Date,Open,High,Low,Close,Volume,OpenInt
1990-03-26,3.0453,3.0946,3.003,3.003,36801,0
1990-03-27,3.003,3.0946,3.003,3.003,18683,0
1990-03-28,3.0946,3.0946,3.003,3.0453,39912,0
1990-03-29,3.0946,3.0946,3.0453,3.0946,27458,0
1990-03-30,3.003,3.0946,3.003,3.0453,217108,0
1990-04-02,3.003,3.2643,3.003,3.2643,405916,0
1990-04-03,3.3986,3.667,3.3561,3.5751,884013,0
1990-04-04,3.5328,3.667,3.5328,3.667,487439,0
1990-04-05,3.6174,3.667,3.5751,3.5751,133321,0
1990-04-06,3.667,3.667,3.5751,3.5751,45005,0
1990-04-09,3.667,3.667,3.4904,3.5751,266081,0
1990-04-10,3.4904,3.5751,3.4904,3.4904,402236,0
1990-04-11,3.4904,3.5328,3.3986,3.4904,266365,0
1990-04-12,3.4904,3.5751,3.3986,3.5751,423748,0
1990-04-16,3.5751,3.667,3.5328,3.6174,305426,0
1990-04-17,3.5751,3.6174,3.5328,3.6174,538106,0
1990-04-18,3.5751,3.7517,3.5751,3.667,505557,0
1990-04-19,3.8013,3.8013,3.667,3.8013,252778,0
1990-04-20,3.8013,3.8013,3.667,3.667,82091,0
1990-04-23,3.7517,3.7517,3.6174,3.6174,99636,0
1990-04-24,3.6174,3.7093,3.6174,3.667,92849,0
1990-04-25,3.6174,3.8013,3.6174,3.7517,689827,0
1990-04-26,3.7517,3.8437,3.7093,3.8437,593020,0
1990-04-27,3.8437,3.8437,3.7517,3.8013,150592,0
1990-04-30,3.7517,3.8013,3.7093,3.7093,105583,0
1990-05-01,3.7093,3.7517,3.667,3.7093,69639,0
1990-05-02,3.6174,3.7517,3.6174,3.7517,349584,0
1990-05-03,3.7093,3.7517,3.7093,3.7517,140968,0
1990-05-04,3.7517,3.7517,3.7093,3.7093,31419,0
1990-05-07,3.7517,3.7517,3.7093,3.7093,67370,0
1990-05-08,3.7517,3.7517,3.7093,3.7517,28307,0
1990-05-09,3.7517,3.8013,3.7093,3.8013,731156,0
1990-05-10,3.8013,3.8437,3.7093,3.8437,108131,0
1990-05-11,3.8437,3.886,3.8013,3.886,1195948,0
1990-05-14,3.8013,3.9711,3.8013,3.886,350152,0
1990-05-15,3.9711,3.9711,3.8437,3.9284,1441933,0
1990-05-16,3.9711,3.9711,3.886,3.9711,37082,0
1990-05-17,3.886,4.0626,3.886,4.0626,672564,0
1990-05-18,3.9711,4.0626,3.9711,4.0626,41329,0
1990-05-21,4.0202,4.0626,4.0202,4.0202,55194,0
1990-05-22,4.0202,4.0626,4.0202,4.0626,210317,0
1990-05-23,4.0626,4.0626,3.9711,4.0202,70482,0
1990-05-24,4.0626,4.0626,4.0202,4.0202,89734,0
1990-05-25,3.9711,4.0202,3.9284,3.9284,26041,0
1990-05-29,3.9284,4.0202,3.9284,4.0202,55482,0
1990-05-30,4.0202,4.0202,3.9284,3.9284,51521,0
1990-05-31,3.9284,4.0202,3.9284,4.0202,33119,0
1990-06-01,3.9711,4.0202,3.9284,3.9711,52084,0
1990-06-04,4.0202,4.0202,3.9711,4.0202,133041,0
1990-06-05,4.0202,4.0626,3.9711,3.9711,803621,0
1990-06-06,4.0202,4.0202,3.9284,3.9284,244852,0
1990-06-07,3.9284,3.9711,3.8437,3.9284,451773,0
1990-06-08,3.9284,3.9284,3.8437,3.886,27458,0
1990-06-11,3.8437,3.886,3.8013,3.886,63974,0
1990-06-12,3.8013,3.886,3.8013,3.8437,110111,0
