Date,Open,High,Low,Close,Volume,OpenInt
1985-07-01,1.93,1.9691,1.93,1.9495,2073700,0
1985-07-02,1.9495,1.9628,1.9233,1.9628,5088407,0
1985-07-03,1.9628,2.0215,1.9628,1.9889,3497134,0
1985-07-05,2.0019,2.0999,2.0019,2.0999,2388288,0
1985-07-08,2.1261,2.1849,2.1261,2.1652,2723966,0
1985-07-09,2.1652,2.1785,2.0019,2.0215,5347049,0
1985-07-10,2.0215,2.028,1.9628,2.0215,3324709,0
1985-07-11,2.028,2.0999,2.028,2.0868,2048020,0
1985-07-12,2.0999,2.1261,2.0999,2.1261,2363525,0
1985-07-15,2.1261,2.1392,2.0803,2.0803,1278523,0
1985-07-16,2.0999,2.1195,2.0999,2.1065,1199648,0
1985-07-17,2.1065,2.1195,2.0674,2.1195,825442,0
1985-07-18,2.0999,2.0999,2.0674,2.0868,1005207,0
1985-07-19,2.0868,2.0999,2.0803,2.0868,941925,0
1985-07-22,2.0868,2.0868,2.0476,2.0674,1107930,0
1985-07-23,2.0674,2.1195,2.0086,2.0215,1602282,0
1985-07-24,2.0086,2.0086,1.9822,2.0086,3224736,0
1985-07-25,2.0086,2.0086,1.9628,1.9691,2124147,0
1985-07-26,1.9628,1.9628,1.943,1.9628,1080414,0
1985-07-29,1.9628,1.9628,1.9037,1.9037,1141865,0
1985-07-30,1.9037,1.9101,1.8712,1.9101,2932161,0
1985-07-31,1.9101,1.9495,1.9101,1.943,1916866,0
1985-08-01,1.9495,1.9691,1.9495,1.9628,2379118,0
1985-08-02,1.9628,1.9691,1.93,1.93,1784795,0
1985-08-05,1.93,1.9495,1.9101,1.9101,852041,0
1985-08-06,1.9101,1.943,1.9037,1.9037,741065,0
1985-08-07,1.9037,1.9101,1.8712,1.8712,1837073,0
1985-08-08,1.8712,1.9037,1.8712,1.8909,755740,0
1985-08-09,1.8909,1.9233,1.8909,1.9233,616329,0
1985-08-12,1.9233,1.943,1.8909,1.9037,900651,0
1985-08-13,1.9037,1.9628,1.9037,1.943,2978937,0
1985-08-14,1.9628,2.0019,1.9628,1.9889,830943,0
1985-08-15,1.9889,2.0215,1.9691,1.9691,816272,0
1985-08-16,1.9691,1.9691,1.943,1.9628,2862458,0
1985-08-19,1.9628,1.9628,1.943,1.9495,567722,0
1985-08-20,1.9495,1.9495,1.9037,1.9233,1102428,0
1985-08-21,1.9233,1.9691,1.9101,1.9691,863050,0
1985-08-22,1.9691,1.9822,1.943,1.9628,322842,0
1985-08-23,1.9628,1.9691,1.943,1.9495,763993,0
1985-08-26,1.9495,1.9691,1.943,1.9495,561301,0
1985-08-27,1.9495,1.9495,1.943,1.943,236629,0
1985-08-28,1.943,1.9628,1.943,1.9495,254973,0
1985-08-29,1.9495,1.9628,1.943,1.943,1230831,0
1985-08-30,1.943,1.943,1.9037,1.9233,855709,0
1985-09-03,1.9233,1.93,1.8909,1.9037,621838,0
1985-09-04,1.9037,1.93,1.8909,1.9233,1715089,0
1985-09-05,1.9233,1.9233,1.9101,1.9233,1356481,0
1985-09-06,1.9233,1.9822,1.9167,1.9822,1688495,0
1985-09-09,1.9822,2.0215,1.9757,2.0019,1536244,0
1985-09-10,2.0019,2.0019,1.9562,1.9562,730977,0
1985-09-11,1.9364,1.9364,1.8644,1.8777,1021716,0
1985-09-12,1.8777,1.8972,1.786,1.8057,1981984,0
1985-09-13,1.8057,1.8185,1.7402,1.8057,2547874,0
1985-09-16,1.8057,1.8383,1.786,1.799,2036095,0
1985-09-17,1.799,1.8057,1.7662,1.799,1071249,0
1985-09-18,1.799,1.8644,1.7793,1.8448,881389,0
1985-09-19,1.8579,1.9233,1.8579,1.9233,1561008,0
1985-09-20,1.9233,1.9628,1.9167,1.9364,2790918,0
1985-09-23,1.943,1.9822,1.943,1.9628,2485506,0
1985-09-24,1.9628,1.9628,1.9364,1.9364,804350,0
1985-09-25,1.9364,1.9562,1.8251,1.8383,1724261,0
1985-09-26,1.8383,1.8448,1.8185,1.8448,1950802,0
1985-09-30,1.8448,1.8579,1.8251,1.8579,1267519,0
1985-10-01,1.8579,1.9233,1.8448,1.9167,2420390,0
1985-10-02,1.9167,1.9364,1.884,1.8972,1732516,0
1985-10-03,1.8972,1.9167,1.884,1.884,3272430,0
1985-10-04,1.8644,1.8644,1.8057,1.8185,1568341,0
1985-10-07,1.8185,1.8185,1.786,1.799,1682991,0
1985-10-08,1.799,1.8251,1.786,1.786,2710209,0
1985-10-09,1.786,1.8251,1.786,1.8185,1418849,0
1985-10-10,1.8185,1.8644,1.8057,1.8644,1618789,0
1985-10-11,1.8644,1.9167,1.8644,1.9167,763078,0
1985-10-14,1.9167,1.9364,1.8972,1.9364,513610,0
1985-10-15,1.9364,1.9822,1.9364,1.943,1671982,0
1985-10-16,1.943,1.9628,1.9364,1.9562,291654,0
1985-10-17,1.9562,1.9757,1.9562,1.9628,833702,0
1985-10-18,1.9628,1.9822,1.9628,1.9757,815357,0
1985-10-21,1.9822,2.0542,1.9822,2.0215,1319795,0
1985-10-22,2.0215,2.0346,2.015,2.0346,1649973,0
1985-10-23,2.0346,2.0411,1.9628,1.9953,2715715,0
1985-10-24,1.9953,2.0019,1.9757,1.9822,1976482,0
1985-10-25,1.9822,2.0019,1.9757,1.9953,736480,0
1985-10-28,1.9953,2.0346,1.9822,2.0019,1102428,0
1985-10-29,2.0019,2.1132,2.0019,2.0803,4792164,0
1985-10-30,2.0803,2.0999,2.0739,2.0936,1226245,0
1985-10-31,2.0999,2.1392,2.0999,2.1327,2021421,0
1985-11-01,2.1327,2.1588,2.1195,2.1522,1799467,0
1985-11-04,2.1522,2.172,2.1327,2.1522,2588227,0
1985-11-05,2.1522,2.1981,2.1392,2.1916,2356188,0
1985-11-06,2.1916,2.2176,2.1785,2.1981,2723966,0
1985-11-07,2.1981,2.2961,2.1916,2.27,8671754,0
1985-11-08,2.27,2.368,2.27,2.368,7038295,0
1985-11-11,2.3551,2.5056,2.3551,2.4923,3249499,0
1985-11-12,2.4923,2.5056,2.427,2.4335,3314617,0
1985-11-13,2.4335,2.4466,2.4138,2.427,1909532,0
1985-11-14,2.427,2.427,2.3878,2.4075,2236956,0
1985-11-15,2.4075,2.4075,2.3353,2.3353,1398671,0
1985-11-18,2.3353,2.3551,2.3156,2.3353,1195978,0
1985-11-19,2.3484,2.3878,2.3484,2.368,2018671,0
1985-11-20,2.368,2.3746,2.3484,2.368,584231,0
1985-11-21,2.368,2.4138,2.3551,2.3746,1301451,0
1985-11-22,2.3746,2.3944,2.3551,2.3746,2099378,0
1985-11-25,2.3746,2.3878,2.3156,2.3353,1153786,0
1985-11-26,2.3289,2.3289,2.2766,2.2961,2907399,0
1985-11-27,2.2961,2.2961,2.2504,2.2766,3531069,0
1985-11-29,2.2766,2.2898,2.2309,2.2567,1817809,0
1985-12-02,2.2635,2.27,2.1652,2.1849,2740477,0
1985-12-03,2.1849,2.2437,2.172,2.2243,2611158,0
1985-12-04,2.2309,2.3484,2.2309,2.342,3629209,0
1985-12-05,2.342,2.342,2.283,2.3094,1833403,0
1985-12-06,2.3094,2.3289,2.283,2.3027,1106091,0
1985-12-09,2.3027,2.368,2.1916,2.3027,2463494,0
1985-12-10,2.3094,2.342,2.3094,2.3289,996953,0
1985-12-11,2.3289,2.3814,2.3289,2.368,1926037,0
1985-12-12,2.368,2.4206,2.3484,2.368,2125976,0
1985-12-13,2.368,2.4075,2.3289,2.3484,1993907,0
1985-12-16,2.3484,2.427,2.3224,2.4075,3653970,0
1985-12-17,2.4075,2.4989,2.3484,2.4402,2866127,0
1985-12-18,2.4402,2.4989,2.4402,2.4402,1570179,0
1985-12-19,2.4402,2.4662,2.427,2.4402,1162957,0
1985-12-20,2.4402,2.4402,2.4206,2.4402,1339052,0
1985-12-23,2.4402,2.4597,2.3814,2.4206,1030891,0
1985-12-24,2.4206,2.4206,2.368,2.3878,940091,0
1985-12-26,2.3878,2.4206,2.3878,2.3878,889647,0
1985-12-27,2.3878,2.4075,2.3617,2.3878,1997575,0
1985-12-30,2.3878,2.427,2.3617,2.4075,2310329,0
1985-12-31,2.4206,2.4792,2.4206,2.4597,807100,0
1986-01-02,2.4597,2.4662,2.4402,2.4597,1086834,0
1986-01-03,2.4597,2.4792,2.427,2.4466,1038228,0
1986-01-06,2.4466,2.4466,2.4206,2.4402,1371153,0
1986-01-07,2.4466,2.597,2.4466,2.597,2253466,0
1986-01-08,2.597,2.6954,2.4861,2.5188,3200890,0
1986-01-09,2.5056,2.5056,2.4402,2.4597,4552786,0
1986-01-10,2.4597,2.525,2.4206,2.4206,2516690,0
1986-01-13,2.4206,2.4466,2.4206,2.427,1395923,0
1986-01-14,2.427,2.4597,2.4206,2.4402,1550006,0
1986-01-15,2.4402,2.4989,2.4206,2.4861,1113436,0
1986-01-16,2.4861,2.5381,2.4662,2.4861,881389,0
1986-01-17,2.4989,2.5776,2.4989,2.5644,1321628,0
1986-01-20,2.5644,2.5644,2.5188,2.5449,618166,0
1986-01-21,2.5449,2.5644,2.4989,2.5381,958434,0
1986-01-22,2.5381,2.5449,2.5188,2.5188,1159292,0
1986-01-23,2.5188,2.5381,2.5056,2.5188,302664,0
1986-01-24,2.5188,2.5449,2.5056,2.5381,771335,0
1986-01-27,2.5578,2.6428,2.5578,2.597,1497725,0
1986-01-28,2.6038,2.6428,2.6038,2.6364,748406,0
1986-01-29,2.6558,2.702,2.6558,2.6558,2145236,0
1986-01-30,2.6558,2.6824,2.584,2.597,941925,0
1986-01-31,2.6169,2.7805,2.6169,2.7347,3054145,0
1986-02-03,2.7347,2.8654,2.6954,2.8326,3651218,0
1986-02-04,2.8326,2.9046,2.8133,2.8459,3253167,0
1986-02-05,2.8522,2.9046,2.8522,2.8718,1660064,0
1986-02-06,2.8718,2.931,2.8718,2.9046,1611451,0
1986-02-07,2.9046,2.9245,2.8522,2.9245,1529822,0
1986-02-10,2.9245,2.9245,2.8851,2.9114,1307870,0
1986-02-11,2.9114,2.9114,2.8459,2.8522,942845,0
1986-02-12,2.8522,2.8654,2.7736,2.8,1045566,0
1986-02-13,2.8,2.8,2.7347,2.7937,869467,0
1986-02-14,2.7937,2.7937,2.7411,2.7736,886894,0
1986-02-18,2.7736,2.9046,2.7736,2.9046,2030594,0
1986-02-19,2.9046,2.9503,2.8133,2.8263,1907697,0
1986-02-20,2.8263,2.8326,2.8,2.8326,1902189,0
1986-02-21,2.8326,2.8654,2.7736,2.7805,1333554,0
1986-02-24,2.7805,2.8326,2.7606,2.8263,1153786,0
1986-02-25,2.8263,2.8263,2.7606,2.8263,949260,0
1986-02-26,2.8263,2.8326,2.7736,2.8133,948342,0
1986-02-27,2.8133,2.8654,2.7736,2.8654,1704086,0
1986-02-28,2.8654,2.8914,2.8,2.8851,2244290,0
1986-03-03,2.8851,2.8984,2.8062,2.8393,1126276,0
1986-03-04,2.8393,2.8851,2.7279,2.7606,1267519,0
1986-03-05,2.7606,2.8195,2.7606,2.8195,1896691,0
1986-03-06,2.8195,2.8851,2.8195,2.8588,1540828,0
1986-03-07,2.8851,2.9441,2.8851,2.9245,3201806,0
1986-03-10,2.9245,3.1598,2.9177,3.1533,4260213,0
1986-03-11,3.1533,3.2186,3.1335,3.1533,2564382,0
1986-03-12,3.1533,3.1728,3.1139,3.1402,2488256,0
1986-03-13,3.1402,3.1793,3.1139,3.1598,1398671,0
1986-03-14,3.1598,3.2122,3.1139,3.1988,1882927,0
1986-03-17,3.1988,3.1988,3.1139,3.1728,1099677,0
1986-03-18,3.1728,3.1988,3.1533,3.1988,1553670,0
1986-03-19,3.1988,3.1988,3.1335,3.1533,1436273,0
1986-03-20,3.1533,3.1728,3.1335,3.1598,606244,0
1986-03-21,3.1598,3.1793,2.9177,2.9177,2198436,0
1986-03-24,3.0744,3.1728,3.0744,3.1598,3749353,0
1986-03-25,3.1598,3.1728,3.1205,3.1728,986865,0
1986-03-26,3.1728,3.2514,3.1598,3.2385,2094795,0
1986-03-27,3.2385,3.3232,3.2316,3.2711,3167874,0
1986-03-31,3.2514,3.3496,3.2514,3.31,2187427,0
1986-04-01,3.2711,3.3427,3.2711,3.2775,1652723,0
1986-04-02,3.2775,3.3296,3.2316,3.3232,2589145,0
1986-04-03,3.3232,3.3689,3.2514,3.258,2081039,0
1986-04-04,3.258,3.2775,3.1402,3.1402,3238492,0
1986-04-07,3.1402,3.1598,2.9964,3.0813,2841365,0
1986-04-08,3.1007,3.2122,3.1007,3.1923,1877428,0
1986-04-09,3.1923,3.2514,3.1335,3.1988,2009499,0
1986-04-10,3.1988,3.3296,3.1988,3.2906,3382487,0
1986-04-11,3.2906,3.4213,3.2906,3.402,2629500,0
1986-04-14,3.402,3.428,3.3624,3.402,1106091,0
1986-04-15,3.402,3.4674,3.3496,3.441,1311542,0
1986-04-16,3.4805,3.5261,3.4805,3.4869,2290150,0
1986-04-17,3.4869,3.5067,3.4674,3.4674,2013171,0
1986-04-18,3.4674,3.5261,3.4478,3.4674,1514231,0
1986-04-21,3.4674,3.5457,3.4478,3.5457,2255294,0
1986-04-22,3.5457,3.6047,3.4607,3.4869,1930624,0
1986-04-23,3.4869,3.4869,3.4213,3.4869,907988,0
1986-04-24,3.4869,3.5393,3.4478,3.4607,761246,0
1986-04-25,3.4607,3.4607,3.3496,3.3822,1355566,0
1986-04-28,3.402,3.4869,3.402,3.4869,1365650,0
1986-04-29,3.4869,3.5261,3.4084,3.4607,1907697,0
1986-04-30,3.4607,3.4869,3.3624,3.3689,2103052,0
1986-05-01,3.3624,3.3624,3.1988,3.2906,2398379,0
1986-05-02,3.2906,3.2973,3.2316,3.2514,4035509,0
1986-05-05,3.2514,3.258,3.1533,3.1988,4617901,0
1986-05-06,3.1988,3.2514,3.1923,3.2122,4826100,0
1986-05-07,3.2316,3.3689,3.2316,3.3496,2166334,0
1986-05-08,3.3624,3.428,3.3624,3.4084,1794884,0
1986-05-09,3.4084,3.4607,3.3886,3.4478,1782960,0
1986-05-12,3.4478,3.4869,3.441,3.4478,1577517,0
1986-05-13,3.4478,3.4607,3.3822,3.4084,1735268,0
1986-05-14,3.4084,3.5067,3.402,3.5067,2553375,0
1986-05-15,3.5067,3.5457,3.4998,3.5197,2065445,0
1986-05-16,3.5197,3.559,3.4998,3.5457,2434144,0
1986-05-19,3.5457,3.5851,3.4998,3.5784,2302991,0
1986-05-20,3.5784,3.6243,3.5654,3.6243,1903112,0
1986-05-21,3.6243,3.716,3.5981,3.6635,3480628,0
1986-05-22,3.6766,3.755,3.6766,3.716,3221989,0
1986-05-23,3.755,3.8204,3.755,3.8137,4439055,0
1986-05-27,3.7812,3.8923,3.7812,3.8726,3019291,0
1986-05-28,3.8726,3.8793,3.8204,3.8337,2710209,0
1986-05-29,3.8337,3.8598,3.7028,3.8598,3808049,0
1986-05-30,3.8598,3.8793,3.7812,3.7812,1874678,0
1986-06-02,3.7878,3.9057,3.7749,3.8137,2235118,0
1986-06-03,3.8137,3.8468,3.7878,3.8468,1089586,0
1986-06-04,3.8468,3.8923,3.755,3.8137,2233286,0
1986-06-05,3.8075,3.8075,3.7488,3.8075,2108552,0
1986-06-06,3.8075,3.8468,3.7749,3.8137,2783583,0
1986-06-09,3.8137,3.8337,3.7289,3.7488,1619705,0
1986-06-10,3.7488,3.8137,3.7092,3.7878,2045271,0
1986-06-11,3.7943,3.8137,3.7943,3.8075,1228077,0
1986-06-12,3.7878,3.7878,3.6961,3.7357,6692522,0
1986-06-13,3.8075,3.8468,3.7488,3.8468,3264179,0
1986-06-16,3.8468,3.853,3.7878,3.8075,2336926,0
1986-06-17,3.8137,3.853,3.8137,3.8337,1297781,0
1986-06-18,3.8337,3.8337,3.7878,3.827,1644468,0
1986-06-19,3.8137,3.8137,3.7943,3.8137,1082250,0
1986-06-20,3.8137,3.827,3.7681,3.8075,2142485,0
1986-06-23,3.8075,3.827,3.7878,3.8137,1475715,0
1986-06-24,3.8009,3.8009,3.683,3.7878,2215251,0
1986-06-25,3.7878,3.9057,3.755,3.8598,5482173,0
1986-06-26,3.8726,4.0103,3.8726,3.9904,2794896,0
1986-06-27,3.9904,4.0103,3.9057,3.9646,2012861,0
1986-06-30,3.9646,4.0103,3.9316,3.9904,1472961,0
1986-07-01,3.9904,4.0235,3.9515,4.0235,1987793,0
1986-07-02,4.0235,4.0494,3.9646,3.9646,2073392,0
1986-07-03,3.9646,3.9904,3.9187,3.9904,1266907,0
1986-07-07,3.9904,4.0364,3.7289,3.7878,3164817,0
1986-07-08,3.755,3.755,3.6243,3.7289,3905269,0
1986-07-09,3.755,3.7749,3.5522,3.6701,5260224,0
1986-07-10,3.6961,3.7289,3.6243,3.7092,2434757,0
1986-07-11,3.755,3.755,3.6112,3.6701,1020493,0
1986-07-14,3.6503,3.6503,3.4347,3.5197,2375446,0
1986-07-15,3.5197,3.5197,3.2841,3.2841,5828251,0
1986-07-16,3.4347,3.5197,3.402,3.4347,3983534,0
1986-07-17,3.4737,3.6112,3.4607,3.5917,2493456,0
1986-07-18,3.6112,3.6961,3.5654,3.6701,2521583,0
1986-07-21,3.6701,3.6701,3.6112,3.6243,1700416,0
1986-07-22,3.6373,3.7749,3.6243,3.7092,1421604,0
1986-07-23,3.7421,3.7421,3.6503,3.6961,939175,0
1986-07-24,3.6961,3.7289,3.6373,3.6701,1996355,0
1986-07-25,3.6961,3.8468,3.6503,3.7878,2981995,0
1986-07-28,3.755,3.755,3.5067,3.6112,1181302,0
1986-07-29,3.5784,3.6243,3.5197,3.5654,2173670,0
1986-07-30,3.5522,3.6243,3.4737,3.6243,1811698,0
1986-07-31,3.6701,3.7289,3.6373,3.6503,1287694,0
1986-08-01,3.6503,3.6701,3.5784,3.6243,1327439,0
1986-08-04,3.5327,3.6503,3.4607,3.5784,1654557,0
1986-08-05,3.6373,3.6701,3.4737,3.5327,1012544,0
1986-08-06,3.5067,3.5067,3.3689,3.4347,2908009,0
1986-08-07,3.4478,3.4478,3.3558,3.4347,2907399,0
1986-08-08,3.4149,3.5654,3.4149,3.4937,2454320,0
1986-08-11,3.5522,3.6373,3.5522,3.5917,1460731,0
1986-08-12,3.6112,3.6961,3.5654,3.6961,2411522,0
1986-08-13,3.6961,3.7289,3.6243,3.6701,1841044,0
1986-08-14,3.6701,3.6961,3.6112,3.6243,1206367,0
1986-08-15,3.6373,3.6373,3.5784,3.6112,1760947,0
1986-08-18,3.5917,3.6112,3.5654,3.5784,1011319,0
1986-08-19,3.6112,3.6373,3.5197,3.5327,1747498,0
1986-08-20,3.5327,3.5917,3.5067,3.5654,1807415,0
1986-08-21,3.5917,3.6112,3.5522,3.5784,2905566,0
1986-08-22,3.6112,3.683,3.5784,3.6701,948956,0
1986-08-25,3.6701,3.6961,3.6112,3.6701,1578740,0
1986-08-26,3.6701,3.7421,3.6701,3.7289,1707142,0
1986-08-27,3.7289,3.7421,3.6112,3.6373,1323158,0
1986-08-28,3.6112,3.6503,3.6112,3.6373,1729769,0
1986-08-29,3.6701,3.7289,3.5917,3.6112,2198129,0
1986-09-02,3.5784,3.6503,3.4607,3.5327,1707142,0
1986-09-03,3.4347,3.6243,3.402,3.6243,1263238,0
1986-09-04,3.6243,3.7749,3.6112,3.7289,2683001,0
1986-09-05,3.7289,3.755,3.6112,3.6112,2467774,0
1986-09-08,3.6112,3.6569,3.5522,3.6112,1781737,0
1986-09-09,3.6701,3.7028,3.5522,3.5851,1759114,0
1986-09-10,3.5981,3.6306,3.5393,3.5851,2233592,0
1986-09-11,3.5981,3.5981,3.258,3.3038,3484597,0
1986-09-12,3.3038,3.3496,3.0094,3.1402,6786994,0
1986-09-15,3.1988,3.258,3.0813,3.127,4281920,0
1986-09-16,3.1074,3.1402,3.0094,3.1074,1970061,0
1986-09-17,3.0813,3.1402,2.9634,2.9766,5480953,0
1986-09-18,3.0353,3.1533,2.931,3.1533,4904364,0
1986-09-19,3.127,3.2447,3.0813,3.2316,4177973,0
1986-09-22,3.258,3.3169,3.258,3.2711,2217693,0
1986-09-23,3.3038,3.3496,3.258,3.258,2169389,0
1986-09-24,3.2906,3.3038,3.2447,3.2711,2664048,0
1986-09-25,3.2711,3.2711,3.1074,3.1533,2021421,0
1986-09-26,3.1074,3.258,3.0813,3.1664,1702249,0
1986-09-29,3.1402,3.1402,2.9896,3.0944,2295957,0
1986-09-30,3.1074,3.1664,3.0483,3.0679,2815683,0
1986-10-01,3.0813,3.0944,3.0224,3.0679,11067072,0
1986-10-02,3.1988,3.4347,3.186,3.4347,4279,0
1986-10-03,3.4084,3.5131,3.2711,3.3756,2529533,0
1986-10-06,3.3496,3.5393,3.3038,3.5131,2748425,0
1986-10-07,3.5131,3.5131,3.4213,3.4347,1523097,0
1986-10-08,3.4213,3.4937,3.3886,3.4213,1064516,0
1986-10-09,3.4347,3.5261,3.3624,3.4213,1438719,0
1986-10-10,3.3886,3.4084,3.3169,3.3296,1148896,0
1986-10-13,3.3756,3.3886,3.3038,3.3169,471416,0
1986-10-14,3.3756,3.4347,3.3496,3.3624,2138208,0
1986-10-15,3.3886,3.5131,3.3496,3.4805,2333259,0
1986-10-16,3.4937,3.5393,3.4478,3.5261,1568341,0
1986-10-17,3.4937,3.5851,3.4674,3.5851,2915958,0
1986-10-20,3.5522,3.5522,3.4347,3.5131,1576904,0
1986-10-21,3.4674,3.5522,3.4674,3.5522,2599845,0
1986-10-22,3.5719,3.5981,3.5522,3.5851,867634,0
1986-10-23,3.5851,3.5981,3.5261,3.5522,2250713,0
1986-10-24,3.5261,3.5393,3.4084,3.4084,1158682,0
1986-10-27,3.4084,3.5261,3.3886,3.4674,887200,0
1986-10-28,3.4937,3.5131,3.3756,3.3886,1392250,0
1986-10-29,3.4674,3.5261,3.4478,3.4674,2358323,0
1986-10-30,3.5522,3.5981,3.5131,3.5393,3252253,0
1986-10-31,3.5522,3.5522,3.5131,3.5393,947733,0
1986-11-03,3.5522,3.5851,3.5261,3.5851,1534715,0
1986-11-04,3.5522,3.5851,3.5131,3.5522,2142485,0
1986-11-05,3.5131,3.5851,3.4937,3.5393,1998187,0
1986-11-06,3.5719,3.7028,3.4937,3.6899,5145878,0
1986-11-07,3.7289,3.7289,3.5981,3.6306,1460121,0
1986-11-10,3.6306,3.6306,3.5261,3.5719,1356175,0
1986-11-11,3.5719,3.716,3.5522,3.7028,1764005,0
1986-11-12,3.7028,3.7615,3.6306,3.6438,2174896,0
1986-11-13,3.6569,3.7615,3.6306,3.6438,1879566,0
1986-11-14,3.6112,3.6306,3.5393,3.6112,1422207,0
1986-11-17,3.6112,3.7028,3.5393,3.6306,1967613,0
1986-11-18,3.6306,3.6438,3.4937,3.5261,1469289,0
1986-11-19,3.5131,3.6306,3.5131,3.5981,1201476,0
1986-11-20,3.5981,3.6701,3.5981,3.6306,1537774,0
1986-11-21,3.6112,3.716,3.6112,3.6899,3686987,0
1986-11-24,3.7028,3.7943,3.6701,3.7488,2802840,0
1986-11-25,3.7943,3.853,3.6306,3.853,5947484,0
1986-11-26,3.8664,3.9841,3.5851,3.9249,4941051,0
1986-11-28,3.9381,3.9381,3.7943,3.8664,2165722,0
1986-12-01,3.853,3.853,3.7681,3.853,1446667,0
1986-12-02,3.853,4.0494,3.853,4.0364,4035509,0
1986-12-03,4.0035,4.0625,3.9447,4.0035,2871326,0
1986-12-04,4.0035,4.0951,3.9709,4.0364,1739549,0
1986-12-05,4.0035,4.0168,3.853,3.9578,1376963,0
1986-12-08,3.9578,4.0494,3.9119,4.0364,2843198,0
1986-12-09,4.0168,4.0494,3.9904,4.0168,1417931,0
1986-12-10,4.0035,4.0035,3.7943,3.84,4719706,0
1986-12-11,3.827,3.853,3.7488,3.7943,2000021,0
1986-12-12,3.7812,3.8137,3.6766,3.7357,1387358,0
1986-12-15,3.6766,3.6899,3.6176,3.6635,3189274,0
1986-12-16,3.6766,3.8858,3.6306,3.853,3557970,0
1986-12-17,3.827,3.8858,3.7681,3.7943,1275466,0
1986-12-18,3.7943,3.853,3.7681,3.7812,1452170,0
1986-12-19,3.7943,4.0364,3.7812,4.0364,6175551,0
1986-12-22,3.9447,3.9578,3.84,3.8988,2593730,0
1986-12-23,3.8726,3.9316,3.84,3.8726,1957833,0
1986-12-24,3.84,3.9119,3.827,3.8988,1148896,0
1986-12-26,3.8858,3.8858,3.853,3.853,196887,0
1986-12-29,3.84,3.8858,3.8137,3.853,1227163,0
1986-12-30,3.84,3.8858,3.8137,3.827,2462270,0
1986-12-31,3.827,3.827,3.7224,3.7681,2046494,0
1987-01-02,3.8137,3.9578,3.7943,3.9119,1008876,0
1987-01-05,3.9119,4.0951,3.9119,4.0364,3213120,0
1987-01-06,4.0756,4.0951,3.9709,4.0364,2684223,0
1987-01-07,4.0168,4.0756,3.9709,4.0364,1982903,0
1987-01-08,4.0168,4.1673,3.8858,4.1345,4586415,0
1987-01-09,4.1345,4.2848,4.1215,4.239,3337857,0
1987-01-12,4.213,4.3569,4.1934,4.3175,1875288,0
1987-01-13,4.298,4.3175,4.239,4.2589,1297475,0
1987-01-14,4.2848,4.3438,4.2259,4.2848,1858168,0
1987-01-15,4.298,4.3306,4.2259,4.2848,3072489,0
1987-01-16,4.3766,4.481,4.3175,4.3569,3916889,0
1987-01-19,4.3438,4.5532,4.298,4.5073,3055977,0
1987-01-20,4.5532,4.5988,4.3766,4.481,2885387,0
1987-01-21,4.4354,4.5792,4.3898,4.4484,2620022,0
1987-01-22,4.4615,4.7297,4.4484,4.7297,3247360,0
1987-01-23,4.7429,5.1024,4.7168,4.9259,13451688,0
1987-01-26,4.8017,4.8017,4.5988,4.7429,2914735,0
1987-01-27,4.7624,4.8604,4.7429,4.8017,2325921,0
1987-01-28,4.8017,4.8017,4.684,4.7429,1917477,0
1987-01-29,4.7753,4.7887,4.5532,4.6712,1617872,0
1987-01-30,4.6383,4.6383,4.5532,4.6251,2527697,0
1987-02-02,4.6251,4.7429,4.5988,4.7168,1113436,0
1987-02-03,4.7429,4.7753,4.6121,4.6251,1483966,0
1987-02-04,4.6251,4.7034,4.5988,4.7034,1574461,0
1987-02-05,4.7168,4.7624,4.684,4.7624,2330810,0
1987-02-06,4.7624,4.8017,4.7297,4.8017,1583019,0
1987-02-09,4.7887,4.8017,4.7429,4.7887,1176409,0
1987-02-10,4.7297,4.7753,4.5073,4.658,2332646,0
1987-02-11,4.8017,4.9655,4.7429,4.9391,2857261,0
1987-02-12,4.9391,4.9655,4.7429,4.8604,2322860,0
1987-02-13,4.8475,5.0569,4.8212,5.0438,2454320,0
1987-02-17,5.0569,5.2793,5.0569,5.2793,3836787,0
1987-02-18,5.3057,5.3251,5.1024,5.1618,3209453,0
1987-02-19,5.1877,5.2205,5.0112,5.0438,2215861,0
1987-02-20,5.0569,5.2659,5.0569,5.2659,2215861,0
1987-02-23,5.1877,5.2205,4.9524,5.0438,4536279,0
1987-02-24,5.0697,5.083,4.9391,4.9524,2010418,0
1987-02-25,4.9655,5.2205,4.9524,5.1877,2640807,0
1987-02-26,5.1618,5.2205,5.1159,5.129,3052924,0
1987-02-27,5.1877,5.2659,5.083,5.2334,1737714,0
1987-03-02,5.2659,5.4887,5.2334,5.443,2585779,0
1987-03-03,5.443,5.7242,5.2074,5.6063,2836472,0
1987-03-04,5.6325,5.7242,5.6195,5.6913,2781445,0
1987-03-05,5.7242,5.7503,5.6913,5.7242,2714183,0
1987-03-06,5.7307,5.7439,5.672,5.7307,1619705,0
1987-03-09,5.7439,5.7439,5.5672,5.6849,1598917,0
1987-03-10,5.5804,5.7177,5.5804,5.6981,2023258,0
1987-03-11,5.6981,5.7439,5.5804,5.6849,1786629,0
1987-03-12,5.672,5.6981,5.613,5.639,1817809,0
1987-03-13,5.6849,5.6849,5.5541,5.5672,1658835,0
1987-03-16,5.5541,5.5541,5.4039,5.4169,1583019,0
1987-03-17,5.4169,5.4951,5.4039,5.4627,1441774,0
1987-03-18,5.5213,5.5213,5.4039,5.4493,1684516,0
1987-03-19,5.4169,5.5213,5.4039,5.4951,1054125,0
1987-03-20,5.5213,5.6981,5.5213,5.6849,2341819,0
1987-03-23,5.6981,5.7897,5.672,5.7765,2929412,0
1987-03-24,5.7765,5.7765,5.4951,5.639,4429887,0
1987-03-25,5.5804,5.5804,5.4169,5.4757,3594659,0
1987-03-26,5.5213,5.5672,5.3904,5.4493,2779609,0
1987-03-27,5.4169,5.4951,5.1094,5.214,3817838,0
1987-03-30,5.0504,5.1094,4.9259,5.0504,5536592,0
1987-03-31,5.0504,5.0765,4.9259,5.0309,3428349,0
1987-04-01,4.9456,5.1945,4.9456,5.1812,3011344,0
1987-04-02,5.2532,5.312,5.1223,5.168,2804678,0
1987-04-03,5.1945,5.3449,5.1223,5.3318,2391343,0
1987-04-06,5.3904,5.4039,5.286,5.3449,2522801,0
1987-04-07,5.3449,5.4365,5.286,5.286,3007066,0
1987-04-08,5.3449,5.3449,5.2272,5.286,2440872,0
1987-04-09,5.2989,5.3318,5.1094,5.1353,2717855,0
1987-04-10,5.0504,5.1094,4.972,5.0765,2610238,0
1987-04-13,5.0309,5.0897,4.9915,4.9915,1725486,0
1987-04-14,4.9915,4.9915,4.7034,4.8412,5971330,0
1987-04-15,4.9131,4.9588,4.7823,4.8412,3062096,0
1987-04-16,4.8542,5.1485,4.8542,5.0637,2417026,0
1987-04-20,5.0897,5.1353,4.9915,5.0504,1830652,0
1987-04-21,4.9915,5.0504,4.8867,5.0504,2148604,0
1987-04-22,5.0504,5.1353,4.9588,4.9915,1906470,0
1987-04-23,4.9915,5.1485,4.9259,5.0176,3395942,0
1987-04-24,5.0176,5.0765,4.8412,4.972,5057225,0
1987-04-27,4.8672,4.9915,4.7235,4.9259,3373929,0
1987-04-28,4.9259,4.9915,4.828,4.828,1831265,0
1987-04-29,4.9259,4.9588,4.8412,4.8542,1921758,0
1987-04-30,4.8412,4.972,4.828,4.8867,2440872,0
1987-05-01,4.8672,4.8999,4.6907,4.7823,2492841,0
1987-05-04,4.7496,4.8082,4.6318,4.7365,1956610,0
1987-05-05,4.7624,4.8867,4.7365,4.8412,3225961,0
1987-05-06,4.8672,5.0504,4.8672,5.0046,3634403,0
1987-05-07,5.1353,5.1812,5.0046,5.1353,4144951,0
1987-05-08,5.1094,5.1353,4.9259,4.9915,3528623,0
1987-05-11,5.0309,5.1353,5.0046,5.0046,2852369,0
1987-05-12,5.0504,5.0897,4.972,5.0637,1393473,0
1987-05-13,5.0176,5.0765,4.9259,4.9915,3188664,0
1987-05-14,5.0176,5.0309,4.9588,5.0046,858465,0
1987-05-15,5.0046,5.0046,4.7496,4.7496,4731326,0
1987-05-18,4.7365,4.7823,4.6643,4.7496,3488268,0
1987-05-19,4.7823,4.828,4.7034,4.7034,3096333,0
1987-05-20,4.6907,4.7034,4.4554,4.5729,4869514,0
1987-05-21,4.6318,4.7235,4.6186,4.6773,3397775,0
1987-05-22,4.6907,4.7365,4.6773,4.7365,1192918,0
1987-05-26,4.7823,4.8542,4.7496,4.8412,2087457,0
1987-05-27,4.8412,4.9259,4.7952,4.8867,1692468,0
1987-05-28,4.8999,4.9131,4.7624,4.9131,1143396,0
1987-05-29,4.8999,4.9456,4.7624,4.7624,1995743,0
1987-06-01,4.8412,4.8999,4.7952,4.8082,2336314,0
1987-06-02,4.8867,5.0176,4.828,5.0046,2949588,0
1987-06-03,4.9915,5.2272,4.9915,5.214,4157791,0
1987-06-04,5.214,5.2532,5.1812,5.214,3720615,0
1987-06-05,5.1419,5.2205,5.0962,5.1419,1370241,0
1987-06-08,5.1618,5.2469,5.1159,5.2006,1081636,0
1987-06-09,5.1748,5.2469,5.1748,5.2469,2405408,0
1987-06-10,5.2598,5.3382,5.2469,5.2598,2936749,0
1987-06-11,5.2598,5.3382,5.2334,5.3382,1628263,0
1987-06-12,5.3513,5.443,5.3513,5.397,2384009,0
1987-06-15,5.3382,5.4102,5.1419,5.1748,6175551,0
1987-06-16,5.1748,5.2006,5.0697,5.1748,4772906,0
1987-06-17,5.2006,5.2469,5.1419,5.2469,2783889,0
1987-06-18,5.2006,5.2006,5.129,5.2006,2780833,0
1987-06-19,5.2205,5.3251,5.1748,5.3251,4097261,0
1987-06-22,5.3513,5.456,5.3382,5.456,2793670,0
1987-06-23,5.469,5.5278,5.3513,5.384,4137618,0
1987-06-24,5.3251,5.3643,5.2469,5.2598,1845328,0
1987-06-25,5.3251,5.397,5.3057,5.3251,1855718,0
1987-06-26,5.3251,5.3251,5.2006,5.2469,2561323,0
1987-06-29,5.2334,5.2469,5.2006,5.2469,1322548,0
1987-06-30,5.2598,5.2793,5.129,5.1618,2565608,0
1987-07-01,5.1159,5.129,5.0697,5.1159,2242154,0
1987-07-02,5.1419,5.2006,5.1419,5.1877,1537165,0
1987-07-06,5.2006,5.2469,5.1748,5.2205,2351599,0
1987-07-07,5.2205,5.3251,5.1877,5.2793,2675664,0
1987-07-08,5.2469,5.2925,5.1419,5.2006,3276100,0
1987-07-09,5.1748,5.3382,5.1748,5.2334,2749644,0
1987-07-10,5.2598,5.3643,5.2334,5.3513,3103062,0
1987-07-13,5.2925,5.2925,5.2205,5.2793,1199036,0
1987-07-14,5.3057,5.4102,5.2334,5.4102,2379118,0
1987-07-15,5.384,5.5018,5.1618,5.443,3695547,0
1987-07-16,5.456,5.469,5.3251,5.456,3641737,0
1987-07-17,5.469,5.469,5.384,5.456,2445152,0
1987-07-20,5.384,5.4102,5.3513,5.397,2109469,0
1987-07-21,5.3643,5.4102,5.2793,5.384,1604415,0
1987-07-22,5.3513,5.4887,5.3057,5.456,2947144,0
1987-07-23,5.456,5.469,5.3513,5.4102,1773789,0
1987-07-24,5.4102,5.6195,5.397,5.5278,3244912,0
1987-07-27,5.5278,5.6521,5.456,5.6325,2183456,0
1987-07-28,5.6325,5.6521,5.5476,5.6195,1607478,0
1987-07-29,5.5867,5.6521,5.5149,5.6521,1876508,0
1987-07-30,5.6521,5.6784,5.6063,5.6651,1546942,0
1987-07-31,5.6651,5.7698,5.6195,5.7698,2573557,0
1987-08-03,5.7111,5.7242,5.6195,5.7111,1943769,0
1987-08-04,5.6521,5.7111,5.5476,5.6913,1641105,0
1987-08-05,5.6651,5.7503,5.6651,5.7111,2505072,0
1987-08-06,5.7372,5.8159,5.6651,5.7961,3071267,0
1987-08-07,5.7961,5.8289,5.6913,5.7961,2553375,0
1987-08-10,5.8159,5.9334,5.7961,5.9334,3374538,0
1987-08-11,6.0514,6.1824,5.8552,6.0641,8254445,0
1987-08-12,5.9795,6.0514,5.9596,5.9596,3914443,0
1987-08-13,5.9468,6.0514,5.9468,6.0054,2734365,0
1987-08-14,6.0054,6.2868,5.9795,6.1824,2933084,0
1987-08-17,6.1694,6.2149,6.1232,6.1558,3493772,0
1987-08-18,6.1427,6.1558,5.9334,6.0054,3429572,0
1987-08-19,6.0186,6.0383,5.9924,6.0054,2373611,0
1987-08-20,6.0054,6.0186,5.9468,5.9795,2909237,0
1987-08-21,5.9795,6.0054,5.8878,5.9468,2733753,0
1987-08-24,5.914,5.9334,5.6521,5.7698,3291385,0
1987-08-25,5.7698,5.8418,5.6913,5.8289,2262941,0
1987-08-26,5.8418,5.9334,5.8289,5.8552,1554285,0
1987-08-27,5.8159,5.8289,5.7242,5.7829,1334164,0
1987-08-28,5.7503,5.7829,5.6521,5.6521,1398362,0
1987-08-31,5.6195,5.6651,5.5607,5.5867,2177950,0
1987-09-01,5.5867,5.6195,5.456,5.5018,2302072,0
1987-09-02,5.4102,5.5018,5.3251,5.384,3676591,0
1987-09-03,5.443,5.443,4.8932,5.0697,14833546,0
1987-09-04,4.8672,5.1094,4.8542,4.8672,7037680,0
1987-09-08,4.8082,4.8412,4.6447,4.7823,6603557,0
1987-09-09,4.7952,4.8542,4.7034,4.7624,6603557,0
1987-09-10,4.7952,4.8212,4.7168,4.7168,5783614,0
1987-09-11,4.6907,4.8412,4.6447,4.7952,5067011,0
1987-09-14,4.8801,4.9131,4.7952,4.8212,3660691,0
1987-09-15,4.8542,4.8542,4.6447,4.6447,5062730,0
1987-09-16,4.6447,4.658,4.5138,4.5532,6909275,0
1987-09-17,4.5858,4.7034,4.4941,4.5269,5166058,0
1987-09-18,4.5269,4.5532,4.2589,4.2848,12595676,0
1987-09-21,4.1083,4.2717,4.0625,4.1409,12228810,0
1987-09-22,4.1673,4.4095,4.1541,4.4095,9538475,0
1987-09-23,4.3898,4.3898,4.2259,4.2717,5603237,0
1987-09-24,4.2259,4.3766,4.2259,4.3046,3937676,0
1987-09-25,4.2717,4.2848,4.2457,4.2717,3509055,0
1987-09-28,4.2848,4.3506,4.1998,4.213,4470855,0
1987-09-29,4.1805,4.2848,4.1673,4.2848,4058740,0
1987-09-30,4.2589,4.3306,4.2259,4.2848,3861860,0
1987-10-01,4.2848,4.3175,4.2457,4.3046,4073413,0
1987-10-02,4.3046,4.3175,4.2589,4.2589,4417046,0
1987-10-05,4.213,4.2259,4.1673,4.1673,4719706,0
1987-10-06,4.1215,4.2457,4.1215,4.1673,3876533,0
1987-10-07,4.0822,4.0822,3.6899,3.7224,10455630,0
1987-10-08,3.5719,3.6047,3.3822,3.4674,22439866,0
1987-10-09,3.4542,3.5261,3.3822,3.4213,10944784,0
1987-10-12,3.441,3.5131,3.3496,3.441,7643006,0
1987-10-13,3.5131,3.559,3.3954,3.4869,5754879,0
1987-10-14,3.4674,3.5261,3.3822,3.4084,6026360,0
1987-10-15,3.3624,3.3822,3.0944,3.1402,5997009,0
1987-10-16,3.1533,3.2447,2.9503,2.9896,8770503,0
1987-10-19,2.7411,3.8858,2.5449,2.5578,16415339,0
1987-10-20,2.5317,2.8588,1.9628,2.5776,23083711,0
1987-10-21,2.6038,2.8588,2.6038,2.6824,18515029,0
1987-10-22,2.3224,2.6038,2.3224,2.5188,9111685,0
1987-10-23,2.3814,2.5317,2.3551,2.4402,5643594,0
1987-10-26,2.2898,2.3224,2.1132,2.1457,6848133,0
1987-10-27,2.2635,2.3551,2.172,2.172,7520719,0
1987-10-28,2.0868,2.2635,2.0411,2.1457,4568071,0
1987-10-29,2.2635,2.5905,2.2176,2.5188,4301489,0
1987-10-30,2.6232,2.7866,2.4402,2.4402,4778405,0
1987-11-02,2.4728,2.4861,2.2309,2.2635,4461069,0
1987-11-03,2.1457,2.1916,2.0215,2.1916,5616079,0
1987-11-04,2.1457,2.2309,2.0999,2.172,6481268,0
1987-11-05,2.172,2.2504,2.1261,2.1916,11556225,0
1987-11-06,2.172,2.3944,2.172,2.2898,6420127,0
1987-11-09,2.2766,2.368,2.2176,2.3094,5186235,0
1987-11-10,2.2176,3.1139,2.2176,2.4138,6621289,0
1987-11-11,2.427,2.4728,2.3224,2.4138,3155033,0
1987-11-12,2.4861,2.5776,2.3814,2.4402,3806217,0
1987-11-13,2.4728,2.6232,2.4728,2.5578,11678514,0
1987-11-16,2.6232,2.6497,2.4402,2.4533,5387399,0
1987-11-17,2.4402,2.4402,2.3094,2.3814,2980161,0
1987-11-18,2.3551,2.368,2.2635,2.3224,5981724,0
1987-11-19,2.3224,2.3353,2.2504,2.2635,3196611,0
1987-11-20,2.2045,2.3224,2.172,2.2504,6664701,0
1987-11-23,2.2045,2.2504,2.2045,2.2309,1553062,0
1987-11-24,2.2176,2.3094,2.2176,2.2635,3866750,0
1987-11-25,2.2635,2.2635,2.2045,2.2045,2782665,0
1987-11-27,2.2045,2.2766,2.2045,2.2309,4658564,0
1987-11-30,2.1457,2.172,2.0542,2.1261,5845373,0
1987-12-01,2.1132,2.2045,2.0674,2.0868,1924203,0
1987-12-02,2.0868,2.1261,2.0411,2.1261,3903435,0
1987-12-03,2.1132,2.1132,1.9037,1.9495,14669684,0
1987-12-04,1.9233,1.9953,1.8909,1.9822,9267607,0
1987-12-07,1.9691,2.0019,1.943,1.943,3328069,0
1987-12-08,1.943,2.015,1.9101,2.015,4256848,0
1987-12-09,2.015,2.1392,1.9691,2.1065,2437205,0
1987-12-10,2.0346,2.1195,1.9889,2.015,5737146,0
1987-12-11,2.0607,2.0936,2.0019,2.0346,1911977,0
1987-12-14,2.0607,2.1065,2.0346,2.1065,3645410,0
1987-12-15,2.1065,2.1392,2.0476,2.0607,3166650,0
1987-12-16,2.0607,2.1392,2.0346,2.1392,4083810,0
1987-12-17,2.1522,2.1652,2.0936,2.1392,2519746,0
1987-12-18,2.1652,2.1981,2.1065,2.1981,6358983,0
1987-12-21,2.1522,2.1785,2.0476,2.0739,5181959,0
1987-12-22,2.0476,2.1065,2.0019,2.1065,4147402,0
1987-12-23,2.0936,2.2243,2.0476,2.2112,5424088,0
1987-12-24,2.2112,2.2437,2.1785,2.2112,2051992,0
1987-12-28,2.1195,2.1522,2.0476,2.0936,2045878,0
1987-12-29,2.1195,2.1195,2.0607,2.0936,1575072,0
1987-12-30,2.0607,2.1522,2.0607,2.1065,4864009,0
1987-12-31,2.0739,2.1195,2.0346,2.0607,2254996,0
1988-01-04,2.0936,2.1785,2.0936,2.1522,3187439,0
1988-01-05,2.1652,2.2243,2.1652,2.2112,5672947,0
1988-01-06,2.2112,2.3746,2.1652,2.3484,6542416,0
1988-01-07,2.3156,2.4923,2.2567,2.4533,7704151,0
1988-01-08,2.4075,2.4533,2.1195,2.1652,4991187,0
1988-01-11,2.2243,2.283,2.1195,2.27,4136392,0
1988-01-12,2.2437,2.2567,2.1652,2.2243,3325625,0
1988-01-13,2.1981,2.2437,2.1652,2.1981,3048643,0
1988-01-14,2.2112,2.2437,2.1652,2.1785,1178249,0
1988-01-15,2.27,2.3156,2.2437,2.27,4040401,0
1988-01-18,2.27,2.27,2.1981,2.2112,1719985,0
1988-01-19,2.1652,2.2437,2.1522,2.1785,2155327,0
1988-01-20,2.1522,2.1785,2.0607,2.0936,4929432,0
1988-01-21,2.0936,2.1195,2.0607,2.0936,1952331,0
1988-01-22,2.1195,2.1195,2.0346,2.0936,1104872,0
1988-01-25,2.1195,2.2112,2.1065,2.1785,3510890,0
1988-01-26,2.1785,2.2437,2.1785,2.2112,1666784,0
1988-01-27,2.1981,2.2567,2.1652,2.1981,3655195,0
1988-01-28,2.1981,2.2243,2.1652,2.1981,2420695,0
1988-01-29,2.2243,2.2437,2.1392,2.1652,1501081,0
1988-02-01,2.1981,2.2243,2.1785,2.2112,2986885,0
1988-02-02,2.2112,2.3027,2.1652,2.2567,4705031,0
1988-02-03,2.2437,2.3027,2.1981,2.2243,2321027,0
1988-02-04,2.1981,2.1981,2.0346,2.0607,10890976,0
1988-02-05,2.0936,2.0936,2.0346,2.0476,4130893,0
1988-02-08,1.9691,2.015,1.9562,1.9889,3915053,0
1988-02-09,1.9562,2.015,1.9562,2.015,2963651,0
1988-02-10,2.0019,2.0739,2.0019,2.0607,2615131,0
1988-02-11,2.0346,2.0476,1.9691,2.015,4717265,0
1988-02-12,2.0346,2.0739,2.0019,2.0346,3038248,0
1988-02-16,2.0346,2.0607,2.0019,2.0607,3122016,0
1988-02-17,2.0936,2.1522,2.0739,2.1065,7031565,0
1988-02-18,2.1195,2.1981,2.1065,2.1785,5906517,0
1988-02-19,2.1785,2.2567,2.1785,2.2437,4908032,0
1988-02-22,2.2567,2.3484,2.2243,2.3289,6603557,0
1988-02-23,2.3027,2.3156,2.2567,2.283,2318583,0
1988-02-24,2.3156,2.3878,2.27,2.3289,3435682,0
1988-02-25,2.3289,2.4923,2.3156,2.4075,10044135,0
1988-02-26,2.4533,2.512,2.4206,2.4533,7292042,0
1988-02-29,2.4792,2.702,2.4662,2.6886,10961293,0
1988-03-01,2.702,2.7214,2.597,2.6298,7948725,0
1988-03-02,2.702,2.702,2.6298,2.6629,5015650,0
1988-03-03,2.6629,2.6629,2.4206,2.4662,5836811,0
1988-03-04,2.4662,2.4792,2.3746,2.4335,4480026,0
1988-03-07,2.427,2.4597,2.3353,2.4007,2314300,0
1988-03-08,2.4138,2.5905,2.4138,2.5644,4168190,0
1988-03-09,2.5449,2.5905,2.5188,2.5449,3405113,0
1988-03-10,2.5188,2.5317,2.4007,2.4007,2519134,0
1988-03-11,2.4138,2.4728,2.4007,2.4728,4792473,0
1988-03-14,2.4861,2.5317,2.4597,2.5188,2901898,0
1988-03-15,2.5188,2.5317,2.4861,2.5056,1568958,0
1988-03-16,2.4861,2.6497,2.4728,2.5449,1468072,0
1988-03-17,2.5449,2.5644,2.5188,2.5644,2312468,0
1988-03-18,2.5776,2.6691,2.5317,2.5776,4051407,0
1988-03-21,2.5188,2.5317,2.4728,2.4861,1840440,0
1988-03-22,2.5188,2.5449,2.5056,2.5317,2319194,0
1988-03-23,2.5449,2.5776,2.4728,2.4861,3742627,0
1988-03-24,2.4728,2.4861,2.3814,2.4597,3309726,0
1988-03-25,2.4728,2.5188,2.4138,2.427,1647220,0
1988-03-28,2.3094,2.368,2.2898,2.3094,3554303,0
1988-03-29,2.3353,2.3814,2.3094,2.3353,2947144,0
1988-03-30,2.3353,2.3814,2.2898,2.2898,1792743,0
1988-03-31,2.3094,2.368,2.2898,2.3353,1051677,0
1988-04-04,2.3353,2.4007,2.2898,2.2898,1417320,0
1988-04-05,2.3353,2.368,2.3094,2.368,1545722,0
1988-04-06,2.3551,2.4861,2.3551,2.4728,1715702,0
1988-04-07,2.5056,2.5056,2.427,2.4402,1380632,0
1988-04-08,2.427,2.4728,2.3814,2.4597,2538085,0
1988-04-11,2.4728,2.5188,2.4597,2.5188,1305425,0
1988-04-12,2.4861,2.6101,2.4728,2.5644,3185603,0
1988-04-13,2.5188,2.5449,2.4402,2.5188,1971895,0
1988-04-14,2.427,2.4861,2.368,2.368,2684223,0
1988-04-15,2.368,2.368,2.3094,2.3224,3155646,0
1988-04-18,2.3094,2.3551,2.2766,2.3224,1911977,0
1988-04-19,2.3353,2.4597,2.3224,2.3353,1893631,0
1988-04-20,2.3224,2.3551,2.2635,2.2635,1943160,0
1988-04-21,2.2898,2.3224,2.2504,2.2898,3040082,0
1988-04-22,2.3094,2.3224,2.2898,2.3224,2015923,0
1988-04-25,2.3551,2.368,2.2766,2.2766,1370241,0
1988-04-26,2.2898,2.3094,2.2635,2.2898,2390732,0
1988-04-27,2.2766,2.4007,2.2766,2.4007,4152901,0
1988-04-28,2.368,2.368,2.3094,2.3094,1350673,0
1988-04-29,2.3224,2.3224,2.2635,2.2766,2361386,0
1988-05-02,2.3094,2.3224,2.2504,2.3224,2003080,0
1988-05-03,2.3551,2.3814,2.3094,2.3224,2171226,0
1988-05-04,2.3094,2.3094,2.2766,2.2766,1115878,0
1988-05-05,2.2766,2.2766,2.2309,2.2504,2836472,0
1988-05-06,2.2504,2.2766,2.1849,2.1849,1844717,0
1988-05-09,2.2176,2.2309,2.1457,2.1588,1995743,0
1988-05-10,2.1588,2.1849,2.1261,2.1588,2692785,0
1988-05-11,2.1457,2.1457,2.0803,2.1132,3486436,0
1988-05-12,2.1457,2.1588,2.1261,2.1261,1795189,0
1988-05-13,2.1588,2.1849,2.1457,2.172,2535032,0
1988-05-16,2.1588,2.1849,2.1588,2.1849,1106091,0
1988-05-17,2.1849,2.2045,2.1261,2.1261,1887517,0
1988-05-18,2.1588,2.1588,2.0674,2.0803,2083178,0
1988-05-19,2.0803,2.1132,2.0674,2.1132,1555504,0
1988-05-20,2.1261,2.1849,2.1132,2.172,1776236,0
1988-05-23,2.172,2.2045,2.1457,2.172,1450338,0
1988-05-24,2.1849,2.2309,2.1849,2.2309,1441774,0
1988-05-25,2.2309,2.2635,2.2045,2.2045,2099688,0
1988-05-26,2.1849,2.2309,2.172,2.2045,1880791,0
1988-05-27,2.2045,2.2045,2.1132,2.1261,1319491,0
1988-05-31,2.1132,2.2766,2.1132,2.2504,3122625,0
1988-06-01,2.2635,2.2898,2.2309,2.2766,5481565,0
1988-06-02,2.2635,2.3224,2.2309,2.3094,2141876,0
1988-06-03,2.2766,2.3094,2.2504,2.2766,715387,0
1988-06-06,2.27,2.283,2.2243,2.27,942229,0
1988-06-07,2.27,2.3289,2.2243,2.3027,1869173,0
1988-06-08,2.3027,2.3878,2.283,2.3617,2234817,0
1988-06-09,2.3289,2.3878,2.3289,2.3289,1692468,0
1988-06-10,2.3289,2.3746,2.3027,2.3156,1218601,0
1988-06-13,2.3289,2.3878,2.3156,2.3746,1025385,0
1988-06-14,2.4075,2.4662,2.3878,2.4533,5019316,0
1988-06-15,2.4533,2.525,2.4206,2.525,2237263,0
1988-06-16,2.4335,2.6298,2.4335,2.571,7402098,0
1988-06-17,2.571,2.6038,2.512,2.584,4819984,0
1988-06-20,2.571,2.571,2.4923,2.525,1614206,0
1988-06-21,2.5381,2.6298,2.525,2.6298,2617576,0
1988-06-22,2.6886,2.8133,2.6758,2.7347,11340384,0
1988-06-23,2.7347,2.931,2.7214,2.8851,11304311,0
1988-06-24,2.8718,2.9046,2.7805,2.8263,4454955,0
1988-06-27,2.7673,2.8133,2.7347,2.7347,3107338,0
1988-06-28,2.7347,2.8588,2.7214,2.8588,3466868,0
1988-06-29,2.8588,2.9046,2.8133,2.8718,5367835,0
1988-06-30,2.8718,2.8851,2.8588,2.8851,2129645,0
1988-07-01,2.8718,2.8718,2.7937,2.8393,1674123,0
1988-07-05,2.8393,2.931,2.8263,2.9177,5737146,0
1988-07-06,2.8851,2.8851,2.7805,2.8588,2107634,0
1988-07-07,2.8263,2.9766,2.7937,2.9177,11828929,0
1988-07-08,2.9046,2.9634,2.8851,2.931,5838032,0
1988-07-11,2.931,2.9441,2.8851,2.9046,3314006,0
1988-07-12,2.8851,2.9046,2.7937,2.8393,2781445,0
1988-07-13,2.8133,2.931,2.8133,2.931,3497438,0
1988-07-14,2.931,3.0094,2.9177,3.0094,4977128,0
1988-07-15,2.9896,3.0224,2.931,2.9896,5242490,0
1988-07-18,2.9634,2.9766,2.9177,2.9441,2259883,0
1988-07-19,2.9177,2.9634,2.8851,2.931,3033358,0
1988-07-20,2.9441,2.9441,2.8851,2.931,1498642,0
1988-07-21,2.8851,2.9177,2.8588,2.8588,1513314,0
1988-07-22,2.8263,2.8588,2.7347,2.7937,2073392,0
1988-07-25,2.8263,2.8851,2.8133,2.8588,5364776,0
1988-07-26,2.7805,2.8263,2.7673,2.7937,3464423,0
1988-07-27,2.7673,2.8718,2.6169,2.6428,9957311,0
1988-07-28,2.6298,2.6428,2.525,2.6169,3508447,0
1988-07-29,2.6428,2.7542,2.6298,2.7542,1951719,0
1988-08-01,2.7542,2.7805,2.7084,2.7542,783864,0
1988-08-02,2.7805,2.8263,2.7214,2.8263,2037322,0
1988-08-03,2.8263,2.8263,2.7673,2.7673,2058718,0
1988-08-04,2.7937,2.8133,2.7084,2.7084,1783571,0
1988-08-05,2.6886,2.7084,2.6298,2.6428,769191,0
1988-08-08,2.6298,2.6886,2.6298,2.6428,1068187,0
1988-08-09,2.6169,2.6169,2.4335,2.571,2524028,0
1988-08-10,2.5381,2.5578,2.4792,2.512,2354661,0
1988-08-11,2.5381,2.571,2.4662,2.5381,2072787,0
1988-08-12,2.525,2.525,2.4923,2.525,1003983,0
1988-08-15,2.4792,2.4923,2.4533,2.4662,2271500,0
1988-08-16,2.4662,2.5381,2.4662,2.4792,1830040,0
1988-08-17,2.4923,2.525,2.4792,2.525,874358,0
1988-08-18,2.512,2.5578,2.512,2.525,804042,0
1988-08-19,2.5381,2.571,2.4923,2.4923,1259570,0
1988-08-22,2.512,2.512,2.4662,2.4923,1241226,0
1988-08-23,2.4923,2.512,2.4206,2.4206,1320098,0
1988-08-24,2.4075,2.512,2.4075,2.512,3325625,0
1988-08-25,2.4792,2.4923,2.4533,2.4792,656689,0
1988-08-26,2.4792,2.5578,2.4792,2.525,1620927,0
1988-08-29,2.4923,2.512,2.4533,2.4662,1414257,0
1988-08-30,2.4662,2.4662,2.4075,2.4206,2446983,0
1988-08-31,2.4335,2.4662,2.3746,2.3878,4160852,0
1988-09-01,2.3878,2.4533,2.3746,2.4335,1511481,0
1988-09-02,2.4861,2.5776,2.4861,2.5644,3046808,0
1988-09-06,2.5317,2.5776,2.5188,2.5317,1195978,0
1988-09-07,2.5317,2.6558,2.5317,2.6558,2892110,0
1988-09-08,2.6232,2.6824,2.6101,2.6101,2063611,0
1988-09-09,2.5905,2.7148,2.5515,2.6691,1718759,0
1988-09-12,2.6824,2.6824,2.6101,2.6232,1916257,0
1988-09-13,2.6101,2.6364,2.5776,2.6364,1930318,0
1988-09-14,2.6364,2.6364,2.5905,2.6364,1746884,0
1988-09-15,2.6364,2.6364,2.5905,2.5905,742901,0
1988-09-16,2.5644,2.6558,2.5644,2.6558,4465350,0
1988-09-19,2.5905,2.6101,2.5644,2.5905,999704,0
1988-09-20,2.5905,2.6558,2.5905,2.6232,1469289,0
1988-09-21,2.6232,2.6364,2.5905,2.5905,1074914,0
1988-09-22,2.5905,2.5905,2.5644,2.5776,707437,0
1988-09-23,2.5644,2.6691,2.5644,2.6364,1485800,0
1988-09-26,2.6232,2.6558,2.6101,2.6558,596765,0
1988-09-27,2.6558,2.7148,2.6558,2.702,1309093,0
1988-09-28,2.6824,2.7279,2.6691,2.7279,2121086,0
1988-09-29,2.7279,2.8195,2.7279,2.8195,3466868,0
1988-09-30,2.8062,2.8195,2.7148,2.7411,1170906,0
1988-10-03,2.7148,2.7279,2.6691,2.7148,968523,0
1988-10-04,2.7279,2.7279,2.6558,2.6558,567417,0
1988-10-05,2.6558,2.702,2.6364,2.6691,2240926,0
1988-10-06,2.702,2.8654,2.6824,2.7866,5672332,0
1988-10-07,2.8522,2.9114,2.8062,2.8784,4613318,0
1988-10-10,2.8984,2.8984,2.8522,2.8654,980752,0
1988-10-11,2.8784,2.8784,2.8522,2.8784,1608091,0
1988-10-12,2.8326,2.8522,2.8062,2.8326,2004299,0
1988-10-13,2.8062,2.983,2.8062,2.9699,4458015,0
1988-10-14,2.983,3.0483,2.983,3.0159,5128149,0
1988-10-17,2.983,3.0026,2.9372,3.0026,2771050,0
1988-10-18,3.0159,3.0159,2.9372,2.9699,3854519,0
1988-10-19,3.0026,3.0289,2.9699,3.0159,8742984,0
1988-10-20,3.0159,3.1205,2.9699,3.1074,2577221,0
1988-10-21,3.0877,3.2122,3.0616,3.1074,5337874,0
1988-10-24,3.1074,3.1205,2.983,3.0026,2489788,0
1988-10-25,2.9699,3.0159,2.9699,2.983,1466232,0
1988-10-26,3.0026,3.0616,2.9372,3.0026,3060258,0
1988-10-27,3.0159,3.0159,2.9571,3.0159,2347319,0
1988-10-28,3.0289,3.1664,3.0289,3.1664,4736220,0
1988-10-31,3.1205,3.1205,3.0616,3.0877,1907697,0
1988-11-01,3.0744,3.1533,3.0483,3.1335,2877437,0
1988-11-02,3.1205,3.1793,3.1074,3.1335,3137302,0
1988-11-03,3.1988,3.2841,3.1988,3.2447,8905017,0
1988-11-04,3.1793,3.2253,3.1793,3.1988,4383416,0
1988-11-07,3.1335,3.1988,3.1335,3.1533,3000340,0
1988-11-08,3.2122,3.258,3.1793,3.1793,3716334,0
1988-11-09,3.1664,3.2122,3.1533,3.1988,2056884,0
1988-11-10,3.1988,3.258,3.1988,3.2447,1573847,0
1988-11-11,3.1793,3.1988,3.0289,3.0483,1885682,0
1988-11-14,3.0744,3.0877,2.9699,3.0159,2681779,0
1988-11-15,3.0026,3.0289,2.983,3.0159,1134224,0
1988-11-16,3.0289,3.0289,2.8984,2.9571,3504776,0
1988-11-17,2.9699,2.983,2.9372,2.9372,1551837,0
1988-11-18,2.9699,3.0289,2.9372,3.0026,2085013,0
1988-11-21,3.0026,3.0289,2.9699,3.0026,1663728,0
1988-11-22,2.9699,3.0483,2.9699,3.0483,1675344,0
1988-11-23,3.0289,3.0483,2.983,3.0289,501379,0
1988-11-25,2.983,3.0616,2.9699,3.0289,2026310,0
1988-11-28,3.0289,3.1074,3.0289,3.0744,1420987,0
1988-11-29,3.0616,3.1205,3.0483,3.1205,851126,0
1988-11-30,3.1074,3.1664,3.0744,3.1533,2706847,0
1988-12-01,3.1664,3.2253,3.1664,3.1988,4620043,0
1988-12-02,3.1664,3.1988,3.1533,3.1533,1944995,0
1988-12-05,3.1728,3.2186,3.1598,3.2054,2114363,0
1988-12-06,3.2054,3.31,3.2054,3.2973,2764323,0
1988-12-07,3.2643,3.31,3.2643,3.2973,1813535,0
1988-12-08,3.2775,3.2973,3.2514,3.2775,2591287,0
1988-12-09,3.2973,3.31,3.2514,3.2643,1482135,0
1988-12-12,3.2643,3.2775,3.127,3.127,1997575,0
1988-12-13,3.1402,3.2186,3.1402,3.2054,2383394,0
1988-12-14,3.186,3.2186,3.1598,3.2186,1982903,0
1988-12-15,3.2186,3.2316,3.1402,3.186,1729769,0
1988-12-16,3.186,3.2186,3.1598,3.1598,3303613,0
1988-12-19,3.1728,3.2054,3.1598,3.186,1409982,0
1988-12-20,3.2054,3.2643,3.186,3.2316,3261425,0
1988-12-21,3.2186,3.2775,3.2054,3.2316,2752094,0
1988-12-22,3.2316,3.2775,3.2186,3.2514,2416414,0
1988-12-23,3.2514,3.2973,3.2514,3.2973,1036393,0
1988-12-27,3.31,3.31,3.2775,3.2775,895149,0
1988-12-28,3.2775,3.31,3.2775,3.2973,1125052,0
1988-12-29,3.31,3.3689,3.2973,3.3558,2391957,0
1988-12-30,3.3427,3.3689,3.2973,3.2973,1118329,0
1989-01-03,3.2643,3.2775,3.186,3.2514,2214023,0
1989-01-04,3.2514,3.4149,3.2186,3.4149,2797341,0
1989-01-05,3.5067,3.6701,3.5067,3.6438,11564175,0
1989-01-06,3.6243,3.6438,3.5522,3.5654,5672947,0
1989-01-09,3.5067,3.5393,3.428,3.4937,7358077,0
1989-01-10,3.5067,3.5393,3.4607,3.5067,2793059,0
1989-01-11,3.4737,3.5067,3.4737,3.4937,1263846,0
1989-01-12,3.5067,3.5654,3.4737,3.5393,2918406,0
1989-01-13,3.5197,3.5522,3.4937,3.5393,1900970,0
1989-01-16,3.5067,3.5522,3.5067,3.5197,1645387,0
1989-01-17,3.5067,3.5522,3.4937,3.5393,2710513,0
1989-01-18,3.5393,3.6112,3.5197,3.5981,3752408,0
1989-01-19,3.5654,3.5981,3.5067,3.5393,2379118,0
1989-01-20,3.5067,3.5067,3.4478,3.4607,1591579,0
1989-01-23,3.4937,3.5067,3.4478,3.4478,1121992,0
1989-01-24,3.4478,3.5654,3.4149,3.5654,2262941,0
1989-01-25,3.5522,3.5654,3.5197,3.5522,2262333,0
1989-01-26,3.5522,3.5784,3.5197,3.5654,1358010,0
1989-01-27,3.5981,3.5981,3.5522,3.5654,1828816,0
1989-01-30,3.5981,3.5981,3.5067,3.5197,1238777,0
1989-01-31,3.5197,3.5522,3.4937,3.5197,1263238,0
1989-02-01,3.5522,3.6112,3.5197,3.5981,1943769,0
1989-02-02,3.6112,3.6899,3.6112,3.6438,5156277,0
1989-02-03,3.6112,3.6438,3.5784,3.5981,2851149,0
1989-02-06,3.5981,3.5981,3.5522,3.5981,1868560,0
1989-02-07,3.5981,3.6701,3.5784,3.6569,2111916,0
1989-02-08,3.6569,3.6701,3.5784,3.5784,1224100,0
1989-02-09,3.5654,3.5981,3.5197,3.5197,1965779,0
1989-02-10,3.4607,3.5393,3.4478,3.4478,926942,0
1989-02-13,3.428,3.6243,3.428,3.5981,1938880,0
1989-02-14,3.6438,3.6438,3.5981,3.6243,4884802,0
1989-02-15,3.6438,3.7357,3.6243,3.7357,4637163,0
1989-02-16,3.7615,3.8075,3.7357,3.7812,3797656,0
1989-02-17,3.7488,3.7943,3.7488,3.7615,2086850,0
1989-02-21,3.7615,3.7812,3.6899,3.7488,2013469,0
1989-02-22,3.7488,3.7488,3.6438,3.6569,2864597,0
1989-02-23,3.6438,3.6701,3.6243,3.6701,918998,0
1989-02-24,3.6899,3.7028,3.5654,3.5784,2808954,0
1989-02-27,3.5981,3.6569,3.5784,3.6438,1077969,0
1989-02-28,3.6243,3.6438,3.5981,3.6438,3211285,0
1989-03-01,3.6438,3.6569,3.5197,3.5784,2045271,0
1989-03-02,3.5981,3.6243,3.5784,3.6243,1550612,0
1989-03-03,3.5981,3.6112,3.5654,3.5981,1774400,0
1989-03-06,3.6047,3.6243,3.5457,3.6243,2407852,0
1989-03-07,3.6047,3.6243,3.5784,3.5917,1689406,0
1989-03-08,3.5917,3.5917,3.5131,3.5131,3261425,0
1989-03-09,3.5131,3.5327,3.4674,3.4869,2675664,0
1989-03-10,3.4869,3.6047,3.4542,3.6047,1759722,0
1989-03-13,3.5917,3.7421,3.5917,3.7421,3000953,0
1989-03-14,3.7421,3.7421,3.6961,3.7289,1409368,0
1989-03-15,3.7421,3.7421,3.683,3.7092,1463179,0
1989-03-16,3.683,3.6961,3.6243,3.683,1961502,0
1989-03-17,3.5784,3.6373,3.559,3.6373,2952648,0
1989-03-20,3.6047,3.6047,3.441,3.4542,3822729,0
1989-03-21,3.4674,3.4998,3.3954,3.3954,2981384,0
1989-03-22,3.3954,3.3954,3.3366,3.3496,2862764,0
1989-03-23,3.3169,3.4084,3.3169,3.3496,2123530,0
1989-03-27,3.3496,3.4084,3.3496,3.3954,1056569,0
1989-03-28,3.4213,3.441,3.3822,3.3954,889647,0
1989-03-29,3.4084,3.4213,3.3366,3.3624,2642645,0
1989-03-30,3.3624,3.3822,3.3366,3.3624,2050159,0
1989-03-31,3.3624,3.4213,3.3624,3.4213,1289528,0
1989-04-03,3.4213,3.4213,3.3496,3.4213,1627044,0
1989-04-04,3.4542,3.4542,3.3624,3.3822,1241835,0
1989-04-05,3.3366,3.3624,3.2122,3.2253,2668324,0
1989-04-06,3.2253,3.2447,3.0616,3.1533,12382283,0
1989-04-07,3.2447,3.3366,3.2253,3.2906,8252611,0
1989-04-10,3.3038,3.3624,3.3038,3.3496,2111305,0
1989-04-11,3.3624,3.4213,3.3624,3.4084,1708366,0
1989-04-12,3.4213,3.5131,3.4213,3.4869,2075229,0
1989-04-13,3.4998,3.5327,3.4869,3.5131,3238800,0
1989-04-14,3.5457,3.5917,3.5457,3.5917,3087163,0
1989-04-17,3.559,3.6503,3.559,3.6373,3775645,0
1989-04-18,3.683,3.7421,3.683,3.6961,2254384,0
1989-04-19,3.6701,3.7289,3.6701,3.7092,1877732,0
1989-04-20,3.7092,3.7289,3.6373,3.6503,1557952,0
1989-04-21,3.683,3.6961,3.6047,3.6701,2647538,0
1989-04-24,3.6373,3.6701,3.6243,3.6373,1885682,0
1989-04-25,3.6503,3.683,3.6373,3.6373,806491,0
1989-04-26,3.6503,3.6961,3.6373,3.683,929393,0
1989-04-27,3.6961,3.7289,3.683,3.7289,1580573,0
1989-04-28,3.7421,3.7421,3.6701,3.6961,1262011,0
1989-05-01,3.6701,3.6701,3.5917,3.6047,1457064,0
1989-05-02,3.6047,3.6503,3.6047,3.6047,2101519,0
1989-05-03,3.6047,3.683,3.6047,3.6701,1420377,0
1989-05-04,3.6701,3.7092,3.6373,3.6503,2435979,0
1989-05-05,3.683,3.6961,3.6243,3.6243,2452488,0
1989-05-08,3.6243,3.6243,3.559,3.6047,1289528,0
1989-05-09,3.6047,3.6373,3.5917,3.6373,1180081,0
1989-05-10,3.6243,3.6503,3.6243,3.6373,1310928,0
1989-05-11,3.6373,3.6701,3.6243,3.6503,2336314,0
1989-05-12,3.755,3.7749,3.6503,3.7749,6320460,0
1989-05-15,3.7878,3.9381,3.7878,3.9381,3885091,0
1989-05-16,3.9119,3.9249,3.8793,3.8923,1970675,0
1989-05-17,3.9249,3.9381,3.8923,3.9119,2588839,0
1989-05-18,3.9119,3.9119,3.8204,3.8337,2140041,0
1989-05-19,3.8468,3.8468,3.755,3.8009,10351686,0
1989-05-22,3.8468,3.8793,3.8337,3.8337,1449724,0
1989-05-23,3.8204,3.8468,3.8204,3.8337,2080121,0
1989-05-24,3.8204,3.8337,3.8009,3.8204,1782350,0
1989-05-25,3.8204,3.9249,3.8009,3.8664,2403574,0
1989-05-26,3.8793,3.9381,3.8793,3.9249,2201795,0
1989-05-30,3.9841,4.0168,3.8204,3.9249,2564382,0
1989-05-31,3.8923,3.9249,3.8009,3.8337,2161442,0
1989-06-01,3.8009,4.0756,3.8009,4.0168,5760384,0
1989-06-02,4.0431,4.213,4.0431,4.213,3996374,0
1989-06-05,4.2064,4.2652,4.1279,4.1477,4096040,0
1989-06-06,4.1477,4.1607,3.9316,4.0103,6892155,0
1989-06-07,3.997,4.0103,3.8598,3.9187,8552223,0
1989-06-08,3.9316,3.9646,3.9057,3.9515,3150749,0
1989-06-09,3.9646,3.9775,3.8858,3.9775,1912587,0
1989-06-12,4.0103,4.0888,3.997,4.0888,1902803,0
1989-06-13,4.0431,4.0888,4.0103,4.0691,1367788,0
1989-06-14,4.0691,4.0691,3.9057,3.9187,1240612,0
1989-06-15,3.9187,3.9515,3.7812,3.8598,1451560,0
1989-06-16,3.7681,3.8726,3.7681,3.8726,3727340,0
1989-06-19,3.84,3.9057,3.84,3.8858,894536,0
1989-06-20,3.8858,3.9316,3.8598,3.8726,990534,0
1989-06-21,3.9316,3.9316,3.7812,3.8858,1988407,0
1989-06-22,3.84,3.8726,3.8137,3.827,1419155,0
1989-06-23,3.84,3.9515,3.827,3.9515,1799467,0
1989-06-26,3.9515,3.9515,3.84,3.84,1661897,0
1989-06-27,3.84,3.8858,3.827,3.84,3188664,0
1989-06-28,3.84,3.8598,3.8137,3.827,2146766,0
1989-06-29,3.84,3.8726,3.827,3.8726,1768285,0
1989-06-30,3.84,3.84,3.7812,3.84,2426197,0
1989-07-03,3.827,3.827,3.7812,3.7812,654244,0
1989-07-05,3.7812,3.7943,3.7488,3.7943,1499865,0
1989-07-06,3.827,3.84,3.7943,3.827,1298702,0
1989-07-07,3.8598,3.8726,3.8137,3.8598,1586689,0
1989-07-10,3.8726,3.9775,3.8726,3.9316,2352823,0
1989-07-11,3.9515,4.0431,3.9316,4.0431,3065153,0
1989-07-12,4.0235,4.056,3.997,4.056,637121,0