1990-06-13,3.886,3.9284,3.8437,3.9284,241173,0
1990-06-14,3.8437,3.9284,3.8437,3.886,23494,0
1990-06-15,3.8437,3.9284,3.8437,3.8437,50671,0
1990-06-18,3.8437,3.9284,3.7517,3.8013,205219,0
1990-06-19,3.7517,3.8013,3.667,3.7093,117471,0
1990-06-20,3.7093,3.7093,3.5328,3.5328,198994,0
1990-06-21,3.6174,3.6174,3.5328,3.5328,63974,0
1990-06-22,3.5751,3.5751,3.3561,3.3986,171535,0
1990-06-25,3.3986,3.4904,3.3137,3.3137,89448,0
1990-06-26,3.3986,3.3986,3.3137,3.3986,159083,0
1990-06-27,3.3986,3.3986,3.3561,3.3561,56050,0
1990-06-28,3.3986,3.3986,3.3561,3.3986,68502,0
1990-06-29,3.3561,3.4481,3.3561,3.3986,435355,0
1990-07-02,3.3986,3.3986,3.3561,3.3986,23494,0
1990-07-03,3.3561,3.3986,3.3561,3.3986,27175,0
1990-07-05,3.3986,3.3986,3.3561,3.3986,43592,0
1990-07-06,3.3986,3.4481,3.3561,3.3561,75862,0
1990-07-09,3.3137,3.4481,3.3137,3.3137,16702,0
1990-07-10,3.3137,3.3561,3.2218,3.2218,267495,0
1990-07-11,3.2643,3.3137,3.2218,3.3137,290424,0
1990-07-12,3.3137,3.3137,3.2643,3.3137,44439,0
1990-07-13,3.3137,3.3561,3.2643,3.2643,45859,0
1990-07-16,3.3561,3.4481,3.2643,3.4481,63408,0
1990-07-17,3.3561,3.4481,3.3561,3.3561,22648,0
1990-07-18,3.3561,3.4481,3.3561,3.4481,140968,0
1990-07-19,3.4481,3.4481,3.3561,3.3986,70768,0
1990-07-20,3.4904,3.5751,3.4904,3.5751,115206,0
1990-07-23,3.5751,3.5751,3.5328,3.5328,207206,0
1990-07-24,3.5751,3.7093,3.5328,3.7093,138418,0
1990-07-25,3.7093,3.886,3.7093,3.886,80959,0
1990-07-26,3.886,3.886,3.7093,3.8013,166446,0
1990-07-27,3.8013,3.8013,3.7093,3.7517,42743,0
1990-07-30,3.7093,3.7093,3.6174,3.6174,39064,0
1990-07-31,3.7093,3.7517,3.6174,3.7093,180312,0
1990-08-01,3.7093,3.7517,3.667,3.667,75013,0
1990-08-02,3.7517,3.9711,3.7093,3.9711,801639,0
1990-08-03,3.9711,4.0626,3.886,3.9284,541788,0
1990-08-06,3.9284,3.9711,3.8013,3.8013,258721,0
1990-08-07,3.8437,3.8437,3.667,3.8013,81806,0
1990-08-08,3.7093,3.7093,3.6174,3.7093,150875,0
1990-08-09,3.7093,3.7093,3.4481,3.4481,340527,0
1990-08-10,3.3986,3.4481,3.3561,3.4481,217108,0
1990-08-13,3.3986,3.3986,3.3561,3.3986,213997,0
1990-08-14,3.3561,3.4481,3.3561,3.4481,220508,0
1990-08-15,3.4481,3.5751,3.3561,3.4904,303161,0
1990-08-16,3.5751,3.6174,3.5328,3.5328,105583,0
1990-08-17,3.5328,3.7093,3.5328,3.7093,157382,0
1990-08-20,3.7093,3.9284,3.667,3.7517,385536,0
1990-08-21,3.667,3.7093,3.5328,3.5751,194463,0
1990-08-22,3.4481,3.4904,3.3561,3.3986,2237914,0
1990-08-23,3.3561,3.3986,3.137,3.137,1011675,0
1990-08-24,3.2218,3.2643,2.911,3.0453,678505,0
1990-08-27,3.0453,3.3137,3.0453,3.1795,793995,0
1990-08-28,3.2643,3.2643,3.0946,3.1795,376476,0
1990-08-29,3.137,3.1795,3.0946,3.0946,396009,0