1989-07-13,4.056,4.056,4.0103,4.0235,502604,0
1989-07-14,4.0431,4.056,3.8858,3.997,1852053,0
1989-07-17,3.9646,4.0235,3.9646,4.0103,499547,0
1989-07-18,3.9646,3.997,3.8858,3.8858,1764618,0
1989-07-19,3.9057,3.9646,3.8858,3.9646,1350061,0
1989-07-20,3.997,4.056,3.997,4.0235,1602585,0
1989-07-21,4.0235,4.1149,4.0103,4.1149,3089609,0
1989-07-24,4.0888,4.1149,4.0691,4.0888,829727,0
1989-07-25,4.0691,4.1149,4.0431,4.0888,2251325,0
1989-07-26,4.1019,4.1607,4.0888,4.1477,1970061,0
1989-07-27,4.1607,4.252,4.1477,4.239,2432921,0
1989-07-28,4.252,4.3898,4.252,4.3766,2207910,0
1989-07-31,4.4027,4.4027,4.3306,4.3766,2137595,0
1989-08-01,4.3766,4.4027,4.2848,4.3306,2854814,0
1989-08-02,4.298,4.3111,4.239,4.2848,2173670,0
1989-08-03,4.2652,4.3766,4.252,4.3306,2520360,0
1989-08-04,4.3111,4.3569,4.298,4.3306,1434441,0
1989-08-07,4.298,4.4225,4.298,4.4027,2021421,0
1989-08-08,4.4682,4.4941,4.3898,4.4027,2256830,0
1989-08-09,4.4027,4.4484,4.3569,4.3766,1059016,0
1989-08-10,4.3111,4.3438,4.252,4.3438,1860007,0
1989-08-11,4.3569,4.3766,4.2196,4.2196,2257436,0
1989-08-14,4.2064,4.239,4.1934,4.2196,1139116,0
1989-08-15,4.239,4.3111,4.239,4.2848,1007652,0
1989-08-16,4.2848,4.3111,4.2848,4.298,1066356,0
1989-08-17,4.298,4.3111,4.2064,4.239,1647831,0
1989-08-18,4.2064,4.3438,4.2064,4.3438,3167260,0
1989-08-21,4.3111,4.3306,4.2196,4.239,2392565,0
1989-08-22,4.252,4.2652,4.2064,4.2652,1181917,0
1989-08-23,4.2848,4.3111,4.239,4.2848,1702860,0
1989-08-24,4.298,4.481,4.298,4.4682,3186827,0
1989-08-25,4.4682,4.481,4.4027,4.4354,2123530,0
1989-08-28,4.4027,4.5269,4.4027,4.5269,2012251,0
1989-08-29,4.5138,4.5596,4.4484,4.4941,3164202,0
1989-08-30,4.5138,4.6447,4.5138,4.6447,3814166,0
1989-08-31,4.6447,4.6643,4.54,4.54,2210969,0
1989-09-01,4.5532,4.5792,4.4879,4.5532,1301144,0
1989-09-05,4.5792,4.6447,4.5661,4.6121,1943160,0
1989-09-06,4.6447,4.6447,4.5073,4.5661,1263846,0
1989-09-07,4.5532,4.5792,4.5337,4.5337,1090811,0
1989-09-08,4.5337,4.658,4.4879,4.658,2572332,0
1989-09-11,4.6251,4.6251,4.5337,4.5532,2559488,0
1989-09-12,4.5532,4.5532,4.4879,4.5532,1016825,0
1989-09-13,4.5073,4.5337,4.4423,4.4749,1622151,0
1989-09-14,4.4423,4.4423,4.383,4.429,954459,0
1989-09-15,4.4423,4.4615,4.3243,4.4615,3274264,0
1989-09-18,4.4615,4.4879,4.3961,4.4749,2259883,0
1989-09-19,4.5206,4.5532,4.5073,4.5073,2391343,0
1989-09-20,4.5073,4.5532,4.4749,4.5206,966689,0
1989-09-21,4.5661,4.5988,4.5206,4.5792,2569882,0
1989-09-22,4.6121,4.6121,4.5661,4.6121,1833097,0
1989-09-25,4.6121,4.7365,4.5792,4.5792,2035483,0
1989-09-26,4.5792,4.6121,4.5661,4.5988,1383695,0
1989-09-27,4.5661,4.7365,4.5661,4.7168,2174896,0
1989-09-28,4.7168,4.7823,4.7034,4.7496,3699826,0
1989-09-29,4.7624,4.8542,4.6251,4.658,5873499,0
1989-10-02,4.6712,4.6712,4.5988,4.6712,2237872,0
1989-10-03,4.7034,4.7823,4.6907,4.7823,3321349,0
1989-10-04,4.7823,4.8542,4.7624,4.7823,2409689,0
1989-10-05,4.7496,4.7823,4.7034,4.7168,2456159,0
1989-10-06,4.7496,4.7823,4.7168,4.7168,2346707,0
1989-10-09,4.7168,4.7365,4.658,4.6907,1626430,0
1989-10-10,4.6907,4.7034,4.5792,4.6121,3329294,0
1989-10-11,4.5988,4.5988,4.5206,4.5792,3184382,0
1989-10-12,4.5661,4.5792,4.5206,4.5532,1770729,0
1989-10-13,4.5073,4.5337,4.0951,4.0951,3985980,0
1989-10-16,4.0168,4.4159,3.9904,4.383,7424114,0
1989-10-17,4.4159,4.4159,4.2589,4.3373,1896691,0
1989-10-18,4.3243,4.3961,4.2916,4.383,2185287,0
1989-10-19,4.3961,4.5073,4.3961,4.4615,2094795,0
1989-10-20,4.429,4.4423,4.3046,4.383,2705014,0
1989-10-23,4.3699,4.4159,4.3243,4.3243,1148287,0
1989-10-24,4.3506,4.6121,4.2786,4.5661,4632882,0
1989-10-25,4.5073,4.5532,4.4879,4.5073,2379727,0
1989-10-26,4.4615,4.4749,4.3046,4.3506,2640807,0
1989-10-27,4.2916,4.2916,4.1869,4.2589,3698602,0
1989-10-30,4.2457,4.2786,4.2327,4.2589,1860007,0
1989-10-31,4.3373,4.4615,4.3373,4.4615,2934300,0
1989-11-01,4.4615,4.4749,4.3961,4.429,2338760,0
1989-11-02,4.3961,4.4423,4.383,4.4423,1181302,0
1989-11-03,4.4423,4.4423,4.3961,4.4423,1115269,0
1989-11-06,4.429,4.429,4.3373,4.4159,1538995,0
1989-11-07,4.383,4.383,4.2916,4.3506,1728541,0
1989-11-08,4.4159,4.429,4.3961,4.429,3091444,0
1989-11-09,4.4159,4.5073,4.4159,4.4615,4457403,0
1989-11-10,4.4423,4.5073,4.4423,4.4879,1740773,0
1989-11-13,4.4615,4.4879,4.4423,4.4749,1322548,0
1989-11-14,4.4749,4.4749,4.3506,4.3699,2382785,0
1989-11-15,4.3699,4.3699,4.1869,4.2589,3548801,0
1989-11-16,4.2589,4.2916,3.9709,4.1083,8308253,0
1989-11-17,4.1409,4.1739,4.1083,4.1409,5063952,0
1989-11-20,4.1083,4.1279,3.9904,4.0168,3467479,0
1989-11-21,4.0168,4.0494,3.8793,3.8988,4418879,0
1989-11-22,3.9249,3.9904,3.8988,3.9119,2369334,0
1989-11-24,3.8988,3.9447,3.8793,3.8988,1238171,0
1989-11-27,3.8988,3.9578,3.8793,3.9249,4128444,0
1989-11-28,3.9249,3.9709,3.8988,3.9709,2420077,0
1989-11-29,3.9709,3.9709,3.8664,3.8793,2043436,0
1989-11-30,3.9249,4.0494,3.9249,3.9709,4938605,0
1989-12-01,4.0035,4.1739,4.0035,4.1409,3390435,0
1989-12-04,4.1345,4.1805,4.1345,4.1477,1533493,0
1989-12-05,4.1477,4.213,4.1477,4.1805,2796732,0
1989-12-06,4.1673,4.1805,4.0888,4.1345,2379727,0
1989-12-07,4.1673,4.1805,4.1345,4.1477,2070337,0
1989-12-08,4.1805,4.213,4.1477,4.1477,1179468,0
1989-12-11,4.1477,4.1805,4.0296,4.0756,2302072,0
1989-12-12,4.056,4.0888,3.9841,4.0103,4062410,0
1989-12-13,4.0103,4.0431,3.9841,3.997,2385231,0
1989-12-14,3.9841,3.997,3.8726,3.9515,3077992,0
1989-12-15,3.9515,3.9515,3.8598,3.9057,3285271,0
1989-12-18,3.9057,3.9187,3.7224,3.7681,4067913,0
1989-12-19,3.7812,3.8137,3.7357,3.8009,4640223,0
1989-12-20,3.7812,3.8923,3.7812,3.8468,3824562,0
1989-12-21,3.8468,3.9381,3.827,3.9057,3568364,0
1989-12-22,3.9381,4.0888,3.9187,4.0888,1806195,0
1989-12-26,4.056,4.1215,4.056,4.0756,825442,0
1989-12-27,4.0756,4.239,4.0756,4.239,3331738,0
1989-12-28,4.239,4.2589,4.1934,4.213,1582405,0
1989-12-29,4.239,4.3046,4.2259,4.2589,1435662,0
1990-01-02,4.239,4.4423,4.213,4.4225,3795823,0
1990-01-03,4.4225,4.5925,4.4225,4.5337,3831288,0
1990-01-04,4.5596,4.5596,4.4225,4.5468,4336945,0
1990-01-05,4.5138,4.5337,4.4095,4.4423,2954482,0
1990-01-08,4.4095,4.4879,4.4095,4.4423,1353731,0
1990-01-09,4.4554,4.4879,4.3766,4.3766,1338443,0
1990-01-10,4.3506,4.3635,4.239,4.3175,1895464,0
1990-01-11,4.3635,4.4095,4.3306,4.3635,582707,0
1990-01-12,4.2848,4.2848,4.1805,4.1805,1286472,0
1990-01-15,4.1805,4.2259,4.1345,4.2259,1988407,0
1990-01-16,4.1934,4.2259,4.1673,4.213,2023870,0
1990-01-17,4.1934,4.239,4.1673,4.2259,2324085,0
1990-01-18,4.1805,4.2259,4.1345,4.213,1850222,0
1990-01-19,4.2259,4.3306,4.2259,4.3046,2679333,0
1990-01-22,4.2848,4.3306,4.1934,4.213,908602,0
1990-01-23,4.2259,4.2259,4.1215,4.1805,1514539,0
1990-01-24,4.1673,4.1673,3.997,4.1215,2121086,0
1990-01-25,4.1477,4.1477,4.0296,4.0296,1317041,0
1990-01-26,4.0103,4.056,3.9057,4.0296,2259883,0
1990-01-29,4.0296,4.0296,3.8726,3.9646,1164181,0
1990-01-30,3.9841,3.997,3.8009,3.8009,2267226,0
1990-01-31,3.8726,4.0431,3.8726,4.0103,2393791,0
1990-02-01,4.0431,4.2259,3.9646,4.1934,3158703,0
1990-02-02,4.1477,4.213,4.1477,4.1934,1675344,0
1990-02-05,4.1477,4.1805,4.1477,4.1477,984418,0
1990-02-06,4.1215,4.1345,4.0888,4.0888,1687576,0
1990-02-07,4.056,4.213,4.0296,4.1934,1445447,0
1990-02-08,4.213,4.3766,4.213,4.3506,2240926,0
1990-02-09,4.3506,4.3635,4.2848,4.3175,1201476,0
1990-02-12,4.2717,4.3306,4.1934,4.3306,1314600,0
1990-02-13,4.3306,4.3506,4.2717,4.2717,3355582,0
1990-02-14,4.3046,4.3175,4.2717,4.2848,1473571,0
1990-02-15,4.239,4.3766,4.2259,4.3766,3766476,0
1990-02-16,4.3766,4.3766,4.2848,4.3046,2612686,0
1990-02-20,4.2717,4.2848,4.1477,4.1934,2431086,0
1990-02-21,4.0888,4.239,4.0888,4.213,2990552,0
1990-02-22,4.213,4.3506,4.213,4.2717,1695525,0
1990-02-23,4.239,4.3175,4.239,4.3046,930613,0
1990-02-26,4.239,4.3506,4.239,4.3506,1290138,0
1990-02-27,4.3046,4.5009,4.3046,4.4554,1980456,0
1990-02-28,4.4554,4.5337,4.4554,4.5138,3893040,0
1990-03-01,4.5009,4.5468,4.4682,4.4682,2357104,0
1990-03-02,4.4554,4.5138,4.4554,4.4682,2553987,0
1990-03-05,4.4879,4.5468,4.4879,4.5337,2320417,0
1990-03-06,4.5468,4.6056,4.5009,4.6056,1493749,0
1990-03-07,4.6383,4.7168,4.6251,4.6514,2351599,0
1990-03-08,4.6971,4.8801,4.6971,4.8672,5735307,0
1990-03-09,4.8082,4.9456,4.7624,4.8212,5018707,0
1990-03-12,4.8212,4.8999,4.7887,4.8542,1408148,0
1990-03-13,4.8212,4.8672,4.7429,4.8082,2026310,0
1990-03-14,4.7753,4.8999,4.7753,4.8672,2510575,0
1990-03-15,4.8672,4.8999,4.8542,4.8801,1305425,0
1990-03-16,4.8999,4.9915,4.8801,4.9915,3529238,0
1990-03-19,4.9259,5.0962,4.8999,5.0637,2223808,0
1990-03-20,5.0637,5.1094,4.9915,4.9915,3154422,0
1990-03-21,5.0176,5.083,4.9915,5.0176,1860614,0
1990-03-22,5.0176,5.0504,4.8672,4.9259,2115588,0
1990-03-23,4.9588,5.0504,4.9131,5.0372,1505366,0
1990-03-26,5.083,5.0962,4.9915,5.0046,2082565,0
1990-03-27,4.972,5.0962,4.972,5.0637,2481225,0
1990-03-28,5.0637,5.1748,5.0504,5.129,2125976,0
1990-03-29,5.0962,5.0962,5.0046,5.0176,1653946,0
1990-03-30,4.9588,5.0504,4.9259,5.0372,1851443,0
1990-04-02,4.9131,5.0046,4.9131,5.0046,1264459,0
1990-04-03,4.972,5.1877,4.972,5.1877,2967934,0
1990-04-04,5.1877,5.2659,5.0962,5.1419,1837382,0
1990-04-05,5.1748,5.2334,5.1419,5.1877,1292586,0
1990-04-06,5.2334,5.2989,5.1877,5.2334,2020198,0
1990-04-09,5.2074,5.3578,5.2074,5.3449,1838601,0
1990-04-10,5.3251,5.3449,5.2989,5.3449,1378188,0
1990-04-11,5.3251,5.3251,5.2532,5.2659,2044658,0
1990-04-12,5.2074,5.2532,5.2074,5.2205,2253158,0
1990-04-16,5.2659,5.3449,5.2659,5.2793,2669550,0
1990-04-17,5.2205,5.2532,5.1748,5.2205,1360452,0
1990-04-18,5.2532,5.2532,5.0637,5.1094,1672291,0
1990-04-19,5.083,5.0962,4.9588,4.9588,4991803,0
1990-04-20,4.9915,4.9915,4.9259,4.9456,2562548,0
1990-04-23,4.9456,4.9456,4.8212,4.8212,3040082,0
1990-04-24,4.8342,4.8999,4.8212,4.8801,2183456,0
1990-04-25,4.8672,4.8999,4.8342,4.8672,1291974,0
1990-04-26,4.8672,4.8801,4.7887,4.8212,1652116,0
1990-04-27,4.8342,4.8542,4.7753,4.7887,1380632,0
1990-04-30,4.7753,4.8672,4.7624,4.8342,2231755,0
1990-05-01,4.8801,4.9456,4.8672,4.8999,2975878,0
1990-05-02,4.8672,4.9915,4.8672,4.9915,2675664,0
1990-05-03,5.0176,5.0176,4.9259,4.9588,2175506,0
1990-05-04,4.972,4.9915,4.9131,4.9456,1128107,0
1990-05-07,4.9131,5.0637,4.8999,5.0372,2541754,0
1990-05-08,5.0176,5.0637,5.0176,5.0637,1483966,0
1990-05-09,5.0637,5.0637,5.0372,5.0637,1472347,0
1990-05-10,5.129,5.2074,5.129,5.1877,2042822,0
1990-05-11,5.2532,5.5081,5.2334,5.5081,4326552,0
1990-05-14,5.5278,5.6913,5.4951,5.5867,4270914,0
1990-05-15,5.5278,5.5867,5.4951,5.5867,2873774,0
1990-05-16,5.5867,5.6195,5.5081,5.5736,2797951,0
1990-05-17,5.6195,5.6651,5.5278,5.5278,2733139,0
1990-05-18,5.5278,5.5999,5.5278,5.5999,3893040,0
1990-05-21,5.5408,5.8028,5.5408,5.7829,3097559,0
1990-05-22,5.8943,5.927,5.6913,5.8483,3029077,0
1990-05-23,5.8289,5.94,5.8028,5.8617,3257144,0
1990-05-24,5.9988,6.0186,5.927,5.9988,3077382,0
1990-05-25,5.94,6.2606,5.94,6.1824,4406038,0
1990-05-29,6.1232,6.1365,6.0448,6.1365,4857890,0
1990-05-30,6.1232,6.1365,6.0448,6.0904,2705014,0
1990-05-31,6.0772,6.1365,6.0641,6.1365,2846257,0
1990-06-01,6.1824,6.228,6.0772,6.1365,2868878,0
1990-06-04,6.1365,6.2478,6.1232,6.2019,2015306,0
1990-06-05,6.2019,6.2735,6.1232,6.1694,2588839,0
1990-06-06,6.1558,6.1558,5.9859,6.0448,2735587,0
1990-06-07,6.1037,6.1037,5.7372,5.8159,2969765,0
1990-06-08,5.7372,5.7829,5.613,5.6784,3096333,0
1990-06-11,5.613,5.7829,5.613,5.7698,2176726,0
1990-06-12,5.8028,5.9988,5.8028,5.9988,1751776,0
1990-06-13,5.9533,6.0904,5.9074,6.0121,1970061,0
1990-06-14,6.0316,6.0579,5.9859,6.0121,1034556,0
1990-06-15,5.94,5.9988,5.9074,5.9859,2760044,0
1990-06-18,5.94,5.94,5.7242,5.9074,1987182,0
1990-06-19,5.9074,5.9533,5.8028,5.8483,2475109,0
1990-06-20,5.8617,5.9533,5.7372,5.7372,1586994,0
1990-06-21,5.7698,5.8289,5.4299,5.5867,3226574,0
1990-06-22,5.5867,5.6784,5.2469,5.4039,2616047,0
1990-06-25,5.4627,5.6457,5.4299,5.613,2529224,0
1990-06-26,5.7372,5.7698,5.5213,5.5867,1229301,0
1990-06-27,5.5541,5.8943,5.5213,5.8028,2211886,0
1990-06-28,5.9533,5.9533,5.7698,5.8028,2104882,0
1990-06-29,5.8289,5.9533,5.8028,5.9206,1608700,0
1990-07-02,5.9206,5.9533,5.8617,5.9533,1763697,0
1990-07-03,5.8617,6.0448,5.8617,5.9533,1590356,0
1990-07-05,5.9533,5.9533,5.6457,5.7698,1505977,0
1990-07-06,5.7045,5.8617,5.6784,5.8028,1000928,0
1990-07-09,5.8028,5.9859,5.7698,5.9533,986558,0
1990-07-10,6.0121,6.1365,5.9859,6.0121,1857864,0
1990-07-11,6.0772,6.228,6.0121,6.1694,2074923,0
1990-07-12,6.1037,6.1365,5.613,5.6457,7547316,0
1990-07-13,5.8028,5.9533,5.8028,5.9533,5539346,0
1990-07-16,5.9859,6.1694,5.9533,6.0772,2156855,0
1990-07-17,6.0772,6.1037,5.8617,5.9206,1619705,0
1990-07-18,5.8943,5.9206,5.8028,5.8028,2096018,0
1990-07-19,5.6457,5.8028,5.5213,5.6457,3456165,0
1990-07-20,5.6457,5.7045,5.4627,5.4627,2370554,0
1990-07-23,5.3709,5.3709,4.8475,5.2469,4589168,0
1990-07-24,5.312,5.3382,5.0962,5.2469,2288926,0
1990-07-25,5.2469,5.2469,5.0962,5.1223,2155327,0
1990-07-26,5.0962,5.1877,5.0046,5.0962,3321651,0
1990-07-27,5.0309,5.1223,4.8475,4.8801,2396539,0
1990-07-30,4.8801,5.2793,4.8475,5.0962,3213120,0
1990-07-31,5.0962,5.1223,4.9131,4.972,2110694,0
1990-08-01,4.9131,4.972,4.7887,4.8475,3629512,0
1990-08-02,4.6643,4.756,4.5138,4.6056,3417644,0
1990-08-03,4.6056,4.6971,4.298,4.6971,3289549,0
1990-08-06,4.4159,4.6318,4.3243,4.5138,2014394,0
1990-08-07,4.8801,4.8801,4.2064,4.54,4132726,0
1990-08-08,4.481,4.6318,4.4159,4.5138,3853607,0
1990-08-09,4.756,4.8801,4.6643,4.8149,4652145,0
1990-08-10,4.8149,4.8475,4.481,4.6643,2628587,0
1990-08-13,4.6971,4.8149,4.6056,4.7887,1659450,0
1990-08-14,4.7887,4.8475,4.756,4.7887,2078903,0
1990-08-15,4.7887,4.7887,4.6318,4.6971,2423445,0
1990-08-16,4.5729,4.6056,4.3569,4.3569,3561639,0
1990-08-17,4.2327,4.298,4.1739,4.1739,4243705,0
1990-08-20,4.2327,4.3243,4.2064,4.2327,1191091,0
1990-08-21,4.1149,4.298,3.9904,4.2652,2783275,0
1990-08-22,4.2652,4.298,4.0494,4.0494,2188040,0
1990-08-23,3.8075,3.9904,3.8075,3.9578,5111952,0
1990-08-24,4.1409,4.2327,3.9904,4.1149,2015610,0
1990-08-27,4.298,4.481,4.2652,4.298,1841354,0
1990-08-28,4.298,4.3569,4.2064,4.2652,1040058,0
1990-08-29,4.2652,4.2652,4.1739,4.2064,1583019,0
1990-08-30,4.2327,4.2652,4.1739,4.2327,2256521,0
1990-08-31,4.2327,4.2652,4.1739,4.2064,1583325,0
1990-09-04,4.1541,4.1541,4.0951,4.1541,1083473,0
1990-09-05,4.1869,4.1869,4.0625,4.1279,807100,0
1990-09-06,3.7878,3.8793,3.7289,3.8468,6010155,0
1990-09-07,3.7878,3.9119,3.7878,3.8468,2619108,0
1990-09-10,3.9447,3.9709,3.7289,3.755,2318275,0
1990-09-11,3.7878,3.9119,3.755,3.8204,1726706,0
1990-09-12,3.8793,3.9447,3.8204,3.9447,1760340,0
1990-09-13,3.9119,3.9447,3.8204,3.8468,990534,0
1990-09-14,3.8793,3.8793,3.7289,3.7878,3113458,0
1990-09-17,3.755,3.8204,3.7289,3.7878,1253454,0
1990-09-18,3.7878,3.8468,3.6961,3.755,2910155,0
1990-09-19,3.8204,3.8204,3.5719,3.6047,2775941,0
1990-09-20,3.5131,3.5131,3.4213,3.4478,4091150,0
1990-09-21,3.5719,3.6635,3.4805,3.6047,4896110,0
1990-09-24,3.5393,3.5393,3.3558,3.4805,3262949,0
1990-09-25,3.4805,3.5131,3.4213,3.4478,2416713,0
1990-09-26,3.3558,3.3886,3.2643,3.2643,3012565,0
1990-09-27,3.3558,3.3886,3.0813,3.1728,4338475,0
1990-09-28,3.1402,3.3886,3.0813,3.3886,5450073,0
1990-10-01,3.5131,3.5719,3.3558,3.4805,3100003,0
1990-10-02,3.4805,3.6047,3.4213,3.5131,6019634,0
1990-10-03,3.4805,3.5131,3.1728,3.2054,4033670,0
1990-10-04,3.2054,3.2973,3.1728,3.2054,4163913,0
1990-10-05,3.1402,3.3558,3.1074,3.2973,3494380,0
1990-10-08,3.2973,3.3232,3.1728,3.2054,5059057,0
1990-10-09,3.1728,3.2054,3.0483,3.1402,4577553,0
1990-10-10,3.1728,3.2054,3.0813,3.0813,3620035,0
1990-10-11,2.9896,3.0159,2.8914,2.9571,4180726,0
1990-10-12,2.9896,3.1402,2.9245,3.0813,2931554,0
1990-10-15,3.1402,3.4478,3.1074,3.4213,2413969,0
1990-10-16,3.3886,3.4478,3.3232,3.3558,2156551,0
1990-10-17,3.3232,3.3232,3.2054,3.2054,1273936,0
1990-10-18,3.2054,3.6306,3.2054,3.6306,2691257,0
1990-10-19,3.755,3.8468,3.6961,3.8468,3487045,0
1990-10-22,3.7289,3.8204,3.6306,3.8204,3238188,0
1990-10-23,3.7878,3.7878,3.6047,3.6635,2039153,0
1990-10-24,3.6306,3.755,3.6047,3.755,2702876,0
1990-10-25,3.7289,3.7289,3.6047,3.6306,1218297,0
1990-10-26,3.6047,3.6306,3.5131,3.5131,1151345,0
1990-10-29,3.5393,3.5719,3.3886,3.3886,1992075,0
1990-10-30,3.3558,3.5131,3.2316,3.3558,3002785,0
1990-10-31,3.3886,3.4478,3.3558,3.4213,1832794,0
1990-11-01,3.3886,3.4213,3.2973,3.3558,3133937,0
1990-11-02,3.3558,3.5719,3.3232,3.5719,2362297,0
1990-11-05,3.6306,3.6635,3.5719,3.6635,2160223,0
1990-11-06,3.6306,3.6961,3.5393,3.5393,1774400,0
1990-11-07,3.5719,3.5719,3.3558,3.3558,1357400,0
1990-11-08,3.3558,3.4805,3.3558,3.4478,3460450,0
1990-11-09,3.4805,3.6047,3.4805,3.6047,2605654,0
1990-11-12,3.6635,3.8204,3.6306,3.755,2775024,0
1990-11-13,3.755,3.8468,3.7289,3.7878,4846890,0
1990-11-14,3.6306,3.755,3.5393,3.7289,19656282,0
1990-11-15,3.6635,3.6961,3.6047,3.6306,4058740,0
1990-11-16,3.6047,3.6306,3.5719,3.6306,3075854,0
1990-11-19,3.6306,3.6306,3.5131,3.5393,2749342,0
1990-11-20,3.5131,3.5393,3.4213,3.4478,2542677,0
1990-11-21,3.4213,3.4478,3.3558,3.4478,1791825,0
1990-11-23,3.4478,3.5131,3.4478,3.4478,662497,0
1990-11-26,3.4805,3.5131,3.4213,3.4805,1878652,0
1990-11-27,3.4805,3.6635,3.4478,3.6635,4132726,0
1990-11-28,3.6306,3.6961,3.6047,3.6961,5456496,0
1990-11-29,3.6306,3.6635,3.6047,3.6306,2078593,0
1990-11-30,3.6306,3.9447,3.6047,3.9119,3621257,0
1990-12-03,4.1083,4.298,4.0822,4.2652,6804108,0
1990-12-04,4.1409,4.2652,4.1409,4.2327,3539627,0
1990-12-05,4.1739,4.2064,4.0168,4.0822,3628290,0
1990-12-06,4.481,4.481,4.1409,4.1739,10078066,0
1990-12-07,4.1409,4.2064,4.0822,4.1409,2408157,0
1990-12-10,4.1409,4.3898,4.0822,4.298,2879577,0
1990-12-11,4.2327,4.298,4.1409,4.1739,2454630,0
1990-12-12,4.0494,4.2327,4.0494,4.1409,2295957,0
1990-12-13,4.1409,4.2327,4.1409,4.2064,1293499,0
1990-12-14,4.1739,4.2652,4.0168,4.0822,2713573,0
1990-12-17,4.1083,4.1083,3.9249,4.0168,1255897,0
1990-12-18,3.9904,4.2064,3.9904,4.1409,1881094,0
1990-12-19,4.0822,4.3306,4.0822,4.3306,3076770,0
1990-12-20,4.3306,4.4484,4.2652,4.4484,3098167,0
1990-12-21,4.5468,4.5468,4.4225,4.4484,6834375,0
1990-12-24,4.3569,4.4225,4.3569,4.3898,832781,0
1990-12-26,4.3898,4.4225,4.3569,4.4225,1431991,0
1990-12-27,4.3898,4.3898,4.3306,4.3306,1843494,0
1990-12-28,4.3306,4.3898,4.3306,4.3898,1074607,0
1990-12-31,4.3898,4.4484,4.3569,4.4484,924194,0
1991-01-02,4.4225,4.5729,4.3569,4.5468,2345486,0
1991-01-03,4.7624,4.8212,4.6383,4.6712,13490827,0
1991-01-04,4.6383,4.6971,4.4484,4.6712,4124473,0
1991-01-07,4.6056,4.6383,4.5468,4.6383,2679945,0
1991-01-08,4.6056,4.6712,4.4484,4.5468,4368130,0
1991-01-09,4.6383,4.8212,4.481,4.5138,7324748,0
1991-01-10,4.5729,4.7887,4.5729,4.7624,5487065,0
1991-01-11,4.6971,4.8542,4.6971,4.8542,4868594,0
1991-01-14,4.6383,4.7887,4.6383,4.7297,4299953,0
1991-01-15,4.6971,4.8212,4.6712,4.7887,3291079,0
1991-01-16,4.7297,5.0372,4.7297,5.0046,4770151,0
1991-01-17,5.286,5.286,5.1024,5.129,5956653,0
1991-01-18,5.0372,5.4102,5.0372,5.4102,4703814,0
1991-01-21,5.2532,5.3774,5.2272,5.3449,1967920,0
1991-01-22,5.286,5.3188,4.9131,4.9785,2253466,0
1991-01-23,4.9785,5.1024,4.9456,5.1024,1901885,0
1991-01-24,5.129,5.3188,5.129,5.286,2430784,0
1991-01-25,5.286,5.3449,5.2272,5.2532,3319205,0
1991-01-28,5.286,5.286,5.0697,5.1024,1736799,0
1991-01-29,5.129,5.1618,5.0046,5.0697,2413662,0
1991-01-30,5.1024,5.443,5.1024,5.3774,4138533,0
1991-01-31,5.3774,5.5018,5.3449,5.5018,4092064,0
1991-02-01,5.443,5.5018,5.3449,5.443,4536890,0
1991-02-04,5.3774,5.5345,5.3449,5.5018,1954472,0
1991-02-05,5.5672,5.809,5.469,5.7177,7037068,0
1991-02-06,5.6259,5.9074,5.5672,5.9074,4688219,0
1991-02-07,5.809,5.9074,5.7503,5.7503,7279200,0
1991-02-08,5.7177,5.8418,5.7177,5.7829,2508132,0
1991-02-11,5.7829,6.025,5.7503,5.9664,3236352,0
1991-02-12,5.9334,6.0579,5.8748,5.9988,2209744,0
1991-02-13,5.9664,6.025,5.8418,5.9988,3043137,0
1991-02-14,5.9988,6.025,5.7503,5.8418,2280064,0
1991-02-15,5.809,5.9334,5.7829,5.8748,3467784,0
1991-02-19,5.8748,6.025,5.809,5.9334,2302684,0
1991-02-20,5.9334,5.9664,5.7503,5.7829,22233809,0
1991-02-21,5.7829,5.809,5.5672,5.6849,2938276,0
1991-02-22,5.7177,5.8418,5.6589,5.7503,6660115,0
1991-02-25,5.8748,5.9334,5.6259,5.6589,5267253,0
1991-02-26,5.5935,5.7503,5.5345,5.7503,1526463,0
1991-02-27,5.7503,5.9334,5.7503,5.809,2801008,0
1991-02-28,5.8748,5.9074,5.6849,5.809,4589168,0
1991-03-01,5.7503,5.9074,5.6849,5.8748,5106139,0
1991-03-04,5.9206,6.0772,5.8617,6.0121,7238541,0
1991-03-05,6.0772,6.4174,6.0448,6.3849,5739900,0
1991-03-06,6.4501,6.4766,6.2019,6.2019,4702896,0
1991-03-07,6.2346,6.4174,6.1098,6.3586,2612075,0
1991-03-08,6.4174,6.5092,6.2606,6.2934,2860625,0
1991-03-11,6.2606,6.2934,6.1098,6.1365,2628889,0
1991-03-12,6.1098,6.1694,6.0448,6.1365,1800079,0
1991-03-13,6.1365,6.4766,6.1098,6.4501,2622470,0
1991-03-14,6.4766,6.5419,6.2606,6.3586,4649392,0
1991-03-15,6.3586,6.4174,6.2606,6.4174,3300861,0
1991-03-18,6.3849,6.6334,6.3586,6.5745,2481225,0
1991-03-19,6.4501,6.4766,6.3261,6.3261,2245823,0
1991-03-20,6.2934,6.3849,6.1365,6.2934,3646939,0
1991-03-21,6.3261,6.4766,6.2934,6.3849,2325003,0
1991-03-22,6.3261,6.4174,6.2934,6.3849,2248881,0
1991-03-25,6.4174,6.5092,6.3261,6.3586,1213711,0
1991-03-26,6.3261,6.5419,6.3261,6.4766,2055050,0
1991-03-27,6.5419,6.5419,6.3849,6.3849,3116207,0
1991-03-28,6.4501,6.4766,6.3261,6.3586,1283719,0
1991-04-01,6.3261,6.4501,6.3261,6.3849,1945910,0
1991-04-02,6.4174,6.9149,6.4174,6.8494,3014099,0
1991-04-03,6.9475,7.0392,6.7904,6.8233,2037933,0
1991-04-04,6.8233,7.0718,6.7252,7.0064,2450348,0
1991-04-05,7.0718,7.0718,6.7578,6.8233,2186816,0
1991-04-08,6.8233,6.9149,6.6663,6.882,1524626,0
1991-04-09,6.8233,6.8494,6.601,6.601,1789379,0
1991-04-10,6.6663,6.7578,6.6334,6.6663,2153801,0
1991-04-11,6.9475,7.2222,6.7252,7.1634,3863693,0
1991-04-12,7.2878,7.4382,7.1896,7.3791,2559794,0
1991-04-15,7.3465,7.3791,7.1634,7.3465,1945601,0
1991-04-16,7.3139,7.4382,7.2222,7.412,2582421,0
1991-04-17,7.4382,7.4382,7.255,7.3465,1912890,0
1991-04-18,7.2222,7.3465,7.1306,7.1896,1579352,0
1991-04-19,7.1896,7.412,7.098,7.2878,1712951,0
1991-04-22,7.1896,7.255,7.0392,7.1634,1684214,0
1991-04-23,7.1896,7.255,6.9475,6.9475,1516983,0
1991-04-24,6.9738,7.3465,6.9738,7.3465,1445752,0
1991-04-25,7.1896,7.255,7.0718,7.098,1954472,0
1991-04-26,6.882,7.0392,6.882,6.9475,1385523,0
1991-04-29,6.9149,6.9738,6.7252,6.7252,1294726,0
1991-04-30,6.8494,7.0718,6.6663,6.7904,2673218,0
1991-05-01,6.7578,6.882,6.7578,6.8494,1524626,0
1991-05-02,6.882,6.882,6.601,6.7252,1553670,0
1991-05-03,6.7904,6.8494,6.699,6.7252,1087142,0
1991-05-06,6.6334,6.7578,6.6334,6.7578,1243976,0
1991-05-07,6.7252,6.7904,6.601,6.6334,1843186,0
1991-05-08,6.5745,6.8494,6.5419,6.8233,1186501,0
1991-05-09,6.7252,6.7578,6.601,6.6663,3232380,0
1991-05-10,6.7904,6.8494,6.5419,6.5745,3181936,0
1991-05-13,6.6334,6.7904,6.601,6.7904,1082250,0
1991-05-14,6.699,6.7904,6.6334,6.7252,2088685,0
1991-05-15,6.699,6.7252,6.4501,6.601,2867961,0
1991-05-16,6.7578,6.7904,6.6663,6.7252,1730380,0
1991-05-17,6.7252,6.8494,6.601,6.8233,3997904,0
1991-05-20,6.7904,6.9475,6.7904,6.9149,2467469,0
1991-05-21,7.0718,7.098,6.8233,6.9475,14946970,0
1991-05-22,6.9475,7.0718,6.882,6.9738,4952976,0
1991-05-23,6.9149,7.0064,6.699,6.8233,2362605,0
1991-05-24,6.8494,6.9149,6.7252,6.7578,2647232,0
1991-05-28,6.7904,7.0064,6.7904,6.9149,3071880,0
1991-05-29,6.9475,7.0392,6.882,6.9475,4195398,0
1991-05-30,6.9149,7.255,6.882,7.1634,7062445,0
1991-05-31,7.3139,7.412,7.1306,7.412,5144356,0
1991-06-03,7.3336,7.366,7.1765,7.2749,3321651,0
1991-06-04,7.2092,7.3988,7.1765,7.366,3388299,0
1991-06-05,7.4251,7.4906,7.366,7.3988,8810248,0
1991-06-06,7.5234,7.5496,7.2092,7.2092,5001584,0
1991-06-07,7.1177,7.1765,6.9933,7.0259,3137911,0
1991-06-10,7.0522,7.085,6.9606,6.9933,2060861,0
1991-06-11,7.0259,7.1503,6.9933,7.085,2099994,0
1991-06-12,7.085,7.085,6.928,6.9606,2000328,0
1991-06-13,6.9933,7.1765,6.928,7.1177,2492841,0
1991-06-14,7.1765,7.301,7.1765,7.2092,2419469,0
1991-06-17,7.1765,7.2419,7.1177,7.1765,1545414,0
1991-06-18,7.2419,7.3336,7.1765,7.2419,1587302,0
1991-06-19,7.2749,7.2749,7.0259,7.0259,3316760,0
1991-06-20,6.9018,7.0522,6.9018,7.0259,2740477,0
1991-06-21,6.9933,7.1177,6.9933,7.1177,2262333,0
1991-06-24,7.0522,7.085,6.8364,6.8364,1565595,0
1991-06-25,6.9018,6.9606,6.8691,6.8691,2161442,0
1991-06-26,6.9018,7.0259,6.8364,6.928,2114056,0
1991-06-27,7.0259,7.1765,7.0259,7.1503,1418543,0
1991-06-28,7.1503,7.2092,6.9933,7.0259,2300239,0
1991-07-01,7.0522,7.1503,7.0259,7.1177,1775624,0
1991-07-02,7.085,7.2749,7.085,7.1503,1464093,0
1991-07-03,7.085,7.1503,7.0259,7.1177,1114042,0
1991-07-05,7.0522,7.1177,7.0259,7.0522,885668,0
1991-07-08,6.9933,7.3988,6.928,7.3988,2074003,0
1991-07-09,7.3336,7.3336,7.2419,7.2749,1610534,0
1991-07-10,7.366,7.4578,7.3336,7.3336,2645703,0
1991-07-11,7.4578,7.4906,7.1503,7.301,4429887,0
1991-07-12,7.3336,7.5823,7.2419,7.5234,2144017,0
1991-07-15,7.5496,7.7065,7.5496,7.6738,1944072,0
1991-07-16,7.5496,7.6738,7.5496,7.6738,2039457,0
1991-07-17,7.7065,7.8307,7.7065,7.7065,1086529,0
1991-07-18,7.6738,7.7391,7.6475,7.6738,1912281,0
1991-07-19,7.6738,7.798,7.6148,7.6475,1933068,0
1991-07-22,7.6475,7.6475,7.366,7.4251,1940712,0
1991-07-23,7.4578,7.4906,7.2419,7.301,1694304,0
1991-07-24,7.3336,7.366,7.2419,7.301,1778985,0
1991-07-25,7.301,7.366,7.2419,7.301,1176409,0
1991-07-26,7.2749,7.2749,7.2092,7.2419,931837,0
1991-07-29,7.2419,7.301,7.2092,7.2419,1306342,0
1991-07-30,7.2419,7.4906,7.2419,7.3988,3047725,0
1991-07-31,7.4251,7.5234,7.3988,7.4251,2714183,0
1991-08-01,7.4251,7.5234,7.4251,7.4251,1310621,0
1991-08-02,7.4578,7.4906,7.366,7.4251,1178249,0
1991-08-05,7.4251,7.4906,7.3988,7.4578,1057181,0
1991-08-06,7.4578,7.5496,7.3988,7.4251,3474815,0
1991-08-07,7.4578,7.7391,7.4251,7.7391,3978948,0
1991-08-08,7.6148,7.8638,7.5823,7.8638,6337276,0
1991-08-09,7.8307,7.8307,7.6148,7.6738,2267836,0
1991-08-12,7.5823,7.6148,7.4251,7.6148,3702273,0
1991-08-13,7.4906,7.5823,7.366,7.3988,6857611,0
1991-08-14,7.4251,7.4578,7.1177,7.1765,6088112,0
1991-08-15,7.1503,7.2092,7.1177,7.1503,3320125,0
1991-08-16,7.1503,7.1765,6.9606,7.0259,6952996,0
1991-08-19,6.6532,6.8034,6.5877,6.6532,4552786,0
1991-08-20,6.7774,6.8364,6.5551,6.6532,4655197,0
1991-08-21,6.9018,7.2419,6.8691,7.1765,4973762,0
1991-08-22,7.2419,7.2419,6.9933,7.0259,2543286,0
1991-08-23,7.0259,7.1765,6.8364,6.928,2342735,0
1991-08-26,6.9606,6.9933,6.8364,6.8364,2779913,0
1991-08-27,6.928,7.0259,6.8691,6.928,5097885,0
1991-08-28,6.928,7.1765,6.9018,7.085,6214684,0
1991-08-29,7.1765,7.2092,7.085,7.1765,1999715,0
1991-08-30,7.2092,7.2092,6.9933,7.1503,1804668,0
1991-09-03,7.1765,7.2092,6.7447,6.8034,7254739,0
1991-09-04,6.8034,6.8364,6.6792,6.8034,3921472,0
1991-09-05,6.4631,6.6206,6.2478,6.3063,16538239,0
1991-09-06,6.3391,6.3391,6.1558,6.2149,12154824,0
1991-09-09,6.2346,6.2346,5.9859,6.1694,6297225,0
1991-09-10,6.1694,6.2019,6.1098,6.1694,6440913,0
1991-09-11,6.2346,6.3586,6.2019,6.3586,3976804,0
1991-09-12,6.4174,6.5158,6.3261,6.5158,2608101,0
1991-09-13,6.6074,6.6663,6.5419,6.5745,3184993,0
1991-09-16,6.5745,6.6074,6.3911,6.4174,2821797,0
1991-09-17,6.4174,6.7644,6.4174,6.7315,4730104,0
1991-09-18,6.8233,6.856,6.6074,6.6074,3837706,0
1991-09-19,6.483,6.5745,6.483,6.5419,26025965,0
1991-09-20,6.6074,6.699,6.5419,6.6074,4845358,0
1991-09-23,6.5419,6.6402,6.4501,6.483,2237263,0
1991-09-24,6.483,6.483,6.3261,6.4501,3342442,0
1991-09-25,6.4501,6.483,6.3586,6.4174,1452170,0
1991-09-26,6.3911,6.483,6.3586,6.3586,2620940,0
1991-09-27,6.3911,6.5745,6.3911,6.4174,3419785,0
1991-09-30,6.4174,6.5745,6.4174,6.4501,2757293,0
1991-10-01,6.5745,6.6663,6.5419,6.5419,3484296,0
1991-10-02,6.6074,6.6074,6.3586,6.3586,3616673,0
1991-10-03,6.3261,6.4501,6.1694,6.1694,2198129,0
1991-10-04,6.2019,6.3261,6.1098,6.1365,2247656,0
1991-10-07,6.1694,6.2606,6.0772,6.1365,1403870,0
1991-10-08,6.1365,6.2606,6.1098,6.1098,1504448,0
1991-10-09,5.9859,5.9859,5.7372,5.7634,3988122,0
1991-10-10,5.672,5.672,5.2989,5.4233,17516852,0
1991-10-11,5.4822,5.672,5.4822,5.672,8021488,0
1991-10-14,5.7045,5.8289,5.7045,5.8289,3181016,0
1991-10-15,5.8289,6.0448,5.8289,6.0121,4470855,0
1991-10-16,5.9859,6.1098,5.9533,6.1098,3380652,0
1991-10-17,6.0121,6.0772,5.9206,6.0121,3564088,0
1991-10-18,6.0772,6.1098,5.7961,5.8617,4297204,0
1991-10-21,5.8289,5.9533,5.7372,5.8289,2718771,0
1991-10-22,5.8289,5.9533,5.672,5.672,2601374,0
1991-10-23,5.7045,5.8289,5.7045,5.7961,2300239,0
1991-10-24,5.7961,5.8878,5.7634,5.7961,1827596,0
1991-10-25,5.7961,5.8617,5.7045,5.7045,1895464,0
1991-10-28,5.7961,5.8617,5.7634,5.7961,1704388,0
1991-10-29,5.8289,5.9533,5.672,5.9533,2421609,0
1991-10-30,5.9859,6.1098,5.9859,6.0772,2473582,0
1991-10-31,6.0772,6.0772,5.9859,6.0121,1679627,0
1991-11-01,6.0121,6.0121,5.8878,5.9533,2673524,0
1991-11-04,5.9206,5.9859,5.8617,5.8617,1381242,0
1991-11-05,5.9206,5.9533,5.8289,5.8289,1182527,0
1991-11-06,5.7961,5.9206,5.7045,5.9206,1865811,0
1991-11-07,6.1098,6.699,6.0448,6.6074,6989378,0
1991-11-08,6.7315,6.9214,6.6402,6.7904,4525578,0
1991-11-11,6.7315,6.7315,6.483,6.483,4141899,0
1991-11-12,6.3911,6.7315,6.2019,6.6663,8904102,0
1991-11-13,6.5419,6.699,6.5158,6.699,4131504,0
1991-11-14,6.7644,6.7904,6.6074,6.6663,3605668,0
1991-11-15,6.6663,6.6663,6.2606,6.2606,5064255,0
1991-11-18,6.2934,6.3911,5.9859,6.3261,7121146,0
1991-11-19,6.2346,6.3261,5.9206,6.2346,3118960,0
1991-11-20,6.2934,6.3911,6.2606,6.3586,2384009,0
1991-11-21,6.2934,6.6663,6.2934,6.6663,5226594,0
1991-11-22,6.6402,6.7644,6.4174,6.7644,4517931,0
1991-11-25,6.6402,6.6663,6.3911,6.4501,2660071,0
1991-11-26,6.4174,6.5419,6.1694,6.3586,3870723,0
1991-11-27,6.3586,6.483,6.1098,6.1365,5516417,0
1991-11-29,6.1365,6.2346,6.1098,6.2019,599825,0
1991-12-02,6.2214,6.627,6.1888,6.5943,2836168,0
1991-12-03,6.529,6.5615,6.4371,6.5615,3499585,0
1991-12-04,6.5943,6.5943,6.3456,6.5615,3859106,0
1991-12-05,6.5026,6.529,6.3456,6.4043,3244611,0
1991-12-06,6.4371,6.7515,6.3783,6.686,5082905,0
1991-12-09,6.8103,6.941,6.7842,6.941,4579080,0
1991-12-10,6.9085,6.9673,6.7186,6.8103,4058740,0
1991-12-11,6.7842,6.9085,6.7186,6.7842,2955398,0
1991-12-12,6.7842,6.9673,6.7515,6.9085,2454019,0
1991-12-13,6.9998,6.9998,6.9085,6.9998,3861860,0
1991-12-16,6.9998,7.1241,6.9085,7.0915,2947144,0
1991-12-17,7.0915,7.0915,6.7842,6.8757,3944404,0
1991-12-18,6.843,6.8757,6.627,6.843,1958139,0
1991-12-19,6.7842,6.7842,6.2478,6.2803,5298741,0
1991-12-20,6.4371,6.7186,6.2803,6.7186,7969823,0
1991-12-23,6.7186,7.2158,6.686,7.1241,5830084,0
1991-12-24,7.2158,7.3465,7.1896,7.3139,2295655,0
1991-12-26,7.2484,7.281,7.0328,7.1568,1536547,0
1991-12-27,7.1568,7.1568,6.9085,6.9998,1272715,0
1991-12-30,6.9998,7.3727,6.843,7.3727,3624926,0
1991-12-31,7.3727,7.3727,7.0653,7.1896,2728246,0
1992-01-02,7.1568,7.2484,7.0653,7.2484,2975578,0
1992-01-03,7.1896,7.281,7.0653,7.2484,3506919,0
1992-01-06,7.1241,7.3139,7.0915,7.0915,4880520,0
1992-01-07,6.9998,7.1568,6.9998,7.0653,2900367,0
1992-01-08,6.9998,7.3465,6.9998,7.2158,4400538,0
1992-01-09,7.1896,7.4055,7.0915,7.1241,2309717,0
1992-01-10,7.1241,7.1568,6.9673,7.1241,1986876,0
1992-01-13,7.0915,7.2158,7.0915,7.1896,1506895,0
1992-01-14,7.1896,7.3465,7.1568,7.3465,4470855,0
1992-01-15,7.3727,7.4055,7.281,7.3139,3625231,0
1992-01-16,7.3139,7.3465,7.1568,7.2484,3905882,0
1992-01-17,7.2484,7.2484,7.0328,7.2484,3689430,0
1992-01-20,7.2484,7.2484,7.1568,7.1568,3363534,0
1992-01-21,7.0915,7.1241,6.9673,7.0653,2228701,0
1992-01-22,7.0915,7.1896,7.0915,7.1896,1871311,0
1992-01-23,7.1896,7.3465,7.1568,7.3139,1686354,0
1992-01-24,7.3139,7.4382,7.3139,7.3727,2357715,0
1992-01-27,7.3465,7.3727,7.1568,7.1896,1497417,0
1992-01-28,7.2158,7.3139,7.1568,7.2484,1849911,0
1992-01-29,7.1896,7.6279,7.1568,7.281,3893348,0
1992-01-30,7.3139,7.5625,7.3139,7.5296,3720923,0
1992-01-31,7.6279,7.8439,7.5296,7.7194,6139474,0
1992-02-03,7.6541,7.8439,7.6279,7.8439,3306981,0
1992-02-04,7.7783,7.8766,7.752,7.7783,3446691,0
1992-02-05,7.811,8.2171,7.7783,8.0923,5379147,0
1992-02-06,7.8766,8.125,7.8439,7.9679,6845383,0
1992-02-07,7.9679,8.0007,7.752,7.811,3617279,0
1992-02-10,7.8766,7.9353,7.6541,7.7194,1838295,0
1992-02-11,7.6865,7.9353,7.6865,7.8439,1634684,0
1992-02-12,7.811,7.8766,7.752,7.7783,2296874,0
1992-02-13,7.8439,8.0007,7.811,7.8439,2717855,0
1992-02-14,7.7783,7.811,7.7194,7.7194,1805889,0
1992-02-18,7.7194,7.811,7.7194,7.7194,2570494,0
1992-02-19,7.5952,7.6279,7.2484,7.3727,6963390,0
1992-02-20,7.4055,7.5296,7.3465,7.4708,4804088,0
1992-02-21,7.4708,7.497,7.3465,7.4055,4656120,0
1992-02-24,7.4055,7.4382,7.2484,7.3139,3523120,0
1992-02-25,7.3139,7.3465,7.1241,7.2158,2042516,0
1992-02-26,7.2158,7.3727,7.1241,7.3465,5913545,0
1992-02-27,7.3727,7.4382,7.3139,7.3727,2786640,0
1992-02-28,7.4382,7.4708,7.1241,7.2158,2923603,0
1992-03-02,7.1765,7.2353,7.0457,7.1438,2359244,0
1992-03-03,7.268,7.3598,7.1765,7.2026,2639891,0
1992-03-04,7.2026,7.2353,6.9868,6.9868,3416423,0
1992-03-05,7.0196,7.1438,6.9214,6.9868,2687891,0
1992-03-06,7.111,7.111,6.7644,6.7973,5818164,0
1992-03-09,6.8624,6.9543,6.8297,6.9543,3268457,0
1992-03-10,7.0196,7.0784,6.9543,7.0196,3750882,0
1992-03-11,7.0457,7.0457,6.7384,6.8297,9517381,0
1992-03-12,6.7644,6.8297,6.7057,6.7384,3110400,0
1992-03-13,6.8624,6.8948,6.7644,6.8624,2707154,0
1992-03-16,6.9543,6.9543,6.8624,6.9543,1710810,0
1992-03-17,6.9868,7.301,6.9543,7.268,3313700,0
1992-03-18,7.268,7.3336,7.1765,7.301,4632579,0
1992-03-19,7.3336,7.5823,7.301,7.5496,5795227,0
1992-03-20,7.5167,7.5167,7.4578,7.484,4166662,0
1992-03-23,7.4578,7.484,7.3598,7.3924,1701639,0
1992-03-24,7.3924,7.5167,7.3598,7.4578,2125063,0
1992-03-25,7.4578,7.5496,7.4251,7.484,2994531,0
1992-03-26,7.5167,7.5167,7.4251,7.484,2627361,0
1992-03-27,7.484,7.5167,7.4251,7.4578,2069116,0
1992-03-30,7.484,7.5496,7.268,7.268,2573856,0
1992-03-31,7.268,7.3598,7.0457,7.0457,5659187,0
1992-04-01,7.0196,7.1438,6.9214,7.1438,2092046,0
1992-04-02,7.1438,7.1765,6.8948,6.9868,2094795,0
1992-04-03,6.8624,6.9214,6.7644,6.8948,2364131,0
1992-04-06,6.9868,6.9868,6.7973,6.9543,1519734,0
1992-04-07,6.9543,6.9543,6.6726,6.7057,1685128,0
1992-04-08,6.7057,6.7644,6.5482,6.581,3032744,0
1992-04-09,6.1694,6.2019,6.0121,6.0772,12746087,0
1992-04-10,6.3261,6.3261,5.8878,5.9533,7552517,0
1992-04-13,6.0121,6.1694,5.9859,6.0448,3537796,0
1992-04-14,6.1098,6.2999,6.1098,6.2019,4409093,0
1992-04-15,6.2674,6.3261,6.2019,6.2999,3026017,0
1992-04-16,6.2999,6.3261,6.1694,6.2674,3293829,0
1992-04-20,6.2674,6.2674,5.5149,5.7045,7515525,0
1992-04-21,5.7045,5.8552,5.6063,5.7961,7424114,0
1992-04-22,5.8552,6.2019,5.8289,6.2019,4189282,0
1992-04-23,6.1694,6.2019,5.9206,5.9533,3218929,0
1992-04-24,5.9859,6.0121,5.8552,5.8552,2928492,0
1992-04-27,5.9533,5.9859,5.8878,5.9206,2382785,0
1992-04-28,6.1427,6.1427,5.8552,5.9206,3859106,0
1992-04-29,6.0121,6.0121,5.8552,5.8878,3813558,0
1992-04-30,5.9206,5.9206,5.7634,5.8289,3170622,0
1992-05-01,5.8878,5.8878,5.5736,5.7307,3547273,0
1992-05-04,5.7961,6.1098,5.7634,5.8878,4781772,0
1992-05-05,5.9533,6.0772,5.8878,5.9533,4478496,0
1992-05-06,6.0448,6.1427,6.0121,6.0448,2947753,0
1992-05-07,6.0121,6.0448,5.9533,6.0121,3419481,0
1992-05-08,6.0121,6.1427,5.9859,5.9859,2669852,0
1992-05-11,6.0772,6.1694,6.0448,6.1427,3373011,0
1992-05-12,5.9859,5.9859,5.4169,5.4493,19004489,0
1992-05-13,5.4493,5.639,5.2598,5.5476,11632350,0
1992-05-14,5.5476,5.5476,5.2006,5.2598,7769576,0
1992-05-15,5.1094,5.2334,5.1094,5.168,5480648,0
1992-05-18,5.2006,5.2006,5.0438,5.2006,4728576,0
1992-05-19,5.2006,5.2334,5.0765,5.2334,9400896,0
1992-05-20,5.2334,5.2598,5.0765,5.168,7342480,0
1992-05-21,5.168,5.2006,5.0112,5.0438,5254106,0
1992-05-22,5.0765,5.0765,4.9524,5.0112,3898240,0
1992-05-26,5.0112,5.0438,4.9524,5.0438,4077086,0
1992-05-27,5.1094,5.2006,5.0765,5.2006,3805910,0
1992-05-28,5.2598,5.3904,5.2006,5.3578,4210993,0
1992-05-29,5.3904,5.4169,5.2006,5.2598,4800723,0
1992-06-01,5.2469,5.3449,5.0897,5.312,2643867,0
1992-06-02,5.2469,5.312,5.1877,5.2469,2978017,0
1992-06-03,5.2793,5.3449,5.2205,5.2469,3869194,0
1992-06-04,5.2793,5.312,5.155,5.1877,3639294,0
1992-06-05,5.2205,5.2205,5.0897,5.1877,2744452,0
1992-06-08,5.1877,5.2469,5.155,5.2469,3036722,0
1992-06-09,5.2469,5.2469,5.0309,5.0897,3179490,0
1992-06-10,5.155,5.2205,5.1223,5.1877,2613296,0
1992-06-11,5.2205,5.312,5.155,5.312,3372400,0
1992-06-12,5.5018,5.5018,5.4039,5.469,3373319,0
1992-06-15,5.469,5.6589,5.4365,5.5935,3524953,0
1992-06-16,5.6589,5.7503,5.6589,5.6589,3729785,0
1992-06-17,5.6259,5.6589,5.4365,5.469,3255618,0
1992-06-18,5.5345,5.5607,5.4365,5.5018,1953248,0
1992-06-19,5.4365,5.5935,5.4365,5.5345,3067902,0
1992-06-22,5.5345,5.5345,5.3774,5.469,2575691,0
1992-06-23,5.5345,5.5935,5.4365,5.469,1968533,0
1992-06-24,5.469,5.5018,5.4039,5.4039,1978621,0
1992-06-25,5.469,5.5018,5.4039,5.469,1518816,0
1992-06-26,5.469,5.5345,5.469,5.5345,1095091,0
1992-06-29,5.5345,5.7503,5.5345,5.7177,1735268,0
1992-06-30,5.7503,5.7503,5.5935,5.7177,1558561,0
1992-07-01,5.7177,5.8483,5.6913,5.7177,2217082,0
1992-07-02,5.7177,5.7503,5.469,5.5018,2740170,0
1992-07-06,5.5018,5.5607,5.3774,5.4365,2115890,0
1992-07-07,5.4039,5.469,5.2205,5.2205,2765855,0
1992-07-08,5.2469,5.2793,5.1223,5.155,2628587,0
1992-07-09,4.9328,5.0637,4.8412,5.0309,13438240,0
1992-07-10,4.9982,5.0637,4.9655,5.0309,3909549,0
1992-07-13,5.0637,5.1223,4.9982,5.1223,2513021,0
1992-07-14,5.155,5.155,5.0309,5.0637,2876522,0
1992-07-15,5.0637,5.0897,4.9982,5.0309,2594031,0
1992-07-16,4.9982,5.0637,4.9655,5.0637,1651196,0
1992-07-17,5.0309,5.0897,4.9065,5.0897,4263574,0
1992-07-20,5.0309,5.1877,5.0309,5.1877,3350693,0
1992-07-21,5.2205,5.3774,5.1877,5.2469,4710839,0
1992-07-22,5.2793,5.2793,5.1223,5.1223,2085929,0
1992-07-23,5.155,5.155,4.9655,5.0309,3397775,0
1992-07-24,5.0309,5.0897,4.9655,5.0637,2393484,0
1992-07-27,5.0637,5.1877,5.0637,5.155,1628879,0
1992-07-28,5.155,5.2793,5.155,5.2793,2578751,0
1992-07-29,5.3449,5.469,5.312,5.312,3890601,0
1992-07-30,5.4039,5.4365,5.312,5.4365,3878979,0
1992-07-31,5.5018,5.5345,5.4365,5.5018,4170331,0
1992-08-03,5.5018,5.5607,5.4365,5.5018,2218002,0
1992-08-04,5.5018,5.5018,5.2469,5.312,3064538,0
1992-08-05,5.2469,5.2793,5.0637,5.1223,3954188,0
1992-08-06,5.0637,5.1223,4.9655,5.0309,6085969,0
1992-08-07,5.0309,5.0637,4.9655,5.0309,4559512,0
1992-08-10,4.9655,5.0309,4.9655,5.0309,2079200,0
1992-08-11,5.0309,5.0897,4.9655,5.0637,5502354,0
1992-08-12,5.0897,5.155,4.9982,5.0309,8157839,0
1992-08-13,5.0637,5.0897,4.9982,5.0637,4985687,0
1992-08-14,5.0637,5.3449,5.0637,5.312,5299661,0
1992-08-17,5.2793,5.4039,5.2793,5.3449,2510575,0
1992-08-18,5.3449,5.4039,5.312,5.3774,2143402,0
1992-08-19,5.3774,5.4039,5.2793,5.2793,1970365,0
1992-08-20,5.312,5.3449,5.2793,5.2793,2123225,0
1992-08-21,5.312,5.469,5.312,5.3449,3608110,0
1992-08-24,5.2793,5.312,5.2205,5.2793,2263246,0
1992-08-25,5.2469,5.3449,5.2469,5.3449,3277322,0
1992-08-26,5.4039,5.469,5.3449,5.4365,2977104,0
1992-08-27,5.5345,5.5935,5.5345,5.5607,3624007,0
1992-08-28,5.5935,5.6913,5.469,5.5345,2782971,0
1992-08-31,5.5345,5.6913,5.469,5.6589,3885091,0
1992-09-01,5.5607,5.6913,5.5607,5.6589,2681167,0
1992-09-02,5.6589,6.0641,5.6589,5.9727,10694403,0
1992-09-03,5.9074,6.0054,5.8748,6.0054,10182930,0
1992-09-04,5.8943,5.9596,5.7698,5.7698,3390135,0
1992-09-08,5.8028,5.8617,5.7698,5.8289,3242471,0
1992-09-09,5.8028,5.8617,5.7372,5.8289,4232700,0
1992-09-10,5.8617,5.8943,5.7045,5.7698,9552842,0
1992-09-11,5.7698,5.8289,5.6457,5.7045,4461376,0
1992-09-14,5.8617,5.927,5.8028,5.8617,3258060,0
1992-09-15,5.8028,5.8943,5.8028,5.8028,2201184,0
1992-09-16,5.8028,5.927,5.7698,5.8943,2633169,0
1992-09-17,5.8943,5.8943,5.8289,5.8943,2029066,0
1992-09-18,5.8943,5.927,5.8289,5.8943,3114676,0
1992-09-21,5.8943,5.8943,5.613,5.7045,3941038,0
1992-09-22,5.7372,5.8289,5.672,5.8289,1644773,0
1992-09-23,5.8028,5.8289,5.5476,5.5804,9487722,0
1992-09-24,5.613,5.7698,5.5804,5.6457,3527092,0
1992-09-25,5.672,5.7372,5.613,5.6457,2123839,0
1992-09-28,5.6457,5.7045,5.613,5.7045,980137,0
1992-09-29,5.7045,5.7372,5.6457,5.6457,2315218,0
1992-09-30,5.6457,5.6457,5.5149,5.5149,1939489,0
1992-10-01,5.5149,5.5149,5.2989,5.3904,3051087,0
1992-10-02,5.3251,5.3578,5.2334,5.2659,4058128,0
1992-10-05,5.1353,5.4822,5.0765,5.456,4412765,0
1992-10-06,5.5149,5.5149,5.3251,5.3578,2015923,0
1992-10-07,5.3904,5.3904,5.2006,5.2006,1600447,0
1992-10-08,5.2334,5.4822,5.2334,5.456,3925448,0
1992-10-09,5.4822,5.4822,5.2659,5.2989,2411216,0
1992-10-12,5.2989,5.3904,5.2989,5.3578,1164794,0
1992-10-13,5.4233,5.5149,5.3904,5.5149,4879297,0
1992-10-14,5.5149,5.6457,5.5149,5.5804,3109174,0
1992-10-15,5.5149,5.613,5.456,5.5804,2549098,0
1992-10-16,5.613,5.7698,5.5476,5.7698,3717863,0
1992-10-19,5.7698,5.927,5.7372,5.8943,3295664,0
1992-10-20,5.927,6.0186,5.8617,5.9924,4378222,0
1992-10-21,6.0514,6.2735,6.0186,6.2735,6395365,0
1992-10-22,6.1497,6.2083,6.0841,6.1755,2498955,0
1992-10-23,6.0514,6.1497,6.0186,6.1497,1730069,0
1992-10-26,6.0514,6.3391,6.0514,6.3391,3302391,0
1992-10-27,6.2735,6.3063,6.1755,6.3063,2194766,0
1992-10-28,6.2735,6.4306,6.2408,6.4306,3439659,0
1992-10-29,6.3982,6.3982,6.2735,6.3391,2841977,0
1992-10-30,6.3063,6.3655,6.2735,6.3063,2533809,0
1992-11-02,6.3063,6.3391,6.2083,6.3063,1671374,0
1992-11-03,6.2408,6.2735,6.1755,6.2408,1219213,0
1992-11-04,6.1755,6.2735,6.1497,6.2408,1683599,0
1992-11-05,6.0514,6.0514,5.8617,5.9596,4198764,0
1992-11-06,5.9924,6.0841,5.8943,6.0514,3395024,0
1992-11-09,6.0841,6.0841,5.9596,5.9924,2274861,0
1992-11-10,5.9924,5.9924,5.7698,5.927,5819079,0
1992-11-11,5.927,6.0514,5.8943,5.9924,4241563,0
1992-11-12,6.0186,6.1169,5.927,5.9924,3739570,0
1992-11-13,5.9924,6.0186,5.8943,5.9596,2304825,0
1992-11-16,6.0514,6.1169,6.0186,6.0841,1641105,0
1992-11-17,6.0841,6.2083,6.0841,6.1755,3262648,0
1992-11-18,6.2083,6.5222,6.2083,6.5222,10124535,0
1992-11-19,6.5877,6.6532,6.5222,6.5551,10594125,0
1992-11-20,6.6532,6.843,6.6206,6.7447,10461134,0
1992-11-23,6.7774,6.7774,6.496,6.5222,5090243,0
1992-11-24,6.5222,6.686,6.4631,6.5877,4142815,0
1992-11-25,6.5877,6.686,6.5551,6.5551,3125070,0
1992-11-27,6.6206,6.686,6.5877,6.6532,1131168,0
1992-11-30,6.699,6.856,6.6402,6.8297,4944411,0
1992-12-01,6.7973,6.8297,6.699,6.7315,5069147,0
1992-12-02,6.7644,6.7644,6.5092,6.699,3083493,0
1992-12-03,6.9214,7.111,6.8297,7.0457,9804446,0
1992-12-04,7.0784,7.0784,6.8885,6.8885,3720308,0
1992-12-07,6.9214,7.0457,6.8885,7.0457,2981995,0
1992-12-08,6.9868,7.0457,6.9543,6.9868,3331738,0
1992-12-09,6.8885,6.8885,6.6074,6.7644,10872634,0
1992-12-10,6.8297,6.8885,6.7973,6.856,4044675,0
1992-12-11,6.8885,7.0196,6.8885,6.9868,4652757,0
1992-12-14,6.9868,7.111,6.9543,6.9543,3292914,0
1992-12-15,7.111,7.111,6.9868,7.0457,5342155,0
1992-12-16,7.111,7.111,6.8297,6.8297,3034882,0
1992-12-17,6.9543,7.111,6.7315,6.7973,10574249,0
1992-12-18,6.8885,7.0784,6.856,7.0784,5012589,0
1992-12-21,6.9543,7.0784,6.9543,7.0457,2467469,0
1992-12-22,7.0784,7.111,6.9543,7.0457,3030605,0
1992-12-23,6.9868,7.1765,6.9868,7.0457,2818129,0
1992-12-24,7.0457,7.111,7.0457,7.0784,884450,0
1992-12-28,7.0784,7.111,6.8885,7.0196,1465014,0
1992-12-29,7.0457,7.2092,7.0196,7.0784,3880507,0
1992-12-30,7.0784,7.1765,6.9543,7.0196,1607172,0
1992-12-31,7.0457,7.0457,6.7973,6.8297,1621542,0
1993-01-04,6.9543,6.9543,6.7315,6.7315,3616977,0
1993-01-05,6.7644,7.0196,6.7644,6.9543,2573557,0
1993-01-06,7.1765,7.366,7.111,7.3336,7803814,0
1993-01-07,7.4578,7.4578,7.1438,7.1438,7653705,0
1993-01-08,7.111,7.268,7.111,7.1765,3222291,0
1993-01-11,7.1765,7.2092,7.1438,7.2092,1361982,0
1993-01-12,7.2353,7.301,7.111,7.1765,3353138,0
1993-01-13,7.1438,7.268,7.111,7.2353,2506901,0
1993-01-14,7.2092,7.2353,7.1438,7.2092,1426183,0
1993-01-15,7.2353,7.366,7.2092,7.301,3042222,0
1993-01-18,7.2092,7.268,7.1438,7.1765,1166321,0
1993-01-19,7.2092,7.366,7.1765,7.268,3169094,0
1993-01-20,7.268,7.366,7.268,7.301,2565297,0
1993-01-21,7.2353,7.268,7.2092,7.2092,2630110,0
1993-01-22,7.268,7.4578,7.2353,7.366,3542382,0
1993-01-25,7.366,7.4906,7.3336,7.3988,2263552,0
1993-01-26,7.3988,7.4251,7.2092,7.2092,4288033,0
1993-01-27,7.1765,7.2353,7.0784,7.111,1082555,0
1993-01-28,7.111,7.1765,6.9543,7.0196,2233592,0
1993-01-29,7.0196,7.0196,6.8885,6.9543,1600142,0
1993-02-01,6.9543,7.301,6.9543,7.301,2592814,0
1993-02-02,7.3336,7.5885,7.268,7.4578,5734085,0
1993-02-03,7.4906,7.556,7.3988,7.556,2743841,0
1993-02-04,7.556,7.5885,7.3336,7.366,4091150,0
1993-02-05,7.2092,7.4578,7.2092,7.268,4118356,0
1993-02-08,7.268,7.268,7.111,7.2092,1810477,0
1993-02-09,7.2092,7.2092,6.9543,7.2092,2110694,0
1993-02-10,7.268,7.268,6.9868,7.0457,1448195,0
1993-02-11,7.1765,7.1765,7.0196,7.0457,1962725,0
1993-02-12,7.0196,7.0457,6.8885,6.9214,1774400,0
1993-02-16,6.6663,6.699,6.3521,6.4174,6697108,0
1993-02-17,6.3195,6.3521,6.1299,6.1625,8074376,0
1993-02-18,6.2868,6.2868,6.1037,6.228,4731024,0
1993-02-19,6.2868,6.2868,6.0383,6.0383,7207663,0
1993-02-22,6.0711,6.1037,6.0054,6.0711,5076790,0
1993-02-23,6.1625,6.1951,6.0054,6.0711,3819364,0
1993-02-24,6.1299,6.1625,6.0711,6.1299,2743229,0
1993-02-25,6.1299,6.3521,6.1299,6.3195,2219830,0
1993-02-26,6.4174,6.4501,6.3521,6.3849,2447595,0
1993-03-01,6.4631,6.5615,6.4371,6.529,3002175,0
1993-03-02,6.3391,6.4371,6.3391,6.4043,3502636,0
1993-03-03,6.4043,6.529,6.3063,6.4631,3148004,0
1993-03-04,6.2735,6.3391,6.1497,6.2149,5138240,0
1993-03-05,6.2408,6.496,6.2408,6.4631,3594659,0
1993-03-08,6.5615,6.686,6.529,6.686,3136994,0
1993-03-09,6.496,6.496,6.3063,6.4371,4808064,0
1993-03-10,6.4043,6.529,6.3391,6.4043,2907399,0
1993-03-11,6.4043,6.4631,6.2149,6.2735,4883883,0
1993-03-12,6.0841,6.1497,6.025,6.0841,5257774,0
1993-03-15,6.1824,6.2735,6.0841,6.2735,2777774,0
1993-03-16,6.3391,6.3716,6.2735,6.2735,1707443,0
1993-03-17,6.2735,6.3063,6.2149,6.2408,1855109,0
1993-03-18,6.3063,6.3063,6.1169,6.1497,2098772,0
1993-03-19,6.2149,6.2149,6.0514,6.1497,4612710,0
1993-03-22,5.8617,5.8617,5.7372,5.8617,5838032,0
1993-03-23,5.8289,6.025,5.8289,6.025,4163605,0
1993-03-24,6.025,6.0514,5.7698,5.8289,5128458,0
1993-03-25,5.8289,5.8617,5.7372,5.8028,3769226,0
1993-03-26,5.8028,5.9596,5.7698,5.8617,2492228,0
1993-03-29,6.025,6.2149,6.025,6.1497,3563476,0
1993-03-30,6.1824,6.2408,6.1169,6.2408,1786937,0
1993-03-31,6.4043,6.4043,6.1824,6.2149,3673839,0
1993-04-01,6.2149,6.3391,6.2149,6.3063,2226561,0
1993-04-02,6.025,6.1497,5.9596,6.025,2849315,0
1993-04-05,6.0514,6.1497,5.9596,6.1497,2245823,0
1993-04-06,6.1497,6.1824,5.9596,6.025,2445759,0
1993-04-07,6.025,6.025,5.3904,5.7698,16168936,0
1993-04-08,5.8028,5.8617,5.672,5.8289,6938012,0
1993-04-12,5.8943,6.025,5.8943,5.9596,2458908,0
1993-04-13,5.9596,6.025,5.8289,5.9924,3134246,0
1993-04-14,5.927,6.0514,5.8028,5.8289,4370272,0
1993-04-15,5.7698,5.8028,5.7045,5.7698,2379118,0
1993-04-16,5.927,5.9924,5.7372,5.9924,2578139,0
1993-04-19,5.9924,5.9924,5.8028,5.9924,1329879,0
1993-04-20,5.8943,5.927,5.8028,5.8289,1284026,0
1993-04-21,5.8617,5.9924,5.8028,5.9596,3029380,0
1993-04-22,5.8943,6.025,5.8617,5.8617,1696747,0
1993-04-23,5.8617,5.9596,5.8289,5.9596,2331117,0
1993-04-26,5.927,5.9596,5.8028,5.8289,2180704,0
1993-04-27,5.8289,6.025,5.8289,5.8943,2414886,0
1993-04-28,5.8943,5.927,5.8028,5.8028,2188344,0
1993-04-29,5.8289,5.8943,5.7698,5.8028,2520049,0
1993-04-30,5.8028,5.8028,5.5476,5.613,9395699,0
1993-05-03,5.639,5.7045,5.5804,5.613,2746288,0
1993-05-04,5.639,5.672,5.4493,5.4822,7210107,0
1993-05-05,5.4822,5.613,5.4493,5.5804,4531692,0
1993-05-06,5.672,5.7045,5.613,5.639,3738041,0
1993-05-07,5.672,5.8289,5.672,5.7698,2721522,0
1993-05-10,5.8028,5.9596,5.7698,5.8617,3944098,0
1993-05-11,5.9596,5.9596,5.7372,5.7698,3285576,0
1993-05-12,5.8028,5.8289,5.672,5.672,3742627,0
1993-05-13,5.7045,5.7372,5.639,5.672,2934300,0
1993-05-14,5.7045,6.0514,5.672,5.8289,3966416,0
1993-05-17,5.8289,5.8289,5.7045,5.8028,1814448,0
1993-05-18,5.8289,5.927,5.7698,5.927,4085950,0
1993-05-19,5.9596,6.2149,5.9596,6.0841,6639022,0
1993-05-20,6.0514,6.2149,6.0514,6.1824,2743841,0
1993-05-21,6.1824,6.2149,5.8289,5.9924,3700745,0
1993-05-24,5.9924,6.1497,5.9924,6.0514,1883543,0
1993-05-25,6.0841,6.2408,6.0841,6.1824,2625221,0
1993-05-26,6.2149,6.2408,6.1169,6.1497,2657013,0
1993-05-27,6.1824,6.1824,6.0841,6.0841,1507201,0
1993-05-28,6.1098,6.1694,6.0121,6.1098,1850827,0
1993-06-01,6.0772,6.2346,6.0772,6.2346,2407544,0
1993-06-02,6.1694,6.2346,6.1098,6.2019,1834017,0
1993-06-03,6.2019,6.2019,6.0772,6.1098,3107338,0
1993-06-04,6.1098,6.1427,6.0772,6.1427,3127520,0
1993-06-07,6.0772,6.2019,5.9468,5.9468,1948049,0
1993-06-08,5.9468,5.9468,5.8223,5.9468,2063611,0
1993-06-09,5.9468,5.9468,5.8223,5.8223,1757585,0
1993-06-10,5.8878,6.0121,5.8552,6.0121,1858168,0
1993-06-11,6.0772,6.1098,5.9468,6.0772,999401,0
1993-06-14,6.1098,6.1694,6.0772,6.1427,1063905,0
1993-06-15,6.1098,6.1694,6.0772,6.0772,1530131,0
1993-06-16,6.0772,6.2019,6.0772,6.2019,1358315,0
1993-06-17,6.2019,6.2019,5.9206,5.9468,3130882,0
1993-06-18,5.757,5.7897,5.6325,5.6325,6825818,0
1993-06-21,5.7897,5.8223,5.6981,5.8223,1976175,0
1993-06-22,5.5672,5.6651,5.5345,5.5672,3140663,0
1993-06-23,5.5672,5.5672,5.3774,5.4102,3852382,0
1993-06-24,5.4102,5.5345,5.3774,5.4102,2126284,0
1993-06-25,5.5018,5.5018,5.4102,5.5018,1995743,0
1993-06-28,5.469,5.5345,5.3449,5.469,3142499,0
1993-06-29,5.5345,5.5999,5.443,5.5345,4084731,0
1993-06-30,5.5672,5.5672,5.3774,5.443,4150152,0
1993-07-01,5.5018,5.5345,5.443,5.469,2150739,0
1993-07-02,5.443,5.469,5.3449,5.3774,2279144,0
1993-07-06,5.312,5.3449,5.0243,5.0569,4425300,0
1993-07-07,5.0569,5.155,5.0569,5.0897,4398092,0
1993-07-08,5.155,5.2793,5.0569,5.1223,4729191,0
1993-07-09,5.1223,5.155,5.0243,5.0897,3016848,0
1993-07-12,5.0897,5.155,5.0897,5.0897,2395930,0
1993-07-13,5.155,5.2793,5.155,5.2205,2661294,0
1993-07-14,5.2469,5.3774,5.2205,5.312,3243081,0
1993-07-15,5.3449,5.443,5.3449,5.443,4716346,0
1993-07-16,5.443,5.5018,5.3774,5.3774,3659473,0
1993-07-19,5.3774,5.3774,5.2793,5.312,2922687,0
1993-07-20,5.2793,5.2793,5.0897,5.2205,3064538,0
1993-07-21,5.155,5.2205,5.0897,5.1877,2541754,0
1993-07-22,5.1877,5.1877,5.0569,5.0569,4711762,0
1993-07-23,5.0897,5.1877,5.0569,5.1877,1556115,0
1993-07-26,5.1877,5.2793,5.1223,5.155,2059334,0
1993-07-27,5.1877,5.1877,5.0243,5.0897,2804067,0
1993-07-28,5.0897,5.155,5.0243,5.0569,2903119,0
1993-07-29,5.0897,5.1223,5.0243,5.0569,2756678,0
1993-07-30,5.0897,5.1877,5.0897,5.1877,2630110,0
1993-08-02,5.1877,5.2793,5.1877,5.2793,2459824,0
1993-08-03,5.312,5.3449,5.2469,5.312,2489173,0
1993-08-04,5.2793,5.2793,5.0897,5.155,6410035,0
1993-08-05,5.155,5.312,5.0897,5.312,7053269,0
1993-08-06,5.312,5.3449,5.2205,5.312,2833110,0
1993-08-09,5.312,5.443,5.312,5.443,3255307,0
1993-08-10,5.3449,5.469,5.2793,5.3449,4529860,0
1993-08-11,5.3449,5.5018,5.3449,5.3774,13703607,0
1993-08-12,5.443,5.443,5.2793,5.2793,3848103,0
1993-08-13,5.4102,5.4102,5.2793,5.4102,2754845,0
1993-08-16,5.5345,5.6981,5.5345,5.6325,5346434,0
1993-08-17,5.6651,5.6651,5.5672,5.6325,3287409,0
1993-08-18,5.6325,5.7897,5.5999,5.757,3312481,0
1993-08-19,5.7897,5.9206,5.7242,5.7897,7576666,0
1993-08-20,5.8552,5.9206,5.757,5.7897,5563499,0
1993-08-23,5.8223,5.8223,5.6981,5.757,2684528,0
1993-08-24,5.757,5.9206,5.757,5.8223,3925448,0
1993-08-25,5.7897,5.8223,5.7242,5.7242,2667414,0
1993-08-26,5.757,5.757,5.6325,5.6981,2734052,0
1993-08-27,5.6981,5.6981,5.6325,5.6651,1979843,0
1993-08-30,5.6651,6.0772,5.6325,6.0121,2770436,0
1993-08-31,6.0121,6.0121,5.8878,5.9468,9515850,0
1993-09-01,5.9468,6.0121,5.8878,5.8878,3960912,0
1993-09-02,5.757,5.7897,5.6325,5.6651,4084731,0
1993-09-03,5.5935,5.6521,5.5278,5.6195,3336019,0
1993-09-07,5.6521,5.6521,5.4627,5.4951,2063916,0
1993-09-08,5.4951,5.6521,5.3643,5.4627,2806206,0
1993-09-09,5.397,5.5278,5.397,5.4951,2520663,0
1993-09-10,5.4951,5.6195,5.4627,5.5607,1745358,0
1993-09-13,5.5935,5.6195,5.4627,5.4627,1664344,0
1993-09-14,5.4627,5.4951,5.3643,5.4299,2551847,0
1993-09-15,5.4299,5.4627,5.3318,5.397,2319499,0
1993-09-16,5.397,5.4299,5.3057,5.3057,2290457,0
1993-09-17,5.2404,5.4299,5.2404,5.3643,3581513,0
1993-09-20,5.3318,5.397,5.3057,5.3318,1579043,0
1993-09-21,5.3318,5.4299,5.2404,5.3318,2970684,0
1993-09-22,5.397,5.5278,5.397,5.4951,2797951,0
1993-09-23,5.5935,5.7177,5.5607,5.6849,3951432,0
1993-09-24,5.7177,5.8748,5.7177,5.8159,3291079,0
1993-09-27,5.8748,5.9074,5.8159,5.8159,1461342,0
1993-09-28,5.8483,5.8483,5.6849,5.7177,1551224,0
1993-09-29,5.7177,5.7177,5.5935,5.6521,2279757,0
1993-09-30,5.6849,5.8483,5.6195,5.7503,4775044,0
1993-10-01,5.8159,5.8159,5.7177,5.7503,1682681,0
1993-10-04,5.8159,5.8748,5.7829,5.8159,2386759,0
1993-10-05,5.8748,6.0383,5.8483,6.0054,4683938,0
1993-10-06,6.0711,6.1365,5.9727,5.9727,5162702,0
1993-10-07,6.0054,6.1037,5.8483,5.94,3037023,0
1993-10-08,5.94,6.0054,5.8483,6.0054,2264774,0
1993-10-11,6.0054,6.0054,5.9074,5.9727,947426,0
1993-10-12,5.9727,6.0054,5.8748,5.8748,915936,0
1993-10-13,5.8748,5.94,5.7829,5.7829,2123225,0
1993-10-14,5.8483,5.94,5.7829,5.94,1620624,0
1993-10-15,6.0054,6.0054,5.8748,5.8748,2227783,0
1993-10-18,5.8748,5.94,5.8159,5.94,1571402,0
1993-10-19,5.94,6.0054,5.8748,5.9074,1607172,0
1993-10-20,5.9074,5.94,5.7829,5.8483,1531354,0
1993-10-21,5.8483,5.94,5.8159,5.94,1846546,0
1993-10-22,5.94,5.94,5.7503,5.7503,1856640,0
1993-10-25,5.7829,5.8483,5.7177,5.7829,3478178,0
1993-10-26,5.7503,5.7829,5.6195,5.6521,1679324,0
1993-10-27,5.6521,5.6521,5.4951,5.4951,2170920,0
1993-10-28,5.5278,5.6521,5.5278,5.5935,2147684,0
1993-10-29,5.6849,5.7177,5.4299,5.4627,5176149,0
1993-11-01,5.4951,5.5935,5.397,5.4299,4988744,0
1993-11-02,5.397,5.4951,5.3318,5.4627,3931562,0
1993-11-03,5.4627,5.5607,5.397,5.4627,2898536,0
1993-11-04,5.3643,5.397,5.3057,5.3318,5061811,0
1993-11-05,5.2404,5.3057,5.1419,5.2074,4696779,0
1993-11-08,5.2404,5.273,5.0765,5.1094,5241573,0
1993-11-09,5.2404,5.3057,5.1419,5.2404,6409122,0
1993-11-10,5.273,5.3643,5.2404,5.3318,5140074,0
1993-11-11,5.397,5.7177,5.397,5.6849,6883291,0
1993-11-12,5.7829,5.8483,5.6849,5.7503,5743568,0
1993-11-15,5.7829,5.8748,5.7503,5.8159,3597106,0
1993-11-16,5.8483,5.9074,5.7829,5.9074,5321369,0
1993-11-17,5.8159,5.8483,5.7177,5.8159,3810497,0
1993-11-18,5.8159,5.9074,5.7503,5.8483,5219870,0
1993-11-19,5.8748,5.9074,5.7829,5.9074,3446691,0
1993-11-22,5.8483,5.8748,5.7503,5.8483,2421609,0
1993-11-23,5.8748,5.9074,5.7503,5.7829,2432921,0
1993-11-24,5.7829,5.8159,5.6521,5.8159,2858485,0
1993-11-26,5.8483,5.9074,5.8483,5.8748,1338443,0
1993-11-29,5.9009,5.9664,5.868,5.868,2852674,0
1993-11-30,5.8028,5.868,5.8028,5.8028,2885999,0
1993-12-01,5.7698,5.8028,5.4493,5.5149,5475145,0
1993-12-02,4.429,4.684,4.3306,4.6514,26399250,0
1993-12-03,4.4879,4.5858,4.3961,4.5206,16678258,0
1993-12-06,4.5206,4.5858,4.5206,4.5858,7883609,0
1993-12-07,4.5858,4.6514,4.5206,4.5206,10144104,0
1993-12-08,4.5532,4.6514,4.5206,4.6514,8472731,0
1993-12-09,4.6186,4.7496,4.5532,4.6186,4274884,0
1993-12-10,4.5858,4.684,4.5858,4.6186,5554017,0
1993-12-13,4.6186,4.6514,4.5858,4.6186,6535383,0
1993-12-14,4.6186,4.6514,4.5532,4.5858,4442418,0
1993-12-15,4.5532,4.5858,4.298,4.3635,11636323,0
1993-12-16,4.3961,4.4879,4.2652,4.4554,16285717,0
1993-12-17,4.4879,4.5206,4.3961,4.5206,6606310,0
1993-12-20,4.5206,4.5206,4.3635,4.3635,5284985,0
1993-12-21,4.429,4.5858,4.298,4.3961,6635961,0
1993-12-22,4.429,4.4554,4.298,4.298,5124791,0
1993-12-23,4.3306,4.4554,4.298,4.3961,3678732,0
1993-12-27,4.429,4.4554,4.3306,4.3306,3080436,0
1993-12-28,4.3635,4.3635,4.2652,4.3306,4798892,0
1993-12-29,4.3635,4.429,4.3306,4.3961,6159343,0
1993-12-30,4.3961,4.4879,4.3635,4.4554,3383406,0
1993-12-31,4.4554,4.4554,4.3635,4.3635,4490726,0
1994-01-03,4.429,4.4554,4.3635,4.3961,2668019,0
1994-01-04,4.3635,4.4554,4.298,4.3306,6248307,0
1994-01-05,4.4554,4.4879,4.3961,4.3961,6452839,0
1994-01-06,4.429,4.6186,4.3961,4.6186,8575760,0
1994-01-07,4.6186,4.7496,4.5858,4.684,6576349,0
1994-01-10,4.684,4.684,4.5858,4.6514,3224123,0
1994-01-11,4.5858,4.6514,4.5858,4.6186,2843501,0
1994-01-12,4.6186,4.6514,4.5532,4.5532,2335092,0
1994-01-13,4.5858,4.6186,4.5206,4.5206,2677497,0
1994-01-14,4.5532,4.5858,4.5206,4.5206,3862467,0
1994-01-17,4.5532,4.5858,4.4879,4.4879,4196314,0
1994-01-18,4.5206,4.5532,4.4554,4.4554,4318910,0
1994-01-19,4.5206,4.5858,4.4879,4.5858,2741699,0
1994-01-20,4.5858,4.5858,4.4879,4.5532,3238800,0
1994-01-21,4.5532,4.6186,4.5206,4.5858,3527702,0
1994-01-24,4.5858,4.6514,4.5532,4.6186,3506919,0
1994-01-25,4.6186,4.6514,4.5532,4.5532,2571717,0
1994-01-26,4.5858,4.6186,4.5532,4.5858,2106717,0
1994-01-27,4.5858,4.6186,4.5532,4.6186,1803443,0
1994-01-28,4.6186,4.6186,4.5532,4.5858,2220447,0
1994-01-31,4.6186,4.6186,4.5532,4.5532,1332022,0
1994-02-01,4.5206,4.6186,4.5206,4.5858,3884784,0
1994-02-02,4.5532,4.6186,4.4879,4.5206,4694029,0
1994-02-03,4.429,4.5858,4.3961,4.4879,5777803,0
1994-02-04,4.4879,4.4879,4.3635,4.3635,4908646,0
1994-02-07,4.3961,4.4879,4.3635,4.4554,2688201,0
1994-02-08,4.4879,4.4879,4.3635,4.3635,2165722,0
1994-02-09,4.3961,4.4879,4.3635,4.429,2383394,0
1994-02-10,4.429,4.4554,4.3961,4.3961,1463179,0
1994-02-11,4.3961,4.429,4.3635,4.429,976473,0
1994-02-14,4.3961,4.429,4.298,4.3306,3341522,0
1994-02-15,4.3635,4.429,4.3306,4.3961,3212814,0
1994-02-16,4.429,4.429,4.3635,4.3961,3072182,0
1994-02-17,4.3961,4.5206,4.3961,4.429,4240646,0
1994-02-18,4.4554,4.5858,4.429,4.5206,4662233,0
1994-02-22,4.5206,4.7168,4.4879,4.684,5230872,0
1994-02-23,4.684,4.8082,4.684,4.7753,8450107,0
1994-02-24,4.8412,4.9391,4.8082,4.8738,8573312,0
1994-02-25,4.9065,5.0046,4.9065,4.972,4720625,0
1994-02-28,5.0372,5.1024,5.0046,5.0697,3628592,0
1994-03-01,5.0697,5.1353,5.0372,5.1353,3960608,0
1994-03-02,5.0372,5.1024,4.972,5.0697,3402971,0
1994-03-03,5.1024,5.2989,5.0697,5.2006,7807483,0
1994-03-04,5.2006,5.2334,5.1353,5.1353,2395014,0
1994-03-07,5.168,5.2334,5.1353,5.1353,10118729,0
1994-03-08,5.168,5.168,5.0372,5.1024,4254710,0
1994-03-09,5.1024,5.1024,5.0046,5.0697,2428340,0
1994-03-10,5.0697,5.1024,4.9391,4.972,2717548,0
1994-03-11,4.9391,4.972,4.8412,4.8738,3034576,0
1994-03-14,4.9391,4.9391,4.8738,4.9065,1764310,0
1994-03-15,4.9391,5.0046,4.9065,4.972,2613599,0
1994-03-16,4.972,5.1024,4.9391,5.0697,2818741,0
1994-03-17,5.1024,5.1353,4.972,5.1024,3130573,0
1994-03-18,5.0046,5.1024,4.972,5.0697,3952657,0
1994-03-21,5.0372,5.1353,5.0046,5.1353,2451569,0
1994-03-22,5.0697,5.2659,5.0697,5.2334,4304847,0
1994-03-23,5.2989,5.397,5.2989,5.3643,3668948,0
1994-03-24,5.5278,5.7829,5.4299,5.7829,15085461,0
1994-03-25,5.7242,5.8159,5.5935,5.7242,7366636,0
1994-03-28,5.7242,5.7242,5.5607,5.6259,6015655,0
1994-03-29,5.6913,5.6913,5.4627,5.4627,3945930,0
1994-03-30,5.4627,5.4627,5.2989,5.2989,4999136,0
1994-03-31,5.3643,5.4299,5.2334,5.4299,3624926,0
1994-04-04,5.2334,5.397,5.2334,5.2989,3032744,0
1994-04-05,5.4299,5.5607,5.3643,5.5607,5333288,0
1994-04-06,5.4627,5.7829,5.4627,5.7503,5586425,0
1994-04-07,5.7829,5.7829,5.5278,5.5607,5284372,0
1994-04-08,5.4951,5.6259,5.397,5.4299,3764945,0
1994-04-11,5.4627,5.4627,5.397,5.4627,2229006,0
1994-04-12,5.397,5.4627,5.3318,5.3318,2728246,0
1994-04-13,5.2989,5.2989,5.1353,5.168,2589757,0
1994-04-14,5.2006,5.2989,5.1353,5.168,2835247,0
1994-04-15,5.1353,5.168,5.0697,5.1353,2387067,0
1994-04-18,5.1353,5.1353,4.9391,4.972,2167249,0
1994-04-19,4.972,4.972,4.8082,4.8738,2577531,0
1994-04-20,4.9391,4.972,4.9065,4.9065,1672598,0
1994-04-21,4.9065,5.0697,4.8412,5.0046,3173071,0
1994-04-22,5.0372,5.0372,4.8412,4.8738,1800079,0
1994-04-25,4.8738,4.9065,4.7102,4.8082,3140972,0
1994-04-26,4.8412,4.972,4.8082,4.9065,3036414,0
1994-04-28,4.9065,4.972,4.8082,4.972,3836787,0
1994-04-29,4.972,5.0372,4.9065,5.0046,3958160,0
1994-05-02,4.972,5.0046,4.9065,4.9391,1127189,0
1994-05-03,4.972,5.1353,4.9391,5.0372,2254688,0
1994-05-04,5.0697,5.0697,4.9391,4.972,905238,0
1994-05-05,4.9391,5.0372,4.9065,5.0046,1831265,0
1994-05-06,4.9065,4.972,4.8738,4.972,2469914,0
1994-05-09,4.9391,4.9391,4.8738,4.9391,2605960,0
1994-05-10,5.0372,5.1024,4.972,5.0046,2253767,0
1994-05-11,5.0046,5.0372,4.9065,4.9065,1147674,0
1994-05-12,4.9391,5.0046,4.8738,4.9065,1819950,0
1994-05-13,4.9065,4.9391,4.7753,4.8412,2780219,0
1994-05-16,4.8738,4.9065,4.8412,4.8738,1809251,0
1994-05-17,4.9065,4.9065,4.8412,4.8412,2377584,0
1994-05-18,4.9065,4.9065,4.8412,4.8738,2589145,0
1994-05-19,4.8738,4.9065,4.8412,4.9065,2360773,0
1994-05-20,4.9065,4.9065,4.8082,4.8412,2314000,0
1994-05-23,4.8082,4.9065,4.7753,4.8082,3243691,0
1994-05-24,4.8082,4.8738,4.7753,4.7753,3238188,0
1994-05-25,4.7753,4.8082,4.6514,4.684,2749644,0
1994-05-26,4.684,4.7429,4.6514,4.7102,2315526,0
1994-05-27,4.7365,4.7365,4.6383,4.6712,1313070,0
1994-05-31,4.6712,4.6712,4.6056,4.6056,1036696,0
1994-06-01,4.6383,4.6383,4.5729,4.6056,1615733,0
1994-06-02,4.5073,4.6056,4.5073,4.5073,4937688,0
1994-06-03,4.5729,4.5729,4.4095,4.5073,3420703,0
1994-06-06,4.5073,4.54,4.4423,4.4749,3184077,0
1994-06-07,4.5073,4.5729,4.4749,4.54,1485496,0
1994-06-08,4.5729,4.6712,4.54,4.6056,3050784,0
1994-06-09,4.6383,4.6712,4.6056,4.6712,1747498,0
1994-06-10,4.6712,4.7365,4.6383,4.6383,1690633,0
1994-06-13,4.6383,4.7365,4.6383,4.7034,1829737,0
1994-06-14,4.7034,4.9328,4.7034,4.8999,6954831,0
1994-06-15,4.8999,4.9328,4.8672,4.8999,2177342,0
1994-06-16,4.8999,5.0309,4.8999,5.0309,3804686,0
1994-06-17,5.0309,5.0309,4.7691,4.8017,4178890,0
1994-06-20,4.7691,4.7691,4.6712,4.7691,1155623,0
1994-06-21,4.7691,4.8342,4.7365,4.7365,2918406,0
1994-06-22,4.7365,4.8017,4.7365,4.7691,1440249,0
1994-06-23,4.7691,4.7691,4.5729,4.5729,2411216,0
1994-06-24,4.5729,4.6056,4.4749,4.5073,2070033,0
1994-06-27,4.5073,4.6383,4.4423,4.6383,1492833,0
1994-06-28,4.6056,4.6056,4.4749,4.5073,2594031,0
1994-06-29,4.5073,4.7034,4.5073,4.5729,3717253,0
1994-06-30,4.6056,4.6056,4.5073,4.5073,1676266,0
1994-07-01,4.54,4.54,4.5073,4.54,1019272,0
1994-07-05,4.5729,4.6383,4.54,4.6383,888423,0
1994-07-06,4.6712,4.7034,4.6383,4.6712,1312461,0
1994-07-07,4.6712,4.6712,4.6056,4.6712,1315511,0
1994-07-08,4.6056,4.6383,4.6056,4.6383,1222268,0
1994-07-11,4.6383,4.6383,4.54,4.6056,1583633,0
1994-07-12,4.6056,4.6383,4.5729,4.6056,1930624,0
1994-07-13,4.6056,4.6383,4.5729,4.6383,1185888,0
1994-07-14,4.6712,4.8017,4.6056,4.8017,3140663,0
1994-07-15,4.8017,4.8999,4.7691,4.8999,2521583,0
1994-07-18,4.8999,4.8999,4.7691,4.7691,836147,0
1994-07-19,4.8017,4.8999,4.8017,4.8017,2017140,0
1994-07-20,4.8017,4.8342,4.7691,4.8017,1156846,0
1994-07-21,4.8017,4.8672,4.8017,4.8342,1528297,0
1994-07-22,4.8342,4.9328,4.8342,4.9328,1765533,0
1994-07-25,4.9328,4.9328,4.8342,4.8672,2299932,0
1994-07-26,4.8342,4.9328,4.8342,4.8999,1420987,0
1994-07-27,4.8999,5.0637,4.8999,5.0309,3109479,0
1994-07-28,4.9982,5.1618,4.9982,5.129,3481847,0
1994-07-29,5.129,5.2272,5.129,5.1618,2373919,0
1994-08-01,5.129,5.1618,5.0637,5.0637,1473264,0
1994-08-02,5.0637,5.1618,5.0637,5.129,2605040,0
1994-08-03,5.0962,5.129,4.9655,4.9982,2647848,0
1994-08-04,4.9655,4.9655,4.8017,4.8999,3160232,0
1994-08-05,4.8999,4.9982,4.8672,4.9328,1114655,0
1994-08-08,4.9655,4.9655,4.8672,4.8999,2335092,0
1994-08-09,4.8999,5.0962,4.8017,4.9655,5282845,0
1994-08-10,4.9655,4.9655,4.8999,4.8999,4762511,0
1994-08-11,4.9328,5.0309,4.8999,4.9655,5184712,0
1994-08-12,4.9982,5.0637,4.9655,4.9982,3006760,0
1994-08-15,5.0309,5.0309,4.9655,4.9655,1896691,0
1994-08-16,4.9655,5.129,4.9655,5.0962,2914735,0
1994-08-17,5.0962,5.1618,5.0637,5.129,1402647,0
1994-08-18,5.2272,5.2925,5.1618,5.1945,4600784,0
1994-08-19,5.2272,5.2272,5.129,5.1618,1335692,0
1994-08-22,5.129,5.129,5.0962,5.0962,1170601,0
1994-08-23,5.0962,5.129,5.0637,5.0637,1564372,0
1994-08-24,5.0637,5.2272,5.0637,5.1945,2914124,0
1994-08-25,5.2272,5.2272,5.129,5.2272,2253466,0
1994-08-26,5.2272,5.2272,5.1618,5.1945,2635612,0
1994-08-29,5.1945,5.2272,5.1618,5.1618,1832794,0
1994-08-30,5.1618,5.2925,5.1618,5.2925,3497438,0
1994-08-31,5.2925,5.3251,5.1945,5.1945,18555077,0
1994-09-01,5.2272,5.3578,5.1618,5.3578,4229946,0
1994-09-02,5.4169,5.613,5.384,5.613,10928890,0
1994-09-06,5.613,5.6457,5.4822,5.5476,2905870,0
1994-09-07,5.613,5.6784,5.4822,5.5476,3727649,0
1994-09-08,5.5149,5.5804,5.4493,5.5804,3215872,0
1994-09-09,5.5476,5.5476,5.4493,5.5476,4724296,0
1994-09-12,5.4822,5.5476,5.4822,5.5149,3345191,0
1994-09-13,5.5149,5.5804,5.5149,5.5476,2971907,0
1994-09-14,5.5149,5.5476,5.4493,5.4493,2544815,0
1994-09-15,5.4493,5.5149,5.4493,5.4822,1502615,0
1994-09-16,5.4493,5.4822,5.384,5.4822,3078298,0
1994-09-19,5.4493,5.4822,5.3513,5.3513,2075533,0
1994-09-20,5.2205,5.3188,5.2205,5.2205,2494067,0
1994-09-21,5.2532,5.286,5.083,5.1485,3208227,0
1994-09-22,5.1485,5.1812,5.0176,5.0504,1623679,0
1994-09-23,5.0176,5.0504,4.9524,5.0176,2332340,0
1994-09-26,5.0176,5.0176,4.8212,4.9524,3100917,0
1994-09-27,4.9524,5.0176,4.8542,5.0176,1802531,0
1994-09-28,5.0504,5.1159,5.0504,5.083,1313375,0
1994-09-29,5.083,5.083,4.9849,5.0504,1165099,0
1994-09-30,5.083,5.1812,5.0504,5.1485,2044658,0
1994-10-03,5.1159,5.1159,5.0176,5.083,923885,0
1994-10-04,5.1159,5.1485,4.9849,5.0176,1763396,0
1994-10-05,5.0176,5.0176,4.756,4.7887,5629533,0
1994-10-06,4.7887,4.9196,4.6907,4.8212,5236990,0
1994-10-07,4.8212,4.9524,4.7887,4.9196,2777471,0
1994-10-10,4.9196,4.9196,4.8212,4.8867,847451,0
1994-10-11,4.9524,5.0176,4.9196,4.9196,2807121,0
1994-10-12,4.9196,4.9524,4.7887,4.8212,1081336,0
1994-10-13,4.8542,4.9196,4.7887,4.9196,3978643,0
1994-10-14,4.9524,4.9524,4.7887,4.7887,1557035,0
1994-10-17,4.7887,4.8542,4.756,4.8212,1743524,0
1994-10-18,4.8212,4.8212,4.756,4.7887,1608700,0
1994-10-19,4.7887,4.8867,4.756,4.8212,2119253,0
1994-10-20,4.7887,4.8542,4.7887,4.8542,1609924,0
1994-10-21,4.8212,4.8542,4.7887,4.8212,2264165,0
1994-10-24,4.8212,4.8212,4.6251,4.6251,1885988,0
1994-10-25,4.5596,4.756,4.5269,4.756,3766165,0
1994-10-26,4.756,4.8542,4.7235,4.7887,3367506,0
1994-10-27,4.7887,4.7887,4.5925,4.6907,2645092,0
1994-10-28,4.6907,4.8212,4.6907,4.7887,2118643,0
1994-10-31,4.8212,4.8542,4.7887,4.8542,1279438,0
1994-11-01,4.8212,5.1159,4.7887,4.9849,3884784,0
1994-11-02,4.9524,5.0504,4.8867,4.9849,2702876,0
1994-11-03,5.1812,5.4822,5.1812,5.4493,9628962,0
1994-11-04,5.384,5.4493,5.286,5.4169,7258717,0
1994-11-07,5.4493,5.5476,5.4169,5.4822,5653073,0
1994-11-08,5.5149,5.5149,5.3513,5.4169,4361099,0
1994-11-09,5.4822,5.5149,5.384,5.4169,4235756,0
1994-11-10,5.4493,5.4822,5.3513,5.4493,1834628,0
1994-11-11,5.384,5.4169,5.286,5.3188,1616953,0
1994-11-14,5.3513,5.5149,5.3513,5.4493,2690337,0
1994-11-15,5.4493,5.5149,5.3188,5.4493,2065142,0
1994-11-16,5.384,5.4169,5.384,5.384,1515763,0
1994-11-17,5.4169,5.4822,5.384,5.4493,2582726,0
1994-11-18,5.4493,5.4822,5.384,5.4822,3047112,0
1994-11-21,5.4822,5.5476,5.4169,5.5476,5261140,0
1994-11-22,5.5149,5.613,5.3513,5.384,10688896,0
1994-11-23,5.3188,5.3513,5.0176,5.1812,3875919,0
1994-11-25,5.1485,5.1485,5.0504,5.083,1896384,0
1994-11-28,5.2074,5.3382,5.1419,5.3057,5151079,0
1994-11-29,5.273,5.3251,5.2074,5.2404,3025713,0
1994-11-30,5.273,5.273,5.1094,5.1094,4159023,0
1994-12-01,5.1419,5.2404,5.1094,5.1419,6013209,0
1994-12-02,5.1748,5.3057,5.1419,5.273,2641423,0
1994-12-05,5.3382,5.3382,5.1748,5.1748,2222283,0
1994-12-06,5.1748,5.1748,5.0765,5.1419,2482448,0
1994-12-07,5.0765,5.1419,5.0438,5.1094,1451251,0
1994-12-08,4.9785,5.0765,4.8801,4.9456,1234499,0
1994-12-09,4.9456,5.1094,4.9131,5.0438,1391641,0
1994-12-12,5.0438,5.0765,4.9131,4.9456,1105177,0
1994-12-13,4.8801,4.9785,4.8801,4.9131,2007972,0
1994-12-14,4.8801,5.0765,4.8801,5.0438,3711137,0
1994-12-15,5.0112,5.0438,4.9785,4.9785,2015610,0
1994-12-16,5.0765,5.2074,5.0438,5.2074,4988439,0
1994-12-19,5.1419,5.2074,5.1419,5.2074,1690937,0
1994-12-20,5.1419,5.2074,5.0112,5.0765,1767672,0
1994-12-21,5.0112,5.1094,4.9456,4.9785,1670761,0
1994-12-22,4.9785,5.0438,4.9131,4.9131,2712044,0
1994-12-23,4.9456,4.9785,4.8801,4.8801,1452476,0
1994-12-27,4.8475,4.8475,4.7168,4.7823,3364144,0
1994-12-28,4.7496,4.7496,4.6121,4.684,2949895,0
1994-12-29,4.7168,4.7823,4.684,4.7496,2036403,0
1994-12-30,4.7496,4.8475,4.7496,4.7823,1300838,0
1995-01-03,4.7496,4.7496,4.6121,4.6514,1539910,0
1995-01-04,4.6121,4.7823,4.6121,4.7168,2208215,0
1995-01-05,4.684,4.8475,4.684,4.7496,2017448,0
1995-01-06,4.8149,4.8149,4.684,4.7496,1553362,0
1995-01-09,4.7823,4.7823,4.7168,4.7496,1289837,0
1995-01-10,4.8149,4.8149,4.6514,4.7168,2065445,0
1995-01-11,4.7168,4.7823,4.684,4.7823,1113739,0
1995-01-12,4.7496,4.7823,4.7168,4.7496,1736799,0
1995-01-13,4.7823,4.7823,4.7168,4.7168,1660064,0
1995-01-16,4.7496,4.8149,4.7168,4.7168,2414886,0
1995-01-17,4.7496,4.7823,4.7168,4.7496,2584254,0
1995-01-18,4.7496,4.7823,4.684,4.7168,1492833,0
1995-01-19,4.7168,4.7168,4.5792,4.6514,3716642,0
1995-01-20,4.6514,4.6514,4.5468,4.6514,3127213,0
1995-01-23,4.5792,4.6121,4.5138,4.5468,2058415,0
1995-01-24,4.5792,4.6121,4.481,4.5138,4340309,0
1995-01-25,4.5468,4.5792,4.5138,4.5468,2068505,0
1995-01-26,4.5138,4.5792,4.4484,4.5792,2754845,0
1995-01-27,4.6121,4.6514,4.5138,4.5468,1265683,0
1995-01-30,4.5792,4.6121,4.4159,4.5792,2218613,0
1995-01-31,4.5792,4.5792,4.4484,4.4484,2363218,0
1995-02-01,4.5138,4.5792,4.4484,4.5138,5729809,0
1995-02-02,4.481,4.5792,4.4484,4.4484,2599540,0
1995-02-03,4.481,4.481,4.4159,4.4159,2986580,0
1995-02-06,4.481,4.5468,4.4159,4.4484,4011354,0
1995-02-07,4.4484,4.481,4.4159,4.4159,2926964,0
1995-02-08,4.4159,4.5138,4.4159,4.4159,2462270,0
1995-02-09,4.4484,4.481,4.383,4.4484,3548188,0
1995-02-10,4.481,4.481,4.4159,4.4484,2173364,0
1995-02-13,4.481,4.5792,4.4484,4.5468,7282257,0
1995-02-14,4.6121,4.8475,4.5468,4.7168,16412591,0
1995-02-15,4.8149,4.8801,4.7496,4.8149,5323198,0
1995-02-16,4.8149,4.9131,4.7823,4.8801,2931857,0
1995-02-17,4.8801,4.8801,4.7168,4.7168,4251957,0
1995-02-21,4.7496,4.7823,4.7168,4.7496,2092046,0
1995-02-22,4.7496,4.7496,4.684,4.684,1590049,0
1995-02-23,4.7496,4.8475,4.6514,4.6514,3790317,0
1995-02-24,4.684,4.7496,4.6514,4.7168,2539922,0
1995-02-27,4.7753,4.7753,4.6773,4.7102,2703790,0
1995-02-28,4.6383,4.7429,4.5729,4.6383,3911080,0
1995-03-01,4.6773,4.8082,4.6383,4.6383,6118073,0
1995-03-02,4.7753,4.972,4.7429,4.972,10337319,0
1995-03-03,4.9065,4.972,4.8412,4.8738,3683316,0
1995-03-06,4.8082,4.9391,4.8082,4.8738,2298404,0
1995-03-07,4.9391,4.9391,4.8082,4.8412,2404798,0
1995-03-08,4.8412,4.8738,4.8082,4.8412,4078611,0
1995-03-09,4.8082,4.8412,4.7429,4.8412,2503537,0
1995-03-10,4.8412,4.9391,4.8082,4.8738,4345203,0
1995-03-13,4.8738,4.9065,4.8082,4.8412,3017768,0
1995-03-14,4.8412,4.9065,4.8082,4.8412,1950188,0
1995-03-15,4.8738,4.9065,4.8412,4.8738,2151659,0
1995-03-16,4.8738,4.9391,4.8412,4.9391,2394097,0
1995-03-17,4.9065,4.9391,4.8738,4.9391,2947449,0
1995-03-20,4.9391,5.1024,4.9391,5.1024,2969461,0
1995-03-21,5.0372,5.1353,5.0046,5.0697,2994227,0
1995-03-22,5.0697,5.0697,4.972,5.0046,1738020,0
1995-03-23,4.972,5.0372,4.972,5.0372,2319499,0
1995-03-24,5.0372,5.1748,5.0372,5.1748,3250723,0
1995-03-27,5.1748,5.2074,5.1024,5.2074,1457671,0
1995-03-28,5.868,5.9334,5.5999,5.8353,23091055,0
1995-03-29,5.8353,5.8353,5.672,5.7698,14409819,0
1995-03-30,5.8028,5.9334,5.7698,5.9009,6616093,0
1995-03-31,5.9009,6.1694,5.7698,6.0971,6759167,0
1995-04-03,6.0641,6.1299,5.9664,5.9664,6639636,0
1995-04-04,5.9664,6.0971,5.9009,5.9664,11816088,0
1995-04-05,5.9334,5.9988,5.9009,5.9664,2827912,0
1995-04-06,5.9009,6.0641,5.868,6.0641,6115630,0
1995-04-07,6.0641,6.0641,5.9334,5.9988,3071267,0
1995-04-10,5.9334,6.0316,5.9334,5.9664,2965793,0
1995-04-11,5.9988,6.0316,5.868,5.868,2300239,0
1995-04-12,5.8353,5.868,5.7372,5.8353,1835240,0
1995-04-13,5.8353,5.868,5.7372,5.8028,3002785,0
1995-04-17,5.8353,5.868,5.672,5.7045,1738939,0
1995-04-18,5.7045,5.7372,5.3709,5.469,6074051,0
1995-04-19,5.5345,5.5999,5.469,5.5672,3568976,0
1995-04-20,5.5018,5.5672,5.469,5.5018,1801611,0
1995-04-21,5.5018,5.672,5.469,5.672,3989953,0
1995-04-24,5.672,5.8028,5.6325,5.8028,3377903,0
1995-04-25,5.7698,5.7698,5.5345,5.5672,3121709,0
1995-04-26,5.5672,5.5999,5.5018,5.5999,1606254,0
1995-04-27,5.5345,5.672,5.5018,5.672,1438105,0
1995-04-28,5.6325,5.672,5.5345,5.672,1419155,0
1995-05-01,5.5999,5.7045,5.5672,5.5999,2614827,0
1995-05-02,5.5999,5.5999,5.4365,5.5345,1779601,0
1995-05-03,5.5018,5.5672,5.4365,5.5345,3643878,0
1995-05-04,5.5345,5.5999,5.469,5.5672,3053532,0
1995-05-05,5.5672,5.5999,5.5018,5.5672,2274861,0
1995-05-08,5.5018,5.6325,5.4039,5.5672,2780833,0
1995-05-09,5.5672,5.672,5.5672,5.6325,2331726,0
1995-05-10,5.7045,5.7045,5.5345,5.6325,2964567,0
1995-05-11,5.672,5.868,5.5672,5.868,6290807,0
1995-05-12,5.8353,6.0641,5.7698,6.0316,9602673,0
1995-05-15,5.9988,6.0641,5.9664,6.0316,3245217,0
1995-05-16,6.0316,6.0641,5.9009,6.0316,4855142,0
1995-05-17,5.9988,6.0641,5.9009,6.0641,1890271,0
1995-05-18,5.9988,5.9988,5.9009,5.9009,2780524,0
1995-05-19,5.7698,5.9009,5.7698,5.9009,3641737,0
1995-05-22,5.868,5.9988,5.868,5.9988,1718144,0
1995-05-23,5.9988,5.9988,5.9009,5.9334,2325611,0
1995-05-24,5.9664,6.0316,5.8028,5.9009,5220173,0
1995-05-25,5.8353,5.9009,5.8028,5.8353,1843186,0
1995-05-26,5.7961,5.8289,5.7307,5.7307,944372,0
1995-05-30,5.7307,5.7961,5.6589,5.7634,2490395,0
1995-05-31,5.7961,5.927,5.7634,5.927,2061777,0
1995-06-01,5.8617,5.8943,5.8289,5.8617,1726096,0
1995-06-02,5.8617,5.8943,5.6913,5.7961,1967002,0
1995-06-05,5.7961,5.927,5.7634,5.8289,1367485,0
1995-06-06,5.8943,5.9596,5.7961,5.8289,2679945,0
1995-06-07,5.7961,5.8617,5.7634,5.7634,1445752,0
1995-06-08,5.7634,5.7961,5.6913,5.7961,1915639,0
1995-06-09,5.7307,5.8289,5.6913,5.7634,2277923,0
1995-06-12,5.7961,5.8943,5.7961,5.8289,1951108,0
1995-06-13,5.8617,6.0579,5.8289,5.9924,2929719,0
1995-06-14,5.9596,6.025,5.8943,5.8943,2893029,0
1995-06-15,5.9596,6.025,5.8943,5.927,2658541,0
1995-06-16,5.927,5.9596,5.8943,5.927,3073709,0
1995-06-19,5.9596,5.9924,5.8943,5.8943,1680847,0
1995-06-20,5.8943,5.8943,5.7961,5.8289,1303899,0
1995-06-21,5.8617,5.9596,5.8289,5.8943,2325310,0
1995-06-22,5.927,5.9924,5.8943,5.9596,1814448,0
1995-06-23,5.8943,5.9596,5.8289,5.8289,965771,0
1995-06-26,5.8617,5.8617,5.7634,5.7634,1221657,0
1995-06-27,5.7634,5.8617,5.6913,5.7307,1778374,0
1995-06-28,5.7634,5.7961,5.6259,5.6913,1837686,0
1995-06-29,5.6913,5.7961,5.6259,5.7307,1632546,0
1995-06-30,5.7961,5.8617,5.7961,5.8617,1384606,0
1995-07-03,5.8617,5.927,5.8617,5.914,730670,0
1995-07-05,5.8617,5.9596,5.8289,5.8617,2371778,0
1995-07-06,5.7961,5.8289,5.7307,5.8289,2145854,0
1995-07-07,5.7307,5.7307,5.5607,5.6589,5170953,0
1995-07-10,5.7307,5.7634,5.6589,5.7634,2484284,0
1995-07-11,5.7961,5.809,5.6913,5.7307,2225644,0
1995-07-12,5.6589,5.7634,5.6259,5.7634,2656709,0
1995-07-13,5.7307,5.7307,5.6259,5.6913,1642023,0
1995-07-14,5.6259,5.7307,5.6259,5.6913,2820579,0
1995-07-17,5.6589,5.8617,5.6259,5.8617,3422538,0
1995-07-18,5.8943,5.9924,5.6259,5.9596,4248288,0
1995-07-19,5.927,6.0579,5.7307,5.9596,5670499,0
1995-07-20,5.927,5.9596,5.7634,5.8617,6011070,0
1995-07-21,5.8289,5.8289,5.7307,5.7961,5463220,0
1995-07-24,5.7634,5.7634,5.6589,5.6913,3252863,0
1995-07-25,5.7307,5.7307,5.6589,5.7307,1787547,0
1995-07-26,5.6589,5.6913,5.4951,5.5278,6539663,0
1995-07-27,5.4951,5.5935,5.3318,5.4299,8677560,0
1995-07-28,5.4951,5.4951,5.397,5.4627,2568970,0
1995-07-31,5.5278,5.5278,5.4299,5.4299,2770740,0
1995-08-01,5.4627,5.4627,5.3318,5.3643,2639283,0
1995-08-02,5.4299,5.4951,5.1618,5.1945,5288962,0
1995-08-03,5.1618,5.4627,5.129,5.4299,10846954,0
1995-08-04,5.397,5.4627,5.3318,5.4299,3165735,0
1995-08-07,5.4299,5.4299,5.3318,5.397,5312806,0
1995-08-08,5.0637,5.1945,4.9655,5.129,14669986,0
1995-08-09,5.0637,5.129,4.9259,4.9655,7209187,0
1995-08-10,4.9982,5.0637,4.9259,4.9982,7079569,0
1995-08-11,5.0309,5.0309,4.8932,4.9655,2580281,0
1995-08-14,4.8932,4.9655,4.8604,4.9655,2169086,0
1995-08-15,4.9655,4.9982,4.8932,4.9982,2663435,0
1995-08-16,4.9982,5.0309,4.9655,5.0309,1560089,0
1995-08-17,4.9982,5.0309,4.9259,4.9655,2106107,0
1995-08-18,5.0309,5.0309,4.9655,4.9655,2146465,0
1995-08-21,5.0309,5.0962,4.9259,4.9655,2125671,0
1995-08-22,4.9982,5.0309,4.9259,4.9982,2586394,0
1995-08-23,4.9982,5.0309,4.9259,4.9982,3212508,0
1995-08-24,4.9982,5.0637,4.9259,5.0309,5222312,0
1995-08-25,5.0962,5.0962,4.9655,4.9655,2758817,0
1995-08-28,4.9982,5.0309,4.9259,4.9982,1306342,0
1995-08-29,4.9982,4.9982,4.9655,4.9982,1338135,0
1995-08-30,5.0637,5.0637,4.9655,5.0309,1501081,0
1995-08-31,5.0309,5.0309,4.9259,4.9259,2428950,0
1995-09-01,4.9655,5.0962,4.9259,5.0309,1953248,0
1995-09-05,4.9982,5.129,4.9982,5.0962,2145854,0
1995-09-06,5.0897,5.1877,5.0897,5.0897,1805279,0
1995-09-07,5.155,5.1877,5.0569,5.1223,3299032,0
1995-09-08,5.155,5.155,4.9849,5.0569,3353751,0
1995-09-11,5.1223,5.1223,5.0569,5.0897,2239703,0
1995-09-12,5.0897,5.1223,5.0243,5.0897,3555833,0
1995-09-13,5.0569,5.1877,4.8867,4.9196,7318638,0
1995-09-14,4.9196,5.0243,4.8867,4.9524,4189592,0
1995-09-15,4.9849,5.0243,4.9524,4.9849,7966153,0
1995-09-18,4.9849,5.0243,4.8867,4.9524,3273040,0
1995-09-19,4.9524,4.9849,4.9196,4.9196,4714818,0
1995-09-20,4.9524,4.9849,4.9196,4.9196,9574851,0
1995-09-21,4.9524,4.9524,4.8542,4.8867,3974977,0
1995-09-22,4.8542,4.8867,4.7887,4.8867,4450066,0
1995-09-25,4.8867,4.9524,4.8212,4.9196,4079223,0
1995-09-26,4.9849,5.0569,4.9196,5.0569,6014127,0
1995-09-27,5.0243,5.0569,4.9849,5.0243,4623411,0
1995-09-28,5.0243,5.1223,5.0243,5.0897,3986291,0
1995-09-29,5.1223,5.155,5.0897,5.1223,6737772,0
1995-10-02,5.1223,5.1877,5.0569,5.0569,4716656,0
1995-10-03,5.0897,5.1223,5.0569,5.1223,4468712,0
1995-10-04,5.1223,5.155,5.0569,5.155,3674759,0
1995-10-05,5.3251,5.3904,5.2532,5.3578,10146550,0
1995-10-06,5.3578,5.5935,5.2532,5.5935,6897965,0
1995-10-09,5.4887,5.5213,5.4233,5.456,5027570,0
1995-10-10,5.3251,5.4233,5.3251,5.4233,2118947,0
1995-10-11,5.4233,5.5935,5.3904,5.5935,4973150,0
1995-10-12,5.6259,5.6589,5.5935,5.6259,4966428,0
1995-10-13,5.6259,5.6913,5.5935,5.6589,4403597,0
1995-10-16,5.6259,5.757,5.5935,5.5935,7609987,0
1995-10-17,5.5541,5.5541,5.3904,5.456,4063631,0
1995-10-18,5.456,5.5935,5.4233,5.5541,2750871,0
1995-10-19,5.5541,5.6589,5.4887,5.6259,2539620,0
1995-10-20,5.6259,5.6259,5.4887,5.5935,3514254,0
1995-10-23,5.4887,5.5541,5.456,5.456,3331738,0
1995-10-24,5.456,5.5213,5.3251,5.3251,8249248,0
1995-10-25,5.2925,5.3578,4.9524,4.9849,5208555,0
1995-10-26,4.9196,5.2205,4.9196,5.155,9809953,0
1995-10-27,5.155,5.2925,5.0569,5.2532,3100917,0
1995-10-30,5.2532,5.2925,4.9849,4.9849,2002773,0
1995-10-31,5.0243,5.0897,4.9196,4.9524,5721247,0
1995-11-01,4.9524,5.0569,4.9524,4.9849,3011957,0
1995-11-02,5.0243,5.155,4.9524,5.1223,4718486,0
1995-11-03,5.0569,5.1223,5.0243,5.0569,3488881,0
1995-11-06,5.0897,5.2205,4.9849,5.0243,5089016,0
1995-11-07,5.0243,5.155,4.9849,5.155,1748111,0
1995-11-08,5.1223,5.2205,5.0569,5.2205,2221366,0
1995-11-09,5.155,5.2205,5.0569,5.0897,3921472,0
1995-11-10,5.1223,5.1223,5.0569,5.0897,1740158,0
1995-11-13,5.0569,5.1223,5.0243,5.0569,1906470,0
1995-11-14,4.8867,5.0569,4.756,4.8212,5318617,0
1995-11-15,4.5532,4.684,4.5206,4.684,10351992,0
1995-11-16,4.7235,4.7887,4.5858,4.6514,9709983,0
1995-11-17,4.6514,4.684,4.5532,4.5858,10199136,0
1995-11-20,4.6514,4.756,4.6514,4.684,5770774,0
1995-11-21,4.684,4.7235,4.6186,4.6514,1934597,0
1995-11-22,4.684,4.8212,4.6514,4.7887,3213736,0
1995-11-24,4.8212,4.9196,4.7887,4.8867,1324991,0
1995-11-27,4.8542,4.8542,4.5858,4.6186,4325025,0
1995-11-28,4.6186,4.7235,4.5206,4.6514,7195735,0
1995-11-29,4.7168,4.7823,4.6773,4.7823,3899461,0
1995-11-30,4.7496,4.8475,4.6773,4.7823,2815380,0
1995-12-01,4.7823,4.7823,4.6447,4.6447,3406031,0
1995-12-04,4.6447,4.6773,4.5792,4.6121,3706243,0
1995-12-05,4.5792,4.6773,4.5468,4.6773,6629541,0
1995-12-06,4.7168,4.7823,4.5792,4.6773,5368451,0
1995-12-07,4.6447,4.6773,4.5792,4.6121,3029380,0
1995-12-08,4.6773,4.7168,4.6121,4.6773,2926352,0
1995-12-11,4.6773,4.7823,4.6773,4.7496,2219830,0
1995-12-12,4.7496,4.7496,4.6773,4.7496,2681475,0
1995-12-13,4.7168,4.7823,4.5792,4.5792,6203984,0
1995-12-14,4.6121,4.6773,4.5792,4.6447,4867678,0
1995-12-15,4.6447,4.7168,4.6121,4.7168,6216208,0
1995-12-18,4.7168,4.7496,4.6447,4.7496,3666506,0
1995-12-19,4.6773,4.7496,4.6121,4.6121,3416423,0
1995-12-20,4.5792,4.6121,4.5138,4.5468,5293852,0
1995-12-21,4.5792,4.5792,4.5138,4.5792,3543295,0
1995-12-22,4.5792,4.6447,4.5138,4.5138,3691266,0
1995-12-26,4.4423,4.481,4.3438,4.4095,2821797,0
1995-12-27,4.4095,4.4423,4.3438,4.3766,4335112,0
1995-12-28,4.3766,4.3766,4.2786,4.3438,6290807,0
1995-12-29,4.3438,4.6773,4.3438,4.6121,6226604,0
1996-01-02,4.5792,4.6447,4.5138,4.6447,4546977,0
1996-01-03,4.6773,4.7823,4.6447,4.6773,5340322,0
1996-01-04,4.6447,4.7496,4.5138,4.5468,5190518,0
1996-01-05,4.5468,4.5468,4.4423,4.481,4295675,0
1996-01-08,4.4423,4.5138,4.4423,4.5138,666162,0
1996-01-09,4.5138,4.6121,4.4095,4.5138,2026620,0
1996-01-10,4.4423,4.5138,4.3438,4.3766,3695854,0
1996-01-11,4.4095,4.4095,4.3766,4.4095,2385231,0
1996-01-12,4.3766,4.4423,4.3438,4.3766,2721522,0
1996-01-15,4.3766,4.4095,4.2786,4.3438,2431086,0
1996-01-16,4.3438,4.3766,4.1739,4.1739,2686060,0
1996-01-17,4.2064,4.2457,4.1409,4.1409,6093614,0
1996-01-18,4.1739,4.2064,4.1083,4.2064,4917813,0
1996-01-19,4.1739,4.2457,4.1083,4.1409,5115920,0
1996-01-22,4.2064,4.2457,4.1409,4.2064,4231780,0
1996-01-23,4.1739,4.3766,4.1739,4.3438,3093889,0
1996-01-24,4.3766,4.4095,4.3111,4.3438,2119560,0
1996-01-25,4.3766,4.5138,4.2786,4.3111,4242787,0
1996-01-26,4.3111,4.4423,4.2786,4.4423,2863071,0
1996-01-29,4.6121,4.6121,4.4095,4.4423,8741765,0
1996-01-30,4.481,4.5468,4.4095,4.4423,7376109,0
1996-01-31,4.4423,4.5138,4.3766,4.5138,5343074,0
1996-02-01,4.481,4.5468,4.481,4.5138,4120191,0
1996-02-02,4.5138,4.5468,4.4423,4.5138,6029414,0
1996-02-05,4.481,4.5138,4.4423,4.5138,2695226,0
1996-02-06,4.481,4.5138,4.481,4.481,2201494,0
1996-02-07,4.481,4.5468,4.481,4.5138,3284662,0
1996-02-08,4.481,4.5138,4.4423,4.5138,2495593,0
1996-02-09,4.5138,4.5468,4.4423,4.5138,3684233,0
1996-02-12,4.5138,4.5138,4.4095,4.5138,5869525,0
1996-02-13,4.5138,4.5468,4.481,4.5138,5607828,0
1996-02-14,4.5138,4.6121,4.5138,4.6121,18656272,0
1996-02-15,4.6121,4.7168,4.6121,4.6447,9872322,0
1996-02-16,4.6447,4.6773,4.6121,4.6121,9695309,0
1996-02-20,4.5792,4.6773,4.5792,4.6121,2153189,0
1996-02-21,4.5792,4.6447,4.5468,4.6447,3565310,0
1996-02-22,4.6447,4.7496,4.6121,4.6773,2027537,0
1996-02-23,4.6773,4.7496,4.6447,4.6773,2318275,0
1996-02-26,4.6447,4.7496,4.6447,4.6773,3435991,0
1996-02-27,4.7823,4.7823,4.7168,4.7823,4680272,0
1996-02-28,4.7823,4.8149,4.7168,4.7168,2450654,0
1996-02-29,4.7168,4.8149,4.7168,4.7168,2199047,0
1996-03-01,4.7823,4.9524,4.7496,4.9131,6651860,0
1996-03-04,4.9131,5.0504,4.9131,4.9849,25492479,0
1996-03-05,4.9524,5.0176,4.9131,5.0176,6397806,0
1996-03-06,5.0176,5.083,4.9849,5.0504,7985719,0
1996-03-07,4.9849,5.286,4.9655,5.2205,10458688,0
1996-03-08,5.1159,5.286,5.0504,5.083,10108332,0
1996-03-11,5.1159,5.2205,5.083,5.1485,3904353,0
1996-03-12,5.1159,5.2205,5.083,5.1485,4769542,0
1996-03-13,5.1485,5.1485,5.083,5.1159,2448211,0
1996-03-14,5.1485,5.2532,5.083,5.1485,3561027,0
1996-03-15,5.1485,5.286,5.1485,5.2532,3432015,0
1996-03-18,5.2532,5.456,5.2532,5.4233,3417035,0
1996-03-19,5.4233,5.4233,5.1877,5.1877,4408492,0
1996-03-20,5.214,5.214,5.1419,5.214,2794896,0
1996-03-21,5.214,5.214,5.1094,5.1419,3000644,0
1996-03-22,5.1419,5.384,5.1094,5.1094,2316138,0
1996-03-25,5.1094,5.1419,5.0765,5.0765,2965793,0
1996-03-26,5.0765,5.1094,5.0112,5.0438,4591612,0
1996-03-27,5.0438,5.0438,4.9785,5.0438,2978633,0
1996-03-28,4.9785,5.1812,4.9785,5.1094,3376069,0
1996-03-29,5.1419,5.1812,5.1094,5.1419,3892429,0
1996-04-01,5.1812,5.214,5.1094,5.1094,2433226,0
1996-04-02,5.1094,5.1094,5.0438,5.1094,4195708,0
1996-04-03,5.0765,5.1812,5.0438,5.1094,4162074,0
1996-04-04,5.1094,5.1094,5.0112,5.0765,2102747,0
1996-04-08,4.9391,5.0112,4.8738,4.9785,1933375,0
1996-04-09,4.9785,5.1419,4.9785,5.0438,3853296,0
1996-04-10,5.0438,5.0765,4.9391,4.9391,1842880,0
1996-04-11,5.0765,5.1419,5.0112,5.0765,3926978,0
1996-04-12,5.1094,5.214,5.0765,5.214,2609938,0
1996-04-15,5.1812,5.2469,5.1419,5.1419,1928179,0
1996-04-16,5.1812,5.1812,5.0765,5.1094,1622151,0
1996-04-17,5.1419,5.1419,5.0438,5.0765,2429254,0
1996-04-18,5.1419,5.1419,5.0438,5.0765,2202105,0
1996-04-19,5.0438,5.1094,5.0112,5.0765,2180395,0
1996-04-22,5.1094,5.1094,4.9785,5.0438,2858485,0
1996-04-23,5.0438,5.1812,5.0112,5.1419,5363252,0
1996-04-24,5.1812,5.384,5.1419,5.2793,7579719,0
1996-04-25,5.312,5.4493,5.312,5.4169,4622186,0
1996-04-26,5.4169,5.5867,5.4169,5.5149,5510915,0
1996-04-29,5.4493,5.5867,5.4169,5.5149,3482155,0
1996-04-30,5.5149,5.6521,5.5149,5.6195,5067617,0
1996-05-01,5.5867,5.6195,5.5149,5.5541,2032124,0
1996-05-02,5.4822,5.5541,5.4169,5.4169,2466856,0
1996-05-03,5.4822,5.5541,5.4493,5.4822,2215861,0
1996-05-06,5.5149,5.5149,5.3449,5.4822,6087805,0
1996-05-07,5.4822,5.5672,5.4169,5.4169,2842894,0
1996-05-08,5.4493,5.5149,5.3449,5.5149,1496193,0
1996-05-09,5.5149,5.6195,5.4822,5.5867,5636260,0
1996-05-10,5.6195,5.6195,5.4493,5.4822,4100625,0
1996-05-13,5.4822,5.5541,5.4169,5.5541,2487340,0
1996-05-14,5.5541,5.5867,5.5149,5.5541,1781737,0
1996-05-15,5.5541,5.6521,5.4822,5.5149,2579668,0
1996-05-16,5.4822,5.5867,5.4822,5.5149,1170297,0
1996-05-17,5.5541,5.5541,5.4493,5.4493,2311246,0
1996-05-20,5.5541,5.7897,5.5541,5.757,4303932,0
1996-05-21,5.8223,5.8552,5.7177,5.7897,2355573,0
1996-05-22,5.7897,5.9596,5.757,5.9596,2078593,0
1996-05-23,5.9206,5.9206,5.8223,5.8223,3588240,0
1996-05-24,5.8223,5.8878,5.8223,5.8223,849294,0
1996-05-28,5.7897,5.8878,5.7177,5.757,1674429,0
1996-05-29,5.757,5.757,5.5867,5.6521,1479990,0
1996-05-30,5.6195,5.6521,5.5541,5.6521,1407843,0
1996-05-31,5.6521,5.7177,5.6195,5.6195,1391641,0
1996-06-03,5.5541,5.7177,5.4822,5.6849,1930013,0
1996-06-04,5.7177,5.8223,5.7177,5.757,1793662,0
1996-06-05,5.6784,5.9206,5.6784,5.9206,1630713,0
1996-06-06,5.9206,5.9206,5.8483,5.9206,3138522,0
1996-06-07,5.7503,5.881,5.7111,5.881,1651502,0
1996-06-10,5.7829,5.881,5.7829,5.8159,1898824,0
1996-06-11,5.8483,6.0186,5.8483,5.9533,3847488,0
1996-06-12,5.9533,6.0186,5.881,5.9533,2589145,0
1996-06-13,5.9533,6.0186,5.9533,5.9859,1546638,0
1996-06-14,5.9533,6.1232,5.9533,5.9859,6895827,0
1996-06-17,5.9206,5.9859,5.881,5.881,959043,0
1996-06-18,5.8159,5.9533,5.8159,5.9206,1499558,0
1996-06-19,5.8483,5.9206,5.8483,5.8483,1101206,0
1996-06-20,5.8159,5.8483,5.7829,5.8159,1634993,0
1996-06-21,5.8483,5.881,5.7503,5.8159,2368107,0
1996-06-24,5.8159,5.9206,5.7829,5.8483,1343333,0
1996-06-25,5.8159,5.8159,5.613,5.6784,2745367,0
1996-06-26,5.613,5.613,5.3709,5.3709,1826677,0
1996-06-27,5.5408,5.6784,5.5081,5.6784,4976819,0
1996-06-28,5.6457,5.8483,5.5804,5.8483,1999103,0
1996-07-01,5.881,5.881,5.7111,5.7829,1663426,0
1996-07-02,5.7503,5.8483,5.7503,5.8159,1641717,0
1996-07-03,5.7503,5.8159,5.7111,5.7829,1533801,0
1996-07-05,5.6784,5.6784,5.5408,5.5408,522476,0
1996-07-08,5.5081,5.5081,5.4102,5.443,1233278,0
1996-07-09,5.443,5.5408,5.4102,5.5408,1059320,0
1996-07-10,5.4757,5.4757,5.168,5.2404,1934597,0
1996-07-11,5.3057,5.3382,5.168,5.273,1653029,0
1996-07-12,5.2404,5.273,5.2006,5.2404,1498642,0
1996-07-15,5.273,5.273,5.0697,5.1353,1109458,0
1996-07-16,5.1353,5.1353,4.7624,4.9655,4170331,0
1996-07-17,5.1024,5.1024,4.9328,4.9655,2483979,0
1996-07-18,4.9655,5.0697,4.9328,5.0309,2159303,0
1996-07-19,5.0309,5.2006,4.9982,5.168,1848387,0
1996-07-22,5.1024,5.1024,4.9982,5.0309,870382,0
1996-07-23,5.0697,5.1353,5.0309,5.0309,1186808,0
1996-07-24,4.8999,5.1024,4.8999,5.0697,1369932,0
1996-07-25,5.0697,5.1024,4.9328,4.9655,1092950,0
1996-07-26,4.9655,5.1353,4.9655,5.1024,1545114,0
1996-07-29,5.0309,5.1353,4.9982,5.0697,891480,0
1996-07-30,5.168,5.2006,5.1353,5.2006,980137,0
1996-07-31,5.168,5.3382,5.168,5.168,1228687,0
1996-08-01,5.168,5.3382,5.168,5.3057,897288,0
1996-08-02,5.3057,5.5081,5.3057,5.443,1104261,0
1996-08-05,5.443,5.4757,5.4102,5.443,713244,0
1996-08-06,5.4102,5.443,5.3709,5.443,664328,0
1996-08-07,5.443,5.5408,5.4102,5.4757,1119240,0
1996-08-08,5.443,5.443,5.3382,5.3382,1205150,0
1996-08-09,5.4102,5.4102,5.273,5.3057,1923286,0
1996-08-12,5.3057,5.4757,5.273,5.443,2366885,0
1996-08-13,5.4102,5.443,5.3382,5.3382,1440861,0
1996-08-14,5.273,5.4102,5.273,5.4102,1610229,0
1996-08-15,5.3382,5.5081,5.3382,5.443,1135447,0
1996-08-16,5.4757,5.5408,5.4102,5.5081,1700112,0
1996-08-19,5.5408,5.5408,5.4102,5.4102,1882927,0
1996-08-20,5.4102,5.4102,5.3057,5.3057,1410285,0
1996-08-21,5.273,5.273,5.1353,5.2006,4697697,0
1996-08-22,5.2006,5.2404,5.168,5.2006,3448522,0
1996-08-23,5.168,5.168,5.0309,5.1024,3838316,0
1996-08-26,5.1353,5.1353,5.0697,5.1353,2534420,0
1996-08-27,5.1353,5.2006,5.1024,5.1353,3796741,0
1996-08-28,5.1353,5.2006,5.0697,5.0697,1543582,0
1996-08-29,5.0309,5.168,4.9982,5.168,2063306,0
1996-08-30,5.1353,5.168,5.0176,5.0309,665554,0
1996-09-03,4.9655,5.0697,4.8999,5.0697,1147980,0
1996-09-04,5.0243,5.1618,5.0243,5.129,3440267,0
1996-09-05,5.0962,5.0962,4.7887,4.8542,4722766,0
1996-09-06,4.9259,4.9588,4.8867,4.8867,1934293,0
1996-09-09,4.9588,4.9915,4.8867,4.9259,3341212,0
1996-09-10,4.9259,4.9588,4.8542,4.8542,1730069,0
1996-09-11,4.8542,4.8867,4.8212,4.8542,1153786,0
1996-09-12,4.8867,4.9259,4.8867,4.9259,2209744,0
1996-09-13,5.0962,5.0962,4.9259,4.9588,6226296,0
1996-09-16,5.0243,5.2334,5.0243,5.1618,5566858,0
1996-09-17,5.1945,5.2334,5.129,5.1618,3823948,0
1996-09-18,5.129,5.2659,5.129,5.2334,3365671,0
1996-09-19,5.2659,5.3318,5.2334,5.2659,1837073,0
1996-09-20,5.2989,5.3709,5.2659,5.3318,3426209,0
1996-09-23,5.2659,5.3318,5.2659,5.2989,1225327,0
1996-09-24,5.2989,5.4365,5.2989,5.4039,2800395,0
1996-09-25,5.3318,5.4039,5.2989,5.4039,3394107,0
1996-09-26,5.3709,5.469,5.1618,5.1945,5588566,0
1996-09-27,5.1945,5.3318,5.1945,5.2989,1753917,0
1996-09-30,5.2989,5.3709,5.2334,5.2334,2656709,0
1996-10-01,5.2334,5.3709,5.2334,5.2334,2285565,0
1996-10-02,5.2989,5.3318,5.2659,5.2989,2424972,0
1996-10-03,5.2989,5.3318,5.214,5.2659,2783275,0
1996-10-04,5.2659,5.2989,5.1945,5.1945,3382185,0
1996-10-07,5.1945,5.2334,5.129,5.1945,2848394,0
1996-10-08,5.2334,5.2334,5.129,5.1945,2327755,0
1996-10-09,5.1945,5.1945,5.1618,5.1945,1245812,0
1996-10-10,5.2989,5.3709,5.129,5.1945,5594987,0
1996-10-11,5.3318,5.4365,5.2659,5.4039,6598054,0
1996-10-14,5.3709,5.469,5.3709,5.469,1532882,0
1996-10-15,5.4365,5.469,5.3709,5.4365,2479391,0
1996-10-16,5.4039,5.4365,5.3709,5.4365,1669537,0
1996-10-17,5.4365,5.456,5.4039,5.4365,934586,0
1996-10-18,5.469,5.5408,5.4039,5.5018,5475755,0
1996-10-21,5.469,5.5408,5.4365,5.469,1456757,0
1996-10-22,5.469,5.469,5.3318,5.3709,781421,0
1996-10-23,5.3318,5.3318,5.2334,5.2659,2033654,0
1996-10-24,5.2334,5.3318,5.2334,5.2659,1386136,0
1996-10-25,5.2659,5.2989,5.1618,5.1618,2066366,0
1996-10-28,5.1945,5.1945,5.0637,5.129,969439,0
1996-10-29,5.1618,5.1945,5.0962,5.1618,1667397,0
1996-10-30,5.1945,5.1945,5.0962,5.129,4462905,0
1996-10-31,5.0962,5.129,5.0243,5.0243,3745685,0
1996-11-01,5.0637,5.2334,5.0637,5.1945,3985063,0
1996-11-04,5.1945,5.3318,5.1945,5.2659,3031829,0
1996-11-05,5.3318,5.469,5.3318,5.469,3857272,0
1996-11-06,5.4039,5.5018,5.4039,5.5018,4734993,0
1996-11-07,5.129,5.129,4.8542,4.9259,11365149,0
1996-11-08,4.9588,4.9915,4.8867,4.9915,4410933,0
1996-11-11,4.9915,5.0637,4.9259,4.9588,2513021,0
1996-11-12,4.9588,4.9588,4.8867,4.9259,2315218,0
1996-11-13,4.9259,4.9259,4.7496,4.7887,2723354,0
1996-11-14,4.7496,4.8542,4.7496,4.7496,1784795,0
1996-11-15,4.8212,4.8867,4.7887,4.7887,2924518,0
1996-11-18,4.8212,4.8542,4.7496,4.7887,1711424,0
1996-11-19,4.8542,4.9915,4.8542,4.8542,2327755,0
1996-11-20,4.8867,4.9915,4.8867,4.8867,2198129,0
1996-11-21,4.9259,4.9259,4.8542,4.9259,1974341,0
1996-11-22,4.9259,4.9588,4.8542,4.9259,4073725,0
1996-11-25,4.9588,4.9915,4.9259,4.9588,2280064,0
1996-11-26,4.9588,5.0243,4.9259,4.9259,2208826,0
1996-11-27,4.9588,4.9915,4.8867,4.9588,835531,0
1996-11-29,4.9259,4.9915,4.9259,4.9259,413028,0
1996-12-02,4.9588,5.0243,4.9588,4.9915,1774097,0
1996-12-03,5.0243,5.1618,5.0243,5.129,3851770,0
1996-12-04,5.0897,5.155,5.0504,5.0897,1241530,0
1996-12-05,5.1223,5.155,5.0897,5.1223,1313375,0
1996-12-06,5.0504,5.1223,4.9131,5.0176,2095409,0
1996-12-09,5.0897,5.155,5.0504,5.0897,2492537,0
1996-12-10,5.1223,5.2272,5.0504,5.1877,2972823,0
1996-12-11,5.1223,5.155,5.0504,5.1223,1751776,0
1996-12-12,5.0897,5.155,5.0897,5.1223,1165099,0
1996-12-13,5.0504,5.1223,5.0504,5.0504,2489173,0
1996-12-16,5.0504,5.0504,4.9524,5.0176,2662517,0
1996-12-17,4.9849,5.0897,4.9524,5.0897,1903724,0
1996-12-18,5.0897,5.0897,5.0176,5.0176,1270574,0
1996-12-19,5.0504,5.1877,5.0504,5.1877,1834931,0
1996-12-20,5.4299,5.4299,5.1223,5.2272,3460143,0
1996-12-23,5.2272,5.2272,5.0504,5.0897,866413,0
1996-12-24,5.0504,5.0897,5.0176,5.0176,771025,0
1996-12-26,5.0897,5.155,5.0504,5.0897,1831265,0
1996-12-27,5.0897,5.155,5.0176,5.0504,717219,0
1996-12-30,5.155,5.1877,5.0176,5.0504,1147064,0
1996-12-31,5.0504,5.0897,5.0176,5.0504,1402337,0
1997-01-02,5.0504,5.0504,4.9131,5.0176,3938291,0
1997-01-03,5.0176,5.1223,4.9849,5.1223,2092961,0
1997-01-06,5.0897,5.0897,4.9849,5.0504,4294452,0
1997-01-07,5.0176,5.0504,4.9524,4.9849,2024174,0
1997-01-08,5.0504,5.0504,4.8475,4.8801,5864021,0
1997-01-09,4.7429,4.7429,4.54,4.6383,10892199,0
1997-01-10,4.54,4.7102,4.54,4.6773,5178291,0
1997-01-13,4.7429,4.7429,4.6056,4.6056,2396237,0
1997-01-14,4.6773,4.7753,4.6383,4.7753,5540262,0
1997-01-15,4.7429,4.8149,4.7102,4.8149,2818741,0
1997-01-16,4.7753,4.7753,4.7102,4.7753,1361068,0
1997-01-17,4.7753,4.8801,4.7429,4.8801,3205784,0
1997-01-20,4.8475,4.8475,4.7102,4.7102,1763088,0
1997-01-21,4.7102,4.7753,4.6773,4.7102,1756670,0
1997-01-22,4.6773,4.7429,4.6773,4.7429,996651,0
1997-01-23,4.7102,4.7753,4.6773,4.7753,4152291,0
1997-01-24,4.7429,4.7429,4.6383,4.6773,1472347,0
1997-01-27,4.6773,4.7102,4.6056,4.6056,1781125,0
1997-01-28,4.6773,4.6773,4.5729,4.5729,2338454,0
1997-01-29,4.6056,4.7429,4.6056,4.7102,3526180,0
1997-01-30,4.6773,4.7102,4.6383,4.7102,2637444,0
1997-01-31,4.6383,4.7102,4.6383,4.7102,2688808,0
1997-02-03,4.7102,4.7102,4.6056,4.7102,2336926,0
1997-02-04,4.6773,4.7102,4.6383,4.6773,1644773,0
1997-02-05,4.6383,4.7429,4.6383,4.7102,4320136,0
1997-02-06,4.7753,4.8149,4.7102,4.7753,4286809,0
1997-02-07,4.8149,4.8801,4.7753,4.8475,2956315,0
1997-02-10,4.8801,4.9849,4.8801,4.9131,4077086,0
1997-02-11,4.9131,4.9524,4.8149,4.8475,2184676,0
1997-02-12,4.8801,4.9131,4.7753,4.8149,4104296,0
1997-02-13,4.8149,4.8475,4.7753,4.8475,2100298,0
1997-02-14,4.8475,4.8475,4.8149,4.8149,1192308,0
1997-02-18,4.8149,4.9131,4.8149,4.9131,1416704,0
1997-02-19,4.8801,4.9131,4.8475,4.9131,1405703,0
1997-02-20,4.8475,4.9131,4.8149,4.9131,2485201,0
1997-02-21,4.8801,4.9524,4.8475,4.9524,2608712,0
1997-02-24,4.9524,4.9849,4.9131,4.9524,4400229,0
1997-02-25,4.9524,5.1223,4.9524,5.0897,4213436,0
1997-02-26,5.0897,5.155,5.0176,5.155,2168475,0
1997-02-27,5.0897,5.1877,5.0897,5.1877,1695222,0
1997-02-28,5.1223,5.2272,5.0897,5.155,1749636,0
1997-03-03,5.155,5.155,5.0897,5.0897,1019574,0
1997-03-04,5.0897,5.2272,5.0897,5.1877,1904637,0
1997-03-05,5.1877,5.2598,5.155,5.2598,4267857,0
1997-03-06,5.2598,5.397,5.2205,5.2925,2626748,0
1997-03-07,5.2925,5.3643,5.2598,5.3251,1636826,0
1997-03-10,5.3251,5.3643,5.2598,5.3643,1385219,0
1997-03-11,5.3643,5.5018,5.3251,5.469,2957844,0
1997-03-12,5.469,5.5345,5.3643,5.5345,2784192,0
1997-03-13,5.5018,5.5018,5.397,5.469,1668620,0
1997-03-14,5.4299,5.5672,5.4299,5.5345,5390766,0
1997-03-17,5.5345,5.6063,5.4299,5.5672,3540546,0
1997-03-18,5.5345,5.5672,5.469,5.5345,2147992,0
1997-03-19,5.5018,5.5345,5.4299,5.4299,1992991,0
1997-03-20,5.469,5.469,5.2925,5.3643,1727928,0
1997-03-21,5.3643,5.397,5.2598,5.2925,2697369,0
1997-03-24,5.2925,5.3251,5.2205,5.3251,1807415,0
1997-03-25,5.3251,5.3251,5.155,5.1877,3137911,0
1997-03-26,5.1877,5.2205,5.155,5.1877,2504156,0
1997-03-27,5.2205,5.2205,5.1223,5.1877,1677490,0
1997-03-31,5.1223,5.1223,4.9785,5.083,2085320,0
1997-04-01,4.9785,5.0176,4.9456,4.9785,1933988,0
1997-04-02,4.9131,4.9785,4.8801,4.9785,1923286,0
1997-04-03,4.9456,4.9456,4.8412,4.8801,1147369,0
1997-04-04,4.8412,4.9785,4.8412,4.9785,1692468,0
1997-04-07,4.9456,4.9785,4.9456,4.9785,793649,0
1997-04-08,4.9456,4.9785,4.8801,4.9456,1517292,0
1997-04-09,4.8801,4.9456,4.8801,4.8801,1572017,0
1997-04-10,4.9131,4.9131,4.8412,4.8801,2168475,0
1997-04-11,4.7753,4.8082,4.7034,4.7753,2392262,0
1997-04-14,4.7365,4.7753,4.7034,4.7753,999090,0
1997-04-15,4.8082,4.9456,4.7753,4.9456,1367788,0
1997-04-16,4.9131,5.0176,4.8801,5.0176,1399590,0
1997-04-17,5.0176,5.0504,4.9131,4.9785,1384300,0
1997-04-18,4.9785,4.9785,4.9131,4.9785,1449724,0
1997-04-21,4.9456,4.9456,4.8412,4.9131,715081,0
1997-04-22,4.8801,4.9131,4.8412,4.9131,1276992,0
1997-04-23,4.9456,5.0176,4.9131,4.9456,1816286,0
1997-04-24,4.9131,4.9456,4.8801,4.9131,1151035,0
1997-04-25,4.8801,4.9456,4.8801,4.9131,824834,0
1997-04-28,4.9131,5.0176,4.8801,4.9785,1340890,0
1997-04-29,5.0176,5.0504,4.9456,5.0504,1438105,0
1997-04-30,5.0504,5.0504,4.9785,5.0176,1486716,0
1997-05-01,5.0176,5.0504,4.9131,4.9131,1420070,0
1997-05-02,4.9456,5.0176,4.9131,5.0176,1030891,0
1997-05-05,5.0176,5.1877,5.0176,5.1877,1104261,0
1997-05-06,5.1877,5.1877,5.083,5.1877,2834638,0
1997-05-07,5.155,5.1877,5.1223,5.1877,970968,0
1997-05-08,5.155,5.2598,5.155,5.2598,1777765,0
1997-05-09,5.2205,5.2598,5.1223,5.155,1572625,0
1997-05-12,5.1353,5.1877,5.1223,5.1877,1521571,0
1997-05-13,5.1877,5.2598,5.155,5.2598,1830348,0
1997-05-14,5.2598,5.3643,5.2598,5.2925,1201476,0
1997-05-15,5.2925,5.469,5.2598,5.469,2007664,0
1997-05-16,5.397,5.4299,5.3251,5.3251,1763697,0
1997-05-19,5.3251,5.469,5.2925,5.469,1506284,0
1997-05-20,5.397,5.397,5.2925,5.3643,1976788,0
1997-05-21,5.397,5.4299,5.3251,5.4299,2139125,0
1997-05-22,5.4299,5.4299,5.3251,5.4299,1505671,0
1997-05-23,5.4299,5.4299,5.3251,5.397,1727626,0
1997-05-27,5.2925,5.397,5.2598,5.397,1585771,0
1997-05-28,5.3643,5.469,5.3643,5.469,1327439,0
1997-05-29,5.4299,5.5018,5.4299,5.5018,2380033,0
1997-05-30,5.469,5.6063,5.4299,5.5672,2259577,0
1997-06-02,5.5672,5.6063,5.469,5.5018,1202092,0
1997-06-03,5.469,5.5018,5.4299,5.469,1100901,0
1997-06-04,5.4299,5.5018,5.397,5.4299,4372409,0
1997-06-05,5.4299,5.4299,5.3578,5.3578,1833708,0
1997-06-06,5.3578,5.5018,5.3251,5.5018,1774097,0
1997-06-09,5.4299,5.5018,5.3578,5.4627,2092046,0
1997-06-10,5.4299,5.5018,5.397,5.4299,1449113,0
1997-06-11,5.4627,5.5018,5.3578,5.5018,2404491,0
1997-06-12,5.4627,5.5345,5.4299,5.5345,1750249,0
1997-06-13,5.5018,5.5018,5.4299,5.5018,1719065,0
1997-06-16,5.5018,5.5018,5.4299,5.5018,1880180,0
1997-06-17,5.4627,5.5018,5.4299,5.5018,1370849,0
1997-06-18,5.4627,5.5018,5.4299,5.5018,1339052,0
1997-06-19,5.5018,5.5672,5.4299,5.5672,1878345,0
1997-06-20,5.5672,5.5672,5.4627,5.5018,2628276,0
1997-06-23,5.4299,5.4627,5.397,5.4627,1057791,0
1997-06-24,5.5149,5.5345,5.397,5.5345,1981679,0
1997-06-25,5.5018,5.6063,5.4627,5.5672,2639590,0
1997-06-26,5.6063,5.6063,5.4627,5.5541,1561008,0
1997-06-27,5.5541,5.5672,5.5018,5.5541,931224,0
1997-06-30,5.5541,5.6589,5.4822,5.639,2638975,0
1997-07-01,5.5672,5.6195,5.5149,5.6063,1736186,0
1997-07-02,5.5672,5.6195,5.5541,5.6195,1277603,0
1997-07-03,5.639,5.6913,5.6063,5.639,1156234,0
1997-07-07,5.639,5.639,5.5345,5.6063,1623378,0
1997-07-08,5.5672,5.639,5.5345,5.639,1979843,0
1997-07-09,5.7439,5.8159,5.5345,5.6063,3812635,0
1997-07-10,5.6063,5.639,5.5345,5.6195,1782350,0
1997-07-11,5.6195,5.6913,5.6063,5.6913,1174577,0
1997-07-14,5.6913,5.6913,5.639,5.672,1163877,0
1997-07-15,5.672,5.7111,5.6589,5.6913,1651502,0
1997-07-16,5.672,5.7634,5.639,5.7634,1189253,0
1997-07-17,5.7765,5.7765,5.7111,5.7439,1271795,0
1997-07-18,5.6913,5.7242,5.639,5.6913,1693384,0
1997-07-21,5.672,5.7439,5.6589,5.7439,2550318,0
1997-07-22,5.7111,5.7439,5.672,5.7242,1354649,0
1997-07-23,5.7242,5.7765,5.6913,5.7765,1178249,0
1997-07-24,5.7439,5.9859,5.7439,5.9664,2412440,0
1997-07-25,5.881,5.9533,5.8617,5.9334,862440,0
1997-07-28,5.9334,5.9334,5.8483,5.9009,898819,0
1997-07-29,5.881,5.914,5.7765,5.914,2185901,0
1997-07-30,5.9009,6.1098,5.9009,6.1098,1641717,0
1997-07-31,6.2999,6.2999,6.1755,6.2149,6661950,0
1997-08-01,6.1755,6.1951,6.0579,6.1232,2350985,0
1997-08-04,6.0904,6.1755,6.0904,6.1625,1849302,0