1990-08-30,3.0946,3.1795,3.0453,3.137,120302,0
1990-08-31,3.1795,3.2218,3.137,3.137,364589,0
1990-09-04,3.137,3.1795,3.0453,3.137,224474,0
1990-09-05,3.0946,3.2218,3.0946,3.2218,945722,0
1990-09-06,3.2218,3.3137,3.1795,3.2643,2052502,0
1990-09-07,3.3137,3.3986,3.2218,3.3986,1724433,0
1990-09-10,3.3986,3.4904,3.3137,3.4904,631516,0
1990-09-11,3.4904,3.4904,3.3986,3.4904,258721,0
1990-09-12,3.4481,3.5328,3.4481,3.5328,1014792,0
1990-09-13,3.5328,3.5328,3.4904,3.5328,1139900,0
1990-09-14,3.5328,3.5328,3.4904,3.5328,624725,0
1990-09-17,3.5328,3.5328,3.4481,3.4904,1073666,0
1990-09-18,3.4481,3.5328,3.3986,3.4904,119736,0
1990-09-19,3.4481,3.5328,3.3986,3.4481,116338,0
1990-09-20,3.4904,3.5328,3.3986,3.4904,248811,0
1990-09-21,3.4481,3.4904,3.4481,3.4904,798809,0
1990-09-24,3.4481,3.5328,3.4481,3.5328,546597,0
1990-09-25,3.4904,3.5328,3.4904,3.4904,479797,0
1990-09-26,3.4904,3.4904,3.2643,3.3561,217960,0
1990-09-27,3.2643,3.3561,3.2643,3.2643,61709,0
1990-09-28,3.2643,3.3561,2.9605,3.2643,159650,0
1990-10-01,3.2218,3.2218,3.003,3.137,218809,0
1990-10-02,3.0453,3.1795,3.003,3.1795,482340,0
1990-10-03,3.2218,3.2643,3.137,3.137,23776,0
1990-10-04,3.1795,3.2643,3.137,3.137,46140,0
1990-10-05,3.137,3.2218,3.137,3.1795,76992,0
1990-10-08,3.2218,3.2643,3.2218,3.2643,173802,0
1990-10-09,3.2218,3.2643,3.0946,3.0946,166726,0
1990-10-10,3.0453,3.0946,3.003,3.0946,112377,0
1990-10-11,3.003,3.0453,2.8686,2.8686,612270,0
1990-10-12,2.8686,3.003,2.8686,2.9605,270894,0
1990-10-15,3.003,3.003,2.911,3.003,350152,0
1990-10-16,3.003,3.0453,2.9605,3.003,230701,0
1990-10-17,2.9605,3.0946,2.9605,2.9605,75580,0
1990-10-18,3.0946,3.0946,2.9605,3.0453,190789,0
1990-10-19,3.003,3.0946,2.9605,3.0453,162481,0
1990-10-22,3.003,3.0453,2.9605,2.9605,178332,0
1990-10-23,3.0453,3.0453,2.9605,2.9605,148892,0
1990-10-24,2.911,3.003,2.911,2.9605,743044,0
1990-10-25,3.003,3.0453,2.9605,3.003,573490,0
1990-10-26,3.003,3.0453,2.9605,2.9605,774465,0
1990-10-29,3.003,3.003,2.8686,2.8686,409313,0
1990-10-30,2.8686,2.8686,2.5576,2.6073,990444,0
1990-10-31,2.6497,2.6919,2.3387,2.473,879767,0
1990-11-01,2.5576,2.5576,2.473,2.5576,236643,0
1990-11-02,2.5576,2.5576,2.473,2.5155,137001,0
1990-11-05,2.5155,2.6919,2.473,2.6497,307692,0
1990-11-06,2.6919,2.9605,2.6919,2.8686,422899,0
1990-11-07,2.8686,2.9605,2.8262,2.9605,296087,0
1990-11-08,2.911,3.0946,2.911,3.003,281931,0
1990-11-09,3.003,3.0453,2.911,3.003,197863,0
1990-11-12,3.003,3.0453,2.911,3.0453,112659,0
1990-11-13,2.9605,3.003,2.8686,2.8686,2351703,0
1990-11-14,2.8686,2.911,2.8262,2.8262,524803,0
1990-11-15,2.8262,2.8686,2.7414,2.7837,358926,0
1990-11-16,2.6919,2.7837,2.6919,2.6919,181161,0
1990-11-19,2.6919,2.6919,2.5576,2.5576,163328,0
1990-11-20,2.5576,2.5576,2.4304,2.5155,403370,0
1990-11-21,2.4304,2.5155,2.4304,2.4304,84352,0
1990-11-23,2.4304,2.5155,2.4304,2.4304,9059,0
1990-11-26,2.4304,2.5155,2.3387,2.3881,206639,0
1990-11-27,2.473,2.5155,2.3387,2.4304,463377,0
1990-11-28,2.473,2.473,2.3881,2.473,386385,0
1990-11-29,2.4304,2.473,2.2962,2.3881,323263,0
1990-11-30,2.3881,2.473,2.3387,2.4304,77839,0
1990-12-03,2.473,2.473,2.3387,2.3881,278252,0
1990-12-04,2.3881,2.4304,2.2962,2.3881,1541851,0
1990-12-05,2.3881,2.3881,2.2962,2.3387,1031770,0
1990-12-06,2.3881,2.3881,2.2045,2.2962,245982,0
1990-12-07,2.2962,2.3881,2.2045,2.3881,219659,0
1990-12-10,2.3881,2.3881,2.2962,2.2962,86338,0
1990-12-11,2.2962,2.2962,2.2045,2.254,70482,0
1990-12-12,2.2045,2.254,2.1619,2.1619,412143,0
1990-12-13,2.1619,2.2045,2.0348,2.1195,1069138,0
1990-12-14,2.2045,2.3387,2.2045,2.2962,1654517,0
1990-12-17,2.3387,2.3387,2.1195,2.1619,338264,0
1990-12-18,2.1195,2.2045,2.1195,2.2045,742762,0
1990-12-19,2.1619,2.2045,2.0773,2.0773,1160565,0
1990-12-20,2.0773,2.1619,2.0773,2.1195,494797,0
1990-12-21,2.0773,2.2045,2.0773,2.1619,249942,0
1990-12-24,2.2045,2.2045,2.1195,2.1195,90014,0
1990-12-26,2.1619,2.254,2.1619,2.2045,210317,0
1990-12-27,2.254,2.3387,2.1619,2.2962,80674,0
1990-12-28,2.2962,2.3387,2.2962,2.3387,91715,0
1990-12-31,2.2962,2.6073,2.2962,2.5576,280802,0
1991-01-02,2.5155,2.5576,2.4304,2.5155,582828,0
1991-01-03,2.4304,2.5155,2.4304,2.5155,76992,0
1991-01-04,2.473,2.473,2.3881,2.473,80674,0
1991-01-07,2.3881,2.473,2.2962,2.3387,844384,0
1991-01-08,2.2962,2.3387,1.9429,2.1619,1170191,0
1991-01-09,2.1619,2.2045,2.1619,2.1619,398557,0
1991-01-10,2.2045,2.2045,2.1195,2.2045,76710,0
1991-01-11,2.1619,2.2045,2.1195,2.2045,677941,0
1991-01-14,2.2045,2.2045,1.8509,1.8509,324678,0
1991-01-15,1.9006,1.9429,1.7665,1.8509,2119026,0
1991-01-16,1.9006,1.9429,1.8509,1.9429,98506,0
1991-01-17,1.9853,2.2045,1.8509,2.1195,732858,0
1991-01-18,2.1619,2.2045,2.0773,2.0773,187673,0
1991-01-21,2.1195,2.1195,2.0348,2.0348,98224,0
1991-01-22,2.0773,2.2045,2.0348,2.1619,333165,0
1991-01-23,2.1619,2.254,2.0773,2.254,183710,0
1991-01-24,2.254,2.2962,2.2045,2.2962,473853,0
1991-01-25,2.2045,2.473,2.2045,2.4304,374210,0
1991-01-28,2.3881,2.5576,2.3881,2.3881,290707,0
1991-01-29,2.4304,2.473,2.3387,2.4304,159650,0
1991-01-30,2.2962,2.3881,2.2962,2.3881,200691,0
1991-01-31,2.3387,2.3881,2.254,2.3387,162760,0
1991-02-01,2.2962,2.2962,2.254,2.254,33119,0
1991-02-04,2.2962,2.3881,2.2045,2.2045,146061,0
1991-02-05,2.2045,2.2962,2.2045,2.2045,190789,0