1997-08-05,6.1625,6.2674,6.1625,6.2478,2614212,0
1997-08-06,6.2674,6.529,6.2674,6.4896,6045619,0
1997-08-07,6.2674,6.3521,6.2674,6.2999,3802853,0
1997-08-08,6.2478,6.2674,6.1098,6.1098,1561622,0
1997-08-11,6.1098,6.2999,6.0579,6.2999,5602936,0
1997-08-12,6.3716,6.4569,6.2478,6.2803,12379836,0
1997-08-13,6.3325,6.3849,6.1625,6.3521,3303307,0
1997-08-14,6.3521,6.3716,6.2478,6.2999,1586994,0
1997-08-15,6.2999,6.3521,6.228,6.3195,5518861,0
1997-08-18,6.3195,6.3195,6.2478,6.2674,2393176,0
1997-08-19,6.2149,6.3195,6.1951,6.2478,2952036,0
1997-08-20,6.2478,6.2999,6.228,6.2999,2197210,0
1997-08-21,6.2803,6.3716,6.2674,6.3325,1496193,0
1997-08-22,6.2674,6.3325,6.1755,6.3195,4033980,0
1997-08-25,6.3195,6.4569,6.2999,6.4569,2701649,0
1997-08-26,6.4043,6.4766,6.4043,6.4569,1969142,0
1997-08-27,6.4043,6.4371,6.3521,6.3849,1337221,0
1997-08-28,6.3521,6.4043,6.2999,6.3521,1550612,0
1997-08-29,6.2999,6.3849,6.2999,6.3325,1266294,0
1997-09-02,6.3325,6.6137,6.3325,6.6137,1265380,0
1997-09-03,6.6137,6.7842,6.3655,6.7186,7909596,0
1997-09-04,6.856,6.9805,6.856,6.941,5478507,0
1997-09-05,6.9606,7.0328,6.8885,6.9085,4929738,0
1997-09-08,6.8233,6.941,6.8233,6.928,2762489,0
1997-09-09,6.856,6.941,6.8233,6.8757,2586088,0
1997-09-10,6.8233,6.9606,6.699,6.928,5377618,0
1997-09-11,6.856,7.0457,6.8233,7.013,4034588,0
1997-09-12,7.0328,7.0328,6.856,6.9606,5123564,0
1997-09-15,6.9805,7.0328,6.941,6.9606,2701346,0
1997-09-16,6.9933,7.013,6.928,6.9933,2291377,0
1997-09-17,6.9933,6.9933,6.8757,6.928,3411839,0
1997-09-18,6.928,7.0328,6.8885,6.9606,2589145,0
1997-09-19,6.9606,7.013,6.8885,7.013,2708679,0
1997-09-22,7.0328,7.2092,7.0328,7.1372,2358323,0
1997-09-23,7.1044,7.1177,6.9606,7.0328,3379128,0
1997-09-24,6.9933,7.013,6.9606,6.9606,3579984,0
1997-09-25,6.928,6.9606,6.7842,6.8233,2752400,0
1997-09-26,6.856,6.856,6.6792,6.771,1923900,0
1997-09-29,6.771,6.7842,6.6792,6.7842,2762792,0
1997-09-30,6.7515,6.9085,6.7515,6.8364,4782689,0
1997-10-01,6.771,6.8233,6.7186,6.7842,4852393,0
1997-10-02,6.8034,6.9606,6.7515,6.9606,2239097,0
1997-10-03,6.9805,6.9933,6.771,6.941,2209441,0
1997-10-06,6.928,6.9805,6.771,6.8233,1313986,0
1997-10-07,6.8034,6.8364,6.6792,6.7186,2324697,0
1997-10-08,6.6792,6.6792,6.6137,6.6663,1845635,0
1997-10-09,6.5615,6.6464,6.4371,6.5943,4292004,0
1997-10-10,6.5745,6.7315,6.5092,6.7315,1576904,0
1997-10-13,6.7842,6.856,6.7186,6.7842,1383381,0
1997-10-14,6.7315,6.7315,6.5943,6.6464,1567426,0
1997-10-15,6.5745,6.7186,6.5745,6.699,935500,0
1997-10-16,6.699,6.699,6.5419,6.5943,1324071,0
1997-10-17,6.5745,6.6137,6.4371,6.5222,2515469,0
1997-10-20,6.5092,6.5222,6.3655,6.4896,1058405,0
1997-10-21,6.4896,6.5615,6.4569,6.5222,1287392,0
1997-10-22,6.4896,6.5092,6.4174,6.4701,3678732,0
1997-10-23,6.4174,6.4569,6.2999,6.4174,2602290,0
1997-10-24,6.4371,6.5615,6.4371,6.5615,3647244,0
1997-10-27,6.5092,6.5419,5.9795,5.9795,1499558,0
1997-10-28,5.6521,6.228,5.6521,6.2083,6318320,0
1997-10-29,6.1558,6.4701,6.1558,6.3325,2059942,0
1997-10-30,6.228,6.5419,6.228,6.5092,2747812,0
1997-10-31,6.5745,6.6137,6.4174,6.5943,2381865,0
1997-11-03,6.7186,6.7515,6.6792,6.7515,3403890,0
1997-11-04,6.7186,6.7515,6.699,6.7515,1439335,0
1997-11-05,6.7515,6.941,6.7186,6.941,2093264,0
1997-11-06,6.9805,6.9805,6.8034,6.8885,3195695,0
1997-11-07,6.7186,6.7842,6.6663,6.771,1798551,0
1997-11-10,6.771,6.8233,6.6663,6.7842,1428932,0
1997-11-11,6.7186,6.7515,6.627,6.6663,963021,0
1997-11-12,6.5092,6.7315,6.5092,6.6663,1575683,0
1997-11-13,6.7186,6.771,6.6464,6.7515,1579965,0
1997-11-14,6.7315,6.8757,6.6464,6.8233,2789392,0
1997-11-17,6.8233,6.8757,6.6464,6.6663,2985359,0
1997-11-18,6.6663,6.856,6.6663,6.7186,1926037,0
1997-11-19,6.6663,6.856,6.6464,6.6663,2192625,0
1997-11-20,6.699,6.8757,6.699,6.8757,2156243,0
1997-11-21,6.9085,6.9085,6.8233,6.856,1833708,0
1997-11-24,6.856,6.8757,6.7315,6.771,826974,0
1997-11-25,6.8364,6.8364,6.699,6.7186,2069116,0
1997-11-26,6.7315,6.8034,6.699,6.7186,2943474,0
1997-11-28,6.7186,6.771,6.6792,6.7315,430452,0
1997-12-01,6.7186,6.9805,6.6792,6.928,3412146,0
1997-12-02,6.928,6.941,6.7842,6.8233,1692774,0
1997-12-03,6.8364,6.9606,6.8364,6.9606,3629209,0
1997-12-04,6.928,7.0457,6.8233,6.941,2019587,0
1997-12-05,6.8233,7.0328,6.8233,6.9805,2472055,0
1997-12-08,6.9606,7.1177,6.9606,7.1044,1569567,0
1997-12-09,7.0328,7.1177,7.0328,7.1044,1094477,0
1997-12-10,7.0328,7.1044,6.928,6.9933,1339971,0
1997-12-11,6.8757,6.8885,6.712,6.7315,1566817,0
1997-12-12,6.7315,6.8233,6.7315,6.7644,2261108,0
1997-12-15,6.7644,6.9085,6.7644,6.9085,1262011,0
1997-12-16,6.9606,6.9805,6.856,6.9606,2573250,0
1997-12-17,6.9606,7.0653,6.8757,6.9085,2363525,0
1997-12-18,6.9085,6.9606,6.7515,6.8364,2377891,0
1997-12-19,6.8233,6.8233,6.5551,6.7315,2285565,0
1997-12-22,6.7315,6.7315,6.6464,6.699,1083778,0
1997-12-23,6.699,6.712,6.6074,6.6464,974637,0
1997-12-24,6.699,6.699,6.5943,6.627,841648,0
1997-12-26,6.699,6.712,6.6464,6.712,499854,0
1997-12-29,6.712,6.856,6.712,6.8034,1319795,0
1997-12-30,6.8364,7.1044,6.8034,7.0653,2081039,0
1997-12-31,6.9933,7.1701,6.9805,7.1701,1575374,0
1998-01-02,7.1177,7.1372,6.9805,7.1044,1364736,0
1998-01-05,7.1044,7.1701,7.0457,7.1372,1785713,0
1998-01-06,7.0653,7.2749,7.0457,7.2222,2686060,0
1998-01-07,7.2617,7.3857,7.1568,7.2749,3115900,0
1998-01-08,7.366,7.4513,7.3139,7.4382,4412459,0
1998-01-09,7.3988,7.4382,7.2617,7.3139,2920545,0
1998-01-12,7.1044,7.2942,7.1044,7.2419,2079509,0
1998-01-13,7.2419,7.3139,7.1896,7.3139,1010102,0
1998-01-14,7.3139,7.4906,7.1896,7.4513,1559476,0
1998-01-15,7.4184,7.5754,7.3139,7.5034,2758209,0
1998-01-16,7.543,7.556,7.4708,7.4708,1690937,0
1998-01-20,7.4382,7.7194,7.3857,7.6671,3567143,0
1998-01-21,7.5952,7.6671,7.5034,7.5234,1605949,0
1998-01-22,7.4184,7.556,7.327,7.556,1307565,0
1998-01-23,7.5234,7.6279,7.4382,7.556,1518816,0
1998-01-26,7.5234,7.556,7.4184,7.5234,862440,0
1998-01-27,7.4513,7.6279,7.4184,7.4906,2149213,0
1998-01-28,7.4382,7.556,7.4382,7.4708,1164181,0
1998-01-29,7.4708,7.5952,7.4382,7.5234,2955699,0
1998-01-30,7.5034,7.5952,7.4184,7.4513,2257128,0
1998-02-02,7.4906,7.6671,7.4708,7.6279,2468690,0
1998-02-03,7.5952,7.8896,7.556,7.8371,3572645,0
1998-02-04,7.8045,7.9288,7.7849,7.9094,2384312,0
1998-02-05,8.0007,8.0007,7.8567,8.0007,1994518,0
1998-02-06,8.0007,8.1904,7.9616,8.1707,2900063,0
1998-02-09,8.2615,8.3345,8.0532,8.2814,3573867,0
1998-02-10,8.2814,8.2944,8.1707,8.2814,957823,0
1998-02-11,8.2615,8.2814,8.1186,8.2101,1324382,0
1998-02-12,8.1577,8.2944,8.1186,8.2238,1521571,0
1998-02-13,8.3345,8.5753,8.2944,8.5753,2955094,0
1998-02-17,8.7198,8.9508,8.6487,8.8579,6100038,0
1998-02-18,8.5638,8.8252,8.5638,8.6833,6989378,0
1998-02-19,8.5455,8.5455,8.3867,8.4913,4898861,0
1998-02-20,8.4913,8.4913,8.3345,8.3686,2922687,0
1998-02-23,8.3998,8.4388,8.1904,8.2615,4794305,0
1998-02-24,8.1904,8.2101,8.0661,8.1186,3231770,0
1998-02-25,8.1186,8.2944,8.0857,8.2814,3612085,0
1998-02-26,8.2814,8.2944,8.1577,8.2814,1864281,0
1998-02-27,8.2944,8.2944,8.0532,8.1577,1509648,0
1998-03-02,8.1382,8.2814,8.1186,8.2238,8019653,0
1998-03-03,8.1577,8.2238,8.1186,8.1577,1745967,0
1998-03-04,8.1382,8.1904,8.0857,8.125,1924506,0
1998-03-05,8.0532,8.2101,7.9484,8.1774,11363008,0
1998-03-06,8.1904,8.2431,8.1382,8.1904,11847271,0
1998-03-09,8.125,8.4056,8.125,8.3345,3207312,0
1998-03-10,8.3545,8.3867,8.3014,8.3686,2863990,0
1998-03-11,8.3686,8.4056,8.3145,8.4056,2163583,0
1998-03-12,8.3867,8.3867,8.2615,8.3145,1812615,0
1998-03-13,8.3345,8.4579,8.2302,8.2814,1966089,0
1998-03-16,8.3345,8.5455,8.3345,8.5455,1823622,0
1998-03-17,8.512,8.5319,8.3014,8.4188,5471781,0
1998-03-18,8.3867,8.4579,8.3545,8.4056,2244905,0
1998-03-19,8.3686,8.4056,8.2615,8.3686,3174906,0
1998-03-20,8.3686,8.4188,8.2615,8.3014,5133655,0
1998-03-23,8.1904,8.2302,7.9616,8.0334,4567152,0
1998-03-24,7.9616,8.2101,7.9616,8.1774,3146166,0
1998-03-25,8.1382,8.3145,8.1382,8.1904,2749644,0
1998-03-26,8.1904,8.3345,8.1774,8.3014,1459200,0
1998-03-27,8.3014,8.3145,8.1577,8.2615,1485800,0
1998-03-30,8.2302,8.2302,8.0661,8.1774,1375434,0
1998-03-31,8.1382,8.1904,8.0661,8.1056,3177346,0
1998-04-01,8.125,8.3145,8.125,8.2302,1937346,0
1998-04-02,8.2615,8.4388,8.1904,8.4188,2590059,0
1998-04-03,8.4579,8.5638,8.4056,8.4579,2822101,0
1998-04-06,8.4913,8.4913,8.0661,8.1382,2373919,0
1998-04-07,8.1577,8.1904,8.1056,8.1774,1065741,0
1998-04-08,8.1774,8.479,8.1382,8.4388,3663448,0
1998-04-09,8.6551,8.7398,8.5638,8.7398,14513457,0
1998-04-13,8.7198,8.7198,8.4913,8.4913,4116826,0
1998-04-14,8.479,8.5319,8.3014,8.3014,3852382,0
1998-04-15,8.4913,8.9163,8.479,8.8634,8934368,0
1998-04-16,8.8324,8.8634,8.6888,8.7915,3131494,0
1998-04-17,8.7915,8.8124,8.7069,8.7915,2016532,0
1998-04-20,8.7915,8.8451,8.7198,8.8124,2833720,0
1998-04-21,8.8124,9.0411,8.7915,9.0411,2996368,0
1998-04-22,9.0411,9.0738,8.8634,8.8962,3397775,0
1998-04-23,8.8634,8.8962,8.6888,8.7915,2091738,0
1998-04-24,8.7597,8.8124,8.5948,8.5948,2090515,0
1998-04-27,8.479,8.512,8.1904,8.2615,3736209,0
1998-04-28,8.4056,8.7597,8.3867,8.7597,4171552,0
1998-04-29,8.7915,8.9686,8.7915,8.9368,6349201,0
1998-04-30,9.2512,9.57,8.8962,9.478,9552532,0
1998-05-01,9.478,9.602,9.4288,9.57,3445773,0
1998-05-04,9.657,9.955,9.643,9.851,8541516,0
1998-05-05,9.75,10.311,9.75,10.239,15441929,0
1998-05-06,10.101,10.121,9.834,9.851,7048998,0
1998-05-07,9.885,9.885,9.623,9.75,3927586,0
1998-05-08,9.78,9.872,9.677,9.819,3355582,0
1998-05-11,9.819,9.904,9.478,9.478,5275507,0
1998-05-12,9.4652,9.478,9.3736,9.4652,7847841,0
1998-05-13,9.4977,9.657,9.478,9.643,11679736,0
1998-05-14,9.727,9.955,9.727,9.799,10809349,0
1998-05-15,9.75,9.872,9.677,9.695,5120204,0
1998-05-18,9.623,9.643,9.3544,9.4288,2722134,0
1998-05-19,9.4288,9.532,9.3544,9.3544,2113749,0
1998-05-20,9.3943,9.4652,9.3417,9.4465,1986568,0
1998-05-21,9.4465,9.4465,9.3943,9.415,1987491,0
1998-05-22,9.3213,9.3736,9.2882,9.2882,1363513,0
1998-05-26,9.2882,9.3213,9.1769,9.1769,1937346,0
1998-05-27,9.0738,9.1455,8.9894,9.0071,2447901,0
1998-05-28,9.0411,9.2173,9.0071,9.1663,1896691,0
1998-05-29,9.1455,9.552,9.1455,9.3943,3363841,0
1998-06-01,9.3943,9.552,9.3417,9.3736,1637434,0
1998-06-02,9.1972,9.3943,9.1663,9.3213,1053515,0
1998-06-03,9.3096,9.4337,9.0411,9.0411,1338750,0
1998-06-04,9.0738,9.2173,9.0738,9.1455,843787,0
1998-06-05,9.1455,9.4337,9.1455,9.3417,2339677,0
1998-06-08,9.415,9.715,9.3943,9.715,3373011,0
1998-06-09,9.715,9.75,9.57,9.643,1919006,0
1998-06-10,9.623,9.768,9.518,9.518,1976788,0
1998-06-11,9.4859,9.57,9.2512,9.2882,1616650,0
1998-06-12,9.1846,9.1972,9.0071,9.061,2809572,0
1998-06-15,9.0411,9.0411,8.6355,8.6355,2642034,0
1998-06-16,8.6687,8.8634,8.5948,8.8634,3314313,0
1998-06-17,8.8634,9.061,8.8451,8.8962,1193228,0
1998-06-18,8.9686,9.0939,8.9508,9.0738,890874,0
1998-06-19,9.2173,9.2717,9.1663,9.1972,2740780,0
1998-06-22,9.0939,9.1455,8.9894,9.114,1014380,0
1998-06-23,9.1846,9.4337,9.1663,9.3213,2140655,0
1998-06-24,9.2882,9.4465,9.2882,9.415,884757,0
1998-06-25,9.4337,9.57,9.415,9.415,1199340,0
1998-06-26,9.3618,9.518,9.3096,9.3213,1854191,0
1998-06-29,9.3417,9.609,9.3417,9.59,1976175,0
1998-06-30,9.539,9.59,9.3943,9.3943,1355259,0
1998-07-01,9.4652,9.57,9.3417,9.4977,1735268,0
1998-07-02,9.518,9.57,9.415,9.539,796400,0
1998-07-06,9.539,9.695,9.4652,9.643,1927265,0
1998-07-07,9.643,9.662,9.4465,9.4652,1158068,0
1998-07-08,9.3943,9.3943,9.2717,9.2882,1516372,0
1998-07-09,9.2173,9.2512,9.0071,9.0738,2406938,0
1998-07-10,9.0738,9.1273,9.0071,9.0411,708353,0
1998-07-13,9.0204,9.1846,8.9686,9.1663,613885,0
1998-07-14,9.1455,9.1846,9.0071,9.0738,773780,0
1998-07-15,9.0071,9.0738,8.9894,9.0071,1018051,0
1998-07-16,8.9163,9.061,8.6888,8.7915,1343945,0
1998-07-17,8.7915,8.7915,8.5753,8.6157,2391343,0
1998-07-20,8.6487,8.7198,8.5638,8.6157,1159292,0
1998-07-21,8.6157,8.7398,8.5753,8.6888,1591579,0
1998-07-22,8.6487,8.7915,8.6355,8.7725,1914727,0
1998-07-23,8.7915,8.7915,8.3485,8.3686,3894878,0
1998-07-24,8.4388,8.5245,7.9094,7.9421,4026949,0
1998-07-27,7.9421,7.9421,7.6605,7.7653,4169412,0
1998-07-28,7.6605,7.9094,7.6212,7.6933,2542365,0
1998-07-29,7.5496,7.7849,7.5496,7.6016,1838905,0
1998-07-30,7.6412,7.9748,7.6412,7.9616,3154422,0
1998-07-31,7.8896,7.9094,7.5885,7.6016,2354960,0
1998-08-03,7.6016,7.9094,7.6016,7.7129,2658541,0
1998-08-04,7.726,7.726,7.4774,7.497,1810170,0
1998-08-05,7.6016,7.6016,7.2878,7.5167,1874980,0
1998-08-06,7.5167,7.569,7.3727,7.5496,1602585,0
1998-08-07,7.6605,7.7129,7.5496,7.5885,1665565,0
1998-08-10,7.5496,7.726,7.5363,7.6412,1251618,0
1998-08-11,7.5167,7.569,7.4251,7.497,792428,0
1998-08-12,7.569,7.7129,7.5496,7.6738,1872843,0
1998-08-13,7.569,7.7653,7.5496,7.7129,1320409,0
1998-08-14,7.6738,7.6933,7.4774,7.6016,1131774,0
1998-08-17,7.5363,7.6212,7.412,7.5363,1114963,0
1998-08-18,7.497,7.6605,7.3924,7.6412,1861836,0
1998-08-19,7.6016,7.8698,7.6016,7.6933,1331105,0
1998-08-20,7.6412,7.7457,7.6212,7.6738,904015,0
1998-08-21,7.5496,7.5885,7.268,7.497,869772,0
1998-08-24,7.5496,7.7653,7.5496,7.6605,606244,0
1998-08-25,7.7129,7.7653,7.412,7.5496,948956,0
1998-08-26,7.412,7.5363,7.3727,7.4446,964242,0
1998-08-27,7.301,7.301,6.5943,6.6137,3083493,0
1998-08-28,6.686,6.928,6.6663,6.699,2127505,0
1998-08-31,6.771,6.8103,5.8159,5.9533,2041290,0
1998-09-01,5.9533,6.4896,5.8159,6.4701,5480648,0
1998-09-02,6.4174,6.6137,6.2019,6.5092,3159922,0
1998-09-03,6.4174,6.7057,6.3982,6.686,3081659,0
1998-09-04,6.6334,6.8624,6.4174,6.6532,1965167,0
1998-09-08,6.7057,7.1306,6.5943,7.1306,3117431,0
1998-09-09,7.0588,7.098,6.6532,6.7057,1843494,0
1998-09-10,6.4174,6.581,6.3849,6.4701,2061474,0
1998-09-11,6.2934,6.7904,6.2735,6.7904,1935516,0
1998-09-14,6.9018,7.098,6.7774,6.9018,2462270,0
1998-09-15,6.8103,7.1306,6.8103,6.9738,1743827,0
1998-09-16,7.0064,7.1701,6.9345,6.9868,1570792,0
1998-09-17,6.7186,6.9149,6.686,6.7186,1433829,0
1998-09-18,6.7186,6.9149,6.7186,6.9149,2359244,0
1998-09-21,6.9149,6.9543,6.7186,6.9149,788149,0
1998-09-22,6.9018,7.098,6.882,7.0392,1829432,0
1998-09-23,7.1503,7.327,7.098,7.2942,3575399,0
1998-09-24,7.2222,7.2749,6.6137,6.9345,1860308,0
1998-09-25,6.9345,6.9345,6.7384,6.8297,1273936,0
1998-09-28,6.7384,6.9868,6.5615,6.6532,2030594,0
1998-09-29,6.6334,6.6663,6.3849,6.4569,2847478,0
1998-09-30,6.3456,6.4174,6.2214,6.2606,3189580,0
1998-10-01,6.1169,6.3129,6.0971,6.2214,2934915,0
1998-10-02,6.2408,6.5419,6.2408,6.5092,3012873,0
1998-10-05,6.8297,6.8297,6.4174,6.4896,1520649,0
1998-10-06,6.581,6.6334,6.5092,6.581,1574153,0
1998-10-07,6.5092,6.7057,6.4371,6.7057,2123839,0
1998-10-08,6.6334,6.8103,6.2214,6.8103,1964558,0
1998-10-09,6.7774,6.7904,6.5092,6.6532,1368102,0
1998-10-12,6.6663,6.7774,6.6663,6.7186,1550307,0
1998-10-13,6.7578,6.7904,6.5943,6.7186,1351893,0
1998-10-14,6.7186,6.9868,6.686,6.9345,1526463,0
1998-10-15,6.8624,7.2353,6.8297,7.1503,2202105,0
1998-10-16,7.1701,7.5625,7.1503,7.4184,1992379,0
1998-10-19,7.4708,7.6279,7.366,7.4906,1438105,0
1998-10-20,7.5625,7.7391,7.4906,7.6148,1621542,0
1998-10-21,7.6279,7.6865,7.4184,7.4513,1213406,0
1998-10-22,7.4906,7.5234,7.183,7.4708,1363820,0
1998-10-23,7.4708,7.5952,7.2353,7.2749,1429242,0
1998-10-26,7.2222,7.255,6.9149,6.9345,1572319,0
1998-10-27,7.0064,7.2222,6.9149,6.9345,1692774,0
1998-10-28,6.9868,7.183,6.843,6.843,1187417,0
1998-10-29,6.843,7.2942,6.843,7.255,1321017,0
1998-10-30,7.2222,7.3073,7.0588,7.3073,1149201,0
1998-11-02,7.366,7.5034,7.3073,7.4513,1446667,0
1998-11-03,7.4184,7.6999,7.4184,7.6671,1324382,0
1998-11-04,7.5952,7.8961,7.5952,7.8831,1611451,0
1998-11-05,7.8831,8.1447,7.6475,7.9679,1092033,0
1998-11-06,7.8439,7.9876,7.7391,7.9353,985031,0
1998-11-09,7.9157,8.0597,7.8439,7.8961,678394,0
1998-11-10,7.8638,8.0793,7.8439,7.8439,660662,0
1998-11-11,7.9484,8.1317,7.8638,7.9353,908298,0
1998-11-12,7.8638,8.0597,7.8439,7.8638,891172,0
1998-11-13,7.9353,8.2041,7.8961,8.0205,2308799,0
1998-11-16,8.1317,8.1833,7.9876,8.0403,1349752,0
1998-11-17,7.9876,8.0597,7.6999,7.7391,2259577,0
1998-11-18,7.6671,7.7719,7.5034,7.6475,2541449,0
1998-11-19,7.6999,7.8242,7.5034,7.7391,2706230,0
1998-11-20,7.7719,7.9157,7.6999,7.811,1925123,0
1998-11-23,7.811,8.1833,7.811,8.1317,1915952,0
1998-11-24,8.1317,8.1833,7.8831,7.8961,1719985,0
1998-11-25,7.9157,8.1317,7.9157,8.1317,2003998,0
1998-11-27,8.1317,8.1645,7.9876,8.1118,565581,0
1998-11-30,8.1317,8.2883,8.0073,8.2555,2571107,0
1998-12-01,8.2373,8.2745,8.0923,8.2041,2143099,0
1998-12-02,8.2745,8.5245,8.2373,8.3485,3385854,0
1998-12-03,8.4518,8.5948,7.8961,7.9157,7502684,0
1998-12-04,7.9876,8.0923,7.6279,7.752,5240658,0
1998-12-07,7.8242,8.0597,7.7914,8.0073,2388590,0
1998-12-08,8.0073,8.0597,7.8638,7.8961,2384617,0
1998-12-09,7.9484,8.0205,7.811,7.8439,1685128,0
1998-12-10,7.8961,7.8961,7.6279,7.6279,2397459,0
1998-12-11,7.6999,7.7391,7.543,7.7194,1638049,0
1998-12-14,7.5952,7.6083,7.3073,7.3073,1871311,0
1998-12-15,7.2878,7.3791,7.0588,7.3598,4204570,0
1998-12-16,7.412,7.4708,7.3598,7.3988,3753632,0
1998-12-17,7.412,7.4708,7.3791,7.412,2523719,0
1998-12-18,7.3791,7.3988,7.1634,7.255,3175209,0
1998-12-21,7.3791,7.556,7.268,7.4708,3997904,0
1998-12-22,7.484,7.6475,7.34,7.6279,2746288,0
1998-12-23,7.6279,8.2745,7.5234,8.0923,5295076,0
1998-12-24,8.1317,8.1645,8.0597,8.0793,832781,0
1998-12-28,8.1118,8.1118,7.811,7.811,1482437,0
1998-12-29,8.2041,8.4518,8.0205,8.4518,2977408,0
1998-12-30,8.3613,8.6687,8.2745,8.3807,2793368,0
1998-12-31,8.3083,8.3807,8.1509,8.3485,1599528,0
1999-01-04,8.0205,8.4518,7.8831,7.9484,2884472,0
1999-01-05,8.0205,8.3083,7.9876,8.2041,2321337,0
1999-01-06,8.5948,8.7198,8.4913,8.7198,5170648,0
1999-01-07,8.5948,8.9894,8.5245,8.9894,4259599,0
1999-01-08,8.9368,9.114,8.8124,8.8124,4586108,0
1999-01-11,8.5948,8.7915,8.3998,8.4321,3332958,0
1999-01-12,8.3998,8.4719,8.2944,8.3284,2483367,0
1999-01-13,8.2041,8.5638,8.0205,8.505,1698886,0
1999-01-14,8.4321,8.6888,8.3807,8.4719,1819341,0
1999-01-15,8.6157,8.6157,8.5245,8.5245,1620624,0
1999-01-19,8.5245,9.1519,8.4518,9.134,3284044,0
1999-01-20,9.0786,9.3677,9.0269,9.3677,4044675,0
1999-01-21,9.114,9.4534,9.0071,9.3291,3220756,0
1999-01-22,9.1702,9.2444,9.0411,9.1519,2329283,0
1999-01-25,9.0411,9.3144,9.0411,9.2444,3512114,0
1999-01-26,9.2444,9.636,9.2444,9.4534,3731317,0
1999-01-27,9.525,9.851,9.525,9.669,4608428,0
1999-01-28,9.742,9.813,9.546,9.546,5882975,0
1999-01-29,9.742,9.813,9.636,9.78,4103378,0
1999-02-01,10.011,10.028,9.688,9.813,3656107,0
1999-02-02,9.742,9.955,9.657,9.924,3573867,0
1999-02-03,9.998,10.997,9.998,10.73,8833790,0
1999-02-04,10.749,11.029,10.316,10.316,8270038,0
1999-02-05,10.316,10.493,10.277,10.335,3439963,0
1999-02-08,10.316,10.46,10.134,10.316,3433850,0
1999-02-09,10.316,10.367,10.244,10.265,3339077,0
1999-02-10,10.265,10.277,9.924,9.938,2961208,0
1999-02-11,9.938,10.134,9.938,10.121,2170612,0
1999-02-12,10.121,10.349,10.101,10.171,2516997,0
1999-02-16,10.152,10.587,10.134,10.587,3516699,0
1999-02-17,10.602,10.73,10.152,10.244,5192047,0
1999-02-18,10.316,10.349,10.069,10.191,3771976,0
1999-02-19,9.955,10.298,9.955,10.244,2483367,0
1999-02-22,10.171,10.749,10.171,10.749,2637444,0
1999-02-23,10.82,10.82,10.513,10.658,4243705,0
1999-02-24,10.587,10.637,10.367,10.513,3218929,0
1999-02-25,10.408,10.408,10.121,10.206,3522816,0
1999-02-26,10.277,10.316,10.101,10.171,1800999,0
1999-03-01,10.101,10.349,10.069,10.316,3130270,0
1999-03-02,10.513,10.637,10.316,10.422,3866140,0
1999-03-03,10.374,10.827,10.374,10.717,5878997,0
1999-03-04,10.717,11.076,10.717,10.88,3906490,0
1999-03-05,11.003,11.348,10.971,11.279,2647232,0
1999-03-08,11.279,11.329,10.971,11.218,3041304,0
1999-03-09,11.187,11.206,10.898,10.991,2720606,0
1999-03-10,10.918,11.279,10.861,11.187,1860614,0
1999-03-11,11.134,11.148,10.931,11.115,2136678,0
1999-03-12,11.115,11.187,10.786,10.807,2453099,0
1999-03-15,10.429,10.774,10.429,10.774,3199362,0
1999-03-16,10.807,10.807,10.5,10.519,1994518,0
1999-03-17,10.571,10.571,10.374,10.466,3439352,0
1999-03-18,10.416,10.682,10.396,10.629,3214036,0
1999-03-19,10.645,10.774,10.374,10.5,4137618,0
1999-03-22,10.539,10.682,10.519,10.682,2848089,0
1999-03-23,10.609,10.629,10.396,10.429,2435671,0
1999-03-24,10.429,10.609,10.354,10.5,2931554,0
1999-03-25,10.5,10.609,10.447,10.593,1459508,0
1999-03-26,10.559,10.593,10.466,10.5,1370544,0
1999-03-29,10.571,10.774,10.5,10.755,2009805,0
1999-03-30,10.898,11.329,10.703,11.169,4233003,0
1999-03-31,11.206,11.424,11.169,11.404,3594047,0
1999-04-01,11.362,11.434,11.096,11.148,2347626,0
1999-04-05,11.187,11.424,11.134,11.348,2614827,0
1999-04-06,11.495,11.907,11.474,11.814,4001571,0
1999-04-07,12.083,12.101,11.814,11.925,2672608,0
1999-04-08,11.937,12.627,11.867,12.37,4341229,0
1999-04-09,12.37,12.502,12.34,12.442,1827289,0
1999-04-12,12.37,12.842,12.246,12.659,1990546,0
1999-04-13,12.718,12.79,12.34,12.442,1736493,0
1999-04-14,12.409,12.502,12.12,12.228,1614817,0
1999-04-15,12.175,12.34,11.67,11.792,10300631,0
1999-04-16,11.937,12.12,11.792,12.011,2571414,0
1999-04-19,12.011,12.175,11.424,11.545,2326529,0
1999-04-20,11.508,11.907,11.293,11.814,1677796,0
1999-04-21,11.792,12.12,11.619,11.997,1502004,0
1999-04-22,11.958,12.228,11.814,12.031,1033333,0
1999-04-23,11.997,12.246,11.925,12.175,915630,0
1999-04-26,12.156,12.213,11.997,12.083,1354033,0
1999-04-27,12.12,12.246,11.937,12.175,1376963,0
1999-04-28,12.37,12.731,12.37,12.627,2440872,0
1999-04-29,12.646,12.823,12.409,12.534,2822411,0
1999-04-30,12.534,12.945,12.514,12.587,2524943,0
1999-05-03,12.769,13.059,12.679,12.842,1792743,0
1999-05-04,14.242,14.406,13.851,14.352,12069530,0
1999-05-05,14.333,14.352,14.005,14.137,4957865,0
1999-05-06,14.026,14.026,13.684,13.851,2581194,0
1999-05-07,13.83,14.065,13.83,13.954,1925732,0
1999-05-10,13.923,13.994,13.523,13.539,1716619,0
1999-05-11,13.791,13.851,13.648,13.851,1366263,0
1999-05-12,13.778,13.901,13.684,13.861,1657003,0
1999-05-13,13.974,14.005,13.83,13.974,901876,0
1999-05-14,13.704,13.778,13.574,13.634,1701336,0
1999-05-17,13.613,13.81,13.203,13.327,2009190,0
1999-05-18,13.429,13.574,13.143,13.305,2333866,0
1999-05-19,13.379,13.504,13.287,13.471,1584852,0
1999-05-20,13.471,13.634,13.345,13.561,1651502,0
1999-05-21,13.539,13.648,13.451,13.561,1066659,0
1999-05-24,13.539,13.667,13.305,13.327,2011944,0
1999-05-25,13.327,13.594,13.287,13.287,1758505,0
1999-05-26,13.275,13.379,13.163,13.305,1894554,0
1999-05-27,13.345,13.719,13.305,13.49,3244611,0
1999-05-28,13.523,14.137,13.504,14.065,2765855,0
1999-06-01,14.097,14.211,13.667,14.08,15423894,0
1999-06-02,14.242,14.294,13.901,13.994,2663435,0
1999-06-03,14.065,14.314,14.065,14.242,2766769,0
1999-06-04,14.569,14.569,14.294,14.385,5956348,0
1999-06-07,14.424,14.424,14.211,14.223,2302072,0
1999-06-08,14.223,14.294,13.778,13.791,2430170,0
1999-06-09,13.861,13.935,13.539,13.539,3213120,0
1999-06-10,13.504,13.504,13,13.143,3002477,0
1999-06-11,13.181,13.234,12.985,13.019,1249783,0
1999-06-14,13.07,13.214,12.731,12.875,1408148,0
1999-06-15,12.915,13,12.803,12.803,1417931,0
1999-06-16,12.926,13.059,12.862,12.895,2040072,0
1999-06-17,12.875,13.163,12.75,13.059,2089293,0
1999-06-18,13.13,13.305,13.07,13.143,5119895,0
1999-06-21,13.28,13.385,13.156,13.3,2377891,0
1999-06-22,13.227,13.28,13.013,13.156,1349450,0
1999-06-23,13.046,13.21,12.883,13.025,1258960,0
1999-06-24,12.992,13.013,12.79,12.899,1637746,0
1999-06-25,12.952,13.137,12.756,12.776,1420377,0
1999-06-28,12.847,12.952,12.718,12.883,2396847,0
1999-06-29,12.932,13.082,12.79,13.082,3049561,0
1999-06-30,13.046,13.095,12.632,13.095,19623879,0
1999-07-01,13.025,13.137,12.932,13.095,1864895,0
1999-07-02,13.095,13.28,13.046,13.156,3124767,0
1999-07-06,13.26,13.712,13.188,13.712,4353457,0
1999-07-07,13.712,13.857,13.53,13.712,1955388,0
1999-07-08,13.712,13.784,13.588,13.712,1473878,0
1999-07-09,13.678,13.752,13.607,13.73,1483657,0
1999-07-12,13.784,13.784,13.423,13.458,961797,0
1999-07-13,13.385,13.515,13.28,13.28,900348,0
1999-07-14,13.28,13.621,13.171,13.478,2403874,0
1999-07-15,13.568,13.621,13.478,13.607,2553071,0
1999-07-16,13.568,13.568,13.373,13.385,1347918,0
1999-07-19,13.373,13.458,13.095,13.171,1169076,0
1999-07-20,13.137,13.137,12.718,12.756,1781737,0
1999-07-21,12.756,12.952,12.646,12.756,1489775,0
1999-07-22,12.756,13.115,12.756,12.972,4793080,0
1999-07-23,12.899,13.095,12.829,12.932,1177328,0
1999-07-26,12.899,13.065,12.862,12.922,2000937,0
1999-07-27,12.992,13.013,12.81,12.899,942229,0
1999-07-28,12.972,13.115,12.81,13.115,1779904,0
1999-07-29,13.065,13.065,12.737,12.847,2397151,0
1999-07-30,12.992,13.28,12.992,13.188,2945922,0
1999-08-02,13.26,13.373,12.992,13.046,1007044,0
1999-08-03,13.065,13.227,12.922,12.952,2099994,0
1999-08-04,13.28,13.607,13.21,13.28,4929738,0
1999-08-05,13.3,13.423,12.847,13.21,8421371,0
1999-08-06,13.21,13.21,12.972,13.046,2120476,0
1999-08-09,13.095,13.137,12.541,12.632,5752130,0
1999-08-10,12.632,12.829,12.52,12.705,2278533,0
1999-08-11,12.718,12.922,12.705,12.883,2373611,0
1999-08-12,12.932,12.972,12.718,12.718,1426183,0
1999-08-13,12.79,12.992,12.776,12.81,2756678,0
1999-08-16,12.922,12.992,12.847,12.932,1885988,0
1999-08-17,13.046,13.115,12.79,12.81,2254688,0
1999-08-18,12.829,12.829,12.632,12.705,1281886,0
1999-08-19,12.573,12.686,12.429,12.593,1102428,0
1999-08-20,12.664,12.664,12.376,12.469,1562842,0
1999-08-23,12.502,12.593,12.266,12.415,2126896,0
1999-08-24,12.409,12.81,12.252,12.502,2644482,0
1999-08-25,12.502,12.579,12.311,12.52,1500783,0
1999-08-26,12.579,12.579,11.931,12.024,1750249,0
1999-08-27,12.083,12.18,12.005,12.141,1667705,0
1999-08-30,11.951,12.141,11.835,11.913,2091430,0
1999-08-31,11.951,11.972,11.527,11.566,2210662,0
1999-09-01,11.731,12.058,11.65,11.997,2245514,0
1999-09-02,11.958,11.958,11.712,11.787,1771955,0
1999-09-03,11.958,12.108,11.958,12.017,1450035,0
1999-09-07,12.17,12.17,11.807,11.807,786008,0
1999-09-08,11.751,11.787,11.537,11.612,1516680,0
1999-09-09,11.612,11.843,11.462,11.769,1816898,0
1999-09-10,11.843,12.305,11.827,12.17,2338454,0
1999-09-13,12.127,12.325,12.078,12.188,968212,0
1999-09-14,12.148,12.415,12.108,12.148,1874065,0
1999-09-15,12.228,12.228,11.997,12.148,1664344,0
1999-09-16,12.108,12.108,11.731,11.861,2463190,0
1999-09-17,12.17,12.17,11.594,11.594,2465023,0
1999-09-20,11.807,11.882,11.67,11.691,1136973,0
1999-09-21,11.574,11.731,11.341,11.441,1809864,0
1999-09-22,11.481,11.807,11.323,11.594,1001235,0
1999-09-23,11.574,11.574,11.341,11.362,1737409,0
1999-09-24,11.362,11.522,11.036,11.175,1572017,0
1999-09-27,11.192,11.522,11.192,11.341,1326520,0
1999-09-28,11.341,11.481,11.096,11.305,1654557,0
1999-09-29,11.192,11.522,11.175,11.5,1589440,0
1999-09-30,11.559,11.918,11.537,11.731,2413355,0
1999-10-01,11.807,11.807,11.612,11.751,2252546,0
1999-10-04,11.918,12.365,11.918,12.284,2932161,0
1999-10-05,12.284,12.922,12.148,12.883,5298136,0
1999-10-06,13.032,13.203,12.922,13.171,4540253,0
1999-10-07,13.188,13.458,13.188,13.379,5047134,0
1999-10-08,13.416,13.628,13.32,13.568,5773218,0
1999-10-11,13.568,13.796,13.53,13.738,3844736,0
1999-10-12,13.667,13.684,13.458,13.458,4109490,0
1999-10-13,13.458,13.724,13.203,13.396,6453146,0
1999-10-14,13.3,13.437,12.972,13.109,4770460,0
1999-10-15,12.952,12.992,12.705,12.823,2775636,0
1999-10-18,12.803,13.013,12.344,12.496,2699510,0
1999-10-19,12.664,12.922,12.612,12.883,2712044,0
1999-10-20,12.883,13.188,12.803,13.052,2092961,0
1999-10-21,13.052,13.052,12.593,12.803,1392556,0
1999-10-22,12.803,12.803,12.476,12.632,1546942,0
1999-10-25,12.555,12.555,11.977,12.188,2664657,0
1999-10-26,12.108,12.266,11.65,11.67,3396858,0
1999-10-27,11.341,11.691,11.096,11.192,5596818,0
1999-10-28,11.424,11.882,11.424,11.882,4273662,0
1999-10-29,12.415,12.862,12.228,12.573,5074956,0
1999-11-01,12.612,12.883,12.188,12.208,2340898,0
1999-11-02,12.228,12.246,11.977,11.997,1869479,0
1999-11-03,12.148,12.148,11.67,11.751,2121086,0
1999-11-04,11.787,12.017,11.441,11.522,3937980,0
1999-11-05,11.67,11.712,11.341,11.5,1376659,0
1999-11-08,11.424,11.537,11.271,11.323,1586689,0
1999-11-09,11.323,11.5,11.192,11.192,2878661,0
1999-11-10,11.233,11.65,11.134,11.286,4131809,0
1999-11-11,11.341,11.462,10.736,11.154,2688808,0
1999-11-12,11.286,11.631,11.003,11.559,1338443,0
1999-11-15,11.5,11.937,11.5,11.807,2328366,0
1999-11-17,11.787,11.958,11.712,11.861,1744749,0
1999-11-18,11.882,11.882,11.594,11.712,1483357,0
1999-11-19,11.65,12.108,11.65,11.958,2500485,0
1999-11-22,11.843,11.958,11.769,11.882,1639573,0
1999-11-23,11.827,11.882,11.644,11.691,2295042,0
1999-11-24,11.751,12.078,11.691,11.918,1236638,0
1999-11-26,11.937,12.148,11.861,12.108,1287999,0
1999-11-29,12.094,12.922,12.094,12.782,4154432,0
1999-11-30,12.742,13.09,12.646,12.922,3351304,0
1999-12-01,13.059,13.115,12.731,12.926,3650606,0
1999-12-02,12.926,12.985,12.541,12.829,3701049,0
1999-12-03,12.926,12.985,12.692,12.71,1671070,0
1999-12-06,12.769,12.829,12.599,12.599,2474501,0
1999-12-07,12.599,12.847,12.311,12.502,2398987,0
1999-12-08,12.423,12.829,12.344,12.344,2489173,0
1999-12-09,12.365,12.423,12.094,12.213,2055661,0
1999-12-10,12.194,12.847,12.058,12.847,3418258,0
1999-12-13,12.769,12.769,12.463,12.62,1464400,0
1999-12-14,12.659,13.077,12.502,12.829,3311562,0
1999-12-15,12.907,13.275,12.889,13.176,3151058,0
1999-12-16,13.077,13.561,13.077,13.483,1809251,0
1999-12-17,13.504,13.504,12.847,12.847,3605668,0
1999-12-20,12.964,13.214,12.847,12.867,1446359,0
1999-12-21,12.81,13.059,12.659,12.75,1802828,0
1999-12-22,12.71,12.926,12.71,12.769,1883236,0
1999-12-23,12.907,13.234,12.731,13.234,1465928,0
1999-12-27,12.964,13.275,12.926,13,994507,0
1999-12-28,13.196,13.253,13.059,13.214,730061,0
1999-12-29,13.176,13.234,12.945,13.039,1229608,0
1999-12-30,13.039,13.095,13.019,13.095,1220436,0
1999-12-31,13.039,13.327,12.945,13.327,497715,0
2000-01-03,13.365,13.444,12.403,12.484,2945615,0
2000-01-04,12.442,12.659,12.194,12.235,3669254,0
2000-01-05,12.194,12.292,12.058,12.058,1331105,0
2000-01-06,12.333,12.333,11.656,11.867,3231161,0
2000-01-07,12.039,12.078,11.807,11.944,2387067,0
2000-01-10,11.907,12.005,11.769,11.787,2092348,0
2000-01-11,11.807,11.888,11.348,11.424,2709598,0
2000-01-12,11.462,11.599,11.134,11.293,2228088,0
2000-01-13,11.271,11.293,10.749,10.786,3504473,0
2000-01-14,10.658,11.134,10.658,10.807,3201504,0
2000-01-18,10.749,10.965,10.422,10.519,1593111,0
2000-01-19,10.539,10.616,10.311,10.46,2523719,0
2000-01-20,10.39,10.559,10.09,10.48,2297183,0
2000-01-21,10.597,10.597,10.191,10.25,3867668,0
2000-01-24,10.25,10.25,9.785,10.082,1653946,0
2000-01-25,9.963,10.191,9.943,10.021,3838621,0
2000-01-26,10.232,10.291,9.983,10.04,2172448,0
2000-01-27,10.191,10.291,9.695,9.785,4586721,0
2000-01-28,9.807,9.826,9.2882,9.3874,5715747,0
2000-01-31,9.4583,9.518,9.3291,9.4465,2027537,0
2000-02-01,9.4977,9.885,9.4583,9.576,4659177,0
2000-02-02,9.847,10.768,9.735,10.232,5464750,0
2000-02-03,10.768,11.076,10.39,10.717,7118086,0
2000-02-04,10.786,10.944,10.637,10.926,5292323,0
2000-02-07,10.984,10.984,10.717,10.749,4080756,0
2000-02-08,10.926,10.965,10.736,10.926,3366590,0
2000-02-09,10.926,10.944,10.539,10.616,1984124,0
2000-02-10,10.696,10.696,10.48,10.559,2154715,0
2000-02-11,10.579,10.579,10.191,10.25,1793968,0
2000-02-14,10.27,10.349,10.062,10.311,2152271,0
2000-02-15,10.39,10.5,10.367,10.408,2117113,0
2000-02-16,10.39,10.39,9.3874,9.576,3959690,0
2000-02-17,9.657,9.785,9.4288,9.4465,2832494,0
2000-02-18,9.3677,9.4977,9.2882,9.4288,2147379,0
2000-02-22,9.695,9.754,9.4465,9.677,2149519,0
2000-02-23,9.754,9.924,9.3874,9.4465,3978034,0
2000-02-24,9.4583,9.478,8.8835,8.9827,4805005,0
2000-02-25,8.962,9.3096,8.962,9.2717,4460765,0
2000-02-28,9.616,9.735,9.3495,9.636,3654273,0
2000-02-29,9.847,10.46,9.735,10.46,4022360,0
2000-03-01,10.298,10.434,10.069,10.396,3903743,0
2000-03-02,10.396,10.454,10.22,10.396,5223537,0
2000-03-03,10.396,10.454,10.22,10.454,2469914,0
2000-03-06,10.354,10.416,10.139,10.354,2410604,0
2000-03-07,10.454,10.454,9.851,9.872,3543604,0
2000-03-08,10.011,10.028,9.754,9.97,2702261,0
2000-03-09,9.893,10.506,9.893,10.506,2942557,0
2000-03-10,10.506,10.527,10.335,10.506,1875288,0
2000-03-13,10.474,10.474,10.159,10.335,1871311,0
2000-03-14,10.335,10.434,10.139,10.316,2386447,0
2000-03-15,10.258,11.264,10.258,11.029,2937668,0
2000-03-16,11.029,12.228,11.029,12.208,4814483,0
2000-03-17,11.977,11.997,11.515,11.553,2718156,0
2000-03-20,11.434,11.937,11.397,11.724,1935516,0
2000-03-21,11.882,12.208,11.843,11.918,4239422,0
2000-03-22,11.902,11.902,11.594,11.821,3580294,0
2000-03-23,11.821,11.882,11.724,11.843,3123545,0
2000-03-24,11.843,12.039,11.781,11.958,969133,0
2000-03-27,11.882,12.228,11.843,12.17,2651818,0
2000-03-28,12.284,12.325,11.861,11.918,1844717,0
2000-03-29,11.958,12.148,11.937,12.148,1088364,0
2000-03-30,12.188,12.79,12.078,12.769,3666804,0
2000-03-31,12.52,13.234,12.52,13.019,4068524,0
2000-04-03,13.039,13.561,13.039,13.423,4088089,0
2000-04-04,13.423,13.444,12.148,12.731,4410323,0
2000-04-05,12.632,12.957,12.541,12.889,2005523,0
2000-04-06,13.908,14.68,13.561,14.471,11411009,0
2000-04-07,14.53,15.917,14.509,15.066,8577900,0
2000-04-10,15.027,15.3,14.621,15.086,3648461,0
2000-04-11,15.106,15.996,15.086,15.897,4807758,0
2000-04-12,15.609,15.689,14.778,14.778,2641118,0
2000-04-13,14.836,15.3,14.491,14.491,2114056,0
2000-04-14,14.392,14.471,13.6,13.661,2707460,0
2000-04-17,13.661,13.83,12.945,13.275,4751813,0
2000-04-18,13.444,13.851,13.334,13.6,3328379,0
2000-04-19,13.523,13.887,13.523,13.83,2274861,0
2000-04-20,13.759,13.83,13.312,13.581,2500179,0
2000-04-24,13.404,14.412,13.404,14.294,2827607,0
2000-04-25,14.53,14.641,14.236,14.43,2751482,0
2000-04-26,14.471,14.758,14.294,14.43,4108879,0
2000-04-27,14.254,14.43,13.719,13.887,4488278,0
2000-04-28,13.908,14.163,13.869,13.967,2969765,0
2000-05-01,14.048,15.047,14.026,15.027,3861553,0
2000-05-02,14.957,15.452,14.471,15.452,4336945,0
2000-05-03,14.392,14.621,13.641,13.759,4774435,0
2000-05-04,13.759,14.236,13.738,14.121,3505083,0
2000-05-05,14.048,14.641,13.947,14.641,3124460,0
2000-05-08,14.569,14.778,14.45,14.778,1465620,0
2000-05-09,14.836,15.262,14.836,15.262,1803443,0
2000-05-10,15.182,15.182,15.015,15.182,4017162,0
2000-05-11,15.182,15.262,15.027,15.262,1338750,0
2000-05-12,15.418,15.452,15.284,15.341,1553974,0
2000-05-15,14.68,15.49,14.68,15.49,4233307,0
2000-05-16,15.223,15.726,15.126,15.341,3485825,0
2000-05-17,15.341,15.341,14.587,14.974,4231471,0
2000-05-18,14.798,15.126,14.798,14.994,995121,0
2000-05-19,14.717,15.027,14.607,15.027,1541748,0
2000-05-22,15.027,15.341,14.994,15.223,1802828,0
2000-05-23,15.145,15.361,14.935,15.066,1930931,0
2000-05-24,15.066,15.066,14.294,14.818,3044670,0
2000-05-25,14.895,15.977,14.895,15.3,5685175,0
2000-05-26,15.245,15.452,14.549,14.641,307860290,0
2000-05-30,14.68,15.015,14.68,14.875,3580593,0
2000-05-31,14.836,15.106,14.717,14.916,2465480,0
2000-06-01,15.027,15.066,14.375,14.607,1962877,0
2000-06-02,14.607,15.027,14.607,14.717,4665597,0
2000-06-05,14.758,15.145,14.641,14.994,2241542,0
2000-06-06,14.836,14.957,14.143,14.215,2243221,0
2000-06-07,14.033,14.963,13.876,14.189,8528525,0
2000-06-08,14.575,14.575,14.149,14.189,1517442,0
2000-06-09,14.418,14.498,13.836,13.916,971427,0
2000-06-12,14.033,14.033,13.53,13.724,2468232,0
2000-06-13,13.568,13.764,13.451,13.648,1625516,0
2000-06-14,13.648,13.916,13.568,13.724,594169,0
2000-06-15,13.876,14.033,13.876,14.033,4232236,0
2000-06-16,13.954,14.033,13.684,13.764,2164043,0
2000-06-19,14.149,14.149,13.49,13.53,1387970,0
2000-06-20,13.49,13.724,13.451,13.607,1425270,0
2000-06-21,13.764,13.764,13.373,13.409,836756,0
2000-06-22,13.181,13.294,13.101,13.181,1368102,0
2000-06-23,13.607,13.607,13.181,13.181,1750400,0
2000-06-26,13.49,13.53,13.163,13.253,1368554,0
2000-06-27,13.409,13.724,13.143,13.607,2183456,0
2000-06-28,13.648,13.648,12.985,13.305,2193084,0
2000-06-29,13.451,13.451,12.985,13.253,1612368,0
2000-06-30,13.294,13.876,13.22,13.409,2951730,0
2000-07-03,13.607,13.607,13.253,13.373,720276,0
2000-07-05,13.607,13.607,13.22,13.49,1109305,0
2000-07-06,13.607,13.836,13.409,13.568,1468374,0
2000-07-07,13.724,14.418,13.684,14.34,2622314,0
2000-07-10,14.575,14.844,14.34,14.695,2495135,0
2000-07-11,14.844,14.844,14.34,14.771,1728541,0
2000-07-12,14.458,14.732,14.458,14.654,775766,0
2000-07-13,14.536,14.771,14.498,14.732,650725,0
2000-07-14,14.615,14.695,14.301,14.418,1441470,0
2000-07-17,14.301,14.615,14.266,14.575,967146,0
2000-07-18,14.615,14.654,14.379,14.458,806183,0
2000-07-19,14.575,14.575,14.149,14.189,825442,0
2000-07-20,14.266,14.458,14.072,14.379,875738,0
2000-07-21,14.458,14.498,14.149,14.189,870541,0
2000-07-24,14.379,14.379,13.954,13.954,852957,0
2000-07-25,14.072,14.111,13.607,13.764,947426,0
2000-07-26,14.033,14.149,13.764,13.916,1938725,0
2000-07-27,13.916,14.189,13.684,13.836,731435,0
2000-07-28,13.684,13.836,13.253,13.373,1122605,0
2000-07-31,13.373,13.409,12.561,12.679,2567898,0
2000-08-01,12.75,12.79,12.094,12.52,2164043,0
2000-08-02,12.403,12.52,12.058,12.175,2809264,0
2000-08-03,12.058,12.284,12.017,12.058,1560550,0
2000-08-04,12.094,12.325,11.977,12.175,1775166,0
2000-08-07,12.175,12.325,12.094,12.246,2103508,0
2000-08-08,12.094,13.025,12.058,13.025,3106424,0
2000-08-09,12.907,13.101,12.79,12.945,2286025,0
2000-08-10,12.945,12.985,12.679,12.79,3461671,0
2000-08-11,12.867,12.985,12.561,12.638,3145248,0
2000-08-14,12.638,12.945,12.638,12.867,1262473,0
2000-08-15,12.718,12.718,12.442,12.442,1374517,0
2000-08-16,12.094,12.175,11.594,11.902,3230698,0
2000-08-17,11.937,12.365,11.861,11.937,2167711,0
2000-08-18,11.937,12.135,11.704,11.918,3207159,0
2000-08-21,11.781,11.977,11.354,11.704,3138673,0
2000-08-22,11.861,12.79,11.821,12.599,15102427,0
2000-08-23,12.867,12.867,12.561,12.561,1456910,0
2000-08-24,12.442,12.52,12.175,12.284,1559785,0
2000-08-25,12.325,13.334,12.325,13.101,3056439,0
2000-08-28,13.143,13.253,12.52,12.561,6988765,0
2000-08-29,12.561,12.829,12.52,12.718,944830,0
2000-08-30,12.605,12.724,12.175,12.409,1574153,0
2000-08-31,12.761,12.803,12.213,12.463,3509055,0
2000-09-01,12.686,13.227,12.489,12.915,2732374,0
2000-09-05,13.032,13.188,12.842,13.109,3733454,0
2000-09-06,13.188,13.621,13.109,13.423,3178419,0
2000-09-07,13.345,13.504,13.227,13.345,2144169,0
2000-09-08,14.005,14.204,13.69,14.163,6222781,0
2000-09-11,14.163,14.321,13.927,14.242,1649056,0
2000-09-12,14.163,14.825,14.048,14.669,2426654,0
2000-09-13,14.902,15.252,14.471,15.059,11334735,0
2000-09-14,14.981,15.407,14.786,15.287,2403115,0
2000-09-15,15.252,15.563,15.133,15.446,2595720,0
2000-09-18,15.287,15.407,14.471,14.745,1620014,0
2000-09-19,14.745,14.825,14.392,14.587,2355116,0
2000-09-20,14.669,14.669,14.352,14.471,755585,0
2000-09-21,14.43,15.022,14.352,14.941,2885846,0
2000-09-22,15.059,15.133,14.587,14.704,877722,0
2000-09-25,14.745,14.825,14.392,14.471,823306,0
2000-09-26,14.392,14.629,13.465,13.851,2470981,0
2000-09-27,13.851,13.927,13.539,13.539,1073690,0
2000-09-28,13.77,13.967,13.581,13.81,1860308,0
2000-09-29,13.73,14.086,13.581,13.73,1011934,0
2000-10-02,13.69,14.509,13.581,14.321,2219830,0
2000-10-03,14.321,14.669,14.279,14.509,1552294,0
2000-10-04,14.509,15.098,14.509,14.902,2271657,0
2000-10-05,14.941,15.407,14.704,15.133,3186213,0
2000-10-06,14.704,14.863,13.887,14.392,3405724,0
2000-10-09,14.392,14.825,14.352,14.352,1700570,0
2000-10-10,14.471,14.587,14.321,14.43,763689,0
2000-10-11,14.279,14.392,13.887,14.005,1233737,0
2000-10-12,13.887,13.887,13.385,13.539,1673207,0
2000-10-13,13.539,13.77,13.345,13.504,1043421,0
2000-10-16,13.423,13.967,13.305,13.887,1065585,0
2000-10-17,13.887,14.242,13.887,14.242,1670914,0
2000-10-18,14.086,14.629,13.851,14.587,1940712,0
2000-10-19,14.279,15.446,14.279,15.446,2283732,0
2000-10-20,15.252,15.287,14.825,14.902,1225327,0
2000-10-23,14.941,15.133,14.629,14.863,1083473,0
2000-10-24,14.509,15.21,14.509,15.059,1964101,0
2000-10-25,15.059,15.169,14.669,14.825,2336007,0
2000-10-26,14.902,14.902,14.163,14.279,1669997,0
2000-10-27,14.279,14.392,14.163,14.321,1081945,0
2000-10-30,14.43,15.484,14.43,15.328,2593884,0
2000-10-31,15.328,16.026,14.825,15.721,2643867,0
2000-11-01,15.252,15.563,14.669,15.484,3343509,0
2000-11-02,15.524,16.922,15.252,16.688,4565628,0
2000-11-03,16.965,17.003,16.54,16.767,3235284,0
2000-11-06,16.806,17.04,16.651,16.806,2195686,0
2000-11-07,16.965,16.965,16.54,16.608,1565134,0
2000-11-08,16.499,17.348,16.499,17.278,2443469,0
2000-11-09,16.806,16.886,16.067,16.572,2822717,0
2000-11-10,16.651,16.727,15.991,15.991,882458,0
2000-11-13,16.026,16.806,15.832,16.767,2612993,0
2000-11-14,16.608,17.003,16.185,16.303,4119123,0
2000-11-15,15.991,16.225,15.604,16.105,3570352,0
2000-11-16,15.563,16.381,15.563,16.144,1385679,0
2000-11-17,15.759,16.105,15.484,15.563,5091160,0
2000-11-20,15.832,15.832,14.704,14.825,8859313,0
2000-11-21,14.669,14.786,14.549,14.587,4490571,0
2000-11-22,14.587,14.745,14.43,14.471,1856947,0
2000-11-24,14.549,14.704,14.509,14.629,674880,0
2000-11-27,14.902,15.059,14.629,14.863,4186074,0
2000-11-28,14.549,14.549,13.621,13.77,4276724,0
2000-11-29,13.744,13.744,11.712,12.724,15029517,0
2000-11-30,11.553,12.415,11.553,12.141,4644041,0
2000-12-01,12.259,12.34,11.515,11.787,2238483,0
2000-12-04,11.553,12.457,11.553,12.376,2925593,0
2000-12-05,11.712,12.024,11.594,12.024,3774112,0
2000-12-06,11.907,12.18,10.891,11.09,4720780,0
2000-12-07,11.169,11.206,10.5,10.616,3804231,0
2000-12-08,10.931,11.049,10.658,10.931,4603380,0
2000-12-11,11.011,11.011,10.342,10.539,2675817,0
2000-12-12,10.539,11.246,10.382,10.616,4401303,0
2000-12-13,10.854,10.854,10.382,10.422,2559948,0
2000-12-14,10.539,10.579,10.185,10.579,3325932,0
2000-12-15,10.265,10.46,9.998,10.303,5828096,0
2000-12-18,10.225,10.303,9.525,9.72,5509235,0
2000-12-19,9.683,9.84,9.4465,9.683,5041634,0
2000-12-20,9.4465,9.879,9.2882,9.3291,4491949,0
2000-12-21,9.3677,9.4859,9.0138,9.4465,5666677,0
2000-12-22,9.4465,10.225,9.3291,10.114,6860056,0
2000-12-26,10.076,10.152,9.879,9.998,1731140,0
2000-12-27,9.525,10.774,9.4859,10.696,5822442,0
2000-12-28,10.579,10.813,10.422,10.616,2295957,0
2000-12-29,10.774,10.971,10.303,10.658,3040541,0
2001-01-02,10.854,10.891,10.265,10.265,2183607,0
2001-01-03,10.303,11.286,10.303,11.206,3059646,0
2001-01-04,10.303,10.774,9.879,9.955,8750019,0
2001-01-05,10.152,10.185,9.761,9.761,8311311,0
2001-01-08,9.879,10.152,9.643,9.918,4006924,0
2001-01-09,9.918,10.539,9.918,10.382,4413835,0
2001-01-10,9.998,10.46,9.998,10.342,2733753,0
2001-01-11,9.998,10.696,9.998,10.5,3168789,0
2001-01-12,10.5,11.397,10.422,11.128,4570061,0
2001-01-16,11.011,11.286,10.854,10.891,4600174,0
2001-01-17,10.931,11.246,10.813,10.891,5340015,0
2001-01-18,10.774,10.854,10.616,10.616,4581979,0
2001-01-19,10.616,10.658,10.303,10.303,4185462,0
2001-01-22,10.539,11.09,10.539,11.011,2582726,0
2001-01-23,10.971,11.67,10.971,11.434,6239747,0
2001-01-24,12.34,12.573,12.141,12.415,9624684,0
2001-01-25,12.376,12.573,12.066,12.259,3782522,0
2001-01-26,12.259,12.34,12.141,12.259,3515322,0
2001-01-29,12.078,12.496,12.078,12.423,4726433,0
2001-01-30,12.273,12.926,12.127,12.737,3144333,0
2001-01-31,12.241,13.3,12.188,12.907,3700287,0
2001-02-01,12.907,13.09,12.496,12.952,2046494,0
2001-02-02,12.756,12.915,12.365,12.37,2652277,0
2001-02-05,12.252,12.34,11.997,12.113,2878967,0
2001-02-06,12.429,12.449,12.089,12.17,2421768,0
2001-02-07,12.005,12.429,12.005,12.352,1503534,0
2001-02-08,12.429,12.489,11.619,11.644,3429416,0
2001-02-09,11.644,11.792,11.293,11.318,2448663,0
2001-02-12,11.39,11.527,11.21,11.329,3380502,0
2001-02-13,11.39,11.656,11.39,11.434,4592834,0
2001-02-14,11.537,11.65,11.411,11.462,3076003,0
2001-02-15,11.495,11.683,11.369,11.467,3210216,0
2001-02-16,11.527,11.773,11.397,11.537,1866578,0
2001-02-20,11.781,12.058,11.559,11.931,3259440,0
2001-02-21,11.835,11.875,11.313,11.462,4612859,0
2001-02-22,11.587,11.677,11.279,11.348,2210355,0
2001-02-23,11.18,11.448,10.991,11.115,1696287,0
2001-02-26,11.515,11.677,11.397,11.612,2257436,0
2001-02-27,11.455,11.537,11.154,11.199,3262339,0
2001-02-28,11.246,11.246,10.78,11.023,3422079,0
2001-03-01,11.369,11.515,10.534,10.755,5484162,0
2001-03-02,10.429,10.645,10.316,10.324,4511209,0
2001-03-05,10.682,10.682,10.367,10.534,2641730,0
2001-03-06,10.579,10.587,10.342,10.46,5086114,0
2001-03-07,10.5,10.609,10.434,10.571,3663903,0
2001-03-08,10.663,10.905,10.587,10.786,1658532,0
2001-03-09,10.663,10.834,10.466,10.736,1873147,0
2001-03-12,10.609,10.918,10.506,10.579,1991457,0
2001-03-13,10.547,10.602,10.22,10.349,2509350,0
2001-03-14,10.298,10.434,9.943,10.101,2171226,0
2001-03-15,10.416,10.442,9.943,10.069,2773340,0
2001-03-16,9.977,10.033,9.629,9.72,4220622,0
2001-03-19,9.727,9.949,9.72,9.865,2259734,0
2001-03-20,9.932,10.213,9.819,9.819,2803910,0
2001-03-21,9.826,9.977,9.662,9.727,1707443,0
2001-03-22,9.695,9.879,9.258,9.4977,3807596,0
2001-03-23,9.4396,9.662,9.2648,9.583,3115597,0
2001-03-26,9.695,9.754,9.59,9.742,1747193,0
2001-03-27,9.695,9.872,9.4534,9.834,1287846,0
2001-03-28,9.4731,9.662,9.4288,9.597,1717845,0
2001-03-29,9.2823,9.938,9.2823,9.893,3944706,0
2001-03-30,9.754,10.101,9.546,9.865,2778233,0
2001-04-02,9.791,9.955,9.629,9.851,1627196,0
2001-04-03,9.998,10.069,9.597,9.72,2590524,0
2001-04-04,9.695,10.134,9.662,9.872,1599528,0
2001-04-05,9.885,10.159,9.791,9.97,1141865,0
2001-04-06,10.04,10.152,9.65,10.054,1555965,0
2001-04-09,10.213,10.277,9.885,10.021,1306492,0
2001-04-10,10.185,10.316,10.04,10.076,2073245,0
2001-04-11,10.069,10.134,9.904,10.006,1724418,0
2001-04-12,9.851,9.858,9.478,9.636,2447142,0
2001-04-16,9.643,9.754,9.2376,9.3495,3770755,0
2001-04-17,9.2823,9.4583,9.1663,9.1663,1663883,0
2001-04-18,9.4002,10.101,9.2823,9.754,3052466,0
2001-04-19,9.904,10.22,9.708,9.938,2629500,0
2001-04-20,10.069,10.159,9.791,9.977,1508424,0
2001-04-23,9.858,10.48,9.851,10.04,1645234,0
2001-04-24,10.199,10.25,9.735,10.028,2420999,0
2001-04-25,10.04,10.165,9.938,10.04,2219684,0
2001-04-26,10.159,10.637,10.011,10.48,2558880,0
2001-04-27,10.539,10.786,10.539,10.703,1865961,0
2001-04-30,10.73,10.736,10.429,10.616,1905403,0
2001-05-01,10.609,10.774,10.547,10.663,2603361,0
2001-05-02,10.602,10.82,10.553,10.82,2121700,0
2001-05-03,10.696,10.722,10.534,10.682,1887517,0
2001-05-04,10.682,10.682,10.382,10.663,1769049,0
2001-05-07,10.663,10.663,10.547,10.658,1366422,0
2001-05-08,10.786,10.786,10.579,10.658,1285554,0
2001-05-09,10.663,10.696,10.474,10.539,6050049,0
2001-05-10,10.755,10.977,10.587,10.602,5735162,0
2001-05-11,10.73,10.73,10.22,10.258,4433099,0
2001-05-14,10.349,10.408,10.101,10.191,3210367,0
2001-05-15,10.284,10.284,9.943,10.096,4258224,0
2001-05-16,10.139,10.284,10.04,10.199,3375611,0
2001-05-17,10.225,10.609,9.943,10.539,3090680,0
2001-05-18,10.547,10.82,10.513,10.73,4122333,0
2001-05-21,10.416,10.73,10.199,10.73,5504796,0
2001-05-22,10.663,10.977,10.447,10.609,5352397,0
2001-05-23,10.602,10.793,10.48,10.71,3433083,0
2001-05-24,10.602,10.688,10.506,10.571,2888599,0
2001-05-25,10.571,10.637,10.447,10.506,1255748,0
2001-05-29,10.486,10.539,10.447,10.534,1256968,0
2001-05-30,10.519,10.534,10.199,10.258,1952175,0
2001-05-31,10.291,10.382,10.213,10.225,1952331,0
2001-06-01,10.225,10.466,10.171,10.335,1678406,0
2001-06-04,10.291,10.298,10.213,10.258,1519886,0
2001-06-05,10.349,10.527,10.291,10.466,1107167,0
2001-06-06,10.422,10.645,10.367,10.402,2524178,0
2001-06-07,10.335,10.335,10.107,10.191,2728554,0
2001-06-08,10.178,10.303,9.955,10.082,3543604,0
2001-06-11,10.082,10.09,9.872,9.904,2007664,0
2001-06-12,9.898,10.114,9.768,10.107,2017905,0
2001-06-13,10.054,10.146,9.955,10.082,2409838,0
2001-06-14,10.082,10.082,9.768,9.826,1674429,0
2001-06-15,9.75,9.819,9.677,9.677,1946832,0
2001-06-18,9.768,9.834,9.4652,9.518,3503554,0
2001-06-19,9.643,9.754,9.4534,9.478,3262801,0
2001-06-20,9.4859,9.513,9.415,9.4859,2567441,0
2001-06-21,9.552,9.774,9.4918,9.75,3655344,0
2001-06-22,9.799,9.807,9.506,9.78,3283129,0
2001-06-25,9.643,9.768,9.559,9.657,2256676,0
2001-06-26,9.576,9.799,9.57,9.727,3028616,0
2001-06-27,9.708,9.847,9.677,9.768,1890573,0
2001-06-28,9.768,10.082,9.768,10.082,2704706,0
2001-06-29,10.082,10.416,9.904,10.416,2864449,0
2001-07-02,10.25,10.25,10.046,10.076,2963345,0
2001-07-03,10.114,10.199,9.963,10.107,1473419,0
2001-07-05,10.04,10.076,9.799,10.046,2586088,0
2001-07-06,10.021,10.021,9.865,9.872,2235426,0
2001-07-09,9.834,9.924,9.799,9.918,2291221,0
2001-07-10,9.865,9.99,9.768,9.768,2555360,0
2001-07-11,9.768,10.021,9.677,9.983,1609159,0
2001-07-12,10.021,10.749,9.865,10.539,4037802,0
2001-07-13,10.402,10.645,10.244,10.602,2123839,0
2001-07-16,10.587,10.671,10.466,10.559,865952,0
2001-07-17,10.519,10.884,10.408,10.768,1730835,0
2001-07-18,10.717,10.867,10.616,10.682,2628587,0
2001-07-19,10.703,10.867,10.651,10.651,2383852,0
2001-07-20,10.534,10.854,10.534,10.651,2066210,0
2001-07-23,10.513,10.807,10.513,10.736,1104567,0
2001-07-24,10.736,10.774,10.342,10.434,1636982,0
2001-07-25,10.593,10.762,10.277,10.703,1847925,0
2001-07-26,10.547,10.717,10.408,10.547,1637434,0
2001-07-27,10.486,10.579,10.361,10.447,1036086,0
2001-07-30,10.335,10.593,10.185,10.534,2249491,0
2001-07-31,10.324,10.807,10.324,10.696,1806500,0
2001-08-01,10.807,10.807,10.559,10.579,1419155,0
2001-08-02,10.717,10.768,10.402,10.513,800987,0
2001-08-03,10.354,10.671,10.311,10.587,1017133,0
2001-08-06,10.559,10.587,10.331,10.342,881239,0
2001-08-07,10.342,10.565,10.213,10.553,959961,0
2001-08-08,10.493,11.108,10.493,10.717,3360783,0
2001-08-09,10.565,10.768,10.474,10.587,2715862,0
2001-08-10,10.534,10.597,10.244,10.539,1434742,0
2001-08-13,10.46,10.493,10.27,10.316,1017283,0
2001-08-14,10.244,10.429,10.232,10.335,1946062,0
2001-08-15,10.335,10.374,10.213,10.244,1817050,0
2001-08-16,10.244,10.402,10.134,10.367,749929,0
2001-08-17,10.27,10.303,10.054,10.096,1162042,0
2001-08-20,10.27,10.335,10.165,10.303,684354,0
2001-08-21,10.303,10.303,9.597,9.708,2333562,0
2001-08-22,9.708,9.754,9.552,9.576,2838612,0
2001-08-23,8.8835,9.3144,8.3807,8.7797,10128665,0
2001-08-24,8.6019,8.9827,8.5455,8.9827,2830509,0
2001-08-27,8.8579,9.0411,8.7198,8.8634,2500028,0
2001-08-28,8.8252,9.134,8.8252,8.9827,5622350,0
2001-08-29,8.8252,9.1072,8.7861,8.7861,4903144,0