1991-02-06,2.2962,2.3881,2.2045,2.3881,639162,0
1991-02-07,2.3881,2.6497,2.2962,2.5576,1503076,0
1991-02-08,2.5576,2.6919,2.5576,2.6497,483757,0
1991-02-11,2.6919,2.7837,2.6073,2.7414,856558,0
1991-02-12,2.7414,2.8262,2.6919,2.7414,748705,0
1991-02-13,2.6919,2.7414,2.6497,2.7414,213432,0
1991-02-14,2.7414,2.7414,2.5576,2.5576,1531948,0
1991-02-15,2.5576,2.6497,2.5576,2.5576,170972,0
1991-02-19,2.5576,2.5576,2.3881,2.5155,392328,0
1991-02-20,2.5155,2.6073,2.3881,2.3881,269476,0
1991-02-21,2.4304,2.4304,2.3387,2.3881,672277,0
1991-02-22,2.4304,2.4304,2.3881,2.4304,121433,0
1991-02-25,2.3881,2.473,2.3881,2.473,1695843,0
1991-02-26,2.473,2.6073,2.4304,2.6073,480361,0
1991-02-27,2.6073,2.6919,2.5576,2.6919,940910,0
1991-02-28,2.6497,2.7414,2.6073,2.6073,867594,0
1991-03-01,2.6919,2.6919,2.473,2.473,538390,0
1991-03-04,2.5576,2.5576,2.473,2.5155,813531,0
1991-03-05,2.5155,2.6497,2.473,2.6073,604345,0
1991-03-06,2.6497,2.6497,2.5576,2.6073,431392,0
1991-03-07,2.5155,2.6073,2.5155,2.6073,419220,0
1991-03-08,2.5155,2.6497,2.5155,2.5576,105015,0
1991-03-11,2.6497,2.6497,2.5155,2.5155,441297,0
1991-03-12,2.5576,2.6073,2.473,2.5155,1710561,0
1991-03-13,2.473,2.5576,2.4304,2.5155,611989,0
1991-03-14,2.5155,2.5155,2.4304,2.5155,371382,0
1991-03-15,2.5155,2.5155,2.3881,2.3881,375628,0
1991-03-18,2.3881,2.473,2.2962,2.4304,1075650,0
1991-03-19,2.3881,2.3881,2.254,2.3881,377045,0
1991-03-20,2.3881,2.3881,2.2962,2.3881,159083,0
1991-03-21,2.3881,2.3881,2.254,2.2962,768238,0
1991-03-22,2.3881,2.3881,2.254,2.2962,266081,0
1991-03-25,2.254,2.3387,2.254,2.3387,234945,0
1991-03-26,2.3387,2.3387,2.1619,2.2962,1627622,0
1991-03-27,2.254,2.2962,2.1619,2.2045,373080,0
1991-03-28,2.2045,2.2962,2.2045,2.2045,253343,0
1991-04-01,2.254,2.2962,2.2045,2.2962,192767,0
1991-04-02,2.2045,2.2962,2.2045,2.254,232395,0
1991-04-03,2.2045,2.2962,2.2045,2.2045,1049887,0
1991-04-04,2.2045,2.2962,2.0348,2.254,10019650,0
1991-04-05,2.1619,2.2045,2.0773,2.0773,1846716,0
1991-04-08,2.1195,2.2045,2.0773,2.2045,1115561,0
1991-04-09,2.2045,2.2045,2.1195,2.1195,483473,0
1991-04-10,2.1195,2.2045,2.0773,2.2045,296087,0
1991-04-11,2.2045,2.2045,2.0773,2.1619,884858,0
1991-04-12,2.1195,2.1195,2.0348,2.0773,373930,0
1991-04-15,2.0773,2.0773,1.9853,2.0348,369401,0
1991-04-16,2.0773,2.0773,1.9853,2.0348,2369538,0
1991-04-17,1.9853,2.0348,1.9853,2.0348,1367485,0
1991-04-18,2.0348,2.0773,1.9853,2.0773,401668,0
1991-04-19,1.9853,2.1195,1.9853,2.1195,744177,0
1991-04-22,2.1195,2.1619,2.0773,2.0773,337981,0
1991-04-23,2.1619,2.1619,2.0773,2.1619,1203875,0
1991-04-24,2.1619,2.1619,2.0773,2.1619,552257,0