2001-08-30,8.8188,8.9433,8.7015,8.7661,2551847,0
2001-08-31,8.8061,9.0138,8.7324,8.8835,1153786,0
2001-09-04,8.8898,9.1972,8.7597,8.7861,3343966,0
2001-09-05,8.7471,8.7597,8.5824,8.6414,3013942,0
2001-09-06,8.5824,8.676,8.2238,8.2302,6215445,0
2001-09-07,8.1118,8.1118,7.7327,7.7589,2117265,0
2001-09-10,7.2878,7.6671,7.2878,7.6671,5133349,0
2001-09-17,7.098,7.3791,6.6532,6.6663,2999421,0
2001-09-18,6.843,6.8948,6.6532,6.7315,3412758,0
2001-09-19,6.7384,6.856,6.4631,6.7315,3449134,0
2001-09-20,6.496,6.6206,6.3586,6.4043,2912595,0
2001-09-21,5.9596,6.2674,5.9596,5.9859,3675826,0
2001-09-24,6.0841,6.3391,6.0316,6.1755,3759289,0
2001-09-25,6.228,6.2408,5.7045,6.0772,5168356,0
2001-09-26,6.2083,6.2083,5.8748,6.0841,7263303,0
2001-09-27,5.9596,6.0579,5.8943,5.9988,3179490,0
2001-09-28,6.0186,6.0711,5.8353,6.0186,7978842,0
2001-10-01,6.0514,6.0772,5.8418,5.9664,2293363,0
2001-10-02,6.0186,6.2408,5.9664,6.1824,4168342,0
2001-10-03,6.2735,6.9673,6.228,6.8297,7338814,0
2001-10-04,6.9085,6.9085,6.529,6.5877,3773049,0
2001-10-05,6.686,6.8624,6.3982,6.8034,2467316,0
2001-10-08,6.7774,6.7842,6.6074,6.7057,1831112,0
2001-10-09,6.7057,6.7447,6.5419,6.686,3287564,0
2001-10-10,6.7447,7.6671,6.7186,7.6342,7143000,0
2001-10-11,7.7065,8.0464,7.2878,7.4578,4967647,0
2001-10-12,7.2878,7.3727,6.9738,7.2878,3761885,0
2001-10-15,7.2878,7.6605,7.2288,7.3924,2278533,0
2001-10-16,7.3988,7.6802,7.3988,7.5496,2799942,0
2001-10-17,7.6016,7.8045,7.353,7.4578,2533045,0
2001-10-18,7.412,7.4513,7.1634,7.1962,1966089,0
2001-10-19,7.0653,7.255,6.9673,7.2222,3098930,0
2001-10-22,7.1306,7.2749,6.8624,6.9673,3236050,0
2001-10-23,6.9673,7.1765,6.7186,7.098,5069302,0
2001-10-24,7.1044,7.255,7.085,7.1306,1537774,0
2001-10-25,6.9998,7.353,6.9673,7.3139,1515302,0
2001-10-26,7.2484,7.5034,7.1896,7.4319,2126744,0
2001-10-29,7.2353,7.4446,6.9805,7.098,2797496,0
2001-10-30,7.0653,7.0653,6.7774,6.928,2152881,0
2001-10-31,6.9085,7.1896,6.882,7.0653,3079063,0
2001-11-01,7.1634,7.183,6.9673,7.1241,1685283,0
2001-11-02,7.1896,7.543,7.1372,7.3204,2368415,0
2001-11-05,7.3791,7.6342,7.327,7.5496,1595857,0
2001-11-06,7.556,7.8567,7.4774,7.8567,2897007,0
2001-11-07,7.7327,8.0464,7.6933,7.9748,2929868,0
2001-11-08,8.014,8.5245,7.9944,8.1833,4655197,0
2001-11-09,8.2238,8.3345,7.9876,8.2494,1809097,0
2001-11-12,8.2041,8.4056,7.9224,8.3867,1966240,0
2001-11-13,8.4249,8.7143,8.412,8.6687,1920687,0
2001-11-14,8.676,8.9368,8.6219,8.7725,1834017,0
2001-11-15,8.7661,9.1455,8.6833,9.1197,2310475,0
2001-11-16,8.8898,8.962,8.6157,8.8962,2763404,0
2001-11-19,8.8124,8.8634,8.6888,8.8124,3016696,0
2001-11-20,8.8835,8.9508,8.5638,8.5824,2487642,0
2001-11-21,8.5563,8.5563,8.2684,8.551,1972965,0
2001-11-23,8.4851,8.5824,8.4579,8.5824,1554435,0
2001-11-26,8.4579,8.9686,8.4579,8.9163,3393187,0
2001-11-27,8.8708,8.8835,8.5824,8.7661,1848387,0
2001-11-28,8.7143,8.8388,8.5824,8.7597,2437508,0
2001-11-29,8.7797,8.7861,8.5878,8.7324,1856028,0
2001-11-30,8.6687,8.9368,8.6687,8.8188,3976045,0
2001-12-03,8.8708,8.9686,8.6157,8.727,1916101,0
2001-12-04,8.727,8.8579,8.6283,8.8324,1970061,0
2001-12-05,8.7915,9.1972,8.7915,9.0786,5661478,0
2001-12-06,9.0786,9.2241,8.8324,9.0738,1597693,0
2001-12-07,9.0071,9.2308,8.8835,9.1519,1742299,0
2001-12-10,9.1273,9.134,8.8634,8.877,1030124,0
2001-12-11,8.8835,9.0071,8.7324,8.9311,1679015,0
2001-12-12,8.9751,9.0479,8.9034,9.0138,2053675,0
2001-12-13,9.0138,9.0138,8.6551,8.6615,1982441,0
2001-12-14,8.7915,8.9686,8.6951,8.8388,1283871,0
2001-12-17,8.8962,8.9163,8.6951,8.8507,1907389,0
2001-12-18,8.9163,8.9163,8.7597,8.8898,1110221,0
2001-12-19,8.8835,8.8835,8.6615,8.7597,2204239,0
2001-12-20,8.9163,9.1586,8.7988,8.9163,2095099,0
2001-12-21,8.9235,9.3943,8.9235,9.2241,4081062,0
2001-12-24,9.2882,9.3213,9.0786,9.2039,392849,0
2001-12-26,9.2039,9.576,9.0863,9.4337,1235414,0
2001-12-27,9.4859,9.623,9.3677,9.4859,853570,0
2001-12-28,9.4583,9.609,9.4583,9.539,1154248,0
2001-12-31,9.4731,9.65,9.3618,9.3805,1059474,0
2002-01-02,9.683,9.983,9.4918,9.885,2703023,0
2002-01-03,9.727,10.011,9.683,9.879,3673075,0
2002-01-04,9.683,10.239,9.559,10.134,2292137,0
2002-01-07,10.139,10.225,9.819,10.096,1343796,0
2002-01-08,9.943,10.244,9.893,10.244,1086374,0
2002-01-09,10.191,10.25,9.949,10.191,2171835,0
2002-01-10,10.354,10.579,10.298,10.434,2674746,0
2002-01-11,10.447,10.597,9.97,9.983,2160984,0
2002-01-14,9.983,10.258,9.813,10.127,1989321,0
2002-01-15,10.127,10.206,10.069,10.152,3444859,0
2002-01-16,10.159,10.159,9.834,9.912,1989475,0
2002-01-17,9.893,9.998,9.75,9.865,1905250,0
2002-01-18,9.799,9.938,9.688,9.872,2728401,0
2002-01-22,9.872,9.99,9.78,9.872,1499558,0
2002-01-23,9.872,10.442,9.813,10.244,4085035,0
2002-01-24,10.291,10.957,10.258,10.78,5397796,0
2002-01-25,10.8,10.891,10.579,10.602,4681950,0
2002-01-28,10.513,10.938,10.513,10.931,2707460,0
2002-01-29,11.21,11.39,11.029,11.18,5724153,0
2002-01-30,11.148,11.599,11.09,11.594,5061657,0
2002-01-31,11.594,11.958,11.515,11.821,11861184,0
2002-02-01,11.821,12.089,11.619,11.757,5631064,0
2002-02-04,11.656,11.731,11.134,11.313,3277322,0
2002-02-05,10.768,10.918,10.466,10.688,15372074,0
2002-02-06,10.637,10.71,10.006,10.474,9764701,0
2002-02-07,10.547,10.762,10.48,10.678,5126929,0
2002-02-08,10.678,10.957,10.637,10.867,4009062,0
2002-02-11,10.861,11.063,10.841,11.063,3983689,0
2002-02-12,11.063,11.3,10.8,11.218,3437058,0
2002-02-13,11.271,11.691,11.264,11.644,7281801,0
2002-02-14,11.5,11.638,11.318,11.522,2706696,0
2002-02-15,11.532,11.559,10.891,11.335,3969317,0
2002-02-19,11.293,11.467,11.134,11.271,1955694,0
2002-02-20,11.271,11.411,11.043,11.329,2599235,0
2002-02-21,11.293,11.619,11.293,11.487,2441637,0
2002-02-22,11.369,11.376,11.029,11.335,3521286,0
2002-02-25,11.233,11.662,11.233,11.581,3267995,0
2002-02-26,11.625,11.937,11.522,11.882,1904331,0
2002-02-27,11.882,11.888,11.21,11.65,3980321,0
2002-02-28,11.656,11.691,11.279,11.474,2697676,0
2002-03-01,11.369,12.071,11.335,12.071,3101838,0
2002-03-04,12.024,12.024,11.792,11.888,2239703,0
2002-03-05,11.625,11.67,11.148,11.313,4650617,0
2002-03-06,11.26,11.5,11.246,11.474,3216174,0
2002-03-07,11.39,11.397,11.036,11.329,6726458,0
2002-03-08,11.424,11.5,11.354,11.455,2546190,0
2002-03-11,11.455,11.455,11.169,11.264,3090832,0
2002-03-12,11.069,11.286,11.069,11.286,2014238,0
2002-03-13,11.286,11.455,11.161,11.246,3785885,0
2002-03-14,11.253,11.313,11.226,11.264,2580126,0
2002-03-15,11.487,11.574,11.376,11.487,2831123,0
2002-03-18,11.487,11.612,11.462,11.515,2610852,0
2002-03-19,11.515,11.814,11.515,11.773,2324236,0
2002-03-20,11.773,11.918,11.757,11.895,3269986,0
2002-03-21,11.907,11.997,11.532,11.532,11318836,0
2002-03-22,11.481,11.607,11.362,11.495,2030133,0
2002-03-25,11.559,11.581,11.26,11.323,3113760,0
2002-03-26,11.515,11.537,11.226,11.376,2804371,0
2002-03-27,11.318,11.487,11.134,11.354,3611624,0
2002-03-28,11.293,11.537,11.264,11.455,1512856,0
2002-04-01,11.169,11.169,10.749,10.827,6874426,0
2002-04-02,10.827,10.827,10.206,10.239,5683648,0
2002-04-03,10.396,10.8,10.361,10.703,5701072,0
2002-04-04,10.867,11.253,10.717,11.175,3659165,0
2002-04-05,11.069,11.522,11.069,11.39,4297819,0
2002-04-08,11.39,11.835,11.39,11.835,3851770,0
2002-04-09,11.867,12.101,11.762,12.066,4594977,0
2002-04-10,11.997,12.573,11.964,12.567,5888935,0
2002-04-11,12.156,12.573,11.843,12.083,6191599,0
2002-04-12,12.083,12.352,12.071,12.089,3234365,0
2002-04-15,12.156,12.246,12.078,12.148,3748133,0
2002-04-16,12.213,12.409,12.135,12.266,3145707,0
2002-04-17,12.213,12.352,12.213,12.317,1640957,0
2002-04-18,12.317,12.632,12.163,12.527,2958302,0
2002-04-19,12.527,12.527,12.284,12.442,2949437,0
2002-04-22,12.502,12.627,12.078,12.311,1842577,0
2002-04-23,12.311,12.638,12.252,12.514,1160969,0
2002-04-24,12.514,12.686,11.902,12.024,2791685,0
2002-04-25,12.058,12.213,11.902,12.12,2217543,0
2002-04-26,12.352,12.442,11.972,11.997,2532280,0
2002-04-29,12.046,12.317,12.039,12.141,3149224,0
2002-04-30,12.18,12.259,12.051,12.259,1976788,0
2002-05-01,12.442,12.567,12.376,12.548,6269406,0
2002-05-02,12.593,12.796,12.376,12.692,4418115,0
2002-05-03,12.692,12.724,12.391,12.561,4656426,0
2002-05-06,12.664,12.672,12.266,12.359,2545121,0
2002-05-07,12.476,13.176,12.384,12.862,4362015,0
2002-05-08,13.34,13.416,12.484,12.829,4468100,0
2002-05-09,13.052,13.122,12.731,12.835,4832218,0
2002-05-10,12.926,13.241,12.862,13.052,7093623,0
2002-05-13,13.095,13.353,13.032,13.188,4105365,0
2002-05-14,13.416,13.523,13.32,13.504,5111336,0
2002-05-15,13.49,13.836,13.365,13.365,3665128,0
2002-05-16,13.334,13.923,13.21,13.817,3776410,0
2002-05-17,13.883,14.236,13.791,14.236,5392295,0
2002-05-20,14.254,14.294,13.667,13.759,5581842,0
2002-05-21,13.561,13.581,13.115,13.294,5046676,0
2002-05-22,13.227,13.429,13.115,13.253,2920852,0
2002-05-23,13.404,13.555,13.181,13.267,4556458,0
2002-05-24,13.275,13.409,13.13,13.34,2836320,0
2002-05-28,13.404,13.437,12.796,12.895,2679635,0
2002-05-29,12.829,13.046,12.742,13.008,2436590,0
2002-05-30,12.926,12.972,12.761,12.926,3965800,0
2002-05-31,12.985,13.437,12.862,13.429,2993306,0
2002-06-03,13.267,13.404,13.101,13.109,2215095,0
2002-06-04,12.945,13.181,12.81,13.156,2791380,0
2002-06-05,13.305,13.836,13.26,13.752,4841232,0
2002-06-06,13.967,13.999,12.52,12.907,16617272,0
2002-06-07,12.803,13.137,12.742,13.115,3883108,0
2002-06-10,13.059,13.416,13.059,13.241,7053120,0
2002-06-11,13.345,13.423,13.115,13.26,5019162,0
2002-06-12,13.039,13.404,12.842,13.07,9136908,0
2002-06-13,13.07,13.181,12.979,13.077,2497890,0
2002-06-14,12.705,13.082,12.266,13.082,6763144,0
2002-06-17,13.039,13.385,12.915,13.365,3869960,0
2002-06-18,13.373,13.547,13.115,13.334,3568826,0
2002-06-19,13.26,13.515,13.203,13.451,2568202,0
2002-06-20,13.465,13.483,13.163,13.21,5295531,0
2002-06-21,13.13,13.345,13.07,13.181,4853155,0
2002-06-24,13.149,13.458,12.782,13.143,5211309,0
2002-06-25,13.008,13.416,12.776,12.899,2849924,0
2002-06-26,12.899,12.899,12.365,12.718,4440740,0
2002-06-27,12.907,13.392,12.718,13.227,4637318,0
2002-06-28,13.359,14.026,13.32,13.678,5749374,0
2002-07-01,13.535,13.673,13.365,13.416,3451429,0
2002-07-02,13.327,13.353,12.915,13.039,3529540,0
2002-07-03,12.972,13.28,12.883,13.143,3187135,0
2002-07-05,13.327,13.697,13.247,13.416,1747802,0
2002-07-08,13.359,13.547,13.196,13.365,3050324,0
2002-07-09,13.547,13.857,13.227,13.234,3725354,0
2002-07-10,13.327,13.379,12.651,12.742,3533817,0
2002-07-11,12.835,13.095,12.333,12.527,4820597,0
2002-07-12,12.842,12.907,12.101,12.2,4149851,0
2002-07-15,11.977,12.094,10.755,11.773,5069302,0
2002-07-16,11.527,11.644,11.175,11.206,4549118,0
2002-07-17,11.329,11.581,10.114,10.534,12554861,0
2002-07-18,10.658,11.559,10.597,11.169,6187165,0
2002-07-19,11.108,11.148,10.519,10.597,3949142,0
2002-07-22,10.335,10.938,10.076,10.331,3769074,0
2002-07-23,10.298,10.722,10.021,10.244,3292760,0
2002-07-24,9.826,11.043,9.826,10.905,5135948,0
2002-07-25,10.854,11.305,10.534,10.977,4238355,0
2002-07-26,10.884,11.455,10.534,11.305,3876688,0
2002-07-29,11.313,12.266,10.951,12.031,4763427,0
2002-07-30,12.039,12.101,11.495,11.861,3209301,0
2002-07-31,11.751,11.751,10.951,11.537,4849181,0
2002-08-01,11.429,11.429,10.786,10.918,3514410,0
2002-08-02,10.884,10.884,10.324,10.547,2303448,0
2002-08-05,10.527,10.884,10.277,10.316,1673360,0
2002-08-06,10.114,10.565,10.011,10.016,8729997,0
2002-08-07,10.082,10.265,8.9894,9.4652,11121491,0
2002-08-08,9.4652,9.84,9.2173,9.683,4175987,0
2002-08-09,9.597,9.683,9.3618,9.583,3983994,0
2002-08-12,9.0071,9.0863,8.568,8.7324,7363270,0
2002-08-13,8.7324,9.4731,8.7015,9.2376,4406805,0
2002-08-14,9.1702,9.819,9.0479,9.78,3099699,0
2002-08-15,9.78,10.316,9.78,10.258,4159170,0
2002-08-16,10.258,10.265,9.932,10.159,2916112,0
2002-08-19,10.028,10.597,9.761,10.493,3780232,0
2002-08-20,10.493,10.493,10.213,10.265,4274578,0
2002-08-21,10.466,10.755,10.447,10.663,5048053,0
2002-08-22,10.5,10.977,10.434,10.861,5036129,0
2002-08-23,10.786,10.786,10.39,10.422,4715736,0
2002-08-26,10.651,10.991,10.454,10.834,4578159,0
2002-08-27,10.539,10.622,10.028,10.244,4026642,0
2002-08-28,10.244,10.244,9.813,9.893,3091748,0
2002-08-29,9.858,9.938,9.506,9.826,3360324,0
2002-08-30,9.858,10.082,9.761,9.819,2212496,0
2002-09-03,9.799,9.819,9.3736,9.4534,3281296,0
2002-09-04,9.552,9.791,9.4219,9.785,4356820,0
2002-09-05,9.4859,9.761,9.3736,9.742,4309735,0
2002-09-06,9.813,10.402,9.78,10.39,2703485,0
2002-09-09,10.354,10.651,10.096,10.553,2829594,0
2002-09-10,10.678,10.768,10.527,10.768,2540230,0
2002-09-11,10.971,11.043,10.841,10.847,2161291,0
2002-09-12,10.331,10.331,9.898,10.006,5364011,0
2002-09-13,10.006,10.27,9.938,10.185,2070337,0
2002-09-16,10.165,10.454,10.165,10.298,1371613,0
2002-09-17,10.354,10.565,10.258,10.284,2586242,0
2002-09-18,10.284,10.474,10.069,10.429,1601975,0
2002-09-19,10.408,10.486,10.199,10.311,1475715,0
2002-09-20,10.553,10.553,10.006,10.316,4407874,0
2002-09-23,10.069,10.121,9.893,9.943,2529224,0
2002-09-24,9.938,9.949,9.702,9.943,2911070,0
2002-09-25,10.006,10.232,9.813,10.046,4338475,0
2002-09-26,10.09,10.434,9.998,10.139,2562548,0
2002-09-27,10.139,10.331,9.754,9.78,2638675,0
2002-09-30,9.4396,9.4918,8.9508,9.258,3353906,0
2002-10-01,9.1972,9.2648,8.7861,9.0535,10719161,0
2002-10-02,9.0411,9.518,8.9751,9.0015,2334021,0
2002-10-03,9.0015,9.0138,8.5824,8.6487,4391366,0
2002-10-04,8.6833,9.0269,8.2302,8.8634,3404960,0
2002-10-07,8.7143,8.7861,8.1833,8.3284,6263442,0
2002-10-08,8.5184,9.0479,8.3545,8.9751,4851933,0
2002-10-09,8.7471,8.8324,8.3345,8.479,3830982,0
2002-10-10,8.3284,8.877,8.0857,8.7198,5635496,0
2002-10-11,8.9686,9.715,8.9105,9.518,2938888,0
2002-10-14,9.2308,9.799,9.2096,9.3736,3218774,0
2002-10-15,9.847,10.046,9.735,9.879,3389215,0
2002-10-16,9.879,10.016,9.415,9.4859,3325318,0
2002-10-17,10.006,10.033,9.72,9.932,4815399,0
2002-10-18,9.932,10.506,9.834,10.361,3395942,0
2002-10-21,10.206,10.841,9.99,10.78,2928492,0
2002-10-22,10.78,10.78,10.225,10.316,3923768,0
2002-10-23,10.096,10.331,10.096,10.244,4659792,0
2002-10-24,10.331,10.367,9.813,9.885,2936442,0
2002-10-25,9.813,10.597,9.72,10.553,3083951,0
2002-10-28,10.553,10.645,9.851,9.977,3016696,0
2002-10-29,9.943,10.134,9.532,10.006,3563016,0
2002-10-30,10.101,10.127,9.78,9.924,3904969,0
2002-10-31,9.879,10.232,9.879,10.114,3224432,0
2002-11-01,9.949,10.587,9.879,10.513,3109479,0
2002-11-04,10.793,10.793,10.011,10.069,3562862,0
2002-11-05,10.062,10.402,10.062,10.367,2166180,0
2002-11-06,10.277,10.396,10.006,10.258,2691563,0
2002-11-07,10.069,10.199,9.847,9.924,3486128,0
2002-11-08,9.78,10.101,9.518,9.669,3161453,0
2002-11-11,9.677,9.677,9.0269,9.1388,3479554,0
2002-11-12,9.2039,9.75,9.1663,9.683,2594497,0
2002-11-13,9.518,9.847,9.3291,9.847,2911070,0
2002-11-14,10.069,10.284,9.851,10.09,2260803,0
2002-11-15,10.054,10.396,9.97,10.139,3553693,0
2002-11-18,10.178,10.185,9.826,9.865,1952480,0
2002-11-19,9.768,9.918,9.623,9.885,4831909,0
2002-11-20,9.893,10.382,9.727,10.354,4833283,0
2002-11-21,10.006,10.396,9.616,10.396,7845391,0
2002-11-22,10.402,11.108,10.402,10.88,7387117,0
2002-11-25,10.991,10.991,10.651,10.768,3940275,0
2002-11-26,10.637,10.645,10.39,10.454,2194154,0
2002-11-27,10.454,11.154,10.422,11.134,7001297,0
2002-11-29,11.169,11.233,10.971,10.977,1723497,0
2002-12-02,11.619,11.937,10.749,10.847,8249705,0
2002-12-03,10.671,10.749,10.39,10.434,2538701,0
2002-12-04,10.342,10.593,10.244,10.374,3507837,0
2002-12-05,10.382,10.382,9.2717,9.768,8678481,0
2002-12-06,9.727,10.016,9.616,9.851,3524953,0
2002-12-09,9.858,9.858,9.4583,9.539,4111480,0
2002-12-10,9.662,9.727,9.518,9.688,3396092,0
2002-12-11,9.669,9.708,9.4652,9.532,3995304,0
2002-12-12,9.532,9.669,9.3417,9.4859,3887842,0
2002-12-13,9.4918,9.566,9.3677,9.4465,2327755,0
2002-12-16,9.4002,9.727,9.3736,9.727,3697075,0
2002-12-17,9.735,9.735,9.1455,9.1519,5506789,0
2002-12-18,9.1519,9.2376,8.6888,8.9163,6698024,0
2002-12-19,8.9034,9.1769,8.8188,9.0269,3348247,0
2002-12-20,9.0269,9.1769,8.8708,9.1006,6022232,0
2002-12-23,9.1072,9.1072,8.7324,8.962,5158569,0
2002-12-24,8.8579,8.8835,8.6551,8.8188,1649513,0
2002-12-26,8.877,9.1273,8.8451,8.9563,2360157,0
2002-12-27,8.8835,9.0015,8.7915,8.8324,1667245,0
2002-12-30,8.7198,9.1273,8.5948,9.0535,3315536,0
2002-12-31,8.9894,9.114,8.7797,9.0346,5007088,0
2003-01-02,9.0138,9.1702,8.8188,9.0786,7499777,0
2003-01-03,9.0863,9.0863,8.5455,8.6888,5134722,0
2003-01-06,8.7198,8.8388,8.6615,8.7398,4819220,0
2003-01-07,8.7398,9.2039,8.6615,9.114,8079576,0
2003-01-08,8.9827,9.1197,8.7988,8.9163,4834204,0
2003-01-09,9.2444,9.2882,8.8835,9.1972,7683209,0
2003-01-10,8.9686,9.2648,8.8898,9.0411,4246910,0
2003-01-13,9.1072,9.1455,8.7861,8.8962,3406489,0
2003-01-14,8.8324,8.9163,8.7324,8.8252,3506152,0
2003-01-15,8.6551,8.7324,8.4851,8.5455,6787296,0
2003-01-16,8.568,8.6355,8.3485,8.4188,7962179,0
2003-01-17,8.4188,8.4188,8.2041,8.2684,3823948,0
2003-01-21,8.3686,8.4321,8.0403,8.0403,3455863,0
2003-01-22,8.0464,8.2041,7.9814,8.0727,3546662,0
2003-01-23,8.2684,8.4321,8.1382,8.412,4107351,0
2003-01-24,8.3935,8.3935,8.0403,8.1056,3552010,0
2003-01-27,8.0205,8.2373,7.9814,8.0403,3137453,0
2003-01-28,8.1056,8.2041,8.0334,8.1707,3578153,0
2003-01-29,8.0727,8.2373,8.0403,8.1186,4203806,0
2003-01-30,8.0857,8.2373,7.8567,7.9094,3040082,0
2003-01-31,7.8961,8.2373,7.8505,8.1645,3173377,0
2003-02-03,8.3686,8.4249,8.1186,8.2101,8078046,0
2003-02-04,8.1056,8.1382,7.9876,8.1382,4470391,0
2003-02-05,8.1382,8.2238,7.9421,8.0073,4793845,0
2003-02-06,8.1056,8.1447,7.7783,7.8242,5326870,0
2003-02-07,7.8439,7.8961,7.4578,7.569,4790633,0
2003-02-10,7.6865,7.6865,7.4906,7.6212,2571566,0
2003-02-11,7.6212,7.8045,7.4906,7.5234,2857722,0
2003-02-12,7.5296,7.6865,7.4578,7.4578,1809864,0
2003-02-13,7.4643,7.4643,7.0718,7.327,5527882,0
2003-02-14,7.3204,7.5034,7.268,7.497,2687125,0
2003-02-18,7.5625,7.7327,7.5363,7.7129,3253626,0
2003-02-19,7.6738,7.6933,7.301,7.4184,2201184,0
2003-02-20,7.412,7.412,7.1044,7.183,4477731,0
2003-02-21,7.2878,7.4184,7.1372,7.3073,2598928,0
2003-02-24,7.281,7.281,7.1438,7.1634,2784500,0
2003-02-25,7.0653,7.2942,7.0522,7.2026,4609192,0
2003-02-26,7.2026,7.327,7.1503,7.2092,3089148,0
2003-02-27,7.2749,7.3727,7.1177,7.301,4708093,0
2003-02-28,7.2419,7.726,7.2288,7.7065,5531244,0
2003-03-03,7.811,7.9549,7.6541,7.6999,5598349,0
2003-03-04,7.7653,7.7653,7.353,7.366,4954958,0
2003-03-05,7.4319,7.569,7.3073,7.5625,2985664,0
2003-03-06,7.5625,7.752,7.4319,7.5496,5216962,0
2003-03-07,7.5496,7.811,7.3598,7.7589,4446546,0
2003-03-10,7.6933,7.7391,7.5823,7.5885,2596631,0
2003-03-11,7.6342,7.8177,7.6083,7.6148,2695226,0
2003-03-12,7.5952,7.6671,7.4906,7.5363,2392565,0
2003-03-13,7.752,7.9944,7.6541,7.9876,6908973,0
2003-03-14,8.0073,8.2373,7.9549,8.1447,4910937,0
2003-03-17,8.0464,8.551,7.9157,8.505,5280250,0
2003-03-18,8.505,8.6157,8.3345,8.4388,5259914,0
2003-03-19,8.4851,8.6219,8.3545,8.6219,3414897,0
2003-03-20,8.568,8.6551,8.3284,8.5753,2959679,0
2003-03-21,8.7661,8.8898,8.5824,8.8708,2982454,0
2003-03-24,8.7324,8.7324,8.2814,8.4719,3398385,0
2003-03-25,8.4518,8.676,8.445,8.6615,2537020,0
2003-03-26,8.6355,8.8124,8.568,8.7015,3271667,0
2003-03-27,8.6687,8.7988,8.5638,8.6487,2358936,0
2003-03-28,8.5379,8.6355,8.4056,8.4188,1971895,0
2003-03-31,8.2431,8.5319,8.1447,8.4188,2393484,0
2003-04-01,8.3735,8.8388,8.1774,8.3545,2693090,0
2003-04-02,8.568,8.7597,8.551,8.6951,2301613,0
2003-04-03,8.6951,8.8388,8.6687,8.7597,2150739,0
2003-04-04,8.7988,9.0863,8.7797,8.9563,3723519,0
2003-04-07,9.2241,9.2648,9.0071,9.0411,4839095,0
2003-04-08,9.0411,9.0479,8.8898,9.0346,2450500,0
2003-04-09,9.0346,9.1273,8.7324,8.7915,2231146,0
2003-04-10,8.7915,8.9163,8.7069,8.8962,3994695,0
2003-04-11,9.0939,9.1519,8.8252,8.8252,2008429,0
2003-04-14,8.8324,9.0939,8.8124,9.0479,2958453,0
2003-04-15,9.0269,9.295,8.9235,9.2823,2594955,0
2003-04-16,9.2785,9.3213,8.9105,8.9368,2050466,0
2003-04-17,8.9368,9.1913,8.8324,9.1913,2369637,0
2003-04-21,9.1913,9.2648,9.0204,9.0738,2169086,0
2003-04-22,8.9508,9.3544,8.9508,9.3495,2472817,0
2003-04-23,9.3018,9.3544,9.1586,9.3495,1621387,0
2003-04-24,9.295,9.3018,8.9948,9.0939,2156705,0
2003-04-25,9.1006,9.134,8.8634,8.9948,1878192,0
2003-04-28,9.0479,9.3291,8.9751,9.3096,1820407,0
2003-04-29,9.3495,9.735,9.3144,9.609,2713573,0
2003-04-30,9.3874,9.636,9.3544,9.513,4026182,0
2003-05-01,9.2717,9.2785,8.9751,9.0863,4401913,0
2003-05-02,9.0015,9.3018,8.9751,9.1072,4578311,0
2003-05-05,9.1519,9.2308,9.0269,9.1006,1909678,0
2003-05-06,9.1519,9.2882,9.1006,9.258,2457228,0
2003-05-07,9.1586,9.2376,9.0138,9.0269,2134690,0
2003-05-08,8.962,9.3018,8.962,9.1072,3351614,0
2003-05-09,9.1072,9.2376,8.9686,9.1702,2913054,0
2003-05-12,9.2039,9.677,9.1663,9.4859,3596188,0
2003-05-13,9.4859,9.552,9.3618,9.4288,2861542,0
2003-05-14,9.518,9.518,9.2648,9.3544,2571259,0
2003-05-15,9.3544,9.3874,8.9311,9.0269,4823045,0
2003-05-16,8.9433,8.9948,8.8124,8.8634,3998060,0
2003-05-19,8.877,9.1586,8.505,8.5563,4275649,0
2003-05-20,8.7143,8.8061,8.6019,8.6833,4297510,0
2003-05-21,8.6283,8.8962,8.5824,8.7915,2641268,0
2003-05-22,8.8324,9.0535,8.8252,9.0269,2916112,0
2003-05-23,8.962,9.0939,8.8324,9.0269,2964421,0
2003-05-27,8.9751,9.3144,8.9311,9.3018,3234978,0
2003-05-28,9.4652,9.609,9.4219,9.539,4276108,0
2003-05-29,9.539,9.847,9.539,9.643,4467946,0
2003-05-30,9.2173,9.983,9.2173,9.983,4886787,0
2003-06-02,10.127,10.265,10.076,10.107,4934476,0
2003-06-03,10.021,10.076,9.918,10.033,3118960,0
2003-06-04,9.998,10.199,9.977,10.171,2317667,0
2003-06-05,10.04,10.466,10.006,10.265,2980618,0
2003-06-06,10.434,10.629,10.185,10.206,3555833,0
2003-06-09,10.191,10.258,9.983,10.016,3428042,0
2003-06-10,10.139,10.199,10.09,10.199,1890419,0
2003-06-11,10.199,10.547,10.199,10.534,3888916,0
2003-06-12,10.579,10.717,10.506,10.682,3694936,0
2003-06-13,10.73,10.793,10.316,10.367,2586549,0
2003-06-16,10.534,10.73,10.402,10.73,2287396,0
2003-06-17,10.793,10.793,10.39,10.434,3660848,0
2003-06-18,10.466,10.513,10.225,10.335,3518380,0
2003-06-19,10.434,10.466,10.139,10.139,2431849,0
2003-06-20,10.284,10.298,10.171,10.232,2373611,0
2003-06-23,10.232,10.244,9.977,10.028,2325611,0
2003-06-24,10.076,10.303,10.028,10.127,3563476,0
2003-06-25,10.04,10.171,9.955,9.97,3264938,0
2003-06-26,9.904,10.046,9.78,10.028,3595118,0
2003-06-27,9.998,10.082,9.813,9.819,4238658,0
2003-06-30,9.879,10.199,9.879,10.139,5723694,0
2003-07-01,10.139,10.258,9.955,10.213,4195398,0
2003-07-02,10.27,10.303,10.146,10.239,2770133,0
2003-07-03,10.171,10.311,10.139,10.152,1970061,0
2003-07-07,10.284,10.466,10.284,10.434,2027537,0
2003-07-08,10.434,10.749,10.402,10.678,2653806,0
2003-07-09,10.597,10.671,10.466,10.48,3074780,0
2003-07-10,10.547,10.703,10.466,10.593,3262035,0
2003-07-11,10.786,10.926,10.786,10.884,4347190,0
2003-07-14,10.965,11.108,10.854,10.898,4740653,0
2003-07-15,10.898,10.971,10.48,10.645,4705493,0
2003-07-16,10.587,10.663,10.486,10.506,3060717,0
2003-07-17,10.474,10.486,10.239,10.331,3159313,0
2003-07-18,10.422,10.663,10.367,10.602,4996997,0
2003-07-21,10.602,10.807,9.662,10.755,4374397,0
2003-07-22,10.827,11.049,10.762,10.82,4480787,0
2003-07-23,11.023,11.121,10.78,11.096,3006760,0
2003-07-24,11.121,11.318,10.991,11.023,2921155,0
2003-07-25,11.029,11.121,10.931,11.003,2402504,0
2003-07-28,10.991,11.187,10.951,11.134,2125368,0
2003-07-29,11.199,11.21,10.926,11.023,3334033,0
2003-07-30,11.057,11.076,10.861,10.957,1567886,0
2003-07-31,11.09,11.134,10.918,10.931,5531701,0
2003-08-01,10.913,10.977,10.827,10.905,2515313,0
2003-08-04,10.905,11.096,10.78,10.984,2385231,0
2003-08-05,10.977,10.977,10.579,10.651,2860013,0
2003-08-06,10.553,10.736,10.5,10.547,2906635,0
2003-08-07,10.78,11.559,10.637,10.762,2316748,0
2003-08-08,10.807,11.161,10.8,11.115,2381865,0
2003-08-11,11.121,11.26,11.096,11.253,3359712,0
2003-08-12,11.187,11.362,11.154,11.348,2287556,0
2003-08-13,11.411,11.462,10.861,11.233,3133021,0
2003-08-14,11.233,11.233,11.063,11.169,2639127,0
2003-08-15,11.18,11.206,11.057,11.128,1258802,0
2003-08-18,11.128,11.264,11.128,11.239,1095240,0
2003-08-19,11.253,11.341,11.206,11.341,2252853,0
2003-08-20,11.18,11.39,11.18,11.39,1750400,0
2003-08-21,11.057,11.121,10.768,10.874,5467042,0
2003-08-22,11.049,11.154,10.616,10.629,5657202,0
2003-08-25,10.629,10.629,10.547,10.629,3936758,0
2003-08-26,10.597,10.834,10.429,10.78,2171376,0
2003-08-27,10.793,10.898,10.78,10.854,1853580,0
2003-08-28,10.891,11.218,10.884,11.18,2946227,0
2003-08-29,11.134,11.187,11.049,11.096,2376667,0
2003-09-02,11.101,11.121,10.977,10.991,3697227,0
2003-09-03,10.991,11.128,10.984,11.036,2894255,0
2003-09-04,10.891,11.029,10.73,10.786,5816939,0
2003-09-05,10.736,10.742,10.442,10.547,4901764,0
2003-09-08,10.527,10.597,10.442,10.587,2123839,0
2003-09-09,10.466,10.5,10.25,10.298,4745389,0
2003-09-10,10.335,10.519,10.239,10.265,3608724,0
2003-09-11,10.27,10.547,10.27,10.402,3507067,0
2003-09-12,10.408,10.46,10.213,10.324,3195084,0
2003-09-15,10.466,10.466,10.374,10.447,1605487,0
2003-09-16,10.46,10.703,10.416,10.703,2760195,0
2003-09-17,10.703,10.8,10.703,10.742,2617730,0
2003-09-18,10.73,10.774,10.663,10.703,2486731,0
2003-09-19,10.703,10.722,10.539,10.602,2342280,0
2003-09-22,10.402,10.466,10.311,10.367,3511196,0
2003-09-23,10.374,10.46,10.303,10.335,3038553,0
2003-09-24,10.331,10.331,10.046,10.054,4398858,0
2003-09-25,10.082,10.107,9.865,9.885,4946554,0
2003-09-26,9.813,9.938,9.695,9.75,4986600,0
2003-09-29,9.847,10.114,9.78,9.977,3881116,0
2003-09-30,9.872,10.107,9.75,9.865,6016421,0
2003-10-01,9.865,10.311,9.865,10.311,3572185,0
2003-10-02,10.311,10.534,10.265,10.486,4167429,0
2003-10-03,10.486,10.755,10.486,10.616,3697686,0
2003-10-06,10.616,10.616,10.493,10.579,2681779,0
2003-10-07,10.466,10.749,10.402,10.696,2975271,0
2003-10-08,10.717,10.717,10.422,10.466,3351151,0
2003-10-09,10.466,11.418,10.466,11.128,8355487,0
2003-10-10,11.128,11.154,10.793,11.043,3960608,0
2003-10-13,11.141,11.411,11.115,11.305,1707755,0
2003-10-14,11.206,11.559,11.148,11.467,3638836,0
2003-10-15,11.545,11.612,11.305,11.559,3291841,0
2003-10-16,11.559,11.612,11.448,11.527,2084860,0
2003-10-17,11.559,11.644,11.348,11.376,2076299,0
2003-10-20,11.376,11.515,11.264,11.467,2011488,0
2003-10-21,11.612,11.662,11.448,11.508,2899300,0
2003-10-22,11.508,11.508,11.108,11.199,2737422,0
2003-10-23,11.121,11.233,11.082,11.18,2154102,0
2003-10-24,11.18,11.18,10.793,11.115,3037330,0
2003-10-27,11.115,11.253,10.926,11.187,1897299,0
2003-10-28,11.187,11.404,11.18,11.376,2694157,0
2003-10-29,11.348,11.448,11.148,11.376,1854040,0
2003-10-30,11.376,11.515,11.206,11.318,2555973,0
2003-10-31,11.318,11.581,11.318,11.515,2255913,0
2003-11-03,11.515,11.712,11.481,11.638,2689381,0
2003-11-04,11.545,11.612,11.383,11.455,1921463,0
2003-11-05,11.455,11.581,11.253,11.462,1869938,0
2003-11-06,11.462,11.769,11.286,11.751,4022667,0
2003-11-07,11.751,11.773,11.532,11.545,2196751,0
2003-11-10,11.553,11.559,11.397,11.474,1888893,0
2003-11-11,11.474,11.619,11.253,11.383,2265538,0
2003-11-12,11.383,11.553,11.318,11.553,2260650,0
2003-11-13,11.455,11.773,11.318,11.773,3595574,0
2003-11-14,11.712,12.078,11.515,11.644,4060423,0
2003-11-17,11.644,11.644,11.286,11.418,1770275,0
2003-11-18,11.448,11.599,11.418,11.418,2099841,0
2003-11-19,11.397,11.487,11.318,11.441,4098637,0
2003-11-20,11.607,11.827,11.481,11.677,5067011,0
2003-11-21,11.773,11.847,11.532,11.607,9918025,0
2003-11-24,11.677,11.762,11.612,11.644,3954030,0
2003-11-25,11.677,11.902,11.638,11.773,4030461,0
2003-11-26,11.843,11.843,11.455,11.587,1926194,0
2003-11-28,11.625,11.762,11.594,11.724,840883,0
2003-12-01,11.835,11.902,11.731,11.867,4184395,0
2003-12-02,11.773,11.814,11.631,11.683,2257436,0
2003-12-03,11.631,11.895,11.566,11.895,4837565,0
2003-12-04,11.861,11.888,11.264,11.537,5760076,0
2003-12-05,11.515,11.587,11.418,11.527,2403265,0
2003-12-08,11.429,11.644,11.411,11.625,2397919,0
2003-12-09,11.67,11.712,11.411,11.441,1808950,0
2003-12-10,11.335,11.418,11.233,11.362,2146308,0
2003-12-11,11.329,11.631,11.329,11.462,2322860,0
2003-12-12,11.5,11.515,11.271,11.404,1494665,0
2003-12-15,11.5,11.553,11.233,11.233,2044507,0
2003-12-16,11.21,11.411,10.913,11.348,4489043,0
2003-12-17,11.286,11.625,11.218,11.607,2999114,0
2003-12-18,11.607,11.807,11.527,11.773,2271657,0
2003-12-19,11.773,11.773,11.574,11.731,3000340,0
2003-12-22,11.731,11.827,11.644,11.738,2588839,0
2003-12-23,11.738,11.827,11.683,11.724,1673513,0
2003-12-24,11.698,11.718,11.545,11.656,714160,0
2003-12-26,11.698,11.8,11.698,11.757,895304,0
2003-12-29,11.757,11.8,11.581,11.773,2297944,0
2003-12-30,11.712,11.773,11.677,11.762,1708366,0
2003-12-31,11.787,11.821,11.65,11.792,1400809,0
2004-01-02,11.781,11.843,11.545,11.612,1812307,0
2004-01-05,11.638,11.762,11.448,11.677,2782515,0
2004-01-06,11.581,11.835,11.581,11.835,6185335,0
2004-01-07,11.745,12.078,11.691,12.031,5454658,0
2004-01-08,12.024,12.135,11.545,11.773,5279024,0
2004-01-09,11.773,11.773,11.515,11.625,2629349,0
2004-01-12,11.581,11.704,11.348,11.594,2213565,0
2004-01-13,11.537,11.644,11.362,11.5,2865976,0
2004-01-14,11.448,11.677,11.448,11.662,1888281,0
2004-01-15,11.612,11.773,11.5,11.745,1957373,0
2004-01-16,11.712,11.875,11.619,11.875,2483822,0
2004-01-20,11.773,11.853,11.411,11.762,2252546,0
2004-01-21,11.762,11.913,11.644,11.807,3049101,0
2004-01-22,11.773,11.875,11.599,11.65,2477096,0
2004-01-23,11.65,11.843,11.612,11.731,1578894,0
2004-01-26,11.683,11.895,11.638,11.888,1599223,0
2004-01-27,11.895,11.992,11.751,11.853,2878818,0
2004-01-28,11.853,11.972,11.625,11.677,4626309,0
2004-01-29,11.644,11.821,11.545,11.662,5221242,0
2004-01-30,11.662,11.972,11.545,11.907,4286351,0
2004-02-02,11.913,12.333,11.913,12.259,6006638,0
2004-02-03,12.333,12.672,12.3,12.469,6652472,0
2004-02-04,12.527,12.724,12.415,12.469,5863102,0
2004-02-05,12.627,12.659,12.228,12.365,4138533,0
2004-02-06,12.34,12.638,12.311,12.555,2365052,0
2004-02-09,12.527,12.612,12.365,12.409,3018221,0
2004-02-10,12.391,12.496,12.266,12.352,2747812,0
2004-02-11,12.376,12.429,12.266,12.365,4208242,0
2004-02-12,12.365,12.627,12.365,12.587,4729030,0
2004-02-13,12.587,12.672,12.101,12.403,3286491,0
2004-02-17,12.527,12.705,12.423,12.664,2483367,0
2004-02-18,12.705,12.75,12.507,12.605,2542830,0
2004-02-19,12.659,12.737,12.429,12.457,1806351,0
2004-02-20,12.659,12.922,12.496,12.922,4738815,0
2004-02-23,13.059,13.095,12.835,12.883,5919816,0
2004-02-24,12.855,13.13,12.829,12.945,5021911,0
2004-02-25,13.052,13.28,12.957,13.214,5681964,0
2004-02-26,13.738,13.752,13.082,13.156,14435349,0
2004-02-27,12.756,13.181,12.756,12.922,14413490,0
2004-03-01,12.985,13.008,12.823,12.945,6751985,0
2004-03-02,12.932,12.932,12.737,12.823,9935757,0
2004-03-03,12.71,12.972,12.692,12.867,5319532,0
2004-03-04,12.922,12.926,12.731,12.75,8283796,0
2004-03-05,12.756,12.796,12.692,12.718,4324107,0
2004-03-08,12.992,12.992,12.632,12.638,4692194,0
2004-03-09,12.632,12.686,12.561,12.587,3819820,0
2004-03-10,12.587,12.612,12.534,12.612,6150786,0
2004-03-11,12.612,12.62,12.463,12.463,6141921,0
2004-03-12,12.527,12.573,12.489,12.567,4019149,0
2004-03-15,12.541,12.593,12.403,12.415,3783440,0
2004-03-16,12.489,12.548,12.403,12.496,4264033,0
2004-03-17,12.579,12.679,12.534,12.593,3709457,0
2004-03-18,12.561,12.62,12.514,12.527,3981089,0
2004-03-19,12.527,12.782,12.527,12.705,6803501,0
2004-03-22,12.705,12.731,12.541,12.62,4899470,0
2004-03-23,12.985,13.013,12.829,12.883,6970268,0
2004-03-24,12.847,12.907,12.742,12.782,5851639,0
2004-03-25,12.823,12.883,12.737,12.81,7166084,0
2004-03-26,12.776,12.889,12.776,12.823,7606166,0
2004-03-29,13.203,13.203,12.889,12.922,10158474,0
2004-03-30,12.922,13.013,12.915,12.952,3179339,0
2004-03-31,13.019,13.082,12.922,13.082,4264796,0
2004-04-01,13.052,13.07,12.895,13,3027852,0
2004-04-02,13.137,13.253,13.065,13.241,4004479,0
2004-04-05,13.181,13.471,13.181,13.444,3654429,0
2004-04-06,13.444,13.901,13.409,13.83,7785625,0
2004-04-07,13.83,13.876,13.678,13.752,4991952,0
2004-04-08,13.869,13.869,13.396,13.458,4883883,0
2004-04-12,13.458,13.568,13.396,13.437,3032131,0
2004-04-13,13.478,13.568,13.052,13.122,5592997,0
2004-04-14,12.992,13.203,12.992,13.07,3729021,0
2004-04-15,13.082,13.115,13.019,13.09,4580455,0
2004-04-16,13.101,13.241,13.065,13.176,3838621,0
2004-04-19,13.196,13.32,13.046,13.3,2360006,0
2004-04-20,13.379,13.555,13.345,13.423,3005993,0
2004-04-21,13.392,13.504,13.07,13.385,2519901,0
2004-04-22,13.345,13.738,13.28,13.673,4833895,0
2004-04-23,13.641,13.791,13.53,13.784,2494370,0
2004-04-26,13.77,13.802,13.73,13.784,3126145,0
2004-04-27,13.752,14.163,13.752,14.033,6128778,0
2004-04-28,13.947,13.947,13.81,13.916,4473298,0
2004-04-29,13.916,13.941,13.539,13.607,4593139,0
2004-04-30,13.673,13.759,13.497,13.504,4290785,0
2004-05-03,13.535,13.738,13.483,13.712,3054912,0
2004-05-04,13.697,13.764,13.444,13.574,4265562,0
2004-05-05,13.561,13.667,13.478,13.613,5069758,0
2004-05-06,13.451,13.574,13.247,13.365,5371962,0
2004-05-07,13.345,13.478,13.077,13.082,5198007,0
2004-05-10,13.082,13.082,12.926,13.032,4266480,0
2004-05-11,13.059,13.143,13,13.082,3360478,0
2004-05-12,13.052,13.122,12.867,13.082,4255472,0
2004-05-13,13.082,13.082,12.895,12.985,2707460,0
2004-05-14,12.939,13.082,12.922,13.008,2500942,0
2004-05-17,12.855,12.855,12.548,12.62,5813726,0
2004-05-18,12.62,12.835,12.612,12.75,3174596,0
2004-05-19,12.79,12.895,12.724,12.75,2839835,0
2004-05-20,12.75,12.75,12.527,12.587,2708988,0
2004-05-21,12.593,12.769,12.567,12.627,3278392,0
2004-05-24,12.593,12.664,12.469,12.567,4515488,0
2004-05-25,12.527,12.769,12.476,12.718,4189439,0
2004-05-26,12.573,12.79,12.469,12.692,3366743,0
2004-05-27,12.803,12.985,12.692,12.692,3299488,0
2004-05-28,12.75,12.75,12.587,12.627,3470996,0
2004-06-01,12.638,12.659,12.527,12.605,3195235,0
2004-06-02,12.561,12.627,12.463,12.534,4003863,0
2004-06-03,12.548,12.679,12.484,12.579,5829932,0
2004-06-04,12.724,12.731,12.496,12.541,2603207,0
2004-06-07,12.612,12.705,12.527,12.692,2200880,0
2004-06-08,12.692,12.862,12.659,12.75,2738795,0
2004-06-09,12.756,12.829,12.593,12.599,2753009,0
2004-06-10,12.599,12.75,12.599,12.692,2439955,0
2004-06-14,12.692,12.699,12.429,12.489,3057508,0
2004-06-15,12.496,12.659,12.484,12.593,2629042,0
2004-06-16,12.62,12.627,12.484,12.534,2303603,0
2004-06-17,12.561,12.573,12.442,12.489,1944534,0
2004-06-18,12.429,12.489,12.252,12.252,4577701,0
2004-06-21,12.259,12.409,12.135,12.2,5174010,0
2004-06-22,12.228,12.279,12.078,12.141,3176431,0
2004-06-23,12.17,12.311,12.135,12.266,4277789,0
2004-06-24,12.311,12.457,12.252,12.292,2736656,0
2004-06-25,12.359,12.442,12.156,12.279,3766624,0
2004-06-28,12.429,12.534,12.365,12.398,3285885,0
2004-06-29,12.398,12.398,11.997,12.208,4877615,0
2004-06-30,12.213,12.317,12.17,12.235,2455545,0
2004-07-01,12.3,12.365,12.135,12.284,3739262,0
2004-07-02,12.3,12.376,12.221,12.305,3734220,0
2004-07-06,12.333,12.593,12.305,12.507,3883716,0
2004-07-07,12.514,12.889,12.514,12.796,5961237,0
2004-07-08,12.922,12.922,12.579,12.692,6199701,0
2004-07-09,12.803,12.952,12.761,12.899,2791380,0
2004-07-12,12.855,12.952,12.692,12.915,2466550,0
2004-07-13,12.895,13.09,12.889,13.052,2714793,0
2004-07-14,13.019,13.082,12.875,12.922,4074335,0
2004-07-15,12.992,13.115,12.915,13.025,4139912,0
2004-07-16,13.109,13.115,12.534,12.803,2884165,0
2004-07-19,12.756,12.847,12.627,12.71,4542543,0
2004-07-20,12.718,12.922,12.71,12.875,3201963,0
2004-07-21,12.952,13.294,12.855,12.855,2496511,0
2004-07-22,12.803,13.008,12.579,12.926,2483979,0
2004-07-23,12.926,12.979,12.731,12.796,1627044,0
2004-07-26,12.79,12.972,12.79,12.922,3019291,0
2004-07-27,12.922,13.241,12.915,13.22,3636386,0
2004-07-28,13.181,13.214,12.889,13.095,3138522,0
2004-07-29,13.203,13.483,13.163,13.312,3591140,0
2004-07-30,13.312,13.392,13.032,13.373,3963049,0
2004-08-02,13.247,13.404,13.176,13.365,2280212,0
2004-08-03,13.379,13.385,13.039,13.203,2768295,0
2004-08-04,13.082,13.115,12.867,12.957,2462118,0
2004-08-05,12.957,12.957,12.627,12.692,2808499,0
2004-08-06,12.593,12.612,12.429,12.484,2839527,0
2004-08-09,12.527,12.75,12.449,12.579,2004299,0
2004-08-10,12.579,12.79,12.579,12.692,3101227,0
2004-08-11,12.692,12.692,12.457,12.555,2668938,0
2004-08-12,12.587,12.627,12.266,12.311,3076616,0
2004-08-13,12.292,12.415,12.2,12.359,2213565,0
2004-08-16,12.359,12.686,12.359,12.686,2542520,0
2004-08-17,12.692,13.013,12.692,12.985,2561630,0
2004-08-18,12.985,13.28,12.867,13.247,3105509,0
2004-08-19,13.312,13.409,12.926,13.082,4146180,0
2004-08-20,13.019,13.09,12.889,13.077,3440884,0
2004-08-23,12.915,13.077,12.855,13.025,2686976,0
2004-08-24,13.052,13.176,13.025,13.115,3762195,0
2004-08-25,13.115,13.22,13.008,13.196,3040082,0
2004-08-26,13.21,13.253,13.137,13.247,2847631,0
2004-08-27,13.247,13.294,13.176,13.214,1922369,0
2004-08-30,13.149,13.149,13.052,13.09,2024784,0
2004-08-31,13.082,13.163,12.972,13.137,2791077,0
2004-09-01,13.115,13.267,13.052,13.247,2974049,0
2004-09-02,13.241,13.547,13.143,13.539,4792011,0
2004-09-03,13.478,13.684,13.478,13.6,2743380,0
2004-09-07,13.641,13.908,13.523,13.883,3265855,0
2004-09-08,13.861,13.988,13.724,13.73,3374694,0
2004-09-09,13.738,13.759,13.416,13.574,2783275,0
2004-09-10,13.539,13.796,13.515,13.744,2194918,0
2004-09-13,13.744,13.869,13.738,13.784,2555360,0
2004-09-14,13.77,13.927,13.69,13.893,2934763,0
2004-09-15,13.901,14.052,13.869,14.033,4560884,0
2004-09-16,14.033,14.392,14.026,14.279,3697840,0
2004-09-17,14.375,14.392,14.176,14.266,3012109,0
2004-09-20,14.254,14.266,13.98,14.26,2205773,0
2004-09-21,14.327,14.438,14.273,14.379,3551550,0
2004-09-22,14.385,14.385,14.08,14.143,2270279,0
2004-09-23,14.182,14.375,14.129,14.286,2804980,0
2004-09-24,14.286,14.491,14.26,14.333,3234673,0
2004-09-27,14.294,14.444,14.236,14.327,2839072,0
2004-09-28,14.294,14.359,14.231,14.314,4348715,0
2004-09-29,14.327,14.595,14.308,14.595,4808980,0
2004-09-30,14.607,14.615,14.294,14.582,4136856,0
2004-10-01,14.648,14.648,14.273,14.279,4325025,0
2004-10-04,14.379,14.587,14.327,14.444,3096794,0
2004-10-05,14.359,14.367,14.019,14.111,5354689,0
2004-10-06,14.111,14.346,13.83,14.314,3296122,0
2004-10-07,15.21,15.321,14.863,14.916,13426315,0
2004-10-08,14.935,15.047,14.849,14.902,3628897,0
2004-10-11,15.015,15.079,14.928,15.034,2683916,0
2004-10-12,15.034,15.196,15.015,15.165,8299692,0
2004-10-13,15.245,15.315,15.007,15.086,3721072,0
2004-10-14,15.158,15.158,14.974,15.027,2928648,0
2004-10-15,15.047,15.112,14.923,15.072,2938735,0
2004-10-18,15.015,15.439,15.007,15.431,5753044,0
2004-10-19,15.379,15.615,15.366,15.472,3762957,0
2004-10-20,15.439,15.465,15.328,15.431,4125846,0
2004-10-21,15.366,15.662,15.307,15.609,3137302,0
2004-10-22,15.655,15.701,15.543,15.615,3671241,0
2004-10-25,15.609,15.609,15.292,15.484,3092207,0
2004-10-26,15.538,15.701,15.478,15.668,2359548,0
2004-10-27,15.582,15.759,15.538,15.674,4506467,0
2004-10-28,15.766,16.159,15.766,16.094,6409122,0
2004-10-29,16.127,16.225,15.961,16.212,2667258,0
2004-11-01,16.144,16.329,16.094,16.288,4546977,0
2004-11-02,16.288,16.288,16.034,16.047,4232849,0
2004-11-03,16.191,16.283,16.105,16.283,5186235,0
2004-11-04,16.303,16.859,16.185,16.76,7090572,0
2004-11-05,16.76,16.852,16.657,16.735,5512139,0
2004-11-08,17.172,17.873,17.172,17.518,8641185,0
2004-11-09,17.518,17.605,17.236,17.402,5804557,0
2004-11-10,17.532,17.702,17.429,17.499,5216501,0
2004-11-11,17.599,17.605,17.318,17.396,2635921,0
2004-11-12,17.44,17.86,17.402,17.847,3794602,0
2004-11-15,17.86,18.245,17.847,18.207,4535358,0
2004-11-16,18.155,18.155,17.86,17.925,3983689,0
2004-11-17,17.959,18.042,17.63,17.73,4144193,0
2004-11-18,17.649,17.826,17.318,17.694,10366665,0
2004-11-19,17.206,17.656,17.141,17.333,10123313,0
2004-11-22,17.333,17.708,17.264,17.585,12443423,0
2004-11-23,18.155,18.155,16.839,17.141,23381789,0
2004-11-24,17.04,17.191,16.786,16.852,4407110,0
2004-11-26,16.892,17.016,16.846,16.866,1496350,0
2004-11-29,17.04,17.04,16.484,16.484,7158593,0
2004-11-30,16.491,16.499,15.865,15.991,9456996,0
2004-12-01,15.961,16.25,15.956,16.094,6245407,0
2004-12-02,15.701,15.883,15.047,15.662,8401345,0
2004-12-03,15.571,15.87,15.452,15.752,4782689,0
2004-12-06,15.752,15.903,15.655,15.812,4828085,0
2004-12-07,15.78,15.78,15.538,15.571,5265725,0
2004-12-08,15.571,15.721,15.498,15.597,4477118,0
2004-12-09,15.538,15.538,15.276,15.452,3917194,0
2004-12-10,15.446,15.452,15.176,15.284,2908163,0
2004-12-13,15.504,15.597,15.446,15.538,3349472,0
2004-12-14,15.635,15.924,15.578,15.897,4405887,0
2004-12-15,15.942,16.019,15.655,15.793,4234380,0
2004-12-16,15.648,15.793,15.635,15.693,3858953,0
2004-12-17,15.64,15.942,15.597,15.707,5780405,0
2004-12-20,14.902,15.047,14.485,14.556,5739746,0
2004-12-21,14.717,14.908,14.569,14.825,4651073,0
2004-12-22,14.882,14.882,14.68,14.814,3978339,0
2004-12-23,14.818,15.072,14.798,14.988,2475109,0
2004-12-27,14.994,15.152,14.888,14.888,1659450,0
2004-12-28,14.916,14.916,14.621,14.662,3503402,0
2004-12-29,14.981,15.066,14.849,15.027,3037023,0
2004-12-30,15.112,15.158,14.882,15.053,2667414,0
2004-12-31,15.091,15.217,14.988,15.059,2687436,0
2005-01-03,15.047,15.047,14.674,14.752,4185921,0
2005-01-04,14.882,14.916,14.621,14.629,3790474,0
2005-01-05,14.717,14.849,14.601,14.798,4685773,0
2005-01-06,14.981,15.015,14.587,14.601,4877307,0
2005-01-07,14.524,14.764,14.524,14.71,2010722,0
2005-01-10,14.71,14.814,14.516,14.595,1873147,0
2005-01-11,14.587,14.662,14.458,14.516,1809711,0
2005-01-12,14.549,14.654,14.412,14.636,2523263,0
2005-01-13,14.695,14.717,14.43,14.43,3057354,0
2005-01-14,14.509,14.814,14.477,14.752,2245823,0
2005-01-18,14.764,15.022,14.752,14.957,2991472,0
2005-01-19,15.047,15.292,15.039,15.079,2316901,0
2005-01-20,15.086,15.202,14.963,15.059,3275485,0
2005-01-21,15.098,15.23,15.007,15.022,2493913,0
2005-01-24,15.034,15.145,14.928,14.928,3126145,0
2005-01-25,14.935,15.098,14.882,14.949,2053830,0
2005-01-26,14.981,15.145,14.875,15.066,2065445,0
2005-01-27,15.027,15.373,14.963,15.047,2790616,0
2005-01-28,15.047,15.245,14.974,15.196,2737724,0
2005-01-31,15.237,15.681,15.237,15.504,3976503,0
2005-02-01,15.604,15.766,15.478,15.707,3591297,0
2005-02-02,15.707,15.832,15.604,15.726,4396716,0
2005-02-03,15.635,15.801,15.524,15.538,3466716,0
2005-02-04,15.609,15.903,15.582,15.903,3345345,0
2005-02-07,15.935,16.04,15.832,15.969,1670761,0
2005-02-08,16.026,16.081,15.875,15.961,1439937,0
2005-02-09,16.026,16.094,15.857,15.857,2382627,0
2005-02-10,15.865,16.019,15.622,15.721,1740465,0
2005-02-11,15.746,15.961,15.707,15.865,1450035,0
2005-02-14,15.865,15.917,15.78,15.875,1287392,0
2005-02-15,15.87,16.053,15.832,15.897,2721672,0
2005-02-16,15.924,15.996,15.701,15.87,2087763,0
2005-02-17,15.917,15.991,15.648,15.801,1499558,0
2005-02-18,15.865,15.897,15.597,15.674,1828056,0
2005-02-22,15.681,15.766,15.292,15.373,2441790,0
2005-02-23,15.373,15.582,15.257,15.518,2954325,0
2005-02-24,15.51,15.51,15.182,15.245,4838638,0
2005-02-25,15.252,15.354,15.047,15.328,3804997,0
2005-02-28,15.292,15.571,15.269,15.556,3099852,0
2005-03-01,15.597,15.977,15.538,15.977,3194931,0
2005-03-02,15.875,16.019,15.766,16.015,2401739,0
2005-03-03,15.701,15.87,15.571,15.773,3881426,0
2005-03-04,15.903,16.002,15.838,15.996,1423281,0
2005-03-07,15.956,16.159,15.924,16.034,1382620,0
2005-03-08,16.067,16.159,15.928,16.101,1648135,0
2005-03-09,16.094,16.347,16.06,16.303,2833720,0
2005-03-10,16.309,16.525,16.262,16.414,3450506,0
2005-03-11,16.414,16.458,16.303,16.402,2302836,0
2005-03-14,16.42,16.478,16.238,16.434,2639741,0
2005-03-15,16.434,16.472,16.295,16.295,1428932,0
2005-03-16,16.303,16.458,16.127,16.329,2691563,0
2005-03-17,16.388,16.388,16.127,16.152,2076605,0
2005-03-18,16.159,16.164,15.924,15.935,4116524,0
2005-03-21,15.935,15.948,15.655,15.786,1995131,0
2005-03-22,15.793,15.883,15.439,15.439,4302399,0
2005-03-23,15.379,15.64,15.276,15.418,3668487,0
2005-03-24,15.518,15.622,15.269,15.287,2046798,0
2005-03-28,15.354,15.674,15.354,15.549,1988711,0
2005-03-29,15.21,15.49,15.21,15.459,3470231,0
2005-03-30,15.439,15.812,15.439,15.78,3287106,0
2005-03-31,15.78,16.047,15.655,15.897,2290303,0
2005-04-01,15.897,15.948,15.538,15.773,2974049,0
2005-04-04,15.74,16.12,15.478,16.088,4116981,0
2005-04-05,16.191,16.335,16.053,16.127,4962450,0
2005-04-06,16.191,16.288,16.034,16.12,3502636,0
2005-04-07,16.12,16.12,15.307,15.609,4813718,0
2005-04-08,15.571,15.578,15.354,15.413,2448514,0
2005-04-11,15.498,15.597,15.21,15.276,2381253,0
2005-04-12,15.21,15.498,15.047,15.387,3038248,0
2005-04-13,15.387,15.518,15.182,15.262,3794903,0
2005-04-14,15.315,15.394,15.027,15.072,3147391,0
2005-04-15,15.047,15.182,14.701,14.732,3489795,0
2005-04-18,14.662,14.875,14.654,14.771,3550024,0
2005-04-19,14.771,14.994,14.674,14.882,3679037,0
2005-04-20,14.875,14.981,14.346,14.392,4002337,0
2005-04-21,14.524,14.629,14.346,14.587,8633998,0
2005-04-22,14.505,14.509,14.327,14.375,3372400,0
2005-04-25,14.491,14.669,14.406,14.477,3005993,0
2005-04-26,14.485,14.524,14.321,14.327,3558585,0
2005-04-27,14.333,14.641,14.286,14.471,2799023,0
2005-04-28,14.466,14.615,14.294,14.314,2499875,0
2005-04-29,14.375,14.424,14.072,14.189,4778564,0
2005-05-02,13.994,14.294,13.947,14.08,5489056,0
2005-05-03,14.033,14.406,13.935,14.242,5052945,0
2005-05-04,14.26,14.375,14.111,14.231,4996082,0
2005-05-05,14.196,14.498,14.105,14.204,3883108,0
2005-05-06,13.901,14.223,13.607,13.712,6115779,0
2005-05-09,13.69,13.994,13.673,13.869,3909398,0
2005-05-10,13.802,13.836,13.547,13.641,3426360,0
2005-05-11,13.648,13.697,13.359,13.404,3330823,0
2005-05-12,13.437,13.654,13.203,13.22,3765864,0
2005-05-13,13.26,13.409,13.008,13.365,4721542,0
2005-05-16,12.627,13.451,12.627,13.379,15450642,0
2005-05-17,13.478,13.6,13.294,13.379,4430650,0
2005-05-18,13.478,13.648,13.353,13.6,4746000,0
2005-05-19,13.634,13.796,13.568,13.673,3418258,0
2005-05-20,13.738,13.738,13.423,13.667,3621867,0
2005-05-23,13.69,13.719,13.574,13.697,3944098,0
2005-05-24,13.607,13.607,13.416,13.523,4160241,0
2005-05-25,13.451,13.535,13.353,13.379,2542365,0
2005-05-26,13.379,13.423,13.196,13.359,3020823,0
2005-05-27,13.327,13.409,13.294,13.379,1903112,0
2005-05-31,13.379,13.508,13.28,13.458,3752104,0
2005-06-01,13.423,13.628,13.345,13.607,3049407,0
2005-06-02,13.641,14.137,13.634,14.121,6642077,0
2005-06-03,14.117,14.117,13.861,13.887,4028629,0
2005-06-06,13.916,13.98,13.796,13.893,2363678,0
2005-06-07,13.901,14.189,13.893,14.129,3041767,0
2005-06-08,14.189,14.223,13.927,13.941,3027397,0
2005-06-09,13.861,14.129,13.83,14.097,4160088,0
2005-06-10,14.097,14.171,14.026,14.129,2645860,0
2005-06-13,14.129,14.266,14.097,14.189,1683295,0
2005-06-14,14.129,14.286,14.086,14.286,3384781,0
2005-06-15,14.392,14.471,14.231,14.359,4105819,0
2005-06-16,14.308,14.385,14.196,14.242,3119263,0
2005-06-17,14.392,14.392,14.143,14.273,3765556,0
2005-06-20,14.242,14.279,14.052,14.236,1807574,0
2005-06-21,14.231,14.236,13.994,14.065,2202253,0
2005-06-22,14.143,14.231,14.033,14.137,2756985,0
2005-06-23,14.121,14.204,13.954,13.954,2215555,0
2005-06-24,13.927,14.086,13.81,13.876,4027097,0
2005-06-27,13.861,14.012,13.861,13.901,1695985,0
2005-06-28,13.927,14.129,13.901,14.117,1828665,0
2005-06-29,14.176,14.223,14.012,14.033,2120935,0
2005-06-30,14.052,14.196,13.974,14.012,2942862,0
2005-07-01,14.033,14.129,13.935,13.988,1291517,0
2005-07-05,13.935,14.524,13.901,14.524,3154574,0
2005-07-06,14.524,14.641,14.294,14.379,3334644,0
2005-07-07,14.392,14.868,14.379,14.701,3859263,0
2005-07-08,14.818,15.015,14.752,14.968,2749955,0
2005-07-11,15.047,15.059,14.831,14.928,1939181,0
2005-07-12,14.888,14.981,14.825,14.844,1510719,0
2005-07-13,14.831,15.015,14.717,14.738,1556881,0
2005-07-14,14.717,15,14.669,14.786,2057347,0
2005-07-15,14.818,14.849,14.615,14.654,2519134,0
2005-07-18,14.654,14.988,14.587,14.988,2084554,0
2005-07-19,15.257,15.394,14.988,15.3,3329450,0
2005-07-20,15.21,15.413,15.112,15.292,2747661,0
2005-07-21,15.21,15.347,15.106,15.196,2194000,0
2005-07-22,15.196,15.538,15.176,15.504,2190181,0
2005-07-25,15.549,15.604,15.354,15.401,1741690,0
2005-07-26,15.439,15.571,15.366,15.394,3168482,0
2005-07-27,15.49,15.655,15.373,15.648,3392728,0
2005-07-28,16.034,16.197,15.991,16.019,4215731,0
2005-07-29,16.06,16.179,15.897,15.948,2406326,0
2005-08-01,15.948,16.164,15.838,15.928,2962734,0
2005-08-02,15.917,16.367,15.87,16.303,4514723,0
2005-08-03,16.269,16.681,16.191,16.375,5459706,0
2005-08-04,16.375,16.375,15.452,15.928,3852840,0
2005-08-05,15.897,15.961,15.543,15.87,2668324,0
2005-08-08,15.924,16.019,15.726,15.773,1968991,0
2005-08-09,15.935,16.112,15.328,15.89,2279757,0
2005-08-10,15.942,16.179,15.911,15.977,1918854,0
2005-08-11,16.015,16.06,15.707,15.838,2218002,0
2005-08-12,15.838,16.019,15.701,15.857,1570024,0
2005-08-15,15.806,15.865,15.549,15.825,1598766,0
2005-08-16,15.721,15.721,15.106,15.276,3683623,0
2005-08-17,15.269,15.51,15.145,15.23,3175359,0
2005-08-18,14.556,14.717,14.065,14.466,11088627,0
2005-08-19,14.818,14.825,14.491,14.491,4523897,0
2005-08-22,14.601,14.641,14.375,14.438,2398680,0
2005-08-23,14.406,14.471,14.231,14.346,1824080,0
2005-08-24,14.266,14.406,13.947,13.988,4011510,0
2005-08-25,14.086,14.346,14.048,14.308,2716634,0
2005-08-26,14.249,14.352,14.097,14.182,2060553,0
2005-08-29,14.097,14.321,14.033,14.286,2288771,0
2005-08-30,14.279,14.43,13.824,14.091,4023431,0
2005-08-31,13.935,14.406,13.916,14.379,3968400,0
2005-09-01,14.385,14.392,13.594,13.744,5068535,0
2005-09-02,13.752,13.824,13.334,13.6,2061474,0
2005-09-06,13.667,13.999,13.628,13.96,2765392,0
2005-09-07,13.861,13.994,13.738,13.974,2266607,0
2005-09-08,13.836,13.851,13.724,13.784,1771498,0
2005-09-09,13.784,13.843,13.712,13.759,2287095,0
2005-09-12,13.678,13.802,13.607,13.744,2318735,0
2005-09-13,13.73,13.738,13.409,13.539,2840753,0
2005-09-14,13.555,13.574,13.396,13.471,2629190,0
2005-09-15,13.539,13.539,13.28,13.353,2205773,0
2005-09-16,13.345,13.429,13.247,13.305,5572209,0
2005-09-19,13.34,13.365,13.137,13.171,2655333,0
2005-09-20,13.176,13.275,12.782,12.883,3552774,0
2005-09-21,12.742,12.769,12.398,12.632,5504796,0
2005-09-22,12.561,13.28,12.469,13.181,4667580,0
2005-09-23,13.171,13.379,12.957,13.203,4187298,0
2005-09-26,13.409,13.621,13.171,13.3,3613616,0
2005-09-27,13.345,13.373,13.095,13.21,3261118,0
2005-09-28,13.3,13.373,13,13.13,2486731,0
2005-09-29,13.122,13.392,12.932,13.312,2173060,0
2005-09-30,13.26,13.508,13.26,13.365,2596020,0
2005-10-03,13.465,13.621,13.21,13.275,3034274,0
2005-10-04,13.275,13.523,13.019,13.046,3641737,0
2005-10-05,12.985,13.241,12.823,13.059,4896875,0
2005-10-06,12.842,13.515,12.823,12.979,6156138,0
2005-10-07,13.032,13.188,12.922,13.039,3033508,0
2005-10-10,13.039,13.13,12.899,12.926,2494678,0
2005-10-11,13.294,13.294,12.855,12.883,2794896,0
2005-10-12,12.756,12.829,12.463,12.593,3456321,0
2005-10-13,12.489,12.686,12.429,12.638,1835542,0
2005-10-14,12.692,12.907,12.659,12.855,2874538,0
2005-10-17,12.855,13.115,12.627,12.692,2479851,0
2005-10-18,12.659,12.81,12.476,12.679,1876202,0
2005-10-19,12.579,12.756,12.365,12.75,2724271,0
2005-10-20,12.756,12.915,12.527,12.555,2588839,0
2005-10-21,12.692,12.724,12.423,12.52,3171847,0
2005-10-24,12.579,12.761,12.457,12.742,3290162,0
2005-10-25,12.627,12.769,12.599,12.686,3245528,0
2005-10-26,12.679,12.823,12.567,12.724,2351143,0
2005-10-27,12.724,12.737,12.305,12.305,3421924,0
2005-10-28,12.333,12.659,12.333,12.638,2294279,0
2005-10-31,12.756,13.22,12.756,13.09,4838328,0
2005-11-01,13.077,13.294,12.915,13.176,3792157,0
2005-11-02,13.137,13.429,13.137,13.34,3468546,0
2005-11-03,13.738,13.935,13.327,13.458,4714205,0
2005-11-04,13.607,13.607,13.379,13.53,2585477,0
2005-11-07,13.471,13.784,13.471,13.712,2779455,0
2005-11-08,13.607,13.607,13.294,13.423,3789096,0
2005-11-09,14.019,14.058,13.869,13.96,4650617,0
2005-11-10,13.967,14.08,13.744,14.033,3494079,0
2005-11-11,14.048,14.058,13.901,13.967,1516064,0
2005-11-14,13.967,14.111,13.927,14.048,1593720,0
2005-11-15,13.887,13.96,13.508,13.607,2720911,0
2005-11-16,13.667,13.883,13.555,13.836,2877593,0
2005-11-17,14.065,14.471,13.893,14.333,3863387,0
2005-11-18,14.399,14.505,14.019,14.163,3111470,0
2005-11-21,14.121,14.26,13.974,14.231,2037471,0
2005-11-22,14.223,14.745,14.105,14.68,4255166,0
2005-11-23,14.764,14.863,14.458,14.485,2599083,0
2005-11-25,14.516,14.724,14.204,14.701,1815824,0
2005-11-28,14.724,14.895,14.601,14.71,4296287,0
2005-11-29,14.941,15.039,14.595,14.595,3727034,0
2005-11-30,14.641,14.844,14.458,14.556,3804073,0
2005-12-01,14.654,15.23,14.399,15.133,5570224,0
2005-12-02,14.542,15.152,14.542,14.825,4796598,0
2005-12-05,14.831,15.047,14.516,14.988,4277638,0
2005-12-06,14.988,15.245,14.941,15.047,2720451,0
2005-12-07,15.015,15.112,14.793,14.923,2207910,0
2005-12-08,14.916,14.994,14.738,14.882,2360315,0
2005-12-09,14.935,15.047,14.701,14.949,1882779,0
2005-12-12,14.928,15.106,14.68,14.814,2099688,0
2005-12-13,14.836,15.027,14.701,14.928,1959209,0
2005-12-14,14.941,15.315,14.941,15.284,2367192,0
2005-12-15,15.284,15.315,15.022,15.14,1939030,0
2005-12-16,15.269,15.53,14.928,14.981,3591297,0
2005-12-19,15.015,15.257,14.949,14.981,2533200,0
2005-12-20,14.981,15.086,14.717,14.814,4160852,0
2005-12-21,14.882,14.949,14.695,14.724,2612531,0
2005-12-22,14.717,14.738,14.498,14.621,3629970,0
2005-12-23,14.724,14.786,14.636,14.662,1998187,0
2005-12-27,14.629,14.738,14.471,14.491,1782960,0
2005-12-28,14.491,14.798,14.491,14.654,1572929,0
2005-12-29,14.621,14.806,14.587,14.674,1795955,0
2005-12-30,14.629,14.863,14.561,14.621,1612064,0
2006-01-03,14.636,14.641,14.143,14.587,3720464,0
2006-01-04,14.674,14.674,14.242,14.424,3322260,0
2006-01-05,14.346,15.007,14.346,14.844,5141909,0
2006-01-06,15.015,15.034,14.738,14.941,2953408,0
2006-01-09,14.923,15.158,14.895,15.034,3391355,0
2006-01-10,14.902,15.047,14.863,14.994,2774106,0
2006-01-11,14.949,15.366,14.928,15.341,2369790,0
2006-01-12,15.341,15.401,14.994,15.066,2124147,0
2006-01-13,15.098,15.245,14.928,14.941,1678254,0
2006-01-17,14.806,14.863,14.485,14.505,2901135,0
2006-01-18,14.582,14.868,14.466,14.745,3554150,0
2006-01-19,14.738,14.863,14.654,14.752,1768747,0
2006-01-20,14.882,14.888,14.587,14.641,2900522,0
2006-01-23,14.654,14.875,14.621,14.648,1824847,0
2006-01-24,14.687,15.165,14.687,15.053,3779774,0
2006-01-25,15.053,15.284,14.994,15.245,2826075,0
2006-01-26,15.504,15.604,15.126,15.217,3053379,0
2006-01-27,15.176,15.347,15.022,15.059,2286025,0
2006-01-30,15.053,15.292,15.034,15.182,2238638,0
2006-01-31,15.112,15.504,15.112,15.478,2927118,0
2006-02-01,15.176,15.347,15.039,15.189,3137302,0
2006-02-02,15.21,15.354,15.145,15.307,4801947,0
2006-02-03,15.176,15.307,14.949,15.152,4395033,0
2006-02-06,15.112,15.152,15.007,15.119,3000797,0
2006-02-07,15.126,15.257,15.053,15.079,2234817,0
2006-02-08,15.079,15.292,15.047,15.245,3052466,0
2006-02-09,15.292,15.484,15.245,15.418,3124161,0
2006-02-10,15.354,15.518,15.284,15.431,2654109,0
2006-02-13,15.394,15.64,15.361,15.597,2427723,0
2006-02-14,15.648,15.681,15.459,15.578,3075240,0
2006-02-15,15.51,15.74,15.426,15.721,2304979,0
2006-02-16,15.701,15.773,15.53,15.589,2636683,0
2006-02-17,15.538,15.578,15.315,15.407,3174139,0
2006-02-21,15.373,15.472,15.21,15.245,3579219,0
2006-02-22,15.307,15.401,15.112,15.315,7016585,0
2006-02-23,15.832,16.191,15.589,15.759,6703070,0
2006-02-24,15.668,15.746,15.472,15.655,6134277,0
2006-02-27,15.604,15.865,15.571,15.63,3623241,0
2006-02-28,15.589,15.825,15.379,15.484,4292926,0
2006-03-01,15.571,15.701,15.518,15.563,2803760,0
2006-03-02,15.604,15.689,15.223,15.245,4061800,0
2006-03-03,15.245,15.413,15.196,15.196,2634848,0
2006-03-06,15.269,15.287,14.968,15,2608255,0
2006-03-07,15.015,15.145,14.916,15.053,2515621,0
2006-03-08,15.245,15.431,15.245,15.321,2918254,0
2006-03-09,15.292,15.366,15.133,15.14,2234970,0
2006-03-10,15.106,15.446,15.053,15.401,2002619,0
2006-03-13,15.472,15.635,15.407,15.563,3052154,0
2006-03-14,15.556,15.707,15.452,15.681,1804971,0
2006-03-15,15.693,15.801,15.478,15.622,2283577,0
2006-03-16,15.693,15.89,15.635,15.766,2291834,0
2006-03-17,15.897,15.942,15.746,15.852,2517605,0
2006-03-20,16.12,16.12,15.875,15.942,2464107,0
2006-03-21,15.911,16.053,15.752,15.857,1959209,0
2006-03-22,15.53,16.04,15.53,15.942,1871926,0
2006-03-23,16.002,16.25,15.961,16.127,2770592,0
2006-03-24,16.127,16.288,16.101,16.132,3000030,0
2006-03-27,16.073,16.152,15.942,16.04,1950952,0
2006-03-28,16.026,16.094,15.801,15.875,1388120,0
2006-03-29,15.984,16.04,15.852,15.961,1520044,0
2006-03-30,15.961,16.105,15.819,15.956,2479545,0
2006-03-31,15.897,16.053,15.825,16.002,2156551,0
2006-04-03,16.026,16.067,15.693,15.911,3720464,0
2006-04-04,15.996,16.42,15.961,16.303,4292004,0
2006-04-05,16.354,16.464,16.276,16.347,3243691,0
2006-04-06,16.246,16.388,16.12,16.347,4468411,0
2006-04-07,16.441,16.478,16.019,16.185,2673065,0
2006-04-10,16.232,16.246,16.002,16.06,2116194,0
2006-04-11,16.06,16.081,15.726,15.752,2225187,0
2006-04-12,15.752,15.984,15.752,15.961,2279757,0
2006-04-13,15.961,16.269,15.928,16.067,2515162,0
2006-04-17,16.008,16.276,15.89,15.991,1941933,0
2006-04-18,15.991,16.484,15.991,16.427,2685905,0
2006-04-19,16.335,16.427,16.204,16.295,2162054,0
2006-04-20,16.269,16.506,16.246,16.448,2092195,0
2006-04-21,16.588,16.588,16.132,16.225,2331269,0
2006-04-24,16.127,16.347,16.06,16.25,1751776,0
2006-04-25,16.276,16.42,16.139,16.288,3314006,0
2006-04-26,16.354,16.545,16.295,16.42,2926660,0
2006-04-27,16.408,16.786,16.329,16.709,2613448,0
2006-04-28,16.681,16.977,16.582,16.773,2467469,0
2006-05-01,16.813,16.977,16.637,16.715,1794580,0
2006-05-02,16.793,16.91,16.651,16.702,2370249,0
2006-05-03,16.715,16.852,16.588,16.694,3175516,0
2006-05-04,17.009,17.324,16.623,17.231,4645876,0
2006-05-05,17.333,17.46,17.256,17.434,2686060,0
2006-05-08,17.429,17.662,17.421,17.599,3215872,0
2006-05-09,17.656,17.656,17.46,17.468,2782665,0
2006-05-10,17.63,17.815,17.546,17.694,4454804,0
2006-05-11,17.625,17.63,17.113,17.311,5054777,0
2006-05-12,17.218,17.285,16.828,16.866,4003711,0
2006-05-15,16.688,17.179,16.688,17.155,3069892,0
2006-05-16,17.256,17.278,16.866,16.878,4017009,0
2006-05-17,16.681,16.943,16.553,16.553,4552786,0
2006-05-18,17.662,17.917,17.148,17.453,8622228,0
2006-05-19,17.565,18.231,17.468,18.231,7461564,0
2006-05-22,18.022,18.369,17.978,18.319,6474081,0
2006-05-23,18.286,18.632,18.088,18.107,6122658,0
2006-05-24,18.121,18.306,17.599,17.656,4614544,0
2006-05-25,17.662,17.847,17.468,17.638,4858964,0
2006-05-26,17.768,17.768,17.447,17.551,5861879,0
2006-05-30,17.383,17.565,17.33,17.396,3134246,0
2006-05-31,17.599,17.86,17.599,17.768,6493192,0
2006-06-01,18.319,18.319,17.787,18.081,9189494,0
2006-06-02,18.002,18.143,17.605,17.781,4316926,0
2006-06-05,17.662,17.708,17.305,17.362,2634699,0
2006-06-06,17.362,17.468,17.035,17.185,4802410,0
2006-06-07,17.333,17.565,17.185,17.223,2747357,0
2006-06-08,17.223,17.551,16.949,17.518,3880050,0
2006-06-09,17.63,17.715,17.429,17.481,3052924,0
2006-06-12,17.488,17.518,16.63,16.753,5001737,0
2006-06-13,16.727,16.936,16.458,16.458,4646949,0
2006-06-14,16.354,16.846,16.354,16.675,2773496,0
2006-06-15,16.582,17.088,16.484,17.053,4335416,0
2006-06-16,17.06,17.133,16.747,16.878,4546977,0
2006-06-19,16.949,17.06,16.663,16.781,8008494,0
2006-06-20,16.839,16.977,16.806,16.846,5962922,0
2006-06-21,16.82,16.971,16.727,16.747,3098324,0
2006-06-22,16.582,16.702,16.511,16.567,2804980,0
2006-06-23,16.484,16.892,16.464,16.675,2511031,0
2006-06-26,16.615,16.878,16.545,16.572,2539160,0
2006-06-27,16.567,16.643,16.232,16.316,1769049,0
2006-06-28,16.637,16.663,16.204,16.354,1635297,0
2006-06-29,16.54,16.76,16.427,16.715,2557044,0
2006-06-30,16.801,16.91,16.702,16.741,1941479,0
2006-07-03,16.813,16.922,16.572,16.681,967451,0
2006-07-05,16.511,16.596,16.347,16.458,2424208,0
2006-07-06,16.191,16.63,16.159,16.596,3195084,0
2006-07-07,16.623,16.747,16.434,16.54,2064070,0
2006-07-10,16.675,16.886,16.657,16.773,1891799,0
2006-07-11,16.922,16.922,16.484,16.643,2721065,0
2006-07-12,16.688,16.688,16.179,16.204,2960898,0
2006-07-13,16.053,16.238,15.832,15.883,3381267,0
2006-07-14,15.903,15.948,15.446,15.655,3533211,0
2006-07-17,15.635,15.875,15.609,15.793,2061166,0
2006-07-18,15.733,15.883,15.401,15.556,3878674,0
2006-07-19,15.714,16.246,15.714,16.127,3764183,0
2006-07-20,16.212,16.303,15.924,15.996,2973891,0
2006-07-21,15.996,15.996,15.53,15.648,2717701,0
2006-07-24,15.812,16.232,15.78,16.139,2650903,0
2006-07-25,16.094,16.414,16.047,16.323,3080742,0
2006-07-26,16.42,16.464,16.139,16.139,2447901,0
2006-07-27,16.159,16.408,15.857,15.911,3269986,0
2006-07-28,15.942,16.448,15.928,16.36,3695394,0
2006-07-31,16.427,16.936,16.354,16.458,3718169,0
2006-08-01,16.276,16.335,15.838,16.283,3376221,0
2006-08-02,16.225,16.262,15.917,16.019,2822717,0
2006-08-03,16.288,17.206,16.219,16.886,5872887,0
2006-08-04,16.965,17.271,16.773,16.957,2593884,0
2006-08-07,16.977,17.199,16.866,17.141,2983220,0
2006-08-08,17.236,17.271,16.767,16.813,2236801,0
2006-08-09,17.046,17.133,16.681,16.715,2189107,0
2006-08-10,16.702,17.223,16.651,17.081,2832194,0
2006-08-11,17.073,17.206,16.834,16.871,1822705,0
2006-08-14,17.113,17.518,17.04,17.148,2720911,0
2006-08-15,17.333,17.538,17.073,17.538,2774717,0
2006-08-16,17.512,17.793,17.333,17.768,4106126,0
2006-08-17,17.333,17.768,16.965,17.206,5629992,0
2006-08-18,17.662,17.662,16.903,17.035,4000350,0
2006-08-21,16.922,16.971,16.715,16.773,2388590,0
2006-08-22,16.715,16.922,16.709,16.852,2417026,0
2006-08-23,16.878,16.971,16.615,16.675,2984746,0
2006-08-24,16.681,16.767,16.191,16.342,3617132,0
2006-08-25,16.335,16.335,16.105,16.212,2716174,0
2006-08-28,16.191,16.63,16.191,16.525,3640369,0
2006-08-29,16.588,16.709,16.388,16.506,4462446,0
2006-08-30,16.506,16.67,16.394,16.478,2455696,0
2006-08-31,17.009,17.066,16.567,16.834,6660269,0
2006-09-01,16.943,17.172,16.747,16.992,3582584,0
2006-09-05,16.957,17.271,16.943,17.108,3100462,0
2006-09-06,16.916,17.073,16.828,16.871,3140663,0
2006-09-07,16.852,16.943,16.721,16.735,2077064,0
2006-09-08,16.781,16.957,16.715,16.878,3244454,0
2006-09-11,16.903,17.383,16.871,17.223,2720911,0
2006-09-12,17.213,17.662,17.213,17.625,5171106,0
2006-09-13,17.625,17.762,17.25,17.73,3776257,0
2006-09-14,17.572,17.826,17.414,17.807,3294591,0
2006-09-15,17.99,18.056,17.559,17.689,4371495,0
2006-09-18,17.599,17.793,17.434,17.565,1747040,0
2006-09-19,17.518,17.702,17.348,17.63,2138513,0
2006-09-20,17.682,17.917,17.572,17.625,2330967,0
2006-09-21,17.579,17.662,17.305,17.333,2346860,0
2006-09-22,17.409,17.748,17.333,17.702,2673833,0
2006-09-25,17.781,17.99,17.505,17.959,2969002,0
2006-09-26,17.966,18.239,17.847,18.201,3648314,0
2006-09-27,18.121,18.167,17.63,17.644,3530916,0
2006-09-28,17.73,17.885,17.447,17.656,3181016,0
2006-09-29,17.755,17.911,17.311,17.33,2275014,0
2006-10-02,17.388,17.656,17.223,17.505,2316138,0
2006-10-03,17.546,18.167,17.546,18.088,3280988,0
2006-10-04,17.966,18.319,17.932,18.313,2990708,0
2006-10-05,18.319,18.441,17.951,18.231,4781314,0
2006-10-06,18.441,18.547,18.113,18.231,3669254,0
2006-10-09,18.313,18.75,18.174,18.573,4403440,0
2006-10-10,18.567,18.723,18.482,18.585,2004453,0
2006-10-11,18.552,18.552,18.207,18.354,2425736,0
2006-10-12,18.482,18.803,18.421,18.711,3629666,0
2006-10-13,18.75,18.967,18.638,18.82,3162522,0
2006-10-16,18.808,18.894,18.656,18.854,2416713,0
2006-10-17,18.846,18.907,18.624,18.854,2943782,0
2006-10-18,18.967,18.972,18.763,18.926,2391800,0
2006-10-19,18.901,18.967,18.579,18.656,2066055,0
2006-10-20,18.79,18.84,18.449,18.704,2747965,0
2006-10-23,18.808,19.123,18.776,19.123,4371495,0
2006-10-24,19.123,19.136,18.997,19.136,2322249,0
2006-10-25,19.102,19.187,18.796,18.887,2423290,0
2006-10-26,19.037,19.378,18.926,19.332,3180257,0
2006-10-27,19.286,19.457,19.076,19.123,1952636,0
2006-10-30,19.131,19.423,19.017,19.266,1890116,0
2006-10-31,19.234,19.378,19.136,19.278,3002785,0
2006-11-01,19.365,19.416,18.803,18.846,2538547,0
2006-11-02,18.846,19.462,18.826,19.402,4685008,0
2006-11-03,19.457,19.6,19.123,19.429,3600315,0
2006-11-06,19.554,19.828,19.429,19.784,3171697,0
2006-11-07,19.875,20.203,19.846,20.188,4387237,0
2006-11-08,20.072,20.849,20.018,20.732,8251236,0
2006-11-09,20.725,20.816,20.483,20.66,5217730,0
2006-11-10,20.79,20.999,20.692,20.999,2063611,0
2006-11-13,20.836,20.999,20.66,20.699,3992247,0
2006-11-14,20.804,21.032,20.607,20.936,3715114,0
2006-11-15,21.084,21.327,20.739,20.79,4263423,0
2006-11-16,20.312,20.677,20.103,20.405,5581382,0
2006-11-17,20.114,20.312,20.085,20.149,4274124,0
2006-11-20,20.122,20.208,19.96,20.066,3488112,0
2006-11-21,20.149,20.677,20.11,20.443,4853155,0
2006-11-22,20.352,20.875,20.352,20.536,2779304,0
2006-11-24,20.561,20.653,20.422,20.53,979680,0
2006-11-27,20.625,20.936,20.266,20.338,4359265,0
2006-11-28,20.168,20.24,19.96,20.072,4268924,0
2006-11-29,20.215,20.888,20.175,20.456,5758546,0
2006-11-30,20.574,20.902,20.037,20.732,7265899,0
2006-12-01,20.732,20.804,19.808,20.004,8036011,0
2006-12-04,20.156,20.641,20.114,20.522,4074030,0
2006-12-05,20.674,20.909,20.393,20.536,4167121,0
2006-12-06,20.55,20.58,20.366,20.422,3639448,0
2006-12-07,20.561,20.653,20.162,20.208,3393187,0
2006-12-08,20.234,20.489,20.066,20.114,3032744,0
2006-12-11,20.044,20.429,19.778,19.928,4706870,0
2006-12-12,19.985,20.085,19.821,20.01,4118967,0
2006-12-13,20.352,20.456,20.044,20.228,2713878,0
2006-12-14,20.266,20.477,20.149,20.331,3700745,0
2006-12-15,20.32,20.411,19.889,19.921,5646045,0
2006-12-18,20.01,20.142,19.757,19.778,4904364,0
2006-12-19,19.725,19.757,19.495,19.677,5201061,0
2006-12-20,19.725,20.066,19.586,19.663,5839715,0
2006-12-21,19.796,19.828,19.102,19.155,5155055,0
2006-12-22,19.234,19.568,18.952,19.443,4790175,0
2006-12-26,19.37,19.462,18.82,18.972,3830369,0
2006-12-27,18.907,19.2,18.854,19.167,3330366,0
2006-12-28,19.167,19.378,19.123,19.181,3993317,0
2006-12-29,19.161,19.293,18.901,18.932,3438590,0
2007-01-03,19.627,19.644,19.05,19.352,11332591,0
2007-01-04,18.245,18.415,17.715,17.891,21571620,0
2007-01-05,17.787,18.155,17.113,17.878,12276499,0
2007-01-08,17.826,18.181,17.375,17.532,11283519,0
2007-01-09,17.675,18.181,17.662,17.793,12922333,0
2007-01-10,17.715,17.715,17.429,17.625,6264665,0
2007-01-11,17.708,18.441,17.689,18.33,10560339,0
2007-01-12,18.319,18.808,18.231,18.723,7176327,0
2007-01-16,18.607,18.763,18.384,18.415,6775370,0
2007-01-17,18.384,18.384,18.063,18.143,7657373,0
2007-01-18,18.342,18.967,18.252,18.547,4795984,0
2007-01-19,18.161,18.645,18.113,18.573,5903609,0
2007-01-22,18.84,18.967,18.428,18.506,5531399,0
2007-01-23,18.362,18.711,18.348,18.494,4958782,0
2007-01-24,18.421,18.683,18.397,18.441,4054463,0
2007-01-25,18.567,18.567,18.107,18.181,3989802,0
2007-01-26,18.174,18.239,17.878,18.069,4716346,0
2007-01-29,17.99,18.128,17.905,18.029,2833875,0
2007-01-30,18.002,18.212,18.002,18.186,5642527,0
2007-01-31,18.1,18.421,18.1,18.278,3273651,0
2007-02-01,18.384,18.65,18.174,18.632,5833903,0
2007-02-02,18.784,18.813,18.552,18.683,5033380,0
2007-02-05,18.656,18.803,18.552,18.717,4409093,0
2007-02-06,18.711,19.161,18.696,19.082,8304587,0
2007-02-07,19.01,19.548,18.887,19.161,6181201,0
2007-02-08,19.131,19.227,18.82,19.003,4036578,0
2007-02-09,19.07,19.131,18.632,18.645,6314499,0
2007-02-12,18.56,18.696,18.41,18.506,6075169,0
2007-02-13,18.6,18.879,18.513,18.84,3303923,0
2007-02-14,18.833,19.076,18.75,19.031,3930216,0
2007-02-15,19.043,19.266,18.926,19.167,3562251,0
2007-02-16,19.142,19.142,18.959,19.116,3019445,0
2007-02-20,19.017,19.462,18.901,19.325,3653510,0
2007-02-21,19.2,19.337,19.095,19.278,3092361,0
2007-02-22,19.161,19.408,19.082,19.408,5896425,0
2007-02-23,19.266,19.457,19.109,19.305,4921024,0
2007-02-26,19.365,19.443,18.723,18.776,5219021,0
2007-02-27,18.567,18.619,17.821,17.826,9708605,0
2007-02-28,17.925,18.33,17.807,18.095,7050830,0
2007-03-01,17.468,17.917,16.878,17.612,14152286,0
2007-03-02,17.499,17.532,17.094,17.223,10803236,0
2007-03-05,17.474,17.474,16.335,16.394,16174775,0
2007-03-06,16.834,16.922,16.354,16.773,14284930,0
2007-03-07,16.747,16.957,16.702,16.871,7909437,0
2007-03-08,16.813,17.396,16.747,17.199,10767770,0
2007-03-09,17.278,17.355,16.852,17.06,8071932,0
2007-03-12,17.06,17.311,17.04,17.256,12818233,0
2007-03-13,17.108,17.179,16.773,16.852,6575123,0
2007-03-14,16.846,16.985,16.269,16.643,10836409,0
2007-03-15,16.623,16.834,16.491,16.773,6273149,0
2007-03-16,16.773,17.023,16.615,16.813,9168857,0
2007-03-19,16.916,17.053,16.886,16.985,5056833,0
2007-03-20,16.943,17.278,16.916,17.256,4179346,0
2007-03-21,17.231,17.409,17.04,17.285,4978641,0
2007-03-22,17.324,17.324,17.053,17.141,4232544,0
2007-03-23,17.108,17.512,17.088,17.488,5957653,0
2007-03-26,17.488,17.662,17.218,17.518,6927924,0
2007-03-27,17.429,17.499,17.311,17.383,4171532,0
2007-03-28,17.236,17.421,17.101,17.305,6713679,0
2007-03-29,17.402,17.559,16.91,17.206,9314913,0
2007-03-30,17.179,17.348,16.985,17.046,7110975,0
2007-04-02,17.101,17.318,17.016,17.292,4519919,0
2007-04-03,17.333,17.63,17.271,17.305,5771357,0
2007-04-04,17.271,17.305,16.971,17.166,9822946,0
2007-04-05,17.368,17.532,17.298,17.512,6123423,0
2007-04-09,17.599,17.689,17.468,17.572,4803016,0
2007-04-10,17.046,17.826,17.046,17.762,8539952,0
2007-04-11,17.826,17.959,17.585,17.737,7632227,0
2007-04-12,17.402,17.481,17.166,17.218,10055053,0
2007-04-13,17.141,17.166,16.76,16.878,6985046,0
2007-04-16,16.903,17.023,16.747,16.878,16765571,0
2007-04-17,16.965,17.04,16.813,16.943,10313968,0
2007-04-18,16.828,17.499,16.828,17.311,10947655,0
2007-04-19,17.172,17.559,17.172,17.453,9508231,0
2007-04-20,17.662,17.694,17.396,17.572,7170882,0
2007-04-23,17.565,17.572,17.292,17.421,6804890,0
2007-04-24,17.97,19.01,17.86,18.879,26879265,0
2007-04-25,19.142,19.352,18.867,19.167,15095157,0
2007-04-26,19.167,19.2,18.638,18.846,11546641,0
2007-04-27,18.696,18.75,18.476,18.612,5129562,0
2007-04-30,18.488,18.6,17.996,18.036,7736549,0
2007-05-01,17.985,18.095,17.518,17.715,11983212,0
2007-05-02,17.951,18.113,17.847,18.01,9847997,0
2007-05-03,18.036,18.476,17.911,18.369,13284779,0
2007-05-04,18.441,18.723,17.99,18.663,14874054,0
2007-05-07,18.593,18.669,18.39,18.533,9191256,0
2007-05-08,18.362,18.434,18.042,18.167,7234505,0
2007-05-09,18.069,18.415,18.036,18.325,9536947,0
2007-05-10,18.579,19.167,18.245,18.348,11237810,0
2007-05-11,18.348,18.513,17.996,18.1,10436161,0
2007-05-14,18.121,18.313,17.839,17.932,6914782,0
2007-05-15,17.959,18.063,16.675,17.127,32807676,0
2007-05-16,16.576,17.009,16.561,16.663,33778319,0
2007-05-17,16.709,16.773,16.545,16.727,19148170,0
2007-05-18,16.767,17.199,16.675,17.148,11493321,0
2007-05-21,17.073,17.213,16.929,17.113,10588547,0
2007-05-22,17.066,17.094,16.834,16.998,7547858,0
2007-05-23,16.977,17.468,16.977,17.311,13031552,0
2007-05-24,17.009,17.494,16.936,17.04,13777131,0
2007-05-25,17.191,17.305,17.066,17.172,9583565,0
2007-05-29,16.892,17.108,16.886,16.985,7662749,0
2007-05-30,16.949,17.148,16.846,17.101,6570388,0
2007-05-31,17.101,17.318,17.066,17.172,5719140,0
2007-06-01,17.213,17.694,17.206,17.619,7748087,0
2007-06-04,17.638,17.885,17.579,17.619,7767806,0
2007-06-05,17.488,17.592,17.236,17.402,8840361,0
2007-06-06,17.388,17.388,17.162,17.256,8443269,0
2007-06-07,17.599,17.63,16.992,17.029,13553864,0
2007-06-08,16.957,17.278,16.957,17.271,4617424,0
2007-06-11,17.599,17.599,17.179,17.311,5049736,0
2007-06-12,17.141,17.206,16.793,16.892,11826803,0
2007-06-13,17.046,17.243,16.871,17.218,6813130,0
2007-06-14,17.271,17.402,17.035,17.162,4594567,0
2007-06-15,17.481,17.481,17.04,17.162,6897965,0
2007-06-18,17.185,17.318,17.141,17.292,7403838,0
2007-06-19,17.278,17.481,17.231,17.46,4818457,0
2007-06-20,17.572,18.042,17.46,17.787,11739703,0
2007-06-21,17.793,17.826,17.362,17.787,9073472,0
2007-06-22,18.272,18.513,17.959,17.99,15963010,0
2007-06-25,17.905,18.01,17.63,17.682,11465254,0
2007-06-26,17.737,17.891,17.468,17.559,8061529,0
2007-06-27,17.434,18.194,17.421,18.143,7189621,0
2007-06-28,18.069,18.404,17.951,18.264,8132009,0
2007-06-29,18.33,18.348,17.826,17.959,11850478,0
2007-07-02,18.239,18.656,18.161,18.645,7035342,0
2007-07-03,18.579,18.736,18.506,18.619,4779325,0
2007-07-05,18.729,18.82,18.669,18.79,5267409,0
2007-07-06,18.704,19.003,18.52,18.967,5784393,0
2007-07-09,18.972,18.972,18.207,18.476,7339422,0
2007-07-10,18.272,18.404,18.05,18.121,6864029,0
2007-07-11,18.186,18.212,17.905,18.01,7370762,0
2007-07-12,18.225,18.462,17.898,18.042,10133039,0
2007-07-13,17.985,18.056,17.737,17.966,5784941,0
2007-07-16,17.873,18.022,17.737,17.839,4540100,0
2007-07-17,17.821,18.075,17.744,17.815,4262353,0
2007-07-18,17.787,18.022,17.585,17.689,4775504,0
2007-07-19,17.793,17.985,17.63,17.826,4704460,0
2007-07-20,17.854,17.951,17.559,17.656,5103847,0
2007-07-23,17.73,17.917,17.44,17.518,4591132,0
2007-07-24,17.488,17.592,17.04,17.121,7040237,0
2007-07-25,17.206,17.311,16.576,16.886,7847679,0
2007-07-26,16.702,16.801,15.746,16.053,12399662,0
2007-07-27,15.961,16.179,15.609,15.766,15065310,0
2007-07-30,15.786,16.034,15.733,15.969,10111049,0
2007-07-31,16.212,16.316,15.786,15.801,10228022,0
2007-08-01,15.801,15.984,15.098,15.518,14780080,0
2007-08-02,15.538,15.746,15.112,15.543,9379086,0
2007-08-03,15.582,15.604,14.923,14.923,9145500,0
2007-08-06,14.988,15.328,14.549,15.328,13928330,0
2007-08-07,15.158,15.832,14.908,15.825,11191064,0
2007-08-08,15.977,16.254,15.806,16.073,13511613,0
2007-08-09,15.786,15.948,15.582,15.622,14795102,0
2007-08-10,15.604,15.89,14.636,15.21,12124970,0
2007-08-13,15.245,15.786,15.245,15.347,5483855,0
2007-08-14,15.262,15.418,14.963,14.981,6378966,0
2007-08-15,14.863,15.015,14.182,14.182,9276747,0
2007-08-16,13.974,14.211,13.588,13.96,11397719,0
2007-08-17,14.137,15.21,13.561,14.43,8101739,0
2007-08-20,14.542,14.825,14.466,14.687,8789151,0
2007-08-21,14.687,14.717,14.176,14.45,5797067,0
2007-08-22,14.654,14.849,14.412,14.556,8778605,0
2007-08-23,15.053,15.746,14.561,15.498,14143686,0
2007-08-24,15.597,15.609,15.21,15.341,5845373,0
2007-08-27,15.347,15.431,15.007,15.027,3681024,0
2007-08-28,14.798,14.923,14.505,14.53,4271981,0
2007-08-29,14.53,15.066,14.498,15.039,6122202,0
2007-08-30,14.908,14.941,14.732,14.849,4411698,0
2007-08-31,15.007,15.307,14.988,15.152,5953289,0
2007-09-04,15.189,15.543,15.072,15.361,4263821,0
2007-09-05,15.361,15.361,14.793,15,4100997,0
2007-09-06,15,15.182,14.595,14.695,3981241,0
2007-09-07,13.98,14.498,13.861,14.052,6027126,0
2007-09-10,14.065,14.149,13.697,13.778,5326720,0
2007-09-11,13.802,14.279,13.784,14.273,7369387,0
2007-09-12,14.204,14.466,14.156,14.231,4744321,0
2007-09-13,14.294,14.888,14.065,14.636,4981292,0
2007-09-14,14.498,15.066,14.385,15.034,4179805,0
2007-09-17,14.981,14.988,14.669,14.745,3691874,0
2007-09-18,14.888,15.549,14.798,15.413,6159873,0
2007-09-19,15.446,15.857,15.237,15.354,4798892,0
2007-09-20,15.284,15.307,14.542,14.607,7416202,0
2007-09-21,14.607,15.196,14.601,15.112,12854620,0
2007-09-24,15.112,15.452,15.022,15.072,5150161,0
2007-09-25,14.764,14.968,14.45,14.949,6371822,0
2007-09-26,14.988,15.165,14.786,14.863,3474666,0
2007-09-27,14.902,15.145,14.764,14.974,4327925,0
2007-09-28,14.968,15.14,14.717,14.974,4980183,0
2007-10-01,15.112,15.112,14.669,15.022,6826317,0
2007-10-02,15.098,15.133,14.806,14.895,5125569,0
2007-10-03,14.786,15.053,14.254,14.825,10888688,0
2007-10-04,14.863,14.941,14.549,14.636,3632875,0
2007-10-05,14.844,15,14.491,14.806,7011233,0
2007-10-08,14.778,14.831,14.406,14.569,5107819,0
2007-10-09,14.68,14.68,13.988,14.058,8927950,0
2007-10-10,14.058,14.223,13.887,14.117,9989866,0
2007-10-11,14.097,15.034,14.097,14.367,8956838,0
2007-10-12,14.236,14.549,14.236,14.45,5005098,0
2007-10-15,14.385,14.793,14.385,14.549,8331699,0
2007-10-16,14.575,14.575,14.223,14.273,4331597,0
2007-10-17,14.471,14.717,14.048,14.294,6255037,0
2007-10-18,14.294,14.392,14.149,14.359,5744941,0
2007-10-19,14.308,14.314,13.941,13.994,5913545,0
2007-10-22,13.824,14.279,13.719,14.176,4601243,0
2007-10-23,14.129,14.556,13.98,14.236,7065499,0
2007-10-24,14.176,14.321,13.988,14.129,10260891,0
2007-10-25,14.097,14.375,14.012,14.117,5553868,0
2007-10-26,14.236,14.333,14.012,14.215,5353926,0
2007-10-29,14.266,14.674,14.26,14.438,6506949,0
2007-10-30,14.375,14.498,14.26,14.406,3938133,0
2007-10-31,14.542,14.569,14.156,14.399,4328999,0
2007-11-01,14.176,14.392,13.954,14.012,7918374,0
2007-11-02,14.052,14.249,13.887,14.012,7877799,0
2007-11-05,13.81,14.182,13.77,14.033,8201441,0
2007-11-06,14.048,14.314,13.941,14.294,7343352,0
2007-11-07,14.033,14.34,13.988,14.026,8623867,0
2007-11-08,14.231,14.231,12.311,12.889,18707471,0
2007-11-09,12.579,12.862,12.194,12.208,11639642,0
2007-11-12,12.344,12.731,12.188,12.415,9714176,0
2007-11-13,12.457,13.188,12.457,13.052,10772755,0
2007-11-14,13.008,13.247,12.429,12.484,9019021,0
2007-11-15,12.534,12.534,11.853,12.031,12893366,0
2007-11-16,12.279,12.279,11.875,12.017,6215089,0
2007-11-19,11.888,12.005,11.348,11.474,12276124,0
2007-11-20,11.599,11.773,11.169,11.467,11877536,0
2007-11-21,10.926,12.005,10.793,11.745,10525590,0
2007-11-23,11.807,12.376,11.807,12.292,7446273,0
2007-11-26,12.457,12.457,11.656,11.67,6800563,0
2007-11-27,11.691,11.867,11.594,11.731,5703911,0
2007-11-28,11.972,12.737,11.972,12.587,10210481,0
2007-11-29,12.579,12.692,12.352,12.638,7432318,0
2007-11-30,12.895,13.465,12.761,13.137,8851363,0
2007-12-03,13.253,13.253,12.823,13.046,6675785,0
2007-12-04,13.046,13.345,12.742,13.171,5514455,0
2007-12-05,13.287,13.34,12.957,13.019,6692708,0
2007-12-06,12.724,13.465,12.409,13.294,9698020,0
2007-12-07,13.345,13.678,13.294,13.613,5754484,0
2007-12-10,13.719,13.719,13.379,13.409,10446523,0
2007-12-11,13.508,13.53,13,13.039,12591834,0
2007-12-12,13.49,13.574,12.835,13.07,9741872,0
2007-12-13,13.046,13.046,12.593,12.737,8524872,0
2007-12-14,12.52,12.718,12.188,12.228,7450160,0
2007-12-17,12.284,12.679,12.221,12.365,9343983,0
2007-12-18,12.496,12.605,12.266,12.359,12643059,0
2007-12-19,12.429,12.449,12.024,12.089,12636400,0
2007-12-20,12.317,12.317,11.814,11.867,12830977,0
2007-12-21,12.12,12.194,11.913,12.011,11461569,0
2007-12-24,11.977,12.561,11.977,12.457,3150930,0
2007-12-26,12.241,12.311,11.972,12.156,5418156,0
2007-12-27,12.221,12.221,12.005,12.135,4929675,0
2007-12-28,12.311,12.429,12.235,12.333,4798611,0
2007-12-31,12.156,12.605,12.156,12.384,5047439,0
2008-01-02,12.398,12.398,11.867,11.888,10893266,0
2008-01-03,11.895,11.958,11.293,11.3,11819588,0
2008-01-04,11.141,11.199,10.519,10.8,13367709,0
2008-01-07,10.71,11.108,10.454,10.527,10945596,0
2008-01-08,10.547,10.834,10.27,10.291,8653870,0
2008-01-09,10.454,10.454,9.847,10.265,13012029,0
2008-01-10,10.434,10.774,10.331,10.474,14971521,0
2008-01-11,10.361,10.361,9.695,9.847,9222504,0
2008-01-14,9.872,10.127,9.807,10.082,8671051,0
2008-01-15,9.977,10.033,9.735,9.963,7542881,0
2008-01-16,9.898,10.506,9.84,10.349,9986022,0
2008-01-17,10.402,10.506,10.225,10.342,9506057,0
2008-01-18,10.27,10.884,10.232,10.422,11564790,0
2008-01-22,9.912,10.984,9.826,10.854,12579746,0
2008-01-23,10.602,11.625,10.284,11.612,16717904,0
2008-01-24,11.65,11.662,11.134,11.455,11008266,0
2008-01-25,11.537,11.683,11.049,11.169,7473273,0
2008-01-28,11.121,11.712,11.023,11.712,6248517,0
2008-01-29,11.773,12.031,11.515,11.977,6474311,0
2008-01-30,11.964,12.221,11.762,11.847,6548622,0
2008-01-31,11.683,12.638,11.5,12.476,9047790,0
2008-02-01,12.476,12.686,12.284,12.646,7702248,0
2008-02-04,12.646,12.646,11.835,11.984,7930908,0
2008-02-05,11.821,12.175,11.644,11.683,7587029,0
2008-02-06,11.781,12.292,11.631,11.677,8384505,0
2008-02-07,11.607,12.3,11.553,12.078,8206216,0
2008-02-08,11.731,12.221,11.731,11.827,9711882,0
2008-02-11,11.847,11.977,11.683,11.913,9087868,0
2008-02-12,11.958,12.066,11.712,11.773,6319595,0
2008-02-13,11.875,11.972,11.662,11.792,8320095,0
2008-02-14,11.773,11.8,11.293,11.305,6792359,0
2008-02-15,11.239,11.527,11.169,11.481,5779757,0
2008-02-19,11.537,11.65,11.279,11.329,4698564,0
2008-02-20,11.21,11.67,11.128,11.612,4845933,0
2008-02-21,11.712,11.8,11.218,11.246,5569033,0
2008-02-22,11.313,11.522,11.115,11.508,5683784,0
2008-02-25,11.462,11.827,11.376,11.807,7744586,0
2008-02-26,11.731,11.875,11.594,11.773,20339620,0
2008-02-27,11.902,11.902,11.424,11.656,10292167,0
2008-02-28,11.487,11.515,10.354,10.367,30500502,0
2008-02-29,10.27,10.447,9.924,9.977,13977789,0
2008-03-03,9.977,10.076,9.813,10.021,13907355,0
2008-03-04,9.943,10.127,9.834,10.033,8845082,0
2008-03-05,9.99,10.277,9.912,10.046,7535872,0
2008-03-06,9.977,10.04,9.677,9.695,9409610,0
2008-03-07,9.629,9.826,9.4288,9.4918,7824878,0
2008-03-10,9.478,9.774,9.4652,9.695,11859056,0
2008-03-11,9.898,10.199,9.791,10.199,10072877,0
2008-03-12,10.213,10.774,10.028,10.402,12792432,0
2008-03-13,10.265,10.553,10.146,10.474,9858148,0
2008-03-14,10.422,10.609,10.22,10.474,11021046,0
2008-03-17,10.244,10.547,10.199,10.316,10082408,0
2008-03-18,10.5,10.898,10.474,10.854,8730386,0
2008-03-19,10.884,11.049,10.602,10.602,7313301,0
2008-03-20,10.616,11.246,10.539,11.21,7979389,0
2008-03-24,11.286,11.907,11.286,11.607,10086553,0
2008-03-25,11.631,11.631,11.206,11.39,7554369,0
2008-03-26,11.348,11.348,11.049,11.18,6521988,0
2008-03-27,11.18,11.481,11.049,11.115,6804346,0
2008-03-28,11.029,11.069,10.88,10.991,6777165,0
2008-03-31,10.965,11.323,10.867,11.187,6020049,0
2008-04-01,11.187,11.918,11.187,11.907,10467903,0
2008-04-02,11.902,12.3,11.821,12.127,9453041,0
2008-04-03,12.046,12.089,11.853,12.089,4844873,0
2008-04-04,12.083,12.094,11.835,11.895,5925064,0
2008-04-07,12.005,12.039,11.65,11.698,7239692,0
2008-04-08,11.662,11.724,11.169,11.323,11664939,0
2008-04-09,11.293,11.462,10.991,11.141,9020842,0
2008-04-10,11.121,11.792,10.991,11.418,11420447,0
2008-04-11,11.434,11.691,11.187,11.323,10347638,0
2008-04-14,11.286,11.712,11.271,11.5,7096474,0
2008-04-15,11.527,11.827,11.293,11.762,8123638,0
2008-04-16,11.821,11.972,11.619,11.691,10140394,0
2008-04-17,11.677,11.724,11.467,11.67,5282992,0
2008-04-18,11.843,12.101,11.843,11.984,6213059,0
2008-04-21,11.937,12.175,11.913,12.108,3701181,0
2008-04-22,11.972,12.094,11.612,11.745,4440994,0
2008-04-23,12.094,12.266,11.698,12.039,5035451,0
2008-04-24,12.108,12.507,11.984,12.325,8658611,0
2008-04-25,12.365,12.718,12.208,12.672,6282515,0
2008-04-28,12.632,12.692,12.241,12.541,4367573,0
2008-04-29,12.502,12.724,12.449,12.627,3869618,0
2008-04-30,12.632,12.659,12.031,12.113,7607234,0
2008-05-01,12.083,12.638,11.964,12.409,7152808,0
2008-05-02,12.502,12.599,12.135,12.208,9375712,0
2008-05-05,12.241,12.241,11.581,11.656,8719906,0
2008-05-06,11.619,11.931,11.418,11.814,7091028,0
2008-05-07,11.781,11.972,11.587,11.607,3367943,0
2008-05-08,11.724,11.861,11.467,11.731,6710022,0
2008-05-09,11.698,11.882,11.545,11.745,5216783,0
2008-05-12,11.853,12.409,11.8,12.3,6003633,0
2008-05-13,12.359,12.457,12.221,12.409,5127450,0
2008-05-14,12.496,12.692,12.359,12.409,9390342,0
2008-05-15,12.496,12.724,12.279,12.718,6773577,0
2008-05-16,12.71,12.71,12.317,12.561,6765939,0
2008-05-19,12.561,12.907,12.376,12.664,9265202,0
2008-05-20,12.561,12.573,12.12,12.241,7386946,0
2008-05-21,12.141,12.434,11.925,11.977,7138600,0
2008-05-22,12.208,12.599,12.101,12.333,11514862,0
2008-05-23,12.359,12.442,12.031,12.175,7134654,0
2008-05-27,12.17,12.692,12.17,12.429,10467477,0
2008-05-28,12.541,12.742,12.52,12.692,10111097,0
2008-05-29,12.646,12.718,12.273,12.686,8823212,0
2008-05-30,12.632,12.796,12.352,12.679,11579600,0
2008-06-02,12.627,12.664,12.071,12.3,6501946,0
2008-06-03,12.344,12.548,12.3,12.507,7305359,0
2008-06-04,12.449,12.638,12.241,12.384,8116113,0
2008-06-05,12.352,12.469,12.18,12.34,9091596,0
2008-06-06,12.175,12.188,11.619,11.619,8082746,0
2008-06-09,11.724,11.724,11.341,11.65,12685742,0
2008-06-10,11.545,11.769,11.434,11.587,10492707,0
2008-06-11,11.612,11.691,11.21,11.218,7452617,0
2008-06-12,11.305,11.751,11.305,11.594,8844429,0
2008-06-13,11.65,12.221,11.65,12.213,10753868,0
2008-06-16,12.108,12.502,11.918,12.457,8239294,0
2008-06-17,12.457,12.496,12.284,12.352,6468867,0
2008-06-18,12.292,12.415,12.046,12.156,7305637,0
2008-06-19,12.127,12.415,11.972,12.409,9618768,0
2008-06-20,12.376,12.376,11.762,11.913,9905734,0
2008-06-23,11.944,12.011,11.757,11.787,7287898,0
2008-06-24,11.773,11.847,11.383,11.429,9088996,0
2008-06-25,11.553,11.731,11.404,11.487,12877545,0
2008-06-26,11.369,11.418,11.148,11.148,12182654,0
2008-06-27,11.134,11.3,10.736,10.997,12714456,0
2008-06-30,11.029,11.318,10.71,11.023,9135100,0
2008-07-01,10.874,11.3,10.768,11.286,10555913,0
2008-07-02,11.286,11.418,10.926,10.926,8219820,0
2008-07-03,11.134,11.26,10.827,11.057,4920002,0
2008-07-07,11.134,11.418,10.827,11.011,10331701,0
2008-07-08,11.049,11.121,10.717,11.09,11780503,0
2008-07-09,11.121,11.121,10.571,10.571,6856753,0
2008-07-10,10.402,10.73,9.983,10.054,15222663,0
2008-07-11,9.879,10.011,9.559,9.807,11216140,0
2008-07-14,10.076,10.22,9.834,9.912,7109290,0
2008-07-15,9.879,10.021,9.4534,9.754,10038895,0
2008-07-16,9.813,10.416,9.708,10.342,7692592,0
2008-07-17,10.277,10.847,10.114,10.722,4868819,0
2008-07-18,11.029,11.096,10.46,10.717,7118741,0
2008-07-21,10.749,10.88,10.48,10.587,3586614,0
2008-07-22,10.429,11.057,10.396,11.057,6853737,0
2008-07-23,11.148,11.619,10.997,11.376,9002281,0
2008-07-24,11.323,11.383,10.678,10.73,7063218,0
2008-07-25,10.774,11.101,10.663,10.71,5881253,0
2008-07-28,10.688,10.874,10.361,10.434,4497472,0
2008-07-29,10.466,10.984,10.402,10.931,6011341,0
2008-07-30,11.063,11.271,10.688,10.913,5213226,0
2008-07-31,10.742,11.101,10.629,10.786,4487821,0
2008-08-01,10.905,10.905,10.534,10.539,7575614,0
2008-08-04,10.5,10.678,10.191,10.447,9051135,0
2008-08-05,10.616,11.063,10.547,10.991,6909455,0
2008-08-06,10.951,11.082,10.793,11.049,6595034,0
2008-08-07,11.023,11.574,10.997,11.187,11550204,0
2008-08-08,11.218,12.18,11.141,12.12,11305452,0
2008-08-11,12.066,12.835,11.757,12.305,10463044,0
2008-08-12,12.141,12.731,12.141,12.266,9422537,0
2008-08-13,12.175,12.279,11.532,11.907,8623266,0
2008-08-14,11.972,12.398,11.773,12.141,6140058,0
2008-08-15,12.228,12.507,12.108,12.235,4656075,0
2008-08-18,12.127,12.37,11.964,12.046,6075764,0
2008-08-19,11.925,12.246,11.683,11.861,6101665,0
2008-08-20,12.051,12.423,11.662,11.757,7566912,0
2008-08-21,12.496,13.515,12.005,13.267,29276733,0
2008-08-22,13.379,13.678,13.241,13.654,13596013,0
2008-08-25,13.465,13.724,13.247,13.404,11966530,0
2008-08-26,13.353,13.429,13.163,13.312,8932799,0
2008-08-27,13.312,13.392,13.143,13.234,7359683,0
2008-08-28,13.32,13.594,13.247,13.594,6185865,0
2008-08-29,13.581,13.738,13.32,13.607,5228884,0
2008-09-02,13.697,14.189,13.697,13.802,12518276,0
2008-09-03,13.738,14.485,13.6,14.43,12182756,0
2008-09-04,14.137,14.266,13.497,13.539,10216463,0
2008-09-05,13.404,13.581,13.032,13.535,9634497,0
2008-09-08,13.941,14.189,13.607,14.176,11224751,0
2008-09-09,14.163,14.498,13.764,13.83,11588416,0
2008-09-10,13.999,14.065,13.504,13.778,7958970,0
2008-09-11,13.778,13.887,13.483,13.843,8382801,0
2008-09-12,13.673,13.673,13.409,13.547,8251851,0
2008-09-15,13.013,13.678,13.013,13.109,8351464,0
2008-09-16,12.817,13.478,12.627,13.312,7231709,0
2008-09-17,13.09,13.22,12.317,12.344,10826413,0
2008-09-18,12.587,12.718,11.745,12.646,12465458,0
2008-09-19,12.945,14.286,12.476,12.724,9562145,0
2008-09-22,12.514,12.842,12.005,12.066,5731431,0
2008-09-23,12.108,12.403,11.807,11.958,7176277,0
2008-09-24,11.925,12.071,11.683,11.931,6485127,0
2008-09-25,12.058,12.403,11.944,12.213,7119953,0
2008-09-26,12.005,12.292,11.843,12.284,5092028,0
2008-09-29,12.135,12.279,10.926,11.246,8443725,0
2008-09-30,11.348,11.527,10.977,11.329,7048005,0
2008-10-01,11.376,11.411,11.043,11.329,7388600,0
2008-10-02,11.18,11.397,10.442,10.527,9753213,0
2008-10-03,10.813,10.847,10.374,10.39,7515812,0
2008-10-06,10.076,10.493,9.78,10.429,11687167,0
2008-10-07,10.466,10.571,9.525,9.662,11156161,0
2008-10-08,9.3943,9.807,9.2096,9.2308,16365050,0
2008-10-09,9.2096,9.4288,8.3145,8.465,11068944,0
2008-10-10,7.9616,8.6019,7.543,8.3485,18321940,0
2008-10-13,9.1455,9.1519,8.3867,8.5379,10514613,0
2008-10-14,9.0071,9.0071,8.3613,8.4518,24340125,0
2008-10-15,8.2615,8.3935,7.8505,8.0403,14243419,0
2008-10-16,7.9944,8.4851,7.5363,8.4056,12900781,0
2008-10-17,8.0403,8.3807,8.014,8.1186,9394069,0
2008-10-20,8.2373,8.3083,8.0334,8.2684,8684243,0
2008-10-21,8.1186,8.3345,7.9224,7.9549,5817284,0
2008-10-22,7.7653,7.9421,7.5034,7.6933,9849579,0
2008-10-23,7.6865,7.6865,6.856,7.1241,10925263,0
2008-10-24,6.6402,7.098,6.444,6.8757,7124081,0
2008-10-27,6.771,7.1765,6.6464,6.6596,5906240,0
2008-10-28,6.8034,8.1186,6.7384,8.1186,14126420,0
2008-10-29,8.0727,8.3613,7.5167,7.8638,10460991,0
2008-10-30,8.0532,8.1577,7.4578,7.6279,7638658,0
2008-10-31,7.5754,7.9288,7.1896,7.8371,7846886,0
2008-11-03,7.8567,7.9616,7.6475,7.7129,3666206,0
2008-11-04,7.8698,8.014,7.6999,7.9814,4733253,0
2008-11-05,7.8439,7.9748,7.484,7.5296,7848687,0
2008-11-06,7.4906,7.8242,6.7973,6.8103,7844473,0
2008-11-07,6.8103,6.9543,6.5419,6.7447,7965969,0
2008-11-10,6.771,6.8624,6.3391,6.4569,6101819,0
2008-11-11,6.3655,6.4701,6.0121,6.1365,7325011,0
2008-11-12,6.0186,6.0514,5.672,5.672,7345562,0
2008-11-13,5.7242,6.3261,5.3057,6.2735,11508330,0
2008-11-14,6.2408,6.4569,5.7961,5.8943,7573573,0
2008-11-17,5.8878,6.0971,5.7765,5.7897,6967648,0
2008-11-18,5.7503,5.8552,5.2334,5.4493,8106697,0
2008-11-19,5.6195,5.639,4.9259,4.9588,7529977,0
2008-11-20,4.5138,5.2334,4.5138,4.6643,15605574,0
2008-11-21,4.7887,5.0897,4.7034,5.0046,14655744,0
2008-11-24,5.0897,5.5345,4.9391,5.397,18416464,0
2008-11-25,5.5408,5.914,5.2532,5.5999,14838161,0
2008-11-26,5.4627,5.881,5.0243,5.8159,12348117,0
2008-11-28,5.6913,6.3063,5.6589,6.0904,2903023,0
2008-12-01,5.8617,5.868,4.9391,4.9524,10189628,0
2008-12-02,5.155,5.3318,4.8999,5.2793,7711517,0
2008-12-03,5.0697,5.7634,4.9915,5.7177,13049269,0
2008-12-04,5.6259,6.6464,5.443,5.6913,13688528,0
2008-12-05,5.5867,6.1625,5.4169,6.1098,8446908,0
2008-12-08,6.2999,6.4766,6.1365,6.254,6967679,0
2008-12-09,6.1558,6.5222,6.1098,6.1755,8461395,0
2008-12-10,6.3586,6.3655,5.914,5.9795,10264696,0
2008-12-11,5.94,6.1037,5.5999,5.7111,9550593,0
2008-12-12,5.4951,5.6913,5.4169,5.6521,11091690,0
2008-12-15,5.6521,5.757,5.4951,5.5213,8965522,0
2008-12-16,5.6063,5.7698,5.4493,5.5607,15930177,0
2008-12-17,5.4493,6.228,5.4233,6.1098,18044769,0
2008-12-18,6.254,6.3456,5.9533,6.0841,9416748,0
2008-12-19,6.1365,6.3129,5.9074,6.1427,11187779,0
2008-12-22,6.1497,6.2346,5.9795,6.0904,9666509,0
2008-12-23,6.1299,6.2149,5.9924,6.025,6253504,0
2008-12-24,6.1558,6.1755,6.025,6.0579,2068214,0
2008-12-26,6.0904,6.2346,6.0772,6.2149,2026945,0
2008-12-29,6.1951,6.3911,6.0841,6.2149,5474870,0
2008-12-30,6.2478,6.4766,6.2149,6.4766,3869089,0
2008-12-31,6.4701,6.6206,6.444,6.568,3723548,0
2009-01-02,6.6334,7.0588,6.5745,7.0196,4654861,0
2009-01-05,6.9998,7.301,6.8034,7.1701,9822925,0
2009-01-06,7.268,7.327,7.0522,7.1765,8723656,0
2009-01-07,7.0588,7.2158,6.856,6.9998,9629995,0
2009-01-08,6.6074,6.686,6.3063,6.5419,13165171,0
2009-01-09,6.3325,6.3849,6.1824,6.2606,10593808,0
2009-01-12,6.3911,6.3911,5.8483,5.914,6059429,0
2009-01-13,5.94,5.9924,5.6063,5.7242,11691344,0
2009-01-14,5.5999,5.672,5.4169,5.5018,8033355,0
2009-01-15,5.469,5.94,5.4039,5.6457,11147347,0
2009-01-16,5.6457,5.8878,5.5867,5.7372,7790522,0
2009-01-20,5.7242,5.7765,5.3318,5.3774,8818970,0
2009-01-21,5.5081,5.6784,5.3057,5.6195,6620908,0
2009-01-22,5.5213,5.7765,5.384,5.5935,5348859,0
2009-01-23,5.397,5.7372,5.3513,5.5736,3110827,0
2009-01-26,5.5867,5.8223,5.5213,5.639,6180942,0
2009-01-27,5.7439,5.8159,5.5672,5.7503,4680318,0
2009-01-28,5.9206,6.1232,5.8223,5.9859,4409955,0
2009-01-29,5.8353,5.9074,5.5018,5.5213,4579314,0
2009-01-30,5.469,5.5804,5.1024,5.1812,8095613,0
2009-02-02,5.1485,5.3709,5.0697,5.1945,7494380,0
2009-02-03,5.2989,5.2989,5.0697,5.2205,7269730,0
2009-02-04,5.2532,5.2532,5.0697,5.1419,11296523,0
2009-02-05,5.4233,5.6325,4.9655,5.4951,11130122,0
2009-02-06,5.5541,5.9206,5.4233,5.7897,9529077,0
2009-02-09,5.7439,5.8028,5.5999,5.7242,5085635,0
2009-02-10,5.672,5.7765,5.3449,5.3904,6166902,0
2009-02-11,5.4365,5.5672,5.273,5.443,7037460,0
2009-02-12,5.3513,5.5408,5.1812,5.5278,12846289,0
2009-02-13,5.4627,5.5804,5.2793,5.3251,6436343,0
2009-02-17,5.1024,5.1419,4.8932,5.0372,9549409,0
2009-02-18,5.1419,5.1419,4.8801,4.9915,6763062,0
2009-02-19,5.0438,5.2334,4.9655,4.9982,5281181,0
2009-02-20,4.9065,5.2006,4.8212,5.129,8852023,0
2009-02-23,5.5867,5.8483,5.1877,5.3318,11640090,0
2009-02-24,5.4169,5.8159,5.2205,5.7045,13183820,0
2009-02-25,5.6259,5.9988,5.5213,5.8353,13126410,0
2009-02-26,5.4102,5.7439,4.9655,5.0637,15644840,0
2009-02-27,5.0112,5.214,4.8867,5.0309,11625043,0
2009-03-02,4.9849,5.155,4.6186,4.6447,10554713,0
2009-03-03,4.7297,4.7753,4.1869,4.383,15735971,0
2009-03-04,4.5138,4.7034,4.2327,4.5925,9977688,0
2009-03-05,4.3373,4.6121,4.1149,4.1869,10003808,0
2009-03-06,4.1541,4.3111,3.9119,4.0951,13237472,0
2009-03-09,4.1477,4.3175,4.0296,4.1739,7056086,0
2009-03-10,4.2786,4.7102,4.2196,4.684,8422928,0
2009-03-11,4.7365,5.0372,4.6643,4.9655,9112190,0
2009-03-12,4.9588,5.1485,4.7887,5.1223,11067912,0
2009-03-13,5.168,5.4887,5.083,5.384,8680825,0
2009-03-16,5.4951,5.5018,5.2074,5.2205,6634103,0
2009-03-17,5.1485,5.4822,5.1485,5.4365,5855425,0
2009-03-18,5.4887,5.6589,5.3449,5.5935,11852279,0
2009-03-19,5.7372,5.757,5.456,5.4951,5481311,0
2009-03-20,5.4951,5.613,5.1223,5.2659,7728889,0
2009-03-23,5.397,5.7307,5.2404,5.7307,5602241,0
2009-03-24,5.6325,6.1037,5.5345,5.927,10636719,0
2009-03-25,5.9468,6.2674,5.5867,5.8159,9167072,0
2009-03-26,5.9009,6.3655,5.9009,6.2803,7754689,0
2009-03-27,6.1625,6.2606,5.868,5.9664,6409454,0
2009-03-30,5.6849,5.8748,5.4822,5.6913,6619118,0
2009-03-31,5.7439,5.8289,5.6195,5.6913,7756988,0
2009-04-01,5.4951,6.1098,5.456,5.9988,11031530,0
2009-04-02,6.1694,6.6074,6.0711,6.4501,7464786,0
2009-04-03,6.4766,6.6792,6.3521,6.6663,5942905,0
2009-04-06,6.5615,6.581,6.2019,6.3783,7349660,0
2009-04-07,6.2408,6.3716,6.1232,6.228,8530604,0
2009-04-08,6.2674,6.4174,6.1427,6.2735,7939614,0
2009-04-09,6.444,6.9805,6.3521,6.9805,7518858,0
2009-04-13,6.3783,6.8233,6.3783,6.7315,7848921,0
2009-04-14,6.686,6.7315,6.444,6.568,5339889,0
2009-04-15,6.5354,6.7904,6.4174,6.7904,6203156,0
2009-04-16,6.7904,7.1241,6.699,7.0196,6027923,0
2009-04-17,7.0196,7.1568,6.9085,7.0784,4595564,0
2009-04-20,6.9475,6.9475,6.4501,6.568,6143653,0
2009-04-21,6.5551,7.0588,6.4043,6.9738,6565416,0
2009-04-22,6.6464,7.4251,6.5354,7.0196,8611496,0
2009-04-23,7.0915,7.183,6.6206,6.9868,8013393,0
2009-04-24,7.0653,7.366,6.9214,7.2288,5433637,0
2009-04-27,7.111,7.281,6.941,7.0588,4129382,0
2009-04-28,6.928,7.281,6.8757,7.1306,4166800,0
2009-04-29,7.1765,7.6212,7.098,7.3336,6090701,0
2009-04-30,7.2749,7.6541,7.268,7.4708,6103696,0
2009-05-01,7.4513,7.5034,7.1306,7.2617,8193385,0
2009-05-04,7.412,8.014,7.2749,7.9876,7887083,0
2009-05-05,7.9616,8.3807,7.8045,8.3083,7797028,0
2009-05-06,8.412,8.6487,8.1707,8.6414,11998775,0
2009-05-07,8.5824,8.6951,7.6475,7.8505,12371313,0
2009-05-08,8.0073,8.1509,7.7327,8.0987,9974999,0
2009-05-11,8.0661,8.0727,7.4708,7.543,10488502,0
2009-05-12,7.543,7.7589,7.3204,7.5234,11762345,0
2009-05-13,7.3791,7.4578,7.1372,7.2419,9627051,0
2009-05-14,7.268,7.6279,6.9868,7.281,9698909,0
2009-05-15,7.1568,7.6342,7.1503,7.2026,7492858,0
2009-05-18,7.2749,7.7653,7.2749,7.7391,5625370,0
2009-05-19,7.7391,7.9814,7.6412,7.8177,5858569,0
2009-05-20,7.8831,8.2302,7.6148,7.6279,7245467,0
2009-05-21,7.5296,7.9421,7.2222,7.6933,9893743,0
2009-05-22,7.726,7.9876,7.556,7.8638,5802364,0
2009-05-26,7.7653,8.2431,7.6279,8.1645,9665568,0
2009-05-27,8.1118,8.5638,8.0597,8.2615,9026674,0
2009-05-28,8.3284,8.3998,7.9288,8.0987,6648250,0
2009-05-29,8.1186,8.2238,7.9026,8.1833,7907954,0
2009-06-01,8.3613,8.9163,8.2101,8.8634,9106191,0
2009-06-02,8.7525,8.9827,8.6687,8.7915,6321474,0
2009-06-03,8.7915,8.7988,8.512,8.6888,5687782,0
2009-06-04,8.5878,8.5878,8.0269,8.3867,9879767,0
2009-06-05,8.4321,8.5753,8.1447,8.4518,9971418,0
2009-06-08,8.5245,8.6019,8.2101,8.3807,8128777,0
2009-06-09,8.3014,8.4913,8.2555,8.3735,6314053,0
2009-06-10,8.445,8.5455,8.0923,8.2373,7590732,0
2009-06-11,8.1577,8.3215,8.014,8.0334,7446048,0
2009-06-12,8.0597,8.3935,7.8505,8.3807,7999835,0
2009-06-15,8.2745,8.3284,8.0597,8.1833,5800707,0
2009-06-16,8.2101,8.2238,7.6802,7.7391,8760281,0
2009-06-17,7.7914,7.8961,7.497,7.7589,7699860,0
2009-06-18,7.7719,7.8371,7.5823,7.7194,3369230,0
2009-06-19,7.8567,7.9224,7.6279,7.7457,12653904,0
2009-06-22,7.6738,7.7194,7.4643,7.5234,7598388,0
2009-06-23,7.484,7.5363,7.2878,7.3924,5971624,0
2009-06-24,7.4643,7.6083,7.3988,7.4906,5011470,0
2009-06-25,7.484,7.798,7.3924,7.7719,5542218,0
2009-06-26,7.6342,7.8505,7.5754,7.6541,3674226,0
2009-06-29,7.6738,7.9421,7.5823,7.8961,6908427,0
2009-06-30,7.8896,8.0269,7.6999,7.8307,5268124,0
2009-07-01,7.8896,8.2745,7.8242,8.0403,8882875,0
2009-07-02,7.7849,8.0073,7.569,7.569,6133550,0
2009-07-06,7.5167,7.726,7.412,7.5234,7874076,0
2009-07-07,7.5363,7.569,7.3857,7.497,11657745,0
2009-07-08,7.543,7.5885,7.1438,7.4184,11180777,0
2009-07-09,7.2092,7.2092,6.7252,7.1241,15750911,0
2009-07-10,7.0064,7.1962,6.8297,6.9214,9307073,0
2009-07-13,6.928,7.1568,6.7842,7.1503,6130448,0
2009-07-14,7.1438,7.2942,6.9933,7.2749,9584996,0
2009-07-15,7.3727,7.6279,7.301,7.5754,7088609,0
2009-07-16,7.5102,7.569,7.34,7.5296,6006834,0
2009-07-17,7.4319,7.6475,7.4319,7.6342,4047055,0
2009-07-20,7.6933,7.8698,7.6016,7.7457,6964204,0
2009-07-21,7.8638,7.8638,7.4774,7.6999,6982003,0
2009-07-22,7.6671,7.9679,7.6342,7.8698,5390961,0
2009-07-23,7.8698,8.3145,7.798,8.1904,7630448,0
2009-07-24,8.1382,8.3414,8.014,8.2373,3702418,0
2009-07-27,8.2238,8.2373,7.9944,8.0727,5081561,0
2009-07-28,7.9353,8.2041,7.9353,8.1577,4657943,0
2009-07-29,8.0532,8.2814,7.9679,8.0857,4621261,0
2009-07-30,8.1833,8.5824,8.1833,8.3345,7116569,0
2009-07-31,8.3998,8.5184,8.2745,8.465,6029242,0
2009-08-03,8.5455,8.6355,8.4056,8.6219,5332816,0
2009-08-04,8.6219,8.6414,8.3686,8.4188,3847948,0
2009-08-05,8.4518,8.4518,8.2171,8.3345,4888585,0
2009-08-06,8.7069,9.65,8.6551,9.415,15328833,0
2009-08-07,9.59,9.893,9.4731,9.785,10354595,0
2009-08-10,9.78,9.791,9.3677,9.525,7842744,0
2009-08-11,9.532,9.532,9.2444,9.4071,4713070,0
2009-08-12,9.4071,9.791,9.4071,9.616,6942973,0
2009-08-13,9.57,9.629,9.2785,9.478,5812271,0
2009-08-14,9.559,9.559,9.1702,9.2785,5576585,0
2009-08-17,9.0738,9.134,8.9508,9.1072,6528310,0
2009-08-18,9.134,9.3018,9.0071,9.1388,4668178,0
2009-08-19,9.0204,9.552,9.0204,9.539,8542101,0
2009-08-20,9.75,9.879,9.2241,9.3874,10136944,0
2009-08-21,9.858,10.139,9.657,10.04,12392599,0
2009-08-24,10.062,10.121,9.84,9.865,5847444,0
2009-08-25,9.851,10.335,9.847,10.107,7455918,0
2009-08-26,9.99,10.258,9.918,9.998,4820839,0
2009-08-27,10.127,10.127,9.785,9.977,4982734,0
2009-08-28,10.054,10.107,9.799,9.865,5426185,0
2009-08-31,9.799,9.879,9.616,9.761,7141211,0
2009-09-01,9.683,10.006,9.616,9.65,8108540,0
2009-09-02,9.59,9.858,9.566,9.629,6351201,0
2009-09-03,9.932,10.22,9.791,10.159,9111025,0
2009-09-04,10.146,10.25,9.998,10.046,7174138,0
2009-09-08,10.159,10.291,10.006,10.121,8815964,0
2009-09-09,10.152,10.303,10.062,10.291,6716650,0
2009-09-10,10.354,10.374,10.107,10.277,5919044,0
2009-09-11,10.298,10.416,10.069,10.096,8161552,0
2009-09-14,10.021,10.447,9.943,10.367,7353065,0
2009-09-15,10.361,10.651,10.335,10.539,8069568,0
2009-09-16,10.571,10.841,10.506,10.841,7666267,0
2009-09-17,10.827,10.977,10.629,10.793,7170759,0
2009-09-18,10.867,11.069,10.768,11.029,6038051,0
2009-09-21,10.931,11.271,10.8,11.187,8631397,0
2009-09-22,11.253,11.462,11.18,11.305,10875073,0
2009-09-23,11.354,11.599,11.26,11.376,16041490,0
2009-09-24,11.429,11.527,11.233,11.418,14234147,0
2009-09-25,11.434,11.545,11.128,11.161,13732885,0
2009-09-28,11.239,11.3,11.128,11.253,6518069,0
2009-09-29,11.253,11.362,11.154,11.218,4810057,0
2009-09-30,11.253,11.313,10.884,11.115,6913359,0
2009-10-01,11.043,11.148,10.742,10.891,6074221,0
2009-10-02,10.742,10.813,10.519,10.553,9097174,0
2009-10-05,10.651,11.376,10.486,11.369,12965186,0
2009-10-06,11.397,11.902,11.39,11.724,15498878,0