1991-04-25,2.1619,2.1619,2.0773,2.1619,221072,0
1991-04-26,2.0773,2.1195,2.0348,2.1195,533294,0
1991-04-29,2.0348,2.1195,2.0348,2.1195,163328,0
1991-04-30,2.1195,2.1195,2.0348,2.1195,318449,0
1991-05-01,2.0773,2.0773,1.9853,2.0773,618496,0
1991-05-02,2.0348,2.0773,1.9429,2.0773,788054,0
1991-05-03,2.0773,2.0773,1.9853,1.9853,91715,0
1991-05-06,1.9853,2.0773,1.9853,1.9853,153422,0
1991-05-07,2.0348,2.1195,1.9853,2.1195,641992,0
1991-05-08,2.0773,2.1195,2.0348,2.1195,221639,0
1991-05-09,2.0348,2.1619,2.0348,2.1619,547448,0
1991-05-10,2.1619,2.1619,2.0773,2.1619,283067,0
1991-05-13,2.1619,2.1619,2.0773,2.1195,382419,0
1991-05-14,2.1619,2.1619,2.0773,2.0773,309389,0
1991-05-15,2.1195,2.1195,2.0348,2.0348,388648,0
1991-05-16,2.1195,2.1195,1.9853,2.0773,645673,0
1991-05-17,2.0773,2.0773,1.9853,2.0773,288161,0
1991-05-20,2.0773,2.0773,1.9853,1.9853,262684,0
1991-05-21,1.9853,2.0773,1.9853,1.9853,125116,0
1991-05-22,2.0773,2.0773,1.9853,1.9853,336565,0
1991-05-23,2.0773,2.0773,1.8087,1.9429,465076,0
1991-05-24,1.9429,1.9429,1.8509,1.8509,266365,0
1991-05-28,1.9429,1.9429,1.8509,1.9006,1030638,0
1991-05-29,1.8509,1.9429,1.8509,1.9429,892787,0
1991-05-30,1.9429,1.9429,1.8509,1.9006,1000916,0
1991-05-31,1.9429,1.9429,1.8509,1.9006,72465,0
1991-06-03,1.9429,1.9429,1.8509,1.8509,99636,0
1991-06-04,1.9006,2.0348,1.8509,1.9429,837026,0
1991-06-05,1.9429,2.1195,1.9429,2.1195,704831,0
1991-06-06,2.1195,2.1195,2.0348,2.0773,236926,0
1991-06-07,2.0348,2.1619,2.0348,2.1619,477245,0
1991-06-10,2.1619,2.1619,2.0773,2.0773,503857,0
1991-06-11,2.0773,2.1619,2.0773,2.1195,458000,0
1991-06-12,2.1195,2.1195,2.0773,2.0773,524234,0
1991-06-13,2.0773,2.1195,2.0773,2.1195,236078,0
1991-06-14,2.0773,2.1619,2.0773,2.1195,1837654,0
1991-06-17,2.0773,2.1195,2.0773,2.1195,233812,0
1991-06-18,2.0773,2.1195,2.0773,2.0773,307125,0
1991-06-19,2.1195,2.1195,2.0348,2.1195,380436,0
1991-06-20,1.9853,2.0773,1.9853,1.9853,112659,0
1991-06-21,2.0773,2.0773,1.9429,1.9429,115773,0
1991-06-24,2.0348,2.0348,1.9429,1.9429,170972,0
1991-06-25,2.0348,2.0348,1.9429,1.9853,184840,0
1991-06-26,2.0348,2.0348,1.9429,1.9429,373363,0
1991-06-27,2.0348,2.0348,1.9429,1.9429,195314,0
1991-06-28,2.0348,2.0348,1.8509,1.8509,119736,0
1991-07-01,1.8509,1.9006,1.8087,1.9006,139551,0
1991-07-02,1.9006,1.9006,1.7665,1.8509,416106,0
1991-07-03,1.8509,1.8509,1.6817,1.7665,578301,0
1991-07-05,1.7665,1.7665,1.6817,1.7665,100486,0
1991-07-08,1.7665,1.7665,1.6817,1.7665,270609,0
1991-07-09,1.7665,1.7665,1.6817,1.6817,503571,0
1991-07-10,1.6817,1.7665,1.6817,1.7665,127941,0
1991-07-11,1.6817,1.7665,1.6322,1.7239,604626,0