2009-10-07,11.683,11.931,11.607,11.662,7644614,0
2009-10-08,12.005,12.194,11.8,12.12,9111234,0
2009-10-09,11.773,11.984,11.773,11.944,5607052,0
2009-10-12,12.141,12.305,12.101,12.188,7366170,0
2009-10-13,12.175,12.252,12.024,12.078,6191911,0
2009-10-14,12.17,12.664,12.101,12.651,9459648,0
2009-10-15,12.548,12.737,12.333,12.463,5941974,0
2009-10-16,12.37,12.434,12.071,12.317,6573679,0
2009-10-19,12.365,12.75,12.325,12.71,5037576,0
2009-10-20,12.718,12.823,12.376,12.476,6583980,0
2009-10-21,12.434,12.922,12.259,12.292,10857947,0
2009-10-22,12.284,12.817,12.12,12.705,6964093,0
2009-10-23,12.803,12.922,12.555,12.573,8472023,0
2009-10-26,12.605,13.077,12.573,12.75,11816703,0
2009-10-27,11.972,12.127,11.481,11.718,19578031,0
2009-10-28,11.698,11.757,11.069,11.161,11682037,0
2009-10-29,11.253,12.005,11.226,11.931,12630417,0
2009-10-30,11.835,11.944,11.495,11.515,11038573,0
2009-11-02,11.594,11.827,11.424,11.704,7878175,0
2009-11-03,11.587,11.861,11.462,11.745,8191845,0
2009-11-04,11.712,11.875,11.545,11.631,7194194,0
2009-11-05,11.683,11.704,11.362,11.704,7288608,0
2009-11-06,11.574,11.907,11.527,11.895,4331229,0
2009-11-09,11.958,12.266,11.847,12.252,4033349,0
2009-11-10,12.2,12.34,12.078,12.252,2953781,0
2009-11-11,12.409,12.429,11.882,12.024,7109883,0
2009-11-12,11.984,12.039,11.559,11.607,7810175,0
2009-11-13,11.619,11.907,11.581,11.835,7709199,0
2009-11-16,11.913,12.194,11.913,12.017,7145153,0
2009-11-17,11.964,12.101,11.67,11.792,5273890,0
2009-11-18,11.738,11.951,11.631,11.951,8075975,0
2009-11-19,11.925,11.972,11.434,11.566,7481986,0
2009-11-20,11.515,11.724,11.218,11.286,7014235,0
2009-11-23,11.376,11.581,11.199,11.271,5305707,0
2009-11-24,11.26,11.271,10.874,10.884,11674970,0
2009-11-25,10.913,11.467,10.913,11.448,6692273,0
2009-11-27,10.997,11.348,10.971,11.069,3255543,0
2009-11-30,11.148,11.148,10.651,10.854,7260845,0
2009-12-01,11.253,11.515,10.854,11.481,9765856,0
2009-12-02,11.448,11.751,11.429,11.625,7347260,0
2009-12-03,11.581,12.083,11.581,11.875,12313904,0
2009-12-04,12.127,12.127,11.757,11.984,8713822,0
2009-12-07,11.843,12.188,11.843,11.918,5988815,0
2009-12-08,11.861,11.984,11.731,11.807,5146206,0
2009-12-09,11.691,11.751,11.5,11.67,4897280,0
2009-12-10,11.662,12.101,11.662,12.011,5899857,0
2009-12-11,12.194,12.259,12.071,12.208,3916958,0
2009-12-14,12.398,12.434,12.228,12.434,3755653,0
2009-12-15,12.325,12.507,12.246,12.37,4106317,0
2009-12-16,12.484,12.534,12.292,12.415,4023811,0
2009-12-17,12.18,12.429,12.18,12.292,4031658,0
2009-12-18,12.37,12.409,12.031,12.365,5811937,0
2009-12-21,12.384,12.672,12.305,12.605,3339760,0
2009-12-22,12.659,12.985,12.567,12.964,6109842,0
2009-12-23,13.025,13.137,12.737,12.756,4617606,0
2009-12-24,12.705,12.835,12.686,12.776,964031,0
2009-12-28,12.883,12.972,12.724,12.782,1978611,0
2009-12-29,12.895,12.922,12.803,12.803,2620703,0
2009-12-30,12.803,12.823,12.705,12.776,3009591,0
2009-12-31,12.803,12.823,12.573,12.587,2100843,0
2010-01-04,12.672,12.926,12.605,12.632,6052317,0
2010-01-05,12.587,12.71,12.12,12.221,13906445,0
2010-01-06,12.141,12.507,11.997,12.476,10530520,0
2010-01-07,12.705,12.817,12.071,12.273,11482479,0
2010-01-08,12.34,12.835,12.284,12.817,8688854,0
2010-01-11,13.149,13.483,13.039,13.385,10185625,0
2010-01-12,13.234,13.673,13.181,13.365,6960554,0
2010-01-13,13.392,13.437,13.052,13.234,4876824,0
2010-01-14,13.214,13.294,12.907,13.032,5077988,0
2010-01-15,12.964,13.095,12.664,12.686,4823258,0
2010-01-19,12.686,12.782,12.541,12.651,7475805,0
2010-01-20,12.502,12.587,12.359,12.365,7836453,0
2010-01-21,12.398,12.489,12.113,12.221,10572704,0
2010-01-22,12.305,12.376,12.011,12.024,8392526,0
2010-01-25,12.031,12.266,12.031,12.17,5290544,0
2010-01-26,12.403,12.964,12.2,12.692,12248515,0
2010-01-27,12.659,12.957,12.567,12.895,7829634,0
2010-01-28,12.922,12.922,12.52,12.567,6910278,0
2010-01-29,12.684,12.732,12.389,12.446,5433684,0
2010-02-01,12.579,12.867,12.507,12.855,4692495,0
2010-02-02,12.875,13.3,12.862,13.294,8518051,0
2010-02-03,13.234,13.294,13.082,13.253,9631711,0
2010-02-04,13.196,13.28,13.059,13.101,13261189,0
2010-02-05,13.07,13.416,12.979,13.392,12160761,0
2010-02-08,13.404,13.404,13.09,13.09,9725448,0
2010-02-09,13.234,13.379,13.07,13.305,8045874,0
2010-02-10,13.247,13.32,13.019,13.143,5788413,0
2010-02-11,13.082,13.327,13.008,13.305,4037673,0
2010-02-12,13.115,13.444,12.979,13.396,7794925,0
2010-02-16,13.568,13.634,13.396,13.628,4666702,0
2010-02-17,13.673,13.851,13.588,13.77,5467158,0
2010-02-18,13.712,13.98,13.673,13.96,3455101,0
2010-02-19,13.869,14.052,13.851,13.999,4397921,0
2010-02-22,14.129,14.215,13.947,14.065,8534992,0
2010-02-23,14.033,14.072,13.719,13.759,11393298,0
2010-02-24,13.654,14.105,13.654,14.091,10830189,0
2010-02-25,14.412,14.738,14.327,14.491,26861439,0
2010-02-26,14.498,14.561,14.385,14.466,10671540,0
2010-03-01,14.556,14.863,14.498,14.738,7501521,0
2010-03-02,14.825,14.888,14.654,14.674,6398792,0
2010-03-03,14.717,14.882,14.621,14.818,5001183,0
2010-03-04,14.868,15.059,14.724,15.034,6188828,0
2010-03-05,15.158,15.292,14.994,15.23,4372767,0
2010-03-08,15.257,15.452,15.182,15.354,5209088,0
2010-03-09,15.361,15.452,15.252,15.431,6492243,0
2010-03-10,15.439,15.549,15.335,15.366,7462071,0
2010-03-11,15.276,15.478,15.202,15.446,4185866,0
2010-03-12,15.504,15.53,15.321,15.53,4717512,0
2010-03-15,15.524,15.563,15.347,15.51,3728821,0
2010-03-16,15.733,16.254,15.693,16.164,13432658,0
2010-03-17,16.295,16.316,15.991,16.144,10341800,0
2010-03-18,16.212,16.25,16.026,16.191,5277378,0
2010-03-19,16.219,16.295,15.984,16.139,5320916,0
2010-03-22,16.053,16.615,15.996,16.545,7440758,0
2010-03-23,16.601,16.675,16.329,16.657,5485148,0
2010-03-24,16.561,16.596,16.283,16.342,5652020,0
2010-03-25,16.518,16.801,16.454,16.576,7431944,0
2010-03-26,16.657,16.813,16.567,16.709,5700659,0
2010-03-29,16.747,16.892,16.484,16.866,6014499,0
2010-03-30,16.82,17.25,16.82,16.929,10527131,0
2010-03-31,16.276,16.335,16.067,16.105,9488932,0
2010-04-01,16.262,16.354,16.132,16.225,7558034,0
2010-04-05,16.232,16.859,16.232,16.834,7060968,0
2010-04-06,16.76,16.846,16.651,16.828,6713949,0
2010-04-07,16.82,16.878,16.572,16.801,10378338,0
2010-04-08,16.793,17.256,16.596,17.191,11893848,0
2010-04-09,17.243,17.447,16.985,17.414,7935567,0
2010-04-12,17.409,17.723,17.375,17.592,8418517,0
2010-04-13,17.46,17.807,17.402,17.787,8906800,0
2010-04-14,17.793,17.925,17.512,17.682,12365689,0
2010-04-15,17.625,18.212,17.499,18.029,9431163,0
2010-04-16,17.925,18.016,17.538,17.708,9408314,0
2010-04-19,17.715,17.878,17.494,17.833,8568753,0
2010-04-20,18.002,18.107,17.839,18.05,4993457,0
2010-04-21,18.036,18.376,17.99,18.336,4986222,0
2010-04-22,18.231,18.813,18.056,18.704,5834456,0
2010-04-23,18.638,18.815,18.479,18.629,5247304,0
2010-04-26,18.619,18.826,18.607,18.69,0,0
2010-04-27,18.527,18.6,18.095,18.155,7066504,0
2010-04-28,18.239,18.397,17.702,17.762,8420732,0
2010-04-29,17.807,18.186,17.807,18.022,8061160,0
2010-04-30,18.056,18.113,17.243,17.532,10220959,0
2010-05-03,17.649,18.441,17.579,18.186,8247567,0
2010-05-04,17.97,17.97,17.474,17.579,9470331,0
2010-05-05,17.402,17.866,17.108,17.333,7495511,0
2010-05-06,17.081,17.081,14.793,16.441,16054702,0
2010-05-07,16.347,16.903,15.812,16.309,13362438,0
2010-05-10,17.127,17.625,17.046,17.612,7252419,0
2010-05-11,17.292,18.016,17.292,17.768,7217765,0
2010-05-12,17.815,17.917,17.429,17.839,6868527,0
2010-05-13,17.815,17.815,16.896,17.003,8432724,0
2010-05-14,16.793,16.943,16.478,16.651,7677168,0
2010-05-17,16.735,16.846,16.197,16.596,12436917,0
2010-05-18,16.846,16.922,15.924,16.008,14865958,0
2010-05-19,16.394,16.472,15.806,16.019,15296124,0
2010-05-20,15.439,16.067,15.284,15.622,16302423,0
2010-05-21,15.252,16.441,15.252,16.238,10089658,0
2010-05-24,16.204,16.434,16.073,16.191,9052549,0
2010-05-25,15.701,16.191,15.452,16.139,12075925,0
2010-05-26,16.347,16.427,15.825,15.917,10691175,0
2010-05-27,16.367,16.643,16.316,16.637,7954175,0
2010-05-28,16.63,16.715,16.026,16.262,8733324,0
2010-06-01,16.034,16.801,15.996,16.506,9528899,0
2010-06-02,16.525,16.985,16.448,16.977,12624710,0
2010-06-03,17.271,17.97,17.094,17.179,13246236,0
2010-06-04,16.786,17.073,16.081,16.159,10855610,0
2010-06-07,16.197,16.347,15.597,15.63,9313337,0
2010-06-08,15.549,15.801,15.158,15.604,13382497,0
2010-06-09,15.693,16.329,15.693,15.832,8676334,0
2010-06-10,16.053,16.42,15.984,16.316,8299923,0
2010-06-11,16.034,16.464,15.977,16.408,5800191,0
2010-06-14,16.608,16.852,16.454,16.702,6045402,0
2010-06-15,16.859,17.06,16.588,16.992,6904326,0
2010-06-16,16.852,16.886,16.532,16.596,7206155,0
2010-06-17,16.721,16.76,16.204,16.375,8883740,0
2010-06-18,16.441,16.532,16.088,16.132,8380029,0
2010-06-21,16.472,16.518,15.693,15.793,7616311,0
2010-06-22,15.852,16.127,15.119,15.169,12806936,0
2010-06-23,15.276,15.504,14.908,15.321,9595713,0
2010-06-24,15.165,15.189,14.724,15.007,8927447,0
2010-06-25,15.059,15.3,14.863,15.106,10182919,0
2010-06-28,15.23,15.23,14.916,15.015,5887206,0
2010-06-29,14.687,14.778,14.279,14.375,10648051,0
2010-06-30,14.316,14.863,14.269,14.44,7962209,0
2010-07-01,14.379,14.928,14.249,14.856,11729762,0
2010-07-02,14.868,15.066,14.695,14.771,11474051,0
2010-07-06,14.963,15.328,14.654,14.793,7598409,0
2010-07-07,14.745,15.53,14.745,15.49,9282560,0
2010-07-08,15.746,15.911,15.315,15.838,13786212,0
2010-07-09,15.883,15.977,15.668,15.977,4858585,0
2010-07-12,15.883,15.961,15.578,15.655,7602186,0
2010-07-13,15.793,16.171,15.733,16.088,11444568,0
2010-07-14,16.127,16.262,15.845,16.246,6167346,0
2010-07-15,16.219,16.434,16.008,16.388,6332749,0
2010-07-16,16.25,16.254,15.321,15.373,9038838,0
2010-07-19,15.524,15.615,15.237,15.504,5612436,0
2010-07-20,15.431,16.002,15.292,15.977,7247518,0
2010-07-21,16.094,16.219,15.793,15.875,6396643,0
2010-07-22,16.112,16.576,16.073,16.499,5755865,0
2010-07-23,16.478,16.781,16.342,16.76,8599446,0
2010-07-26,16.846,17.172,16.545,17.172,5110520,0
2010-07-27,17.324,17.362,16.545,16.637,6609321,0
2010-07-28,16.623,16.943,16.499,16.588,4536810,0
2010-07-29,16.76,17.009,16.212,16.67,8458392,0
2010-07-30,16.426,16.82,16.175,16.776,7119875,0
2010-08-02,17.206,17.298,16.786,17.162,7997179,0
2010-08-03,17.141,17.213,16.572,16.694,7919989,0
2010-08-04,16.813,17.127,16.801,17.035,7086215,0
2010-08-05,17.162,17.256,16.588,17.223,6416444,0
2010-08-06,16.878,17.223,16.834,17.094,4494401,0
2010-08-09,17.179,17.619,17.179,17.526,5774404,0
2010-08-10,17.271,17.362,16.735,16.866,8708307,0
2010-08-11,16.545,16.63,16.342,16.434,6139448,0
2010-08-12,16.171,16.601,16.081,16.545,5102205,0
2010-08-13,16.484,16.506,16.112,16.283,6809418,0
2010-08-16,16.171,16.394,16.026,16.276,6364179,0
2010-08-17,16.499,16.896,16.414,16.721,7113800,0
2010-08-18,16.741,16.977,16.478,16.866,7334825,0
2010-08-19,16.91,17.388,16.76,16.916,10603441,0
2010-08-20,16.813,16.943,16.262,16.721,5534649,0
2010-08-23,16.846,16.977,16.246,16.25,6207595,0
2010-08-24,16.04,16.25,15.845,16.002,6029205,0
2010-08-25,15.746,16.152,15.689,16.04,8345623,0
2010-08-26,16.164,16.303,15.875,15.911,5911736,0
2010-08-27,16.04,16.375,15.604,16.329,6408901,0
2010-08-30,16.283,16.283,15.786,15.793,4829672,0
2010-08-31,15.627,15.981,15.418,15.44,10418212,0
2010-09-01,15.648,16.034,15.589,15.875,8272903,0
2010-09-02,16.303,16.896,16.12,16.846,8865760,0
2010-09-03,16.949,17.318,16.866,17.148,5927182,0
2010-09-07,17.113,17.113,16.834,16.936,5201125,0
2010-09-08,16.702,16.721,16.295,16.434,12376130,0
2010-09-09,16.694,16.747,16.402,16.506,5105114,0
2010-09-10,16.54,16.715,16.484,16.601,4220428,0
2010-09-13,16.773,17.023,16.773,16.839,5803970,0
2010-09-14,16.859,17.46,16.846,17.341,6216453,0
2010-09-15,17.218,17.388,17.094,17.292,5491535,0
2010-09-16,17.17,17.392,16.971,17.308,4087550,0
2010-09-17,17.434,17.551,17.179,17.512,6042567,0
2010-09-20,17.592,17.99,17.494,17.925,5605798,0
2010-09-21,17.925,17.946,17.256,17.324,7067366,0
2010-09-22,17.264,17.488,16.985,17.127,3690677,0
2010-09-23,16.922,17.402,16.896,17.155,3576111,0
2010-09-24,17.421,17.826,17.375,17.781,4127895,0
2010-09-27,17.73,17.821,17.559,17.649,2474897,0
2010-09-28,17.708,17.911,17.434,17.833,4963899,0
2010-09-29,17.807,18.113,17.694,18.05,5356218,0
2010-09-30,18.096,18.155,17.321,17.519,9711190,0
2010-10-01,17.003,17.73,17.003,17.546,8343438,0
2010-10-04,17.468,17.694,17.231,17.414,4599483,0
2010-10-05,17.649,18.298,17.572,18.194,8240844,0
2010-10-06,18.075,18.155,17.873,18.05,4645797,0
2010-10-07,18.482,18.945,18.362,18.736,10412651,0
2010-10-08,18.769,19.102,18.696,18.846,6865279,0
2010-10-11,18.826,19.286,18.826,19.175,5548878,0
2010-10-12,19.167,19.526,18.986,19.437,7526934,0
2010-10-13,19.533,19.594,19.142,19.2,6629216,0
2010-10-14,19.142,19.24,18.867,19.088,4958034,0
2010-10-15,19.318,19.365,18.978,19.142,4973811,0
2010-10-18,19.187,19.278,18.959,19.2,3200095,0
2010-10-19,18.944,19.024,18.566,18.729,4892787,0
2010-10-20,18.784,19.155,18.428,19.003,7125315,0
2010-10-21,19.102,19.311,18.711,18.84,4101114,0
2010-10-22,18.926,19.131,18.803,19.01,3380848,0
2010-10-25,19.213,19.429,19.037,19.076,2572487,0
2010-10-26,18.972,19.293,18.833,19.234,3149420,0
2010-10-27,19.043,19.22,18.743,19.102,3804028,0
2010-10-28,19.194,19.26,18.738,19.154,5182169,0
2010-10-29,19.048,19.302,18.982,19.228,4899293,0
2010-11-01,19.396,19.462,18.872,19.01,5047850,0
2010-11-02,19.228,19.544,18.976,19.514,5138308,0
2010-11-03,19.58,19.69,19.155,19.519,8277629,0
2010-11-04,19.853,20.582,19.832,20.562,9088311,0
2010-11-05,20.592,20.929,20.456,20.81,6011437,0
2010-11-08,20.667,21.027,20.536,20.992,5380751,0
2010-11-09,21.175,21.175,20.443,20.522,4104224,0
2010-11-10,20.462,21.117,20.449,20.804,4753945,0
2010-11-11,20.607,21.144,20.522,21.027,4644741,0
2010-11-12,20.849,21.032,20.543,20.699,3830050,0
2010-11-15,20.881,20.921,20.536,20.568,4403012,0
2010-11-16,20.462,21.02,20.092,20.338,6159469,0
2010-11-17,20.393,21.027,20.387,20.849,7217993,0
2010-11-18,21.737,22.503,21.602,21.758,20427006,0
2010-11-19,21.507,21.801,21.101,21.593,12045299,0
2010-11-22,21.652,21.93,21.492,21.737,8229418,0
2010-11-23,21.386,21.815,21.27,21.579,10592721,0
2010-11-24,21.822,22.287,21.765,22.103,7400407,0
2010-11-26,22.043,22.178,21.93,22.079,10688896,0
2010-11-29,21.88,21.952,21.435,21.894,7967566,0
2010-11-30,21.661,22.138,21.589,22.029,18870323,0
2010-12-01,22.587,22.739,22.331,22.659,18403690,0
2010-12-02,22.916,23.21,22.425,22.83,12001764,0
2010-12-03,22.868,22.998,22.567,22.782,6689352,0
2010-12-06,22.796,22.902,22.616,22.766,5186540,0
2010-12-07,23.01,23.052,22.481,22.494,6292011,0
2010-12-08,22.481,22.579,21.923,22.26,6610665,0
2010-12-09,22.501,22.547,22.295,22.41,3620200,0
2010-12-10,22.481,22.638,22.265,22.572,3492595,0
2010-12-13,22.572,22.803,22.009,22.03,5991905,0
2010-12-14,22.037,22.246,21.945,22.074,3879038,0
2010-12-15,21.992,22.138,21.786,21.857,3269558,0
2010-12-16,21.921,22.193,21.798,22.123,3209072,0
2010-12-17,22.087,22.56,22.022,22.36,5499204,0
2010-12-20,22.388,22.437,22.074,22.246,2788354,0
2010-12-21,22.494,22.818,22.208,22.711,3992548,0
2010-12-22,22.796,22.902,22.115,22.232,3356706,0
2010-12-23,22.193,22.302,21.945,22.232,2335746,0
2010-12-27,22.17,22.339,21.902,22.272,1560113,0
2010-12-28,22.252,22.331,21.93,21.936,2849171,0
2010-12-29,22.02,22.168,21.88,21.962,2895308,0
2010-12-30,21.983,22.392,21.926,22.324,2512595,0
2010-12-31,22.169,22.289,21.953,21.989,1944790,0
2011-01-03,22.201,22.547,21.88,21.965,5587692,0
2011-01-04,21.909,21.936,21.379,21.413,5987428,0
2011-01-05,21.291,21.421,20.92,21.17,7679595,0
2011-01-06,20.949,20.97,20.398,20.676,10883279,0
2011-01-07,20.676,20.942,20.325,20.528,8172726,0
2011-01-10,20.378,20.949,20.378,20.849,4242975,0
2011-01-11,20.998,21.092,20.413,20.736,4935969,0
2011-01-12,20.892,20.936,20.582,20.707,5465387,0
2011-01-13,20.698,21.222,20.663,21.064,17999631,0
2011-01-14,21.136,21.17,20.806,20.834,4760407,0
2011-01-18,20.955,21.012,20.573,20.819,3276418,0
2011-01-19,20.782,20.825,20.457,20.509,3522981,0
2011-01-20,20.447,20.912,20.433,20.806,6356059,0
2011-01-21,20.964,21.013,20.477,20.528,5867010,0
2011-01-24,20.562,20.728,20.47,20.618,2735306,0
2011-01-25,20.505,20.562,20.077,20.34,7847199,0
2011-01-26,20.413,20.707,20.132,20.542,5078429,0
2011-01-27,20.577,21.142,20.505,21.049,6417606,0
2011-01-28,21.056,21.206,20.642,20.698,6142964,0
2011-01-31,20.792,20.926,20.501,20.926,5088245,0
2011-02-01,21.049,21.358,20.936,21.222,5530074,0
2011-02-02,21.063,21.114,20.653,20.847,5430960,0
2011-02-03,22.123,22.534,21.712,22.397,12584098,0
2011-02-04,22.511,22.973,22.381,22.814,6922280,0
2011-02-07,22.81,22.96,22.674,22.861,5240699,0
2011-02-08,22.861,23.21,22.717,23.183,3591006,0
2011-02-09,23.087,23.489,23.058,23.368,4119233,0
2011-02-10,23.252,23.504,23.125,23.311,4766491,0
2011-02-11,23.216,23.643,23.195,23.643,3730129,0
2011-02-14,23.641,23.74,23.283,23.475,3180378,0
2011-02-15,23.382,23.455,23.174,23.273,2873193,0
2011-02-16,23.311,23.844,23.311,23.676,3094656,0
2011-02-17,23.534,23.901,23.447,23.729,3393873,0
2011-02-18,23.756,24.138,23.723,23.98,4391212,0
2011-02-22,23.708,24.138,23.332,23.426,4613713,0
2011-02-23,23.511,23.857,22.482,22.881,7366002,0
2011-02-24,22.935,23.584,22.482,23.143,9376570,0
2011-02-25,23.252,23.75,22.973,23.273,4901850,0
2011-02-28,23.325,23.375,22.805,23.057,4423090,0
2011-03-01,22.994,23.332,22.619,22.734,4730100,0
2011-03-02,22.686,23.245,22.625,23.143,5347510,0
2011-03-03,23.352,23.403,22.389,23.311,10644142,0
2011-03-04,23.238,23.613,23.066,23.268,7274821,0
2011-03-07,23.345,23.534,22.662,22.754,5220263,0
2011-03-08,22.785,22.981,22.489,22.619,5290121,0
2011-03-09,22.589,22.761,22.411,22.633,3523825,0
2011-03-10,22.36,22.669,22.216,22.431,4638442,0
2011-03-11,22.411,22.9,22.339,22.785,3207331,0
2011-03-14,22.589,22.799,22.107,22.372,3130079,0
2011-03-15,21.647,22.107,21.279,21.999,5966633,0
2011-03-16,21.906,22.049,21.596,21.777,5712003,0
2011-03-17,22.029,22.198,21.755,21.896,3100036,0
2011-03-18,22.185,22.193,21.806,21.95,5264872,0
2011-03-21,22.185,22.706,22.007,22.518,3199779,0
2011-03-22,22.602,22.864,22.468,22.468,4519989,0
2011-03-23,22.468,22.834,22.345,22.734,3754294,0
2011-03-24,22.907,23.311,22.826,23.095,4685660,0
2011-03-25,23.05,23.597,23.014,23.245,4805105,0
2011-03-28,23.268,23.591,23.029,23.073,4501969,0
2011-03-29,23.095,23.519,23.073,23.441,3952118,0
2011-03-30,23.556,24.024,23.481,23.929,3870819,0
2011-03-31,23.833,23.833,23.426,23.675,4170310,0
2011-04-01,23.77,23.98,23.626,23.756,4628638,0
2011-04-04,23.77,24.038,23.504,24.001,4963484,0
2011-04-05,24.008,25.125,23.994,24.837,10240418,0
2011-04-06,25.033,25.441,24.86,25.369,8667217,0
2011-04-07,25.636,25.981,25.191,25.78,12650835,0
2011-04-08,25.895,26.789,25.715,26.767,13804991,0
2011-04-11,26.665,27.356,26.617,26.97,13151849,0
2011-04-12,26.68,27.105,26.465,26.76,11047528,0
2011-04-13,26.948,27.443,26.861,27.328,7527325,0
2011-04-14,27.147,27.351,26.917,27.126,5024922,0
2011-04-15,27.264,27.522,27.134,27.279,7100438,0
2011-04-18,26.91,27.356,26.767,27.273,5176176,0
2011-04-19,27.257,27.875,27.213,27.429,7332105,0
2011-04-20,27.798,28.654,27.723,28.222,7702868,0
2011-04-21,28.336,28.517,28.026,28.35,6404354,0
2011-04-25,28.278,29.021,28.265,28.992,6813270,0
2011-04-26,28.964,29.639,28.799,29.365,6426919,0
2011-04-27,29.46,29.69,29.25,29.627,4796405,0
2011-04-28,29.473,29.87,29.452,29.533,3984133,0
2011-04-29,29.57,29.696,29.304,29.64,7552998,0
2011-05-02,29.764,29.95,29.28,29.488,8010298,0
2011-05-03,29.378,29.964,29.305,29.69,5130929,0
2011-05-04,29.676,30.173,28.992,29.035,7804676,0
2011-05-05,28.994,29.593,28.795,29.105,9339225,0
2011-05-06,29.561,30.001,29.402,29.576,5944970,0
2011-05-09,29.553,30.093,29.433,29.639,5278521,0
2011-05-10,29.74,30.425,29.698,30.275,5552748,0
2011-05-11,30.275,30.362,29.941,30.222,4648149,0
2011-05-12,30.208,30.44,29.928,30.324,4526612,0
2011-05-13,30.411,30.532,30.108,30.129,4013921,0
2011-05-16,30.034,30.188,29.82,29.892,4618987,0
2011-05-17,29.799,30.043,29.612,29.972,4509171,0
2011-05-18,30.056,30.786,29.892,30.569,6380028,0
2011-05-19,30.283,30.742,29.25,29.386,11184035,0
2011-05-20,29.298,29.298,27.882,28.557,11522461,0
2011-05-23,28.437,28.985,28.373,28.56,7480714,0
2011-05-24,28.569,28.616,27.912,28.136,8425975,0
2011-05-25,27.947,28.128,27.687,27.942,5669316,0
2011-05-26,27.905,28.819,27.905,28.804,8587260,0
2011-05-27,28.712,28.801,28.373,28.482,5196584,0
2011-05-31,28.659,28.888,28.517,28.778,7398418,0
2011-06-01,28.811,28.87,27.846,27.875,7900259,0
2011-06-02,26.284,27.407,25.953,27.273,18127233,0
2011-06-03,26.62,27.424,26.564,26.959,8753890,0
2011-06-06,26.826,27.061,26.024,26.068,12485442,0
2011-06-07,26.188,26.706,26.064,26.077,5689775,0
2011-06-08,25.936,26.077,25.627,25.743,4960897,0
2011-06-09,25.817,26.343,25.736,26.151,5296059,0
2011-06-10,26.003,26.01,25.479,25.648,5762644,0
2011-06-13,25.707,26.092,25.677,25.988,5203486,0
2011-06-14,26.351,26.741,26.292,26.536,4831297,0
2011-06-15,26.285,26.595,26.085,26.176,5404557,0
2011-06-16,26.269,26.395,25.963,26.127,6973155,0
2011-06-17,26.373,26.944,26.211,26.255,8759058,0
2011-06-20,26.203,26.987,26.077,26.921,4628199,0
2011-06-21,26.98,28.136,26.944,27.742,9510455,0
2011-06-22,27.551,27.853,27.136,27.173,4462209,0
2011-06-23,26.75,27.471,26.684,27.424,5293212,0
2011-06-24,27.416,27.623,27.032,27.512,5585337,0
2011-06-27,27.456,27.882,27.357,27.676,4362272,0
2011-06-28,27.867,28.424,27.699,28.349,6173077,0
2011-06-29,28.446,28.815,28.156,28.178,5453859,0
2011-06-30,28.339,28.653,28.255,28.465,4407760,0
2011-07-01,28.513,28.868,28.218,28.801,3777867,0
2011-07-05,28.801,29.193,28.741,29.074,5178664,0
2011-07-06,28.993,29.202,28.807,29.098,3673692,0
2011-07-07,30.275,30.481,29.467,29.874,9344096,0
2011-07-08,29.392,30.112,29.356,30.065,5166532,0
2011-07-11,29.638,29.904,28.994,29.149,5474543,0
2011-07-12,29.141,29.476,28.86,28.895,5714474,0
2011-07-13,29.224,29.617,29.121,29.193,3354233,0
2011-07-14,29.409,29.882,29.039,29.267,4116245,0
2011-07-15,29.504,29.536,29.066,29.489,3677745,0
2011-07-18,29.371,29.527,29.051,29.298,3102060,0
2011-07-19,29.454,30.178,29.454,30.063,6215093,0
2011-07-20,30.149,30.296,29.666,29.815,3959398,0
2011-07-21,30.065,30.459,29.868,29.868,5048221,0
2011-07-22,29.882,30.193,29.705,29.741,13238917,0
2011-07-25,29.46,29.549,28.357,28.46,8322320,0
2011-07-26,28.383,28.672,27.742,28.338,7009253,0
2011-07-27,28.249,28.357,27.683,27.742,4893080,0
2011-07-28,27.818,28.205,27.638,27.683,5468272,0
2011-07-29,27.44,28.251,27.245,28.024,7279692,0
2011-08-01,28.099,28.209,27.284,27.572,5096585,0
2011-08-02,27.302,28.092,26.462,26.477,6428867,0
2011-08-03,26.587,26.906,25.886,26.869,6916210,0
2011-08-04,26.409,27.005,26.031,26.53,12156038,0
2011-08-05,26.908,26.931,25.382,25.717,10075771,0
2011-08-08,24.9,25.278,23.309,23.466,11956104,0
2011-08-09,23.93,25.07,23.265,25.049,7929503,0
2011-08-10,24.411,25.22,24.043,24.221,8455207,0
2011-08-11,24.36,25.892,24.337,25.5,6689206,0
2011-08-12,25.92,26.054,25.205,25.592,4399682,0
2011-08-15,25.798,26.049,25.449,25.981,5258655,0
2011-08-16,25.652,26.134,25.442,25.778,5762215,0
2011-08-17,26.054,26.336,25.099,25.42,4405670,0
2011-08-18,25.012,25.942,24.654,24.966,8422433,0
2011-08-19,24.616,25.341,24.519,24.55,5524852,0
2011-08-22,25.213,25.495,24.765,24.878,5269702,0
2011-08-23,24.886,26.448,24.564,26.432,4821865,0
2011-08-24,26.24,26.678,26.009,26.596,3799168,0
2011-08-25,26.699,27.073,26.292,26.44,5539877,0
2011-08-26,26.202,27.289,25.867,27.103,5416509,0
2011-08-29,27.586,28.077,27.333,28.077,3336633,0
2011-08-30,27.854,28.672,27.818,28.517,4481779,0
2011-08-31,28.637,28.779,27.853,28.096,6414136,0
2011-09-01,28.212,28.278,27.4,27.594,6930981,0
2011-09-02,26.945,27.194,26.599,26.686,3653503,0
2011-09-06,25.942,26.686,25.822,26.612,3566908,0
2011-09-07,27.103,28.025,26.908,28.019,4255491,0
2011-09-08,27.719,27.971,27.276,27.55,3246615,0
2011-09-09,27.259,27.891,26.971,27.243,4981658,0
2011-09-12,26.744,27.646,26.636,27.638,4340795,0
2011-09-13,27.69,28.612,27.525,28.517,6276802,0
2011-09-14,28.643,28.91,28.034,28.666,8132056,0
2011-09-15,28.883,29.715,28.562,29.55,5659835,0
2011-09-16,29.7,30.161,29.656,29.984,5293384,0
2011-09-19,29.476,30.624,29.336,30.429,4315227,0
2011-09-20,30.58,31.263,30.446,30.698,6605701,0
2011-09-21,30.631,30.773,29.442,29.454,4745983,0
2011-09-22,28.472,29.419,28.284,29.141,5195591,0
2011-09-23,29.074,30.161,28.949,30.049,5580303,0
2011-09-26,30.481,31.531,29.908,31.464,8077996,0
2011-09-27,31.819,31.875,30.668,30.832,4759310,0
2011-09-28,31.054,31.369,30.415,30.489,3929830,0
2011-09-29,31.01,31.047,28.681,29.721,4695039,0
2011-09-30,29.299,29.676,28.668,28.668,5739353,0
2011-10-03,28.524,29.121,27.811,27.944,5241677,0
2011-10-04,27.602,29.634,27.49,29.588,5455493,0
2011-10-05,29.483,30.08,29.098,29.984,4935621,0
2011-10-06,29.678,30.267,29.336,30.214,5082812,0
2011-10-07,30.324,30.862,29.955,30.095,3381841,0
2011-10-10,30.631,31.458,30.481,31.444,2780749,0
2011-10-11,31.337,31.369,30.481,30.889,4157764,0
2011-10-12,31.151,31.716,30.795,31.471,4719504,0
2011-10-13,31.436,31.766,31.101,31.263,2059880,0
2011-10-14,31.615,31.842,31.151,31.757,2090209,0
2011-10-17,31.68,32.188,31.062,31.191,2738679,0
2011-10-18,31.24,31.643,30.393,31.295,3936252,0
2011-10-19,31.034,31.517,30.742,31.047,4926190,0
2011-10-20,31.257,31.779,30.996,31.225,5096737,0
2011-10-21,31.615,32.15,31.412,31.792,4694925,0
2011-10-24,31.942,32.864,31.906,32.596,4354962,0
2011-10-25,32.532,32.548,32.015,32.062,3393657,0
2011-10-26,32.42,32.53,31.444,32.038,2420799,0
2011-10-27,32.818,33.832,32.661,33.661,4535415,0
2011-10-28,33.326,33.699,32.328,32.67,4472236,0
2011-10-31,32.686,32.686,31.789,31.796,4007801,0
2011-11-01,30.927,32.392,30.847,32.069,5361381,0
2011-11-02,32.834,32.834,31.898,32.171,3741931,0
2011-11-03,30.807,32.139,29.648,31.973,9739912,0
2011-11-04,31.592,31.907,31.365,31.733,4441595,0
2011-11-07,31.65,31.942,31.231,31.643,3670609,0
2011-11-08,31.892,32.205,31.262,32.13,4622594,0
2011-11-09,31.27,31.6,30.628,30.864,5263627,0
2011-11-10,31.216,31.654,30.792,31.497,3408984,0
2011-11-11,31.774,32.759,31.523,32.708,4003016,0
2011-11-14,32.602,32.85,32.317,32.521,3700348,0
2011-11-15,32.417,33.094,32.235,32.908,3177855,0
2011-11-16,32.28,32.75,31.862,31.987,4280994,0
2011-11-17,32.16,32.521,30.733,30.964,5194915,0
2011-11-18,31.028,31.065,30.306,30.416,4278152,0
2011-11-21,29.939,30.223,29.512,29.879,4797911,0
2011-11-22,29.902,30.12,29.566,29.894,3601481,0
2011-11-23,29.519,29.744,28.92,28.983,3713523,0
2011-11-25,28.933,29.131,28.653,28.676,2020677,0
2011-11-28,29.544,30.194,29.497,29.805,4812913,0
2011-11-29,29.805,30.805,29.737,30.677,5221400,0
2011-11-30,31.731,31.89,30.97,31.666,7721043,0
2011-12-01,32.446,32.446,31.474,31.875,6415375,0
2011-12-02,32.18,32.459,31.834,31.875,4529275,0
2011-12-05,32.384,32.517,32.031,32.234,5611653,0
2011-12-06,32.296,32.446,31.907,32.25,4714983,0
2011-12-07,32.148,33.177,32.054,32.924,12521642,0
2011-12-08,32.821,32.837,31.881,32.077,5050993,0
2011-12-09,32.258,32.337,31.742,31.999,4045098,0
2011-12-12,31.75,31.809,31.325,31.766,3209309,0
2011-12-13,31.867,31.96,30.731,30.918,4907343,0
2011-12-14,30.673,31.129,30.51,30.807,3314970,0
2011-12-15,31.065,31.065,30.142,30.164,4322007,0
2011-12-16,30.485,30.642,30.016,30.095,4065361,0
2011-12-19,30.284,30.448,29.445,29.546,2725897,0
2011-12-20,30.047,30.659,29.921,30.557,3420096,0
2011-12-21,30.464,30.909,30.038,30.76,4148391,0
2011-12-22,30.785,31.129,30.628,31.012,3156159,0
2011-12-23,31.199,31.551,31.114,31.545,2027093,0
2011-12-27,31.519,32.227,31.31,32.077,2720110,0
2011-12-28,32.054,32.163,31.89,32.006,3450144,0
2011-12-29,32.022,32.101,31.669,31.921,2169749,0
2011-12-30,31.973,31.973,31.623,31.623,1365968,0
2012-01-03,32.218,32.452,30.659,30.68,5626575,0
2012-01-04,30.649,31.208,30.313,31.082,6491752,0
2012-01-05,31.222,31.222,30.642,30.831,10275307,0
2012-01-06,30.525,30.918,30.133,30.464,8791122,0
2012-01-09,30.424,30.76,30.189,30.549,5781965,0
2012-01-10,30.785,30.948,30.36,30.753,6067832,0
2012-01-11,30.565,31.317,30.533,30.948,3648628,0
2012-01-12,31.208,31.96,31.082,31.584,5536422,0
2012-01-13,31.332,32.25,31.332,31.733,4265864,0
2012-01-17,31.961,32.522,31.835,32.284,4184490,0
2012-01-18,32.163,32.759,32.108,32.612,3854136,0
2012-01-19,32.64,32.845,32.304,32.58,2999254,0
2012-01-20,32.72,32.75,32.148,32.304,2603832,0
2012-01-23,32.304,32.548,32.054,32.407,2247227,0
2012-01-24,32.21,32.83,32.163,32.775,2506856,0
2012-01-25,32.64,32.985,32.197,32.908,2502891,0
2012-01-26,33.111,33.111,32.108,32.337,2806820,0
2012-01-27,32.203,32.632,32.095,32.493,3524116,0
2012-01-30,32.234,32.416,31.841,32.13,3766368,0
2012-01-31,32.214,32.859,32.151,32.804,4792262,0
2012-02-01,32.813,33.372,32.798,32.837,3720751,0
2012-02-02,33.528,34.608,33.497,34.101,5954624,0
2012-02-03,34.563,34.774,34.24,34.69,4910600,0
2012-02-06,34.522,35.063,34.335,34.788,3662638,0
2012-02-07,34.657,35.255,34.539,35.13,3609260,0
2012-02-08,35.13,35.271,34.924,35.138,3317211,0
2012-02-09,35.082,35.398,34.941,35.319,3384355,0
2012-02-10,35.048,35.366,34.877,35.239,2674026,0
2012-02-13,35.58,35.807,35.251,35.424,3188080,0
2012-02-14,35.421,35.768,35.074,35.737,2687450,0
2012-02-15,35.925,36.012,35.39,35.429,2132711,0
2012-02-16,35.39,36.108,35.39,36.004,3025768,0
2012-02-17,36.366,36.602,36.02,36.445,3262830,0
2012-02-21,35.838,36.169,35.784,35.987,4583798,0
2012-02-22,36.099,36.249,35.641,35.838,5384054,0
2012-02-23,35.286,36.336,35.027,36.256,6557430,0
2012-02-24,36.115,36.698,35.996,36.451,3784206,0
2012-02-27,36.295,37.059,36.161,36.925,4155956,0
2012-02-28,36.84,37.155,36.736,37.122,3237117,0
2012-02-29,37.113,37.153,36.652,36.67,3308567,0
2012-03-01,36.492,36.657,35.76,36.602,5917491,0
2012-03-02,36.666,36.823,36.271,36.431,3443444,0
2012-03-05,36.476,36.476,35.594,36.012,4901885,0
2012-03-06,35.689,36.075,35.499,35.632,3586679,0
2012-03-07,35.689,36.2,35.689,36.066,2177324,0
2012-03-08,36.225,36.648,36.144,36.358,2547798,0
2012-03-09,36.373,37.045,36.31,36.832,2545498,0
2012-03-12,36.798,36.925,36.485,36.698,2847300,0
2012-03-13,36.981,37.289,36.832,37.239,3360687,0
2012-03-14,37.195,37.478,37.045,37.344,2495545,0
2012-03-15,37.319,37.47,36.729,37.454,2573487,0
2012-03-16,37.644,37.667,36.896,36.981,4417131,0
2012-03-19,36.881,37.091,36.58,37.036,1785865,0
2012-03-20,36.847,37.352,36.698,37.231,2377504,0
2012-03-21,37.352,38.163,37.195,37.934,3577258,0
2012-03-22,37.769,38.685,37.683,38.62,4286995,0
2012-03-23,38.54,38.54,37.809,38.257,3999755,0
2012-03-26,38.495,39.367,38.383,39.242,4106745,0
2012-03-27,39.242,39.353,38.982,39.099,3898311,0
2012-03-28,38.747,38.747,38.05,38.249,6559720,0
2012-03-29,38.029,38.234,37.721,38.05,3456142,0
2012-03-30,38.13,38.218,37.636,37.823,3130032,0
2012-04-02,37.51,38.33,37.414,38.124,3392168,0
2012-04-03,38.154,39.055,38.154,38.432,5305935,0
2012-04-04,37.957,38.793,37.926,38.366,4712319,0
2012-04-05,37.911,38.454,37.627,38.06,3574133,0
2012-04-09,37.389,37.823,37.195,37.755,2659544,0
2012-04-10,37.755,37.823,36.666,36.666,3367961,0
2012-04-11,36.989,37.381,36.881,37.328,3637504,0
2012-04-12,37.43,37.823,37.195,37.674,2146154,0
2012-04-13,37.596,37.823,37.328,37.563,2481746,0
2012-04-16,37.737,37.823,37.195,37.755,2566072,0
2012-04-17,37.944,38.563,37.905,38.502,2760992,0
2012-04-18,38.33,38.834,38.181,38.809,4044379,0
2012-04-19,38.801,38.902,38.163,38.645,4411879,0
2012-04-20,38.747,38.959,38.556,38.818,3510840,0
2012-04-23,38.572,38.597,37.783,38.13,3666875,0
2012-04-24,38.234,38.59,37.76,37.957,2818319,0
2012-04-25,38.234,39.038,38.181,38.968,2149065,0
2012-04-26,38.902,39.802,38.841,39.598,2512326,0
2012-04-27,39.763,40.447,39.473,40.156,2736868,0
2012-04-30,40.117,40.156,39.069,39.164,2709748,0
2012-05-01,38.793,39.72,38.628,39.134,3279351,0
2012-05-02,39.03,39.843,38.968,39.739,2686223,0
2012-05-03,39.737,40.846,39.302,40.742,5786106,0
2012-05-04,40.465,40.621,39.539,39.615,3803211,0
2012-05-07,39.505,39.903,39.392,39.423,2228407,0
2012-05-08,39.164,39.164,37.865,38.424,3697412,0
2012-05-09,38.01,38.461,37.555,38.185,2794701,0
2012-05-10,38.444,38.834,38.12,38.349,1884090,0
2012-05-11,38.181,38.581,38.093,38.154,1605420,0
2012-05-14,37.849,38.415,37.747,37.823,2359439,0
2012-05-15,37.801,38.556,37.747,37.865,2258882,0
2012-05-16,37.983,38.211,37.502,37.793,3838284,0
2012-05-17,37.187,37.965,36.06,36.138,6023568,0
2012-05-18,36.425,36.605,35.44,35.544,4763174,0
2012-05-21,35.666,36.28,35.46,36.138,3313814,0
2012-05-22,36.124,36.398,35.666,35.847,4436094,0
2012-05-23,35.587,36.066,35.327,35.949,3865858,0
2012-05-24,36.06,36.336,35.821,36.2,3362556,0
2012-05-25,36.108,36.78,36.108,36.575,2554847,0
2012-05-29,36.938,37.36,36.812,37.256,3318685,0
2012-05-30,36.969,37.034,36.108,36.124,4318161,0
2012-05-31,36.083,36.161,34.765,34.956,12670393,0
2012-06-01,34.521,34.789,33.61,33.799,5167345,0
2012-06-04,33.792,33.895,32.865,33.316,4909398,0
2012-06-05,33.118,33.561,32.904,33.419,3413058,0
2012-06-06,33.688,34.014,33.586,33.84,5025567,0
2012-06-07,33.785,34.253,33.183,33.183,4102241,0
2012-06-08,33.19,33.928,33.087,33.928,4088643,0
2012-06-11,34.245,34.283,33.15,33.19,3554236,0
2012-06-12,33.228,33.944,33.183,33.87,4048747,0
2012-06-13,33.768,33.895,33.092,33.253,3912661,0
2012-06-14,33.388,33.68,33.101,33.523,3108994,0
2012-06-15,33.713,33.886,33.451,33.808,3501751,0
2012-06-18,33.601,34.045,33.411,33.944,1973336,0
2012-06-19,34.094,34.608,34.094,34.474,2708867,0
2012-06-20,34.554,34.569,33.919,34.529,2912967,0
2012-06-21,34.529,34.529,33.15,33.176,3224022,0
2012-06-22,33.419,33.426,32.317,33.072,5889567,0
2012-06-25,32.761,32.858,32.3,32.491,3975308,0
2012-06-26,32.58,32.896,32.133,32.5,3188399,0
2012-06-27,32.65,32.824,32.2,32.364,2506899,0
2012-06-28,32.016,32.809,31.96,32.625,3302819,0
2012-06-29,33.22,33.785,33.198,33.713,3374511,0
2012-07-02,33.862,34.878,33.657,34.838,5294489,0
2012-07-03,34.743,35.154,34.578,34.988,3194194,0
2012-07-05,35.187,37.605,35.132,36.559,7091703,0
2012-07-06,36.614,36.732,35.869,36.321,3264168,0
2012-07-09,36.194,36.463,36.028,36.208,2460961,0
2012-07-10,36.066,36.566,35.803,35.996,3790381,0
2012-07-11,36.043,36.115,35.418,35.671,2176180,0
2012-07-12,35.574,36.019,35.091,35.796,3173847,0
2012-07-13,35.846,36.629,35.812,36.502,1808927,0
2012-07-16,36.4,36.614,36.124,36.312,1410914,0
2012-07-17,36.803,37.081,36.4,36.852,2332312,0
2012-07-18,36.67,37.256,36.533,37.088,2525590,0
2012-07-19,37.215,37.493,36.93,37.367,1984424,0
2012-07-20,36.986,37.088,36.629,36.71,2162123,0
2012-07-23,36.115,36.305,35.908,36.217,2480738,0
2012-07-24,36.242,36.257,35.036,35.44,4044310,0
2012-07-25,35.678,36.502,35.622,36.208,2745034,0
2012-07-26,36.78,36.915,36.051,36.495,1741483,0
2012-07-27,36.843,37.571,36.678,37.352,1683750,0
2012-07-30,37.367,38.055,37.352,38.002,2768193,0
2012-07-31,38.046,38.793,37.62,37.693,4449799,0
2012-08-01,37.818,37.986,37.105,37.113,2395276,0
2012-08-02,36.719,37.882,36.703,37.825,5044210,0
2012-08-03,38.602,39.205,38.485,38.952,5678650,0
2012-08-06,39.158,39.342,38.983,39.205,2453215,0
2012-08-07,39.46,40.23,39.46,40.022,5194606,0
2012-08-08,39.776,39.952,39.277,39.332,3169096,0
2012-08-09,39.332,39.641,38.881,39.277,4089987,0
2012-08-10,39.118,39.315,38.516,39.07,3039792,0
2012-08-13,39.008,39.245,38.61,39.198,2458215,0
2012-08-14,39.46,39.919,38.714,38.771,7835880,0
2012-08-15,39.04,39.229,38.764,38.834,3023852,0
2012-08-16,38.207,39.118,37.517,38.73,13389421,0
2012-08-17,38.73,39.271,38.653,39.245,2638148,0
2012-08-20,39.286,39.776,39.04,39.761,4684386,0
2012-08-21,39.801,39.989,38.923,39.062,2715370,0
2012-08-22,39.055,39.531,39.004,39.055,1647503,0
2012-08-23,39.047,39.087,38.727,38.834,5438184,0
2012-08-24,38.801,39.819,38.801,39.695,8811359,0
2012-08-27,39.71,39.71,38.792,38.891,2427214,0
2012-08-28,39.377,40.11,38.689,38.727,3328753,0
2012-08-29,38.762,39.118,38.672,38.834,1764581,0
2012-08-30,39.038,39.257,38.623,38.94,1972137,0
2012-08-31,39.125,39.572,38.931,39.509,2939246,0
2012-09-04,39.42,39.581,38.981,39.395,2146323,0
2012-09-05,39.361,39.607,39.185,39.29,1959514,0
2012-09-06,39.502,39.728,39.338,39.679,2155641,0
2012-09-07,39.679,39.687,39.312,39.436,1610747,0
2012-09-10,39.45,40.151,39.45,39.703,1856302,0
2012-09-11,39.647,39.695,39.281,39.369,1837940,0
2012-09-12,39.564,39.703,39.427,39.616,1727279,0
2012-09-13,39.801,40.549,39.638,40.483,2637127,0
2012-09-14,40.483,41.046,40.362,40.9,2352267,0
2012-09-17,40.768,40.907,40.549,40.834,1808015,0
2012-09-18,40.711,40.752,40.062,40.303,2686554,0
2012-09-19,40.25,40.768,40.159,40.647,2532616,0
2012-09-20,40.794,42.127,40.67,42.069,4854573,0
2012-09-21,42.224,42.435,42.051,42.06,3911347,0
2012-09-24,41.769,41.898,40.656,40.743,2752005,0
2012-09-25,40.916,41.353,40.012,40.093,4571769,0
2012-09-26,40.036,40.281,39.795,40.055,1925681,0
2012-09-27,40.183,40.541,39.906,40.354,1577268,0
2012-09-28,40.18,40.195,39.702,40.049,3671172,0
2012-10-01,40.347,40.67,40.062,40.281,1669810,0
2012-10-02,40.419,40.419,39.834,40.159,4939897,0
2012-10-03,40.354,40.9,40.175,40.841,2793421,0
2012-10-04,40.794,41.492,40.605,40.834,3433816,0
2012-10-05,41.175,41.5,40.946,41.103,1778511,0
2012-10-08,40.924,41.256,40.678,40.924,1003251,0
2012-10-09,40.819,40.995,39.809,39.915,2459330,0
2012-10-10,39.956,40.102,39.502,39.581,1465064,0
2012-10-11,39.98,40.134,39.427,39.538,1821654,0
2012-10-12,39.525,39.753,39.029,39.232,2897897,0
2012-10-15,39.354,39.494,38.809,39.306,2737494,0
2012-10-16,39.581,40.524,39.525,40.338,2709438,0
2012-10-17,40.583,40.647,39.354,39.632,3374572,0
2012-10-18,39.638,40.046,39.547,39.843,2437415,0
2012-10-19,39.795,39.843,39.29,39.509,2596200,0
2012-10-22,39.427,39.624,38.648,39.062,1572031,0
2012-10-23,38.573,39.013,38.323,38.852,1785434,0
2012-10-24,39.021,39.191,38.557,38.776,1573267,0
2012-10-25,39.087,39.42,38.792,39.242,2120160,0
2012-10-26,39.223,39.377,38.46,38.694,2061985,0
2012-10-31,38.819,39.214,38.208,38.931,3049653,0
2012-11-01,37.784,38.792,37.581,38.672,4649481,0
2012-11-02,39.312,39.485,38.94,39.055,3526215,0
2012-11-05,38.973,39.346,38.565,39.29,1354241,0
2012-11-06,39.312,39.538,39.029,39.346,2457973,0
2012-11-07,39.069,39.638,38.485,38.493,2674714,0
2012-11-08,38.509,38.517,37.712,37.76,3187579,0
2012-11-09,37.719,38.208,37.581,37.784,1705512,0
2012-11-12,37.851,38.006,37.534,37.746,1391262,0
2012-11-13,37.607,38.874,37.572,38.46,2684439,0
2012-11-14,38.54,39.185,37.769,37.883,2900858,0
2012-11-15,37.247,37.607,36.526,36.989,4087614,0
2012-11-16,37.125,37.712,36.877,37.556,3870539,0
2012-11-19,37.998,39.281,37.981,39.274,2949823,0
2012-11-20,39.281,39.679,38.657,39.299,3099325,0
2012-11-21,39.461,39.673,39.054,39.361,1569193,0
2012-11-23,39.574,39.959,39.42,39.828,925217,0
2012-11-26,39.901,40.449,39.822,40.392,3254630,0
2012-11-27,40.292,40.556,40.023,40.131,2430914,0
2012-11-28,40.3,41.513,40.213,41.504,3745038,0
2012-11-29,41.636,42.215,41.561,42.149,4152077,0
2012-11-30,42.015,42.781,41.858,42.615,4333934,0
2012-12-03,42.885,42.902,42.035,42.126,3506935,0
2012-12-04,42.108,42.33,41.732,41.921,2790455,0
2012-12-05,42.058,42.33,41.602,41.863,2861358,0
2012-12-06,41.723,42.215,41.609,41.911,2006267,0
2012-12-07,42.043,42.207,41.561,41.824,2028930,0
2012-12-10,41.798,41.986,41.103,41.397,2256394,0
2012-12-11,42.191,42.207,41.103,41.383,3862243,0
2012-12-12,41.471,41.578,40.768,40.996,7368961,0
2012-12-13,41.047,41.471,40.794,41.028,2617946,0
2012-12-14,40.981,41.373,40.873,41.201,2985489,0
2012-12-17,41.308,42.035,41.266,42.035,4247555,0
2012-12-18,39.519,39.953,39.068,39.504,3867384,0
2012-12-19,39.329,39.868,39.29,39.414,2797637,0
2012-12-20,39.519,39.779,39.248,39.771,2547946,0
2012-12-21,39.37,39.526,38.364,38.601,4060320,0
2012-12-24,38.635,39.109,38.588,38.708,697213,0
2012-12-26,38.789,39.2,37.45,37.46,2442674,0
2012-12-27,37.467,37.982,36.984,37.924,3272283,0
2012-12-28,37.778,37.778,37.222,37.509,2743317,0
2012-12-31,37.354,38.537,37.337,38.455,3525478,0
2013-01-02,39.054,39.207,38.143,38.733,5821033,0
2013-01-03,36.577,37.067,35.954,36.534,11332784,0
2013-01-04,36.657,36.943,36.371,36.675,4024213,0
2013-01-07,36.608,36.731,36.061,36.494,3665907,0
2013-01-08,36.404,36.543,35.874,36.012,6492194,0
2013-01-09,36.168,36.314,35.906,36.054,3621776,0
2013-01-10,36.314,36.314,35.726,36.2,6530555,0
2013-01-11,36.176,36.445,35.98,36.266,2900134,0
2013-01-14,36.625,37.571,36.617,37.181,5709398,0
2013-01-15,37.998,38.733,37.408,37.942,8004852,0
2013-01-16,37.818,38.432,37.589,38.089,4939319,0
2013-01-17,38.188,38.75,37.964,38.357,3659018,0
2013-01-18,38.326,38.407,37.908,38.334,2979735,0
2013-01-22,38.341,38.724,38.18,38.628,2676587,0
2013-01-23,38.513,38.609,38.152,38.341,3860692,0
2013-01-24,38.432,39.42,38.432,38.971,4130827,0
2013-01-25,39.093,39.609,38.904,39.451,3240292,0
2013-01-28,39.377,39.377,39.021,39.184,2740261,0
2013-01-29,39.068,39.526,38.857,39.451,2359683,0
2013-01-30,39.312,39.47,39.1,39.299,3602854,0
2013-01-31,39.1,39.764,39.037,39.241,7933759,0
2013-02-01,39.549,39.549,38.528,38.609,7191860,0
2013-02-04,38.439,38.98,38.08,38.75,4536777,0
2013-02-05,38.938,39.51,38.913,39.222,5462681,0
2013-02-06,39.143,39.405,38.481,38.601,6510369,0
2013-02-07,38.188,38.414,37.328,37.328,7250911,0
2013-02-08,37.703,37.703,37.23,37.435,6166498,0
2013-02-11,37.23,37.622,36.976,36.984,3715178,0
2013-02-12,37.002,37.1,36.534,36.64,6385354,0
2013-02-13,36.692,36.854,36.452,36.543,4187395,0
2013-02-14,36.445,36.511,35.791,35.996,7734491,0
2013-02-15,35.973,36.511,35.669,36.004,4498555,0
2013-02-19,35.954,36.543,35.791,36.477,4475441,0
2013-02-20,36.445,36.875,36.199,36.206,5021742,0
2013-02-21,36.017,36.075,35.598,35.795,3655951,0
2013-02-22,35.894,35.919,34.956,35.772,4566415,0
2013-02-25,35.887,36.093,35.187,35.252,3125931,0
2013-02-26,35.374,35.992,35.303,35.894,5433266,0
2013-02-27,36.083,36.774,35.802,36.609,5139400,0
2013-02-28,37.381,38.306,37.21,37.449,8666895,0
2013-03-01,37.178,37.318,36.906,37.038,3813807,0
2013-03-04,37.078,37.465,36.74,37.03,3627827,0
2013-03-05,37.301,37.424,37.119,37.227,3309462,0
2013-03-06,37.325,37.499,36.849,37.062,2876145,0
2013-03-07,36.947,37.367,36.816,36.914,2375792,0
2013-03-08,37.103,37.269,36.89,37.26,2491529,0
2013-03-11,37.227,37.398,36.947,37.145,2145725,0
2013-03-12,37.145,37.301,36.765,36.807,1936322,0
2013-03-13,36.807,37.014,36.586,36.659,2663333,0
2013-03-14,36.677,37.014,36.677,36.921,2081350,0
2013-03-15,36.954,37.465,36.79,37.195,4086079,0
2013-03-18,36.782,37.178,36.609,36.74,2446816,0
2013-03-19,36.74,36.921,35.474,35.836,3962708,0
2013-03-20,35.992,36.281,35.91,36.051,2337184,0
2013-03-21,35.944,36.051,35.235,35.383,4568258,0
2013-03-22,35.622,36.256,35.516,36.249,3369368,0
2013-03-25,36.379,36.865,36.272,36.807,3984476,0
2013-03-26,36.841,36.938,36.075,36.322,2472107,0
2013-03-27,36.125,36.37,35.508,36.297,2354358,0
2013-03-28,36.288,36.74,36.066,36.74,2784936,0
2013-04-01,36.659,37.078,36.626,36.748,3137196,0
2013-04-02,36.849,37.861,36.748,37.844,3045947,0
2013-04-03,37.803,38.101,37.022,37.119,3064757,0
2013-04-04,37.119,37.703,37.03,37.67,1859955,0
2013-04-05,37.21,38.101,37.163,38.01,2399572,0
2013-04-08,37.934,38.585,37.727,38.576,2777346,0
2013-04-09,38.642,39.003,38.33,38.994,4067569,0
2013-04-10,39.169,39.631,39.012,39.631,4640918,0
2013-04-11,40.195,42.162,40.115,41.341,9308679,0
2013-04-12,40.904,41.735,40.542,41.488,6200096,0
2013-04-15,41.076,41.234,40.221,40.273,2869631,0
2013-04-16,40.484,40.623,40.231,40.599,2435459,0
2013-04-17,40.394,40.451,39.671,39.926,3050106,0
2013-04-18,40.089,40.429,39.309,39.39,2663943,0
2013-04-19,39.579,39.852,39.314,39.835,2028559,0
2013-04-22,39.891,40.04,39.342,39.694,1455413,0
2013-04-23,39.819,40.443,39.357,39.728,1906353,0
2013-04-24,39.883,40.131,39.81,40.097,1434153,0
2013-04-25,40.247,41.827,40.172,41.373,3968307,0
2013-04-26,41.322,41.67,40.936,41.538,2989513,0
2013-04-29,41.563,41.652,40.995,41.084,2915488,0
2013-04-30,41.217,41.472,40.799,41.472,2625454,0
2013-05-01,41.431,41.538,41.054,41.251,1919930,0
2013-05-02,41.217,41.538,40.969,41.422,2045486,0
2013-05-03,41.735,42.18,41.67,42.098,1747135,0
2013-05-06,42.081,42.09,41.505,41.94,2126217,0
2013-05-07,42.154,43.331,41.761,43.297,3877530,0
2013-05-08,43.142,43.874,42.583,43.777,6725389,0
2013-05-09,42.929,43.422,42.647,42.845,7166264,0
2013-05-10,42.359,42.55,41.81,42.483,4464181,0
2013-05-13,42.367,42.367,41.71,41.836,2786784,0
2013-05-14,41.827,41.882,41.571,41.71,2723268,0
2013-05-15,41.761,41.997,41.596,41.842,2413303,0
2013-05-16,41.827,41.997,41.383,41.538,2337764,0
2013-05-17,40.988,41.456,40.542,41.373,4748859,0
2013-05-20,41.383,42.675,41.225,42.623,5608570,0
2013-05-21,42.647,42.887,42.393,42.74,3015899,0
2013-05-22,42.878,43.043,42.131,42.344,3430239,0
2013-05-23,42.046,42.853,41.891,42.113,2986079,0
2013-05-24,41.563,41.793,40.824,40.961,3669445,0
2013-05-28,41.563,41.563,40.922,41.003,3041968,0
2013-05-29,40.443,40.551,40.115,40.221,3959440,0
2013-05-30,40.346,41.06,40.279,40.824,3282925,0
2013-05-31,40.738,41.305,40.548,41.147,4238544,0
2013-06-03,41.16,41.744,40.864,41.735,4617726,0
2013-06-04,41.685,43.174,41.538,42.731,7246770,0
2013-06-05,42.516,42.944,42.333,42.747,4779007,0
2013-06-06,42.599,42.599,41.251,41.92,4827169,0
2013-06-07,42.136,42.4,41.813,42.1,3264125,0
2013-06-10,42.193,42.383,41.738,41.935,2169033,0
2013-06-11,41.612,41.647,41.19,41.432,1678082,0
2013-06-12,41.756,42.059,41.265,41.384,2153138,0
2013-06-13,41.58,42.275,41.521,42.193,2230846,0
2013-06-14,41.986,42.755,41.979,42.028,5077450,0
2013-06-17,42.185,42.424,41.91,42.2,2615727,0
2013-06-18,42.185,43.367,42.167,43.291,2386666,0
2013-06-19,43.291,43.972,42.821,42.879,3630562,0
2013-06-20,42.343,42.721,41.712,42.35,5379157,0
2013-06-21,42.731,43.013,42.35,42.622,5878233,0
2013-06-24,42.193,42.226,40.72,40.787,3122461,0
2013-06-25,41.199,41.489,40.861,41.151,1871438,0
2013-06-26,41.521,41.712,40.876,41.151,2207115,0
2013-06-27,41.282,41.44,40.67,40.704,3989529,0
2013-06-28,40.72,41.265,40.604,40.752,4301640,0
2013-07-01,41.101,41.44,41.001,41.034,3234582,0
2013-07-02,41.034,41.521,40.934,41.199,1797944,0
2013-07-03,40.96,40.96,40.355,40.711,1415724,0
2013-07-05,41.034,41.332,40.589,41.101,2654348,0
2013-07-08,41.251,41.869,41.175,41.679,2790798,0
2013-07-09,41.853,42.25,41.449,41.845,2653170,0
2013-07-10,41.805,42.036,41.44,41.878,3162171,0
2013-07-11,42.4,43.352,42.243,43.301,4398764,0
2013-07-12,43.301,43.301,42.674,42.879,1974516,0
2013-07-15,42.781,43.524,42.731,43.086,1775221,0
2013-07-16,43.211,43.452,42.682,42.871,1697682,0
2013-07-17,42.988,43.367,42.772,42.97,1317218,0
2013-07-18,43.062,43.608,43.054,43.5,1606173,0
2013-07-19,43.452,43.624,43.129,43.434,1603644,0
2013-07-22,43.367,43.839,43.352,43.783,1105187,0
2013-07-23,43.806,44.229,43.656,43.997,2021326,0
2013-07-24,44.046,44.153,43.434,43.557,1504693,0
2013-07-25,43.452,44.072,43.426,44.063,1312592,0
2013-07-26,43.93,44.492,43.707,44.421,1795696,0
2013-07-29,44.402,46.173,44.36,45.852,5072889,0
2013-07-30,46.049,46.049,45.304,45.776,2547811,0
2013-07-31,45.71,46.346,45.609,46.148,2357013,0
2013-08-01,46.429,47.679,46.264,47.62,2384117,0
2013-08-02,47.497,48.564,47.38,48.324,4139427,0
2013-08-05,48.242,48.448,47.489,47.555,2911842,0
2013-08-06,47.365,47.398,46.381,47.135,4796670,0
2013-08-07,46.497,47.448,46.497,47.413,3444581,0
2013-08-08,49.791,50.312,49.308,49.855,5256500,0
2013-08-09,49.705,50.757,49.649,50.697,2936477,0
2013-08-12,50.417,50.697,50.186,50.634,1833342,0
2013-08-13,50.715,50.774,50.138,50.774,2104797,0
2013-08-14,50.757,50.757,50.245,50.294,2628447,0
2013-08-15,49.929,50.021,49.458,49.705,2334087,0
2013-08-16,49.63,49.705,48.879,48.887,2521694,0
2013-08-19,48.822,49.369,48.688,48.855,1737693,0
2013-08-20,49.02,50.452,49.02,50.194,2171825,0
2013-08-21,50.194,50.328,49.313,49.769,2302643,0
2013-08-22,49.871,49.871,47.407,48.731,4380833,0
2013-08-23,48.796,49.503,48.59,49.239,2114809,0
2013-08-26,49.231,49.472,48.623,48.623,1627491,0
2013-08-27,48.042,48.108,47.182,47.326,2899162,0
2013-08-28,47.326,47.883,46.96,47.565,1515693,0
2013-08-29,47.542,48.1,47.442,47.783,1638460,0
2013-08-30,47.883,48.006,47.466,47.699,1503693,0
2013-09-03,48.207,48.398,47.526,47.755,1806508,0
2013-09-04,47.856,48.623,47.856,48.347,2505139,0
2013-09-05,48.24,48.556,47.242,47.317,5106320,0
2013-09-06,47.475,47.526,46.784,46.943,2539855,0
2013-09-09,47.068,48.074,47.026,48.014,1455925,0
2013-09-10,48.148,48.448,47.839,48.439,1467182,0
2013-09-11,48.498,48.998,48.282,48.814,1779034,0
2013-09-12,48.681,48.681,47.641,47.856,1623485,0
2013-09-13,48.042,48.779,47.856,48.708,1535476,0
2013-09-16,49.42,49.49,48.863,49.023,1332191,0
2013-09-17,49.178,49.879,48.998,49.862,1602025,0
2013-09-18,49.744,50.834,49.444,50.743,1916778,0
2013-09-19,50.826,50.843,50.093,50.228,1352767,0
2013-09-20,50.344,50.344,49.587,49.887,2245641,0
2013-09-23,49.879,50.003,49.58,49.604,1108249,0
2013-09-24,49.58,49.813,49.172,49.813,1465329,0
2013-09-25,49.697,49.871,49.113,49.444,2167831,0
2013-09-26,49.58,50.41,49.529,50.177,1238486,0
2013-09-27,50.027,50.942,49.689,50.819,2244528,0
2013-09-30,50.403,51.276,50.079,50.81,3401855,0
2013-10-01,50.76,51.45,50.627,51.442,2196675,0
2013-10-02,51.177,51.55,50.81,51.25,3072220,0
2013-10-03,51.15,51.348,50.777,51.25,1818527,0
2013-10-04,51.31,51.673,51.051,51.627,2113467,0
2013-10-07,50.851,51.184,50.286,50.328,2665433,0
2013-10-08,49.979,50.468,48.556,48.722,3739190,0
2013-10-09,48.881,49.437,48.524,49.064,2400666,0
2013-10-10,48.564,48.763,46.693,47.068,7824524,0
2013-10-11,46.592,46.836,45.512,46.826,6472093,0
2013-10-14,46.703,47.835,46.677,47.809,3955993,0
2013-10-15,47.75,47.974,46.976,47.026,3149369,0
2013-10-16,47.1,47.75,46.677,47.533,3317745,0
2013-10-17,47.442,48.249,47.25,48.116,3818913,0
2013-10-18,48.391,49.279,48.266,49.254,3427134,0
2013-10-21,49.42,50.177,49.279,50.152,2591383,0
2013-10-22,50.137,50.942,49.969,50.8,2289219,0
2013-10-23,50.727,51.258,50.485,50.627,2412559,0
2013-10-24,50.901,51.55,50.785,51.508,1864361,0
2013-10-25,51.524,51.924,50.895,51.177,4044627,0
2013-10-28,51.209,51.341,50.868,50.942,2241223,0
2013-10-29,51.033,51.524,50.734,51.524,1245070,0
2013-10-30,51.45,52.106,51.367,51.673,2006025,0
2013-10-31,51.591,52.329,51.334,52.067,2716508,0
2013-11-01,52.198,52.431,51.627,52.023,1722630,0
2013-11-04,52.116,52.614,52.098,52.415,1714398,0
2013-11-05,52.347,52.822,52.006,52.298,2215096,0
2013-11-06,52.338,52.505,51.706,52.415,2052530,0
2013-11-07,53.029,53.42,51.293,51.4,2779390,0
2013-11-08,51.557,52.456,51.557,52.329,1757450,0
2013-11-11,52.298,53.238,51.997,52.939,1655892,0
2013-11-12,52.896,52.989,51.974,52.431,1966019,0
2013-11-13,52.356,53.571,52.356,53.43,1601102,0
2013-11-14,53.43,54.361,53.223,53.91,2108154,0
2013-11-15,53.752,54.128,53.456,53.771,1627442,0
2013-11-18,54.029,54.352,53.214,53.47,1701243,0
2013-11-19,53.223,53.42,53.022,53.238,2245141,0
2013-11-20,53.254,54.038,52.829,53.563,2905699,0
2013-11-21,53.128,54.313,52.56,54.122,2304463,0
2013-11-22,53.964,54.079,52.862,53.419,1926760,0
2013-11-25,53.696,54.097,53.504,53.705,1199219,0
2013-11-26,53.889,54.716,53.846,54.29,1489138,0
2013-11-27,54.222,54.641,53.947,54.523,1078512,0
2013-11-29,54.807,55.275,54.131,54.298,829473,0
2013-12-02,54.156,56.111,54.156,54.689,1115652,0
2013-12-03,54.6,54.899,52.753,54.807,1151218,0
2013-12-04,53.494,53.789,52.394,52.844,2494525,0
2013-12-05,51.626,52.645,51.373,51.951,2963904,0
2013-12-06,53.177,53.177,52.191,52.92,1095631,0
2013-12-09,52.969,53.196,51.782,51.874,1855347,0
2013-12-10,51.992,52.191,51.407,51.616,1785885,0
2013-12-11,51.483,51.966,50.839,50.957,1662639,0
2013-12-12,51.081,51.13,50.253,50.796,1838840,0
2013-12-13,51.02,51.407,50.657,51.106,1545142,0
2013-12-16,46.52,51.834,46.52,50.553,1536068,0
2013-12-17,50.983,51.223,50.611,50.763,1254784,0
2013-12-18,50.805,51.499,50.553,51.441,1606956,0
2013-12-19,51.457,51.507,50.899,50.899,1201927,0
2013-12-20,50.964,51.398,50.891,50.998,2233985,0
2013-12-23,51.381,51.381,50.782,50.947,1496734,0
2013-12-24,51.908,53.202,50.998,51.173,791864,0
2013-12-26,52.292,52.493,51.182,51.699,960753,0
2013-12-27,51.616,51.673,50.695,50.855,933180,0
2013-12-30,51.02,51.216,50.763,51.047,908718,0
2013-12-31,51.231,51.773,51.207,51.673,957370,0
2014-01-02,51.533,52.234,51.308,51.457,892091,0
2014-01-03,51.49,52.006,51.255,51.366,955843,0
2014-01-06,51.665,51.8,51.014,51.014,1483636,0
2014-01-07,51.332,51.917,51.332,51.634,1223389,0
2014-01-08,50.796,51.216,50.129,50.287,2710201,0
2014-01-09,48.457,48.876,47.421,48.249,6327169,0
2014-01-10,48.165,48.642,47.665,48.338,2652460,0
2014-01-13,48.249,48.407,47.178,47.295,2378054,0
2014-01-14,47.295,47.647,47.021,47.14,3977168,0
2014-01-15,47.254,48.266,46.662,47.447,3197288,0
2014-01-16,47.731,48.006,46.619,46.653,3591853,0
2014-01-17,47.004,47.004,46.007,46.091,2606273,0
2014-01-21,46.252,46.378,45.317,45.559,3803685,0
2014-01-22,45.683,45.867,45.209,45.375,2632682,0
2014-01-23,45.066,45.43,44.743,44.84,3292601,0
2014-01-24,44.705,44.965,43.913,43.981,3596318,0
2014-01-27,44.223,44.798,43.937,44.029,3637471,0
2014-01-28,44.188,44.696,44.12,44.34,2795905,0
2014-01-29,44.154,44.355,43.268,43.544,5350506,0
2014-01-30,44.129,44.255,43.788,43.996,2143546,0
2014-01-31,43.328,44.012,43.211,43.746,2065842,0
2014-02-03,43.905,44.053,42.426,42.5,3393044,0
2014-02-04,43.544,43.729,42.776,42.868,3946986,0
2014-02-05,42.859,45.951,42.842,43.268,4193614,0
2014-02-06,44.255,45.541,44.012,45.1,6560559,0
2014-02-07,45.332,45.683,44.94,45.599,3171013,0
2014-02-10,45.534,46.177,45.231,46.007,3809180,0
2014-02-11,45.951,46.653,45.918,46.544,3220498,0
2014-02-12,46.695,46.737,45.231,45.508,3234865,0
2014-02-13,45.308,45.961,45.123,45.758,1930719,0
2014-02-14,45.617,46.227,45.359,45.977,1898349,0
2014-02-18,46.259,46.729,45.926,46.277,2540819,0
2014-02-19,46.354,46.493,45.918,45.944,1863642,0
2014-02-20,45.952,46.175,45.435,45.643,1966370,0
2014-02-21,45.678,46.2,45.599,45.833,1770211,0
2014-02-24,46.038,46.687,45.881,46.046,2129785,0
2014-02-25,46.038,46.627,45.635,46.569,2464513,0
2014-02-26,46.849,48.76,46.672,48.434,4456706,0
2014-02-27,47.528,49.035,47.528,47.989,2846641,0
2014-02-28,49.017,49.178,47.836,48.228,2258260,0
2014-03-03,47.689,48.023,47.528,47.647,1440409,0
2014-03-04,47.972,48.589,47.903,48.502,1854105,0
2014-03-05,48.502,49.256,48.502,49.239,2740863,0
2014-03-06,49.743,49.814,48.247,48.871,3034495,0
2014-03-07,49.111,49.453,48.785,49.12,2690561,0
2014-03-10,48.974,49.608,48.683,49.557,2513787,0
2014-03-11,49.76,49.814,48.418,48.965,2337631,0
2014-03-12,48.631,48.888,48.084,48.862,3554903,0
2014-03-13,49.129,49.146,48.4,48.571,1420821,0
2014-03-14,48.375,49.102,48.265,48.743,1401419,0
2014-03-17,48.862,49.223,48.623,49.12,1088540,0
2014-03-18,49.102,49.383,48.888,49.05,957320,0
2014-03-19,49.035,49.547,48.792,49.069,1202370,0
2014-03-20,48.847,49.282,48.725,49.008,3461256,0
2014-03-21,49.624,50.608,49.427,50.198,3171850,0
2014-03-24,50.395,50.663,49.197,49.582,1893988,0
2014-03-25,49.769,49.823,48.717,49.146,1641206,0
2014-03-26,49.326,49.326,48.049,48.084,2562874,0
2014-03-27,48.118,48.385,47.647,47.947,1801953,0
2014-03-28,48.049,48.511,47.828,48.418,1106475,0
2014-03-31,48.847,48.847,48.357,48.604,1273239,0
2014-04-01,48.657,49.282,48.385,49.178,1323307,0
2014-04-02,49.256,50.353,49.256,50.327,1813874,0
2014-04-03,50.448,50.737,50.071,50.457,1420047,0
2014-04-04,51.018,51.328,49.632,49.839,1706638,0
2014-04-07,49.537,49.615,48.555,48.785,3719144,0
2014-04-08,48.666,49.719,48.11,49.564,2748470,0
2014-04-09,49.677,50.421,49.223,50.412,2003861,0
2014-04-10,50.412,50.457,47.725,47.802,3822655,0
2014-04-11,46.935,47.038,45.874,46.277,4371992,0
2014-04-14,46.592,46.687,45.841,46.295,2395823,0
2014-04-15,46.329,46.782,45.585,46.354,2114230,0
2014-04-16,46.706,47.51,46.526,46.954,1465818,0
2014-04-17,46.764,46.954,46.2,46.2,1478990,0
2014-04-21,46.286,46.663,46.123,46.149,1807689,0
2014-04-22,46.235,46.687,45.985,46.493,1608039,0
2014-04-23,46.464,46.945,46.337,46.372,1450389,0
2014-04-24,46.585,46.585,46.095,46.447,1216766,0
2014-04-25,46.455,46.455,45.978,46.095,1050256,0
2014-04-28,46.182,47.004,45.833,46.381,1654636,0
2014-04-29,46.56,46.969,46.422,46.619,1410798,0
2014-04-30,46.602,46.722,45.865,46.406,2103958,0
2014-05-01,46.518,46.731,46.286,46.439,1396923,0
2014-05-02,46.552,47.09,46.406,46.748,1224073,0
2014-05-05,46.619,46.799,46.243,46.756,1040769,0
2014-05-06,46.406,46.439,45.66,46.063,2460690,0
2014-05-07,46.095,46.267,45.404,45.712,2522873,0
2014-05-08,47.047,48.511,47.023,47.887,4462236,0
2014-05-09,48.013,48.323,47.775,48.187,1829146,0
2014-05-12,48.434,49.375,48.228,48.965,1726464,0
2014-05-13,48.939,49.582,48.792,49.264,1442265,0
2014-05-14,49.264,49.463,48.974,49.299,1447805,0
2014-05-15,48.922,49.017,48.204,48.674,1893957,0
2014-05-16,48.862,49.668,48.821,49.66,1819272,0
2014-05-19,49.361,49.719,49.273,49.624,1154803,0
2014-05-20,49.375,49.375,47.461,47.518,2864074,0
2014-05-21,48.042,48.487,47.372,47.828,2327047,0
2014-05-22,48.385,49.651,47.536,48.538,2766109,0
2014-05-23,48.93,49.317,48.495,49.076,1582987,0
2014-05-27,49.092,49.299,48.306,48.338,1443437,0
2014-05-28,48.238,48.375,47.697,48.255,1701362,0
2014-05-29,48.76,48.922,48.16,48.657,1142175,0
2014-05-30,48.649,49.207,48.623,49.138,1424984,0
2014-06-02,49.197,49.727,48.837,49.453,1470533,0
2014-06-03,49.256,49.856,49.178,49.66,1413856,0
2014-06-04,49.442,50.381,49.442,50.373,1861668,0
2014-06-05,50.443,50.804,49.917,50.753,1438524,0
2014-06-06,50.988,51.633,50.829,51.244,1126859,0
2014-06-09,51.485,52.199,50.893,51.115,1399343,0
2014-06-10,50.762,50.959,50.261,50.476,1127850,0
2014-06-11,50.314,50.563,49.677,49.77,1397832,0
2014-06-12,49.581,49.687,48.72,49.177,1403400,0
2014-06-13,49.306,49.512,48.832,49.391,802519,0
2014-06-16,49.244,49.719,49.177,49.695,811754,0
2014-06-17,49.624,50.107,49.452,49.968,896299,0
2014-06-18,49.875,50.115,49.503,49.875,1234246,0
2014-06-19,49.987,50.158,49.479,49.668,1141949,0
2014-06-20,49.824,49.9,49.359,49.695,1974950,0
2014-06-23,49.734,49.995,49.598,49.978,1019092,0
2014-06-24,49.734,50.252,49.416,49.952,1184101,0
2014-06-25,49.797,50.175,49.536,49.78,1496622,0
2014-06-26,49.848,49.848,48.876,49.34,1304163,0
2014-06-27,49.238,50.416,49.229,50.356,3740094,0
2014-06-30,50.348,50.641,50.27,50.521,1090993,0
2014-07-01,50.78,51.933,50.634,51.813,2292787,0
2014-07-02,51.691,52.501,51.665,52.288,1748534,0
2014-07-03,52.303,52.855,51.769,52.836,910635,0
2014-07-07,52.476,52.906,52.476,52.793,1498341,0
2014-07-08,52.751,53.008,52.552,52.742,1704617,0
2014-07-09,52.784,53.353,52.735,53.275,2036038,0
2014-07-10,52.485,52.485,51.381,51.854,3833736,0
2014-07-11,51.624,51.683,50.416,51.026,2796777,0
2014-07-14,51.424,51.424,50.744,50.864,1613674,0
2014-07-15,50.873,50.9,50.142,50.426,1583378,0
2014-07-16,50.468,50.468,49.143,49.374,2551010,0
2014-07-17,49.229,49.797,49.005,49.072,2204104,0
2014-07-18,49.253,49.744,48.978,49.702,1442615,0
2014-07-21,49.34,49.536,48.903,49.229,1359048,0
2014-07-22,49.22,49.734,49.22,49.512,1786583,0
2014-07-23,49.498,49.806,49.332,49.556,983627,0
2014-07-24,49.642,50.363,49.608,50.148,1017199,0
2014-07-25,49.797,50.074,49.624,49.734,715258,0
2014-07-28,49.598,49.734,49.151,49.615,1048768,0
2014-07-29,49.556,50.115,49.452,49.78,1228564,0
2014-07-30,49.952,50.753,49.952,50.667,1694163,0
2014-07-31,50.037,50.287,49.89,49.925,1843600,0
2014-08-01,49.856,49.9,49.27,49.79,1361051,0
2014-08-04,49.995,50.864,49.89,50.77,1670412,0
2014-08-05,50.373,51.054,50.107,50.598,1466497,0
2014-08-06,50.287,51.355,50.167,50.978,1312099,0
2014-08-07,53.226,53.638,52,52.209,3269218,0
2014-08-08,52.476,54.724,52.476,54.431,2981587,0
2014-08-11,54.489,54.508,53.414,53.845,2317713,0
2014-08-12,53.845,54.206,53.525,53.757,1827138,0
2014-08-13,53.207,53.819,53.172,53.621,2114288,0
2014-08-14,53.862,54.222,53.432,54.044,1428090,0
2014-08-15,54.181,54.196,52.923,53.054,2087090,0
2014-08-18,53.336,53.948,53.266,53.948,2969365,0
2014-08-19,54.397,54.861,54.189,54.449,2313387,0
2014-08-20,54.489,54.734,54.083,54.534,3045590,0
2014-08-21,55.01,55.452,54.325,55.175,2266690,0
2014-08-22,55.252,55.634,55.07,55.33,1484854,0
2014-08-25,55.53,55.824,55.227,55.287,1640375,0
2014-08-26,54.975,55.461,54.932,55.227,2027213,0
2014-08-27,55.425,55.53,54.932,55.193,1519708,0
2014-08-28,54.836,55.494,54.473,55.202,964659,0
2014-08-29,55.452,55.624,55.165,55.287,1051411,0
2014-09-02,55.33,55.659,54.993,55.079,1262068,0
2014-09-03,55.384,55.65,55.045,55.149,1073978,0
2014-09-04,55.849,56.423,55.425,55.953,2125568,0
2014-09-05,55.729,55.962,55.175,55.816,2191738,0
2014-09-08,55.831,56.215,55.261,55.53,1161732,0
2014-09-09,55.574,55.643,55.019,55.13,1210275,0
2014-09-10,55.574,56.3,55.322,56.074,2404255,0
2014-09-11,55.98,56.629,55.953,56.404,2390324,0
2014-09-12,56.533,56.931,56.187,56.447,1301172,0
2014-09-15,56.264,56.646,56.17,56.317,819533,0
2014-09-16,56.084,57.194,56.041,57.148,1710137,0
2014-09-17,56.899,57.072,56.481,56.836,1513692,0
2014-09-18,56.931,57.729,56.864,57.634,1506092,0
2014-09-19,58.083,58.161,57.295,57.634,1687437,0
2014-09-22,57.365,57.842,57.349,57.643,2915495,0
2014-09-23,57.323,57.572,56.984,57.365,1733471,0
2014-09-24,57.572,58.992,57.459,58.881,2432456,0
2014-09-25,58.793,59.019,58.189,58.71,3474458,0
2014-09-26,58.742,59.409,58.71,59.114,2385005,0
2014-09-29,58.881,59.252,58.412,58.681,2356818,0
2014-09-30,58.561,58.725,57.894,57.999,1405826,0
2014-10-01,57.999,57.999,57.054,57.261,1660456,0
2014-10-02,57.341,57.981,56.818,57.678,1385500,0
2014-10-03,57.868,58.371,57.581,58.275,1231653,0
2014-10-06,59.262,59.305,58.012,58.083,1764136,0
2014-10-07,57.781,58.022,57.054,57.097,2241096,0
2014-10-08,57.349,58.838,57.287,58.742,1904631,0
2014-10-09,58.889,59.305,57.927,58.371,3207372,0
2014-10-10,58.189,58.39,57.72,57.72,2250473,0
2014-10-13,57.738,57.738,56.604,56.699,2487218,0
2014-10-14,57.027,58.189,56.664,57.808,2496727,0
2014-10-15,56.715,57.823,55.824,57.607,4353414,0
2014-10-16,56.579,58.855,56.438,58.275,2795476,0
2014-10-17,58.593,58.933,57.919,58.275,1352314,0
2014-10-20,58.189,60.12,58.154,60.033,2235440,0
2014-10-21,60.162,61.305,59.869,60.917,2203609,0
2014-10-22,61.184,61.262,59.886,60.145,2842583,0
2014-10-23,60.768,61.755,60.725,61.34,2098016,0
2014-10-24,61.096,61.314,60.239,60.623,1674416,0
2014-10-27,60.82,61.66,60.328,61.478,1530667,0
2014-10-28,61.469,61.634,60.439,61.634,1677775,0
2014-10-29,61.548,62.085,61.391,61.834,1272264,0
2014-10-30,61.66,62.691,61.506,62.459,1152327,0
2014-10-31,63.201,63.418,62.129,62.449,1820498,0
2014-11-03,62.657,62.88,61.877,62.726,2383965,0
2014-11-04,62.994,65.548,62.994,64.318,3868298,0
2014-11-05,65.081,65.237,63.982,64.943,2281396,0
2014-11-06,65.142,66.198,64.873,66.113,1802094,0
2014-11-07,65.591,65.757,64.725,65.471,2216313,0
2014-11-10,65.523,66.318,65.296,66.293,1464360,0
2014-11-11,66.241,66.578,65.852,66.415,1278221,0
2014-11-12,66.302,67.659,66.163,67.487,2074952,0
2014-11-13,67.444,67.705,65.893,66.716,2482791,0
2014-11-14,66.857,67.227,66.664,67.09,1248179,0
2014-11-17,67.281,67.835,67.064,67.288,2268450,0
2014-11-18,66.967,67.452,66.544,66.959,2175634,0
2014-11-19,67.097,67.742,66.761,67.558,2733917,0
2014-11-20,67.596,69.725,66.967,69.647,3803969,0
2014-11-21,70.177,70.396,68.579,68.593,2908841,0
2014-11-24,68.707,69.612,68.664,69.552,1623502,0
2014-11-25,70.108,70.552,68.751,68.794,2334174,0
2014-11-26,68.968,69.83,68.935,69.725,1167914,0
2014-11-28,70.004,71.153,69.987,70.361,748000,0
2014-12-01,70.327,70.708,69.491,70.265,1491234,0
2014-12-02,70.255,70.595,69.814,70.482,1407102,0
2014-12-03,70.664,71.621,70.1,71.473,1293882,0
2014-12-04,72.187,72.309,71.577,71.898,2932851,0
2014-12-05,72.187,72.856,71.866,72.115,1487473,0
2014-12-08,71.83,72.265,71.161,71.526,1113549,0
2014-12-09,70.742,71.916,70.309,71.795,1764755,0
2014-12-10,71.866,72.283,71.056,71.143,1168932,0
2014-12-11,71.804,73.248,71.804,72.319,1621224,0
2014-12-12,71.866,73.265,71.716,72.526,1963148,0
2014-12-15,72.526,73.056,71.647,72.328,1694665,0
2014-12-16,71.979,72.023,70.647,70.664,2293421,0
2014-12-17,71.021,72.143,70.509,71.96,2522293,0
2014-12-18,72.856,73.631,72.246,73.509,1807742,0
2014-12-19,73.691,73.977,71.866,72.744,2367303,0
2014-12-22,73.1,73.542,72.726,73.455,970768,0
2014-12-23,73.832,74.171,73.613,73.977,1466066,0
2014-12-24,73.953,74.708,73.823,73.977,717364,0
2014-12-26,74.212,74.864,74.039,74.405,809552,0
2014-12-29,74.18,75.587,74.18,75.108,1333310,0
2014-12-30,74.797,75.213,74.533,74.883,1258128,0
2014-12-31,75.299,76.17,75.17,75.273,1380701,0
2015-01-02,75.666,75.691,74.318,74.838,2021343,0
2015-01-05,74.891,75.178,73.613,73.718,2944490,0
2015-01-06,74.082,74.743,72.648,72.96,2743369,0
2015-01-07,73.926,75.752,73.743,75.709,3526140,0
2015-01-08,75.178,75.788,74.065,75.387,4122905,0
2015-01-09,75.604,75.666,73.656,74.256,1657930,0
2015-01-12,74.568,74.855,73.953,74.542,1652480,0
2015-01-13,74.978,75.241,72.621,72.9,2920974,0
2015-01-14,71.7,72.246,70.638,71.421,3417031,0
2015-01-15,71.742,72.115,70.038,70.091,2978790,0
2015-01-16,69.725,71.526,68.985,71.403,3651125,0
2015-01-20,72.577,72.577,71.134,71.473,2716197,0
2015-01-21,71.316,71.924,71.134,71.577,2450294,0
2015-01-22,71.795,73.188,71.577,72.988,1856405,0
2015-01-23,73.143,74.126,73.038,73.794,1539398,0
2015-01-26,73.647,74.484,73.493,74.247,1421586,0
2015-01-27,73.684,74.891,73.501,74.386,1307760,0
2015-01-28,74.978,75.361,73.691,73.863,1666123,0
2015-01-29,73.639,75.144,73.474,75.126,1948427,0
2015-01-30,74.501,74.901,73.447,73.603,2539279,0
2015-02-02,73.691,73.971,71.647,73.794,1894935,0
2015-02-03,73.85,75.752,73.823,75.719,2228928,0
2015-02-04,75.719,76.361,75.092,75.241,2438207,0
2015-02-05,78.857,80.013,77.934,79.31,4781189,0
2015-02-06,79.143,81.162,78.953,80.849,2833510,0
2015-02-09,80.335,80.788,79.518,80.275,2187300,0
2015-02-10,80.892,81.327,80.657,81.126,1449374,0
2015-02-11,81.493,82.136,80.849,81.345,1907559,0
2015-02-12,81.371,82.485,81.162,82.459,1455167,0
2015-02-13,82.032,82.276,81.371,82.197,1460331,0
2015-02-17,81.815,81.989,80.683,80.858,2323128,0
2015-02-18,80.903,81.064,80.214,80.928,1906631,0
2015-02-19,80.913,81.116,80.259,80.464,1540659,0
2015-02-20,80.464,81.081,80.347,80.743,1959688,0
2015-02-23,81.286,81.911,81.108,81.831,1965450,0
2015-02-24,82.172,82.976,81,81.806,1523953,0
2015-02-25,81.778,82.709,81.51,82.645,1872010,0
2015-02-26,82.323,82.815,80.759,82.207,2108564,0
2015-02-27,81.957,82.671,81.698,82.099,1304550,0
2015-03-02,82.108,82.751,82.099,82.618,1550994,0
2015-03-03,82.387,82.618,81.09,81.581,1471215,0
2015-03-04,81.878,82.271,80.913,81.617,1622489,0
2015-03-05,82.18,82.448,81.501,81.537,1648113,0
2015-03-06,81.09,82.136,80.436,80.517,1742880,0
2015-03-09,80.759,81.868,80.535,81.689,1345118,0
2015-03-10,81.341,81.626,80.644,80.777,1149874,0
2015-03-11,80.751,81.332,80.385,80.436,1181649,0
2015-03-12,80.885,82.501,80.804,82.332,1387860,0
2015-03-13,82.082,82.396,80.893,81.313,1335385,0
2015-03-16,81.733,82.573,81.733,82.315,1066071,0
2015-03-17,82.01,82.082,81.546,81.698,1025120,0
2015-03-18,81.644,82.494,80.66,82.216,1024000,0
2015-03-19,81.948,83.297,81.581,83.209,1519552,0
2015-03-20,83.577,83.879,82.43,83.477,4537733,0
2015-03-23,83.477,84.442,83.477,83.494,1404756,0
2015-03-24,83.599,84.397,82.976,84.093,1513734,0
2015-03-25,84.451,85.327,83.19,83.199,2154742,0
2015-03-26,83.119,83.119,82.056,82.609,991216,0
2015-03-27,82.735,83.752,82.466,83.423,966824,0
2015-03-30,83.949,84.718,83.752,84.191,738908,0
2015-03-31,83.423,85.46,83.361,84.271,2063808,0
2015-04-01,84.576,84.708,83.119,83.271,1823329,0
2015-04-02,83.511,84.191,83.102,83.486,1283692,0
2015-04-06,83.646,85.603,83.577,84.647,1484866,0
2015-04-07,84.513,84.969,83.772,83.825,807637,0
2015-04-08,83.656,84.584,83.577,84.442,1011132,0
2015-04-09,84.996,85.488,83.734,84.461,1322789,0
2015-04-10,84.432,84.853,84.181,84.619,1097735,0
2015-04-13,84.808,85.147,83.726,83.779,776838,0
2015-04-14,83.568,83.949,82.671,83.772,1042796,0
2015-04-15,84.13,84.691,83.209,83.413,879481,0
2015-04-16,83.413,83.54,82.172,82.225,1163446,0
2015-04-17,81.733,81.768,79.677,79.937,2465902,0
2015-04-20,80.483,81.529,80.115,81.226,1730062,0
2015-04-21,81.848,82.725,81.689,82.43,1087032,0
2015-04-22,82.396,82.43,81.008,81.446,1106778,0
2015-04-23,81.197,82.261,81.073,81.911,798321,0
2015-04-24,81.975,82.099,81.446,81.51,1086756,0
2015-04-27,81.806,81.975,80.687,80.743,1359999,0
2015-04-28,80.795,81.008,79.856,80.493,1541767,0
2015-04-29,80.412,80.751,79.187,79.545,1740756,0
2015-04-30,79.402,80.965,79.081,79.866,2406712,0
2015-05-01,80.259,81.965,80.17,81.93,1486098,0
2015-05-04,81.886,82.342,80.743,80.947,1247890,0
2015-05-05,80.436,80.913,79.911,80.313,1986014,0
2015-05-06,80.687,81.226,80.125,81.178,1774751,0
2015-05-07,80.426,81.332,79.275,79.517,2473271,0
2015-05-08,80.214,81.404,80.105,80.678,1765930,0
2015-05-11,80.572,80.724,79.758,79.866,1665452,0
2015-05-12,79.588,79.624,78.311,78.659,3447828,0
2015-05-13,78.684,79.168,77.452,77.765,2480717,0
2015-05-14,78.41,78.855,77.362,78.328,1643972,0
2015-05-15,78.552,79.043,78.264,78.855,1147372,0
2015-05-18,79.015,79.677,78.75,79.454,1170923,0
2015-05-19,79.742,79.982,78.552,78.759,1621476,0
2015-05-20,79.24,79.742,78.453,79.275,2449848,0
2015-05-21,78.642,80.394,78.202,79.061,1847160,0
2015-05-22,78.954,79.383,77.496,78.169,1610966,0
2015-05-26,79.099,79.275,76.657,76.728,2384592,0
2015-05-27,76.898,78.446,76.898,78.007,1690630,0
2015-05-28,78.169,78.544,77.774,78.14,1382420,0
2015-05-29,77.809,78.274,77.274,77.328,1458686,0
2015-06-01,77.588,77.595,76.844,77.23,1459857,0
2015-06-02,77.192,77.658,76.738,77.032,1312272,0
2015-06-03,77.124,78.021,76.664,77.455,1673813,0
2015-06-04,77.465,79.343,77.465,78.361,2233011,0
2015-06-05,78.166,78.264,76.808,76.826,1845456,0
2015-06-08,76.763,76.789,75.513,75.612,2101972,0
2015-06-09,75.522,76.044,74.993,75.451,1692890,0
2015-06-10,75.477,76.368,75.36,76.179,1941294,0
2015-06-11,76.763,76.925,76.025,76.133,1234282,0
2015-06-12,75.791,76.423,75.432,76.124,1630654,0
2015-06-15,75.54,75.963,75.064,75.729,1446219,0
2015-06-16,75.791,76.196,75.396,75.963,1306725,0
2015-06-17,75.989,76.592,75.774,76.205,1466909,0
2015-06-18,76.348,77.949,76.242,77.383,1551230,0
2015-06-19,77.338,77.689,76.808,76.978,5389753,0
2015-06-22,77.481,78.525,77.465,78.092,2248697,0
2015-06-23,78.291,78.994,78.192,78.732,1982997,0
2015-06-24,78.642,79.002,77.878,77.967,1092478,0
2015-06-25,78.877,79.334,78.264,78.272,1117953,0
2015-06-26,78.704,79.494,78.695,79.164,3426385,0
2015-06-29,78.319,78.732,76.358,76.485,1463684,0
2015-06-30,77.24,77.624,76.726,77.068,1879922,0
2015-07-01,77.615,77.76,76.853,77.437,1717419,0
2015-07-02,77.213,77.859,76.959,77.633,2365276,0
2015-07-06,76.959,78.498,76.844,77.427,1996519,0
2015-07-07,77.608,78.371,76.457,78.209,2197193,0
2015-07-08,77.832,78.587,77.302,77.302,2202977,0
2015-07-09,77.769,77.94,75.172,75.441,4192264,0
2015-07-10,75.89,76.637,75.711,75.909,2091183,0
2015-07-13,76.574,76.861,76.205,76.395,1777488,0
2015-07-14,76.395,76.645,75.487,75.513,2327370,0
2015-07-15,75.612,76.133,75.245,75.62,1687433,0
2015-07-16,75.997,76.213,75.513,75.963,1237200,0
2015-07-17,75.531,75.783,74.498,74.776,2037675,0
2015-07-20,74.776,75.37,74.578,75.163,1298159,0
2015-07-21,75.137,75.432,74.912,75.278,1494607,0
2015-07-22,75.263,76.071,74.865,75.396,1542663,0
2015-07-23,75.692,75.89,75.01,75.172,1377918,0
2015-07-24,75.477,75.566,74.541,74.578,2728805,0
2015-07-27,74.174,74.588,72.689,72.862,2483188,0
2015-07-28,72.933,73.355,72.294,73.167,2057034,0
2015-07-29,73.058,74.685,72.969,74.38,1627941,0
2015-07-30,74.272,74.568,73.058,73.122,1669365,0
2015-07-31,73.635,73.894,72.511,72.564,1801626,0
2015-08-03,72.656,73.958,72.547,73.885,2791035,0
2015-08-04,73.834,74.875,73.68,74.796,1810192,0
2015-08-05,75.091,76.277,75.091,75.954,2327676,0
2015-08-06,75.928,76.376,72.539,73.534,3403946,0
2015-08-07,73.463,73.742,72.456,73.41,1710969,0
2015-08-10,74.012,75.198,73.734,74.964,1472583,0
2015-08-11,74.272,74.983,73.715,74.157,1423779,0
2015-08-12,72.511,73.283,70.525,72.906,3480447,0
2015-08-13,72.933,73.203,72.421,72.547,1344768,0
2015-08-14,72.637,73.086,72.375,72.806,1605957,0
2015-08-17,72.727,73.373,72.032,73.274,1194819,0
2015-08-18,73.266,73.68,72.835,73.131,1415517,0
2015-08-19,72.769,73.89,72.634,73.428,2142009,0
2015-08-20,71.927,76.252,71.91,75.927,4182750,0
2015-08-21,75.102,75.365,72.327,72.624,4445541,0
2015-08-24,68.744,72.398,67.939,70.615,3658354,0
2015-08-25,72.507,72.653,70.4,70.435,3195049,0
2015-08-26,72.2,73.746,70.932,73.593,2715350,0
2015-08-27,74.155,75.029,73.357,74.905,2237418,0
2015-08-28,74.857,76.143,74.796,75.655,2202593,0
2015-08-31,75.536,76.298,75.157,75.889,2865152,0
2015-09-01,74.243,76.214,74.106,75.845,3232198,0
2015-09-02,76.595,77.799,75.365,77.544,3770932,0
2015-09-03,78.791,82.103,78.791,80.755,4411048,0
2015-09-04,80.095,82.185,79.598,81.75,3571048,0
2015-09-08,82.998,83.931,81.768,83.867,3411185,0
2015-09-09,84.094,84.491,81.869,81.987,2681411,0
2015-09-10,82.093,83.414,82.051,82.845,2937433,0
2015-09-11,82.284,83.604,81.768,83.505,1722009,0
2015-09-14,83.713,84.383,83.053,83.352,1659656,0
2015-09-15,83.234,83.496,82.475,83.008,1719895,0
2015-09-16,82.998,83.948,82.375,83.849,1536607,0
2015-09-17,84.255,84.437,82.972,83.298,1987870,0
2015-09-18,82.168,83.579,81.741,83.154,4844866,0
2015-09-21,83.867,84.284,82.918,83.405,1485090,0
2015-09-22,82.638,83.261,82.031,83.017,1471601,0
2015-09-23,83.252,83.83,82.791,83.181,1011341,0
2015-09-24,82.52,83.27,82.385,83.072,1054289,0
2015-09-25,83.423,84.221,82.466,83.036,1097373,0
2015-09-28,82.574,83.19,80.438,80.883,1379280,0
2015-09-29,81.18,81.27,80.033,80.856,1158842,0
2015-09-30,81.806,82.457,81.245,81.525,1957382,0
2015-10-01,81.499,82.664,81.073,82.592,2117908,0
2015-10-02,81.76,84.174,81.317,84.174,1737707,0
2015-10-05,84.364,85.007,84.084,84.907,2028620,0
2015-10-06,84.854,85.342,83.298,84.473,1219979,0
2015-10-07,83.595,86.148,83.595,85.658,2264782,0
2015-10-08,86.799,88.182,86.21,87.315,3105168,0
2015-10-09,87.287,87.297,86.437,87.143,1608689,0
2015-10-12,87.061,87.828,86.897,87.585,1863683,0
2015-10-13,87.469,87.974,87.095,87.323,990465,0
2015-10-14,87.151,87.531,85.92,86.301,820395,0
2015-10-15,86.726,87.042,85.794,86.87,1143695,0
2015-10-16,87.25,87.828,86.445,87.576,835135,0
2015-10-19,87.441,88.111,87.115,87.901,1204421,0
2015-10-20,87.559,88.219,87.125,87.178,1474071,0
2015-10-21,87.738,88.373,86.571,87.306,1193665,0
2015-10-22,87.702,87.901,87.206,87.522,1622179,0
2015-10-23,88.444,88.58,83.886,84.915,2661398,0
2015-10-26,85.079,87.095,84.808,86.761,1552748,0
2015-10-27,86.58,86.935,85.459,85.623,1601724,0
2015-10-28,85.233,86.628,84.943,86.516,905448,0
2015-10-29,86.255,86.408,84.61,85.676,1189465,0
2015-10-30,85.532,87.421,85.043,86.818,1591665,0
2015-11-02,86.628,87.594,85.434,87.24,2067326,0
2015-11-03,89.095,90.526,88.643,89.893,2544508,0
2015-11-04,91.453,91.453,90.161,90.653,2442811,0
2015-11-05,90.835,91.061,89.051,89.656,2332385,0
2015-11-06,89.339,90.081,87.323,87.631,2197950,0
2015-11-09,86.383,86.516,83.325,84.745,4723775,0
2015-11-10,84.736,86.165,84.6,86.066,1707306,0
2015-11-11,85.866,85.885,83.452,83.939,1739808,0
2015-11-12,83.334,84.763,83.045,84.141,1976729,0
2015-11-13,82.745,83.244,81.345,81.941,3243029,0
2015-11-16,81.67,82.782,80.911,82.737,2074127,0
2015-11-17,82.944,83.805,81.18,82.15,2372517,0
2015-11-18,82.268,84.058,81.704,83.887,2912927,0
2015-11-19,82.977,85.349,81.894,83.796,3078837,0
2015-11-20,84.431,86.142,84.431,85.442,1871953,0
2015-11-23,85.442,86.996,85.442,86.46,1804664,0
2015-11-24,85.705,88.415,85.705,88.116,1383961,0
2015-11-25,88.425,88.925,87.497,88.061,1217880,0
2015-11-27,88.279,88.617,87.125,87.933,622847,0
2015-11-30,88.233,88.752,86.314,86.777,2174855,0
2015-12-01,87.169,87.679,86.542,87.342,1453266,0
2015-12-02,87.605,87.952,86.861,87.407,1521359,0
2015-12-03,87.789,88.835,86.341,87.198,1580115,0
2015-12-04,87.351,90.582,87.351,90.473,1861836,0
2015-12-07,90.416,90.489,88.87,89.362,1989813,0
2015-12-08,88.742,89.79,88.316,89.371,1692637,0
2015-12-09,89.135,90.798,88.16,88.808,1879869,0
2015-12-10,89.125,90.289,88.852,89.006,1525510,0
2015-12-11,88.316,89.105,87.451,87.823,1069891,0
2015-12-14,88.069,88.953,87.143,88.415,1053417,0
2015-12-15,89.135,90.026,88.197,88.197,1293084,0
2015-12-16,88.889,89.79,88.206,89.453,914208,0
2015-12-17,89.453,89.744,87.815,87.843,1268236,0
2015-12-18,87.843,88.397,86.924,87.105,1786744,0
2015-12-21,87.433,87.77,85.814,86.361,1326619,0
2015-12-22,86.724,88.16,86.314,87.797,1055314,0
2015-12-23,88.034,89.071,87.461,88.76,693105,0
2015-12-24,88.515,88.65,87.761,88.061,282744,0
2015-12-28,87.797,88.316,87.26,87.915,503703,0
2015-12-29,88.643,89.78,88.316,89.025,726094,0
2015-12-30,89.105,89.188,87.861,87.924,655413,0
2015-12-31,87.789,88.179,87.133,87.151,1125425,0
2016-01-04,86.042,86.152,84.87,85.495,2269219,0
2016-01-05,85.888,88.107,85.542,87.761,2340923,0
2016-01-06,86.716,87.602,85.223,86.077,2824164,0
2016-01-07,85.495,88.524,85.405,87.789,4250264,0
2016-01-08,88.179,88.579,84.441,84.796,2808697,0
2016-01-11,85.169,86.055,83.949,84.605,1723313,0
2016-01-12,85.705,88.043,85.452,86.513,2136186,0
2016-01-13,86.696,87.125,83.731,83.905,1947170,0
2016-01-14,83.84,86.215,82.467,85.677,2200902,0
2016-01-15,84.033,85.177,82.675,83.986,2892731,0
2016-01-19,84.75,85.741,83.849,84.723,2268089,0
2016-01-20,83.503,84.166,80.64,82.567,2452286,0
2016-01-21,82.723,85.232,82.213,84.932,2171115,0
2016-01-22,85.787,87.324,85.169,87.241,2972224,0
2016-01-25,87.143,87.67,86.341,86.652,1927046,0
2016-01-26,86.716,88.025,86.27,87.006,1233382,0
2016-01-27,86.979,87.105,84.851,85.467,1523431,0
2016-01-28,86.37,86.768,84.922,85.931,1515902,0
2016-01-29,86.816,88.043,86.441,87.451,1896480,0
2016-02-01,87.061,88.351,86.716,87.823,3136727,0
2016-02-02,87.497,88.543,85.941,86.587,2126280,0
2016-02-03,87.079,87.26,85.07,86.561,1925596,0
2016-02-04,83.131,84.586,80.521,80.557,5345359,0
2016-02-05,80.158,80.158,76.937,77.364,4650573,0
2016-02-08,76.956,77.1,72.697,73.772,5471418,0
2016-02-09,73.518,76.01,73.509,74.863,4276596,0
2016-02-10,75.182,76.982,75.035,76.429,3282311,0
2016-02-11,75.319,77.356,75.319,76.4,3231874,0
2016-02-12,77.129,77.856,72.172,74.463,6793994,0
2016-02-16,75.347,75.782,74.172,75.773,3499599,0
2016-02-17,76.365,77.604,76.309,76.844,3671611,0
2016-02-18,76.252,78.697,75.773,78.58,2978232,0
2016-02-19,78.129,78.926,77.248,78.805,2497900,0
2016-02-22,78.805,79.313,77.96,78.815,3545522,0
2016-02-23,78.778,79.575,78.176,78.785,2417788,0
2016-02-24,78.58,78.721,76.858,78.101,3150814,0
2016-02-25,76.186,80.673,76.084,80.428,4696475,0
2016-02-26,80.289,80.956,79.089,79.219,1999234,0
2016-02-29,79.237,80.646,78.476,79.603,2266017,0
2016-03-01,80.168,81.613,79.453,81.613,3180180,0
2016-03-02,81.106,82.139,80.75,81.837,1737305,0
2016-03-03,81.876,81.913,79.943,81.377,2582617,0
2016-03-04,81.688,82.551,81.479,82.149,1813555,0
2016-03-07,81.811,82.748,80.148,80.637,2946999,0
2016-03-08,80.467,81.322,80.223,80.683,2289644,0
2016-03-09,80.918,81.059,79.988,80.477,1192142,0
2016-03-10,81.04,81.707,80.13,81.049,1028063,0
2016-03-11,81.679,81.811,80.514,81.04,1127730,0
2016-03-14,80.702,81.481,80.59,81.264,1334329,0
2016-03-15,81.096,82.448,81.002,81.679,1393386,0
2016-03-16,81.463,82.1,81.026,81.763,1320447,0
2016-03-17,80.664,81.707,80.28,81.463,1502904,0
2016-03-18,81.744,83.34,81.557,82.448,2754104,0
2016-03-21,82.429,82.477,81.312,81.463,1294035,0
2016-03-22,81.254,81.359,80.205,80.487,3033565,0
2016-03-23,80.505,80.514,79.801,80.082,3967647,0
2016-03-24,79.979,81.18,79.894,80.541,1254017,0
2016-03-28,80.993,82.28,80.763,81.472,1226080,0
2016-03-29,81.284,81.772,80.834,81.64,1123544,0
2016-03-30,81.932,83.133,81.922,82.965,1515028,0
2016-03-31,82.889,83.33,82.222,82.438,1502238,0
2016-04-01,82.335,83.312,82.119,82.692,1192585,0
2016-04-04,82.712,82.965,80.956,81.397,1432118,0
2016-04-05,80.88,81.04,80.232,80.394,1363896,0
2016-04-06,80.252,81.377,79.811,80.834,1506971,0
2016-04-07,80.75,81.828,78.628,79.003,3310207,0
2016-04-08,77.914,78.44,74.985,75.576,5620234,0
2016-04-11,75.895,76.305,74.337,74.431,3898890,0
2016-04-12,72.571,74.609,71.267,74.233,9916422,0
2016-04-13,74.571,75.239,74.205,74.928,2115470,0
2016-04-14,74.703,76.111,74.252,75.924,2941130,0
2016-04-15,76.046,77.275,75.698,77.229,3390533,0
2016-04-18,76.909,77.126,75.688,76.393,2466473,0
2016-04-19,76.628,76.891,74.355,74.478,2896696,0
2016-04-20,74.008,74.355,72.58,73.38,6313581,0
2016-04-21,73.116,73.866,72.309,72.486,2185396,0
2016-04-22,72.692,72.769,71.773,72.065,2271610,0
2016-04-25,72.648,73.67,72.065,73.126,2807511,0
2016-04-26,73.473,73.905,72.956,73.65,1528203,0
2016-04-27,73.801,74.12,73.483,73.988,1634079,0
2016-04-28,74.393,75.185,73.943,74.636,2945960,0
2016-04-29,74.262,74.308,72.76,73.503,2160912,0
2016-05-02,73.773,75.144,73.577,74.676,2232632,0
2016-05-03,74.676,74.676,73.417,74.318,1808500,0
2016-05-04,73.914,75.293,73.528,75.275,2503003,0
2016-05-05,68.084,68.882,65.851,66.216,18285701,0
2016-05-06,66.311,66.311,64.78,65.334,6570321,0
2016-05-09,65.061,66.526,65.006,65.747,4139609,0
2016-05-10,65.277,65.747,64.544,64.93,3048027,0
2016-05-11,64.178,64.723,63.3,63.316,3025827,0
2016-05-12,63.239,63.709,62.892,63.296,2436424,0
2016-05-13,63.128,63.865,62.546,62.658,4054392,0
2016-05-16,62.526,63.128,62.309,62.309,4802795,0
2016-05-17,62.807,63.521,61.024,61.372,5015749,0
2016-05-18,60.761,60.93,59.137,59.879,6846104,0
2016-05-19,56.33,59.447,56.33,56.911,10996739,0
2016-05-20,57.533,60.169,57.344,59.653,6180144,0
2016-05-23,59.766,60.084,58.921,59.41,3814067,0
2016-05-24,60.413,60.657,59.964,60.33,5570630,0
2016-05-25,60.32,62.403,60.32,62.104,4552977,0
2016-05-26,62.403,62.516,61.971,62.384,4423604,0
2016-05-27,62.339,63.776,62.245,63.767,4196494,0
2016-05-31,63.513,64.479,63.145,64.358,5819304,0
2016-06-01,63.826,65.115,63.731,64.792,4709919,0
2016-06-02,66.11,67.672,65.418,67.557,5702834,0
2016-06-03,67.275,67.681,67.198,67.265,3228506,0
2016-06-06,67.057,67.502,66.289,66.705,3559165,0
2016-06-07,66.317,66.838,66.299,66.544,2965242,0
2016-06-08,66.583,66.79,65.702,66.071,2694227,0
2016-06-09,65.967,65.987,64.66,65.371,2017810,0
2016-06-10,64.46,65.002,64.017,64.784,1636125,0
2016-06-13,64.47,65.077,63.712,63.712,2522675,0
2016-06-14,64.092,64.092,62.203,62.804,2676188,0
2016-06-15,63.173,65.011,62.983,64.309,2791569,0
2016-06-16,64.309,64.366,63.4,64.215,1721516,0
2016-06-17,64.281,65.74,64.092,64.67,2805596,0
2016-06-20,65.124,65.38,64.158,64.235,2002674,0
2016-06-21,64.452,64.925,63.911,64.584,2309424,0
2016-06-22,64.584,65.456,64.584,65.011,1762829,0
2016-06-23,65.626,65.854,65.124,65.493,1841676,0
2016-06-24,63.543,64.404,63.523,63.911,4779230,0
2016-06-27,63.466,63.685,61.193,61.809,2725806,0
2016-06-28,60.928,62.482,60.9,62.028,2452651,0
2016-06-29,62.499,64.424,62.283,63.533,2289037,0
2016-06-30,63.647,63.846,62.822,63.581,2283545,0
2016-07-01,63.333,64.556,62.983,63.96,2390917,0
2016-07-05,63.515,64.225,62.851,63.495,2184941,0
2016-07-06,63.183,64.887,62.963,64.849,2499875,0
2016-07-07,64.67,64.982,63.173,63.865,3870874,0
2016-07-08,64.792,66.146,64.67,65.523,2161833,0
2016-07-11,65.711,66.176,65.559,65.74,1427286,0
2016-07-12,66.014,67.037,65.948,66.904,1988399,0
2016-07-13,67.16,67.236,66.024,66.412,876190,0
2016-07-14,66.82,66.848,65.815,66.166,1186005,0
2016-07-15,66.289,66.536,65.692,65.787,1295301,0
2016-07-18,66.146,66.772,65.805,66.688,1785713,0
2016-07-19,66.469,67.198,66.185,66.593,1243784,0
2016-07-20,66.744,67.198,66.516,66.953,1656042,0
2016-07-21,67.075,67.662,66.772,67.037,1579999,0
2016-07-22,66.744,67.975,66.688,67.87,2012362,0
2016-07-25,68.051,70.702,67.818,70.201,3785678,0
2016-07-26,70.238,70.911,69.813,70.334,1947960,0
2016-07-27,70.334,71.034,69.215,69.671,2394026,0
2016-07-28,69.491,70.107,68.941,69.851,1122948,0
2016-07-29,69.671,70.201,68.988,69.993,1180479,0
2016-08-01,70.068,70.616,69.482,70.447,1688891,0
2016-08-02,70.447,70.447,68.398,68.44,1700918,0
2016-08-03,67.265,69.023,66.678,68.686,2673932,0
2016-08-04,69.547,70.247,68.618,68.959,2566601,0
2016-08-05,69.414,70.74,69.008,70.675,2160869,0
2016-08-08,70.902,71.129,69.861,70.049,1961085,0
2016-08-09,69.452,69.452,68.069,68.231,1703370,0
2016-08-10,68.6,69.367,68.175,68.618,1387673,0
2016-08-11,69.491,71.375,69.036,69.897,1720877,0
2016-08-12,69.973,70.541,69.443,69.765,1230095,0
2016-08-15,70.068,70.598,69.623,70.409,1658119,0
2016-08-16,70.343,70.409,69.707,70.285,1469642,0
2016-08-17,70.028,70.774,69.226,70.715,2254973,0
2016-08-18,73.36,74.927,72.187,74.353,5777262,0
2016-08-19,74.544,75.193,73.394,74.249,3563074,0
2016-08-22,75.298,76.072,74.182,74.497,2715375,0
2016-08-23,74.888,75.217,73.409,74.277,2055670,0
2016-08-24,74.154,74.602,73.542,73.78,1727231,0
2016-08-25,73.465,74.21,73.112,73.455,1435069,0
2016-08-26,73.571,73.753,72.521,72.816,1004648,0
2016-08-29,73.026,73.628,72.998,73.36,1076470,0
2016-08-30,73.026,73.351,72.435,73.007,1650266,0
2016-08-31,72.615,73.294,72.291,72.769,1945016,0
2016-09-01,73.436,74.043,70.8,71.433,2427223,0
2016-09-02,71.556,72.282,70.774,70.84,1672381,0
2016-09-06,70.84,70.897,69.636,70.019,1592149,0
2016-09-07,69.818,70.583,69.333,70.573,1840943,0
2016-09-08,70.476,70.792,69.809,70.028,1210394,0
2016-09-09,69.656,69.779,68.203,68.203,1244767,0
2016-09-12,67.708,69.847,67.554,69.656,1584712,0
2016-09-13,69.063,69.391,68.262,68.778,1385658,0
2016-09-14,68.567,68.872,67.66,68.253,1750859,0
2016-09-15,67.87,69.063,67.459,68.682,1152724,0
2016-09-16,68.386,68.853,67.947,68.634,3016960,0
2016-09-19,68.968,69.379,68.806,68.931,1029834,0
2016-09-20,69.073,69.752,68.748,68.968,1211102,0
2016-09-21,69.017,69.712,68.325,69.598,1186522,0
2016-09-22,69.875,71.098,69.875,70.925,2065393,0
2016-09-23,70.725,72.511,70.649,71.804,2473065,0
2016-09-26,71.337,71.388,69.866,70.019,2305214,0
2016-09-27,70.219,70.649,69.57,69.742,1830441,0
2016-09-28,69.636,69.804,67.421,67.745,2961079,0
2016-09-29,67.812,67.889,66.591,66.696,3534706,0
2016-09-30,66.905,67.822,66.2,67.574,2146274,0
2016-10-03,67.66,67.67,66.83,66.886,1704950,0
2016-10-04,67.039,67.518,66.523,67.173,1865747,0
2016-10-05,67.584,68.262,67.193,67.336,1851815,0
2016-10-06,68.272,68.51,67.708,67.947,2909492,0
2016-10-07,68.462,69.485,67.995,68.013,2752277,0
2016-10-10,68.272,68.786,68.262,68.52,1329143,0
2016-10-11,68.586,68.729,67.279,67.364,1483961,0
2016-10-12,67.63,70.01,67.554,69.742,2213517,0
2016-10-13,69.265,69.789,67.965,69.417,2100280,0
2016-10-14,69.761,70.209,69.351,69.924,1982859,0
2016-10-17,69.676,69.732,68.882,68.987,1280592,0
2016-10-18,69.551,69.598,68.567,68.835,1513752,0
2016-10-19,68.826,69.379,67.918,69.197,1206167,0
2016-10-20,69.026,69.293,68.529,68.977,1119113,0
2016-10-21,68.491,69.417,68.213,69.226,924804,0
2016-10-24,69.58,70.105,69.255,69.884,894159,0
2016-10-25,69.361,69.666,68.577,69.436,1210091,0
2016-10-26,69.017,70,68.976,69.485,1134440,0
2016-10-27,69.847,69.97,69.178,69.455,1448848,0
2016-10-28,69.16,71.098,69.15,70.381,2283575,0
2016-10-31,70.229,70.401,68.538,68.931,3044732,0
2016-11-01,63.621,64.218,62.113,63.497,12864004,0
2016-11-02,63.076,63.936,62.523,62.695,3584063,0
2016-11-03,62.618,63.43,62.041,62.151,1988178,0
2016-11-04,62.361,63.086,61.968,62.064,1947403,0
2016-11-07,62.352,63.22,62.226,62.742,2761123,0
2016-11-08,62.667,62.853,61.864,62.236,2940215,0
2016-11-09,60.89,63.689,59.869,63.477,2610717,0
2016-11-10,63.956,65.628,63.956,65.053,2775704,0
2016-11-11,64.805,66.104,64.49,66.046,1710923,0
2016-11-14,66.839,67.937,66.839,67.163,3618508,0
2016-11-15,67.545,67.87,64.929,65.607,2242667,0
2016-11-16,66.05,66.369,64.702,65.434,3438875,0
2016-11-17,63.575,67.235,62.612,67.081,4141168,0
2016-11-18,66.878,68.314,66.079,67.592,2768237,0
2016-11-21,67.552,67.89,66.474,66.667,1581647,0
2016-11-22,67.36,68.294,66.937,68.227,1993868,0
2016-11-23,67.832,69.46,67.832,69.431,2315673,0
2016-11-25,69.807,70.135,68.718,69.171,1554233,0
2016-11-28,69.557,70.558,69.055,69.132,3057636,0
2016-11-29,69.268,70.298,69.095,69.305,2366591,0
2016-11-30,69.219,69.219,67.485,67.639,3300841,0
2016-12-01,67.62,70.424,67.592,69.605,2836230,0
2016-12-02,69.47,70.193,69.132,69.268,1694161,0
2016-12-05,69.633,70.26,68.988,69.325,1452336,0
2016-12-06,69.355,69.566,68.555,69.528,1709745,0
2016-12-07,69.633,71.888,69.402,71.868,1538486,0
2016-12-08,72.051,72.726,71.646,72.359,1527866,0
2016-12-09,72.128,72.649,71.04,71.628,1381236,0
2016-12-12,71.136,71.523,69.836,70.328,1260327,0
2016-12-13,70.664,70.798,69.278,69.633,1878464,0
2016-12-14,69.913,70.135,68.825,69.547,1650119,0
2016-12-15,69.73,70.288,68.728,68.785,1826884,0
2016-12-16,68.872,68.978,66.185,66.831,4237128,0
2016-12-19,66.831,67.485,66.301,66.657,1966339,0
2016-12-20,66.821,67.552,66.821,67.206,1702337,0
2016-12-21,67.139,67.62,66.136,66.205,1721719,0
2016-12-22,65.983,66.262,63.748,64.163,2521876,0
2016-12-23,64.316,64.875,63.97,64.239,908126,0
2016-12-27,64.403,64.566,63.778,64.018,1126308,0
2016-12-28,64.114,64.519,63.257,63.681,911703,0
2016-12-29,63.748,64.336,63.555,63.854,1037267,0
2016-12-30,63.825,64.066,62.939,63.421,1489525,0
2017-01-03,62.958,64.539,62.958,64.133,2915757,0
2017-01-04,64.539,65.921,64.539,64.866,3349217,0
2017-01-05,62.275,62.525,58.758,59.76,8441328,0
2017-01-06,59.269,59.529,58.768,58.979,4279186,0
2017-01-09,58.884,59.654,58.431,59.047,2635039,0
2017-01-10,58.816,60.04,58.585,59.096,2168467,0
2017-01-11,59.038,59.307,58.325,59.019,2516831,0
2017-01-12,58.729,58.941,57.892,58.478,2380163,0
2017-01-13,58.277,58.778,57.845,58.46,2206868,0
2017-01-17,58.614,59.953,58.614,58.893,2468305,0
2017-01-18,58.922,59.674,57.939,59.597,2955018,0
2017-01-19,59.549,59.721,58.084,58.681,2472033,0
2017-01-20,58.787,59.316,58.537,59.086,2189393,0
2017-01-23,59.029,59.299,58.421,58.912,1973017,0
2017-01-24,59.239,59.616,58.979,59.279,2105189,0
2017-01-25,59.5,59.953,59.336,59.577,1814040,0
2017-01-26,59.597,59.775,58.701,59.009,2823444,0
2017-01-27,59.172,59.385,56.591,56.841,3886566,0
2017-01-30,56.794,57.054,56.253,56.553,5116825,0
2017-01-31,56.061,58.036,56.043,57.998,4622177,0
2017-02-01,58.123,58.181,56.437,56.64,3461230,0
2017-02-02,56.37,58.238,55.368,57.101,4324513,0
2017-02-03,57.208,57.806,56.62,57.391,1980180,0
2017-02-06,57.333,57.613,56.648,56.977,1924190,0
2017-02-07,57.188,57.419,56.061,56.139,2439802,0
2017-02-08,56.283,56.678,55.965,56.505,2875836,0
2017-02-09,56.581,57.699,56.34,56.755,3760887,0
2017-02-10,56.784,57.679,56.321,56.755,3477301,0
2017-02-13,57.188,57.478,55.648,55.695,3299879,0
2017-02-14,55.676,56.543,55.483,56.003,3988656,0
2017-02-15,56.149,56.821,56.003,56.665,3206663,0
2017-02-16,56.705,56.958,55.624,55.945,3055313,0
2017-02-17,55.351,55.984,54.514,55.975,3972844,0
2017-02-21,56.334,57.181,55.892,56.159,4389185,0
2017-02-22,56.159,56.763,55.662,56.577,6149839,0
2017-02-23,49.152,49.638,46.65,47.633,28556621,0
2017-02-24,47.42,50.203,47.253,49.629,11000125,0
2017-02-27,49.366,51.371,49.171,50.992,6373927,0
2017-02-28,50.992,51.293,50.232,51.215,5053154,0
2017-03-01,51.516,51.77,50.719,51.409,4152780,0
2017-03-02,51.828,52.272,51.39,51.984,5642755,0
2017-03-03,51.819,52.042,50.251,50.942,3337350,0
2017-03-06,50.719,50.884,49.814,50.067,4024409,0
2017-03-07,49.852,50.348,48.665,48.831,3678708,0
2017-03-08,48.733,49.764,48.587,49.551,3836576,0
2017-03-09,49.405,49.629,48.523,48.723,2750457,0
2017-03-10,49.112,49.22,48.596,48.957,3493294,0
2017-03-13,48.957,49.764,48.198,48.519,4124080,0
2017-03-14,48.266,49.069,48.178,48.801,2382301,0
2017-03-15,48.723,49.511,48.363,49.327,3295257,0
2017-03-16,49.356,49.619,48.431,48.636,3995132,0
2017-03-17,49.551,49.901,49.112,49.814,10572034,0
2017-03-20,49.882,49.911,48.723,49.112,3637188,0
2017-03-21,49.317,49.336,47.215,47.867,4356936,0
2017-03-22,47.244,47.39,46.076,46.582,5132467,0
2017-03-23,46.65,46.957,46.446,46.786,2995225,0
2017-03-24,46.874,46.913,45.974,46.202,2541345,0
2017-03-27,45.921,46.806,45.676,46.417,3979806,0
2017-03-28,46.154,46.553,45.511,46.495,4375285,0
2017-03-29,46.436,47.594,46.358,47.03,3135279,0
2017-03-30,46.816,47.02,46.066,46.242,4541194,0
2017-03-31,46.407,46.922,45.774,45.842,3696443,0
2017-04-03,45.842,45.949,44.538,44.577,5050676,0
2017-04-04,43.925,43.934,42.407,42.601,8659404,0
2017-04-05,42.825,42.923,41.891,41.949,6912899,0
2017-04-06,44.528,46.718,44.45,46.573,15263922,0
2017-04-07,46.426,46.971,45.55,45.969,7601268,0
2017-04-10,45.959,46.971,45.901,46.232,3677245,0
2017-04-11,46.28,46.689,45.755,46.67,3753466,0
2017-04-12,46.154,46.666,45.911,46.533,2835181,0
2017-04-13,46.397,46.573,46.027,46.192,3035416,0
2017-04-17,46.28,46.601,46.086,46.543,2495685,0
2017-04-18,46.378,46.786,45.939,46.495,2115758,0
2017-04-19,46.65,47.574,46.591,47.205,2844038,0
2017-04-20,47.691,48.977,47.691,48.334,3454230,0
2017-04-21,48.266,48.646,47.857,48.509,3152975,0
2017-04-24,49.025,49.424,48.451,49.336,5104222,0
2017-04-25,49.395,49.677,48.927,49.248,2820636,0
2017-04-26,50.271,50.904,49.911,50.621,4236044,0
2017-04-27,50.611,51.205,50.475,50.797,3835917,0
2017-04-28,50.699,51.468,50.485,51.4,5143517,0
2017-05-01,51.497,51.584,50.28,50.524,3515515,0
2017-05-02,50.592,51.371,50.222,51.322,3357944,0
2017-05-03,51.253,51.779,50.904,51.692,5913476,0
2017-05-04,49.746,49.969,47.769,48.12,8267933,0
2017-05-05,48.451,49.736,48.081,49.716,4220755,0
2017-05-08,49.842,50.835,49.638,50.669,4840201,0
2017-05-09,50.641,51.634,50.456,51.488,3553455,0
2017-05-10,51.439,52.237,51.331,51.984,2740267,0
2017-05-11,51.536,51.711,49.093,49.493,3961772,0
2017-05-12,49.307,49.415,47.964,48.227,5575266,0
2017-05-15,48.48,49.23,48.071,48.198,3339423,0
2017-05-16,47.681,47.837,46.874,47.001,4545214,0
2017-05-17,47.117,47.332,46.252,47.107,6382571,0
2017-05-18,50.398,51.711,47.916,48.363,8886474,0
2017-05-19,48.636,48.791,46.465,47.681,4871874,0
2017-05-22,47.876,49.23,47.711,49.005,3315593,0
2017-05-23,49.015,49.22,48.578,48.811,2801510,0
2017-05-24,48.927,48.947,48.188,48.256,2175296,0
2017-05-25,48.772,49.483,48.285,48.927,2737277,0
2017-05-26,49.015,49.385,48.295,49.162,2216657,0
2017-05-30,49.152,49.92,48.859,49.872,3752448,0
2017-05-31,49.852,50.876,49.31,50.817,5154178,0
2017-06-01,51.044,52.442,50.906,52.029,4423005,0
2017-06-02,51.93,52.127,51.044,51.654,3016715,0
2017-06-05,51.516,51.546,50.778,51.083,2738382,0
2017-06-06,50.738,50.916,49.113,49.547,3877022,0
2017-06-07,49.576,50.463,49.409,50.394,2350405,0
2017-06-08,50.729,50.975,49.547,49.694,2214987,0
2017-06-09,49.97,51.841,49.626,51.507,2606141,0
2017-06-12,51.585,54.392,51.585,52.994,4781437,0
2017-06-13,53.033,53.25,52.117,52.797,1477733,0
2017-06-14,52.797,52.797,51.26,52.038,2483958,0
2017-06-15,51.792,52.137,50.453,51.28,2869750,0
2017-06-16,51.093,51.428,49.488,50.778,3892428,0
2017-06-19,51.034,51.103,49.448,51.083,2404611,0
2017-06-20,51.083,51.644,49.872,51.625,3632237,0
2017-06-21,51.546,51.91,50.374,50.699,2275669,0
2017-06-22,50.699,52.757,50.443,52.048,2526755,0
2017-06-23,51.93,52.718,51.61,52.649,3016036,0
2017-06-26,52.659,53.368,52.629,52.895,1574995,0
2017-06-27,52.925,54.175,52.925,53.585,2670761,0
2017-06-28,53.673,54.51,53.348,53.437,2208364,0
2017-06-29,53.811,54.343,52.747,53.368,2371668,0
2017-06-30,53.644,53.86,52.875,53.072,3500744,0
2017-07-03,53.525,54.855,53.476,54.727,1262063,0
2017-07-05,54.737,55.131,52.777,53.289,3768883,0
2017-07-06,48.838,49.182,45.494,45.785,14523909,0
2017-07-07,46.001,46.602,44.239,44.426,10279490,0
2017-07-10,44.337,44.455,43.175,43.48,7398864,0
2017-07-11,43.48,43.657,42.692,43.126,4810600,0
2017-07-12,43.559,43.628,42.791,43.5,3811246,0
2017-07-13,43.815,44.869,43.746,44.692,4363464,0
2017-07-14,44.81,45.204,44.662,44.859,2510748,0
2017-07-17,44.957,45.607,44.731,44.79,2153777,0
2017-07-18,44.692,44.79,43.697,43.973,2740363,0
2017-07-19,43.342,44.081,43.116,43.904,2639615,0
2017-07-20,43.992,44.534,43.608,44.367,1710879,0
2017-07-21,44.248,44.475,43.786,44.258,2284057,0
2017-07-24,43.933,44.071,43.461,43.589,1980515,0
2017-07-25,43.795,45.351,43.795,44.741,3046870,0
2017-07-26,44.701,44.829,44.071,44.327,1723289,0
2017-07-27,44.317,45.489,43.874,45.273,2738024,0
2017-07-28,45.184,45.499,44.445,44.967,2362743,0
2017-07-31,45.017,45.785,44.435,45.686,3334066,0
2017-08-01,45.686,45.952,45.214,45.568,2472573,0
2017-08-02,45.381,45.824,43.461,43.638,4481687,0
2017-08-03,41.461,43.411,40.654,40.969,12051572,0
2017-08-04,41.392,42.732,41.288,42.643,6632448,0
2017-08-07,42.643,42.909,42.131,42.712,2609961,0
2017-08-08,42.929,43.323,41.89,42.023,2980094,0
2017-08-09,41.796,42.417,41.117,42.013,2461272,0
2017-08-10,41.402,41.708,40.595,40.614,5079898,0
2017-08-11,40.27,41.195,40.151,40.26,3809953,0
2017-08-14,40.476,40.895,39.876,39.945,4525844,0
2017-08-15,39.62,39.679,38.408,38.458,5016499,0
2017-08-16,38.881,39.866,38.517,38.95,8035757,0
2017-08-17,36.13,37.57,35,37.55,25046996,0
2017-08-18,37.56,37.67,35.845,36.2,7047975,0
2017-08-21,36.15,36.72,35.705,36.29,4042929,0
2017-08-22,36.59,36.88,36.225,36.74,3438079,0
2017-08-23,36.48,36.9,35.91,36.13,3088411,0
2017-08-24,36.58,37.3,36.014,36.25,4282714,0
2017-08-25,36.39,37.015,36.2,36.56,3048311,0
2017-08-28,36.7,36.79,36.03,36.45,2107104,0
2017-08-29,36.02,36.58,35.82,36.52,3069973,0
2017-08-30,36.58,36.96,36.01,36.06,3681704,0
2017-08-31,36.4,36.68,35.98,36.22,4525145,0
2017-09-01,36.23,37.96,36.1605,37.46,4665850,0
2017-09-05,37.46,37.605,36.27,36.68,4179380,0
2017-09-06,36.73,37.72,36.7294,37.4,6892103,0
2017-09-07,37.65,38.1,36.83,37.36,2559249,0
2017-09-08,37.31,37.41,36.76,37.1,2452743,0
2017-09-11,37.3,38.14,37.21,37.9,3070288,0
2017-09-12,38.37,40.0363,38.23,39.36,4674992,0
2017-09-13,39.29,40.87,39.21,40.47,6244219,0
2017-09-14,40.44,40.63,39.7,40.41,4120032,0
2017-09-15,40.03,40.59,39.58,40.54,5677680,0
2017-09-18,40.86,41.28,39.86,39.98,4449394,0
2017-09-19,40.11,40.2,38.84,39.23,3260061,0
2017-09-20,38.32,38.53,36.92,37.23,6307873,0
2017-09-21,37.3,37.33,36.71,36.88,3697077,0
2017-09-22,37.02,39.87,36.8,39.65,7464177,0
2017-09-25,39.33,40.9801,39.33,40.9,6035422,0
2017-09-26,42.04,43.24,41.96,42.55,9439962,0
2017-09-27,42.56,42.79,41.57,42.76,5073424,0
2017-09-28,42.69,42.95,41.99,42.54,3666319,0
2017-09-29,42.59,42.94,41.5,41.61,2731480,0
2017-10-02,41.64,42.14,40.44,42.13,3678088,0
2017-10-03,42.09,42.81,41.99,42.72,3987058,0
2017-10-04,42.84,42.98,41.18,41.36,4097997,0
2017-10-05,40.19,43.35,39.85,42.79,8725647,0
2017-10-06,42.5,43.5894,42.02,42.92,4514867,0
2017-10-09,41.95,42.29,41.74,42.17,2668519,0
2017-10-10,42.17,43.72,42.17,42.95,3193450,0
2017-10-11,42.86,42.94,41.71,41.85,3640093,0
2017-10-12,41.68,41.74,40.7,41.43,2860545,0
2017-10-13,41.61,42.45,41.23,41.84,1780699,0
2017-10-16,41.8,41.98,40.89,41.28,4697534,0
2017-10-17,41.2,41.88,40.93,41.51,2519104,0
2017-10-18,41.59,42.24,41.21,42.12,3311778,0
2017-10-19,41.95,42.195,41.6,42,1933994,0
2017-10-20,42.46,43.94,42.31,43.75,4087029,0
2017-10-23,43.83,45.57,43.68,43.92,4978923,0
2017-10-24,43.97,44.63,43.56,44.43,3066511,0
2017-10-25,44.17,44.53,43.24,44.29,2230905,0
2017-10-26,43.48,44.77,43.2,44.23,3807717,0
2017-10-27,43.36,44.79,42.79,44.71,3823670,0
2017-10-30,44.4,44.425,42.54,42.83,6092591,0
2017-10-31,42.83,43.6,42.735,43.04,3847963,0
2017-11-01,43.46,44.39,42.535,43.61,5351134,0
2017-11-02,46.7,48.44,46.11,47.1,9628195,0
2017-11-03,47,47.41,46.26,46.72,5643074,0
2017-11-06,47.08,48.49,46.9,47.58,4223938,0
2017-11-07,47.64,48.23,46.3701,46.94,3724778,0
2017-11-08,46.87,47.53,46.5,47.38,2897584,0
2017-11-09,47.02,48.54,46.83,48.25,3650943,0
2017-11-10,48.21,50.19,48.12,49.66,4457756,0