1991-07-12,1.7239,1.7239,1.6322,1.7239,494231,0
1991-07-15,1.6322,1.7239,1.6322,1.6322,209185,0
1991-07-16,1.6322,1.8087,1.6322,1.7665,632367,0
1991-07-17,1.8087,2.0348,1.7665,1.9853,557352,0
1991-07-18,1.9853,2.0348,1.9429,1.9853,952512,0
1991-07-19,2.0348,2.0348,1.9429,1.9853,508383,0
1991-07-22,1.9853,2.0348,1.9429,1.9853,463377,0
1991-07-23,1.9429,2.0348,1.9006,1.9429,339111,0
1991-07-24,1.9006,1.9429,1.8509,1.8509,275422,0
1991-07-25,1.8509,2.0348,1.8509,2.0348,1291908,0
1991-07-26,2.0348,2.0348,1.9429,1.9429,401389,0
1991-07-29,1.9429,2.0348,1.9006,1.9853,149741,0
1991-07-30,1.9006,2.0348,1.9006,2.0348,902407,0
1991-07-31,1.9429,2.0348,1.9429,1.9429,577735,0
1991-08-01,2.0348,2.0773,1.9429,2.0773,2051934,0
1991-08-02,2.0348,2.1619,1.9853,2.0773,471017,0
1991-08-05,2.0773,2.0773,1.9853,1.9853,379308,0
1991-08-06,1.9853,2.0773,1.9853,1.9853,114356,0
1991-08-07,1.9853,2.0773,1.9429,2.0348,251927,0
1991-08-08,1.9429,2.0348,1.9429,1.9429,156538,0
1991-08-09,2.0348,2.0348,1.9429,2.0348,100773,0
1991-08-12,1.9429,2.0348,1.9429,1.9429,185408,0
1991-08-13,1.9429,2.0348,1.9429,1.9429,463377,0
1991-08-14,1.9429,2.0348,1.9429,2.0348,220508,0
1991-08-15,2.0348,2.0348,1.9429,1.9429,321278,0
1991-08-16,1.9429,2.0348,1.9429,1.9429,331185,0
1991-08-19,1.8509,1.9429,1.7665,1.9006,487153,0
1991-08-20,1.7665,1.9006,1.7665,1.8509,260418,0
1991-08-21,1.8087,1.9429,1.8087,1.9006,291841,0
1991-08-22,1.8509,1.9429,1.8509,1.9429,160498,0
1991-08-23,1.8509,1.9429,1.8509,1.9429,84070,0
1991-08-26,1.9853,1.9853,1.8509,1.8509,438750,0
1991-08-27,1.8509,1.9429,1.8509,1.9429,923357,0
1991-08-28,1.8509,2.0348,1.8509,1.9006,1235296,0
1991-08-29,1.9429,2.0773,1.9429,1.9853,844667,0
1991-08-30,1.9429,2.0348,1.9429,1.9429,114642,0
1991-09-03,1.9853,2.0348,1.9429,1.9429,86052,0
1991-09-04,2.0348,2.0773,1.9429,1.9853,276838,0
1991-09-05,2.0773,2.0773,1.9429,1.9429,505271,0
1991-09-06,1.9429,2.0348,1.9429,1.9853,336847,0
1991-09-09,2.0348,2.0348,1.9429,1.9429,99358,0
1991-09-10,1.9429,1.9853,1.9006,1.9429,148040,0
1991-09-11,1.9006,1.9853,1.9006,1.9429,193052,0
1991-09-12,1.9006,1.9853,1.8509,1.9429,105863,0
1991-09-13,1.9429,1.9429,1.7665,1.9429,1070269,0
1991-09-16,1.8509,1.9006,1.8509,1.8509,180879,0
1991-09-17,1.8509,1.9006,1.7665,1.8087,733421,0
1991-09-18,1.7665,1.8509,1.7665,1.8509,79259,0
1991-09-19,1.7665,1.8087,1.6817,1.7665,769372,0
1991-09-20,1.7239,1.8087,1.7239,1.8087,304579,0
1991-09-23,1.7239,1.8087,1.7239,1.7239,652463,0
1991-09-24,1.7239,1.8087,1.7239,1.7665,1054417,0
1991-09-25,1.7239,1.8087,1.7239,1.7239,374783,0
1991-09-26,1.8087,1.8087,1.7239,1.8087,1448159,0
1991-09-27,1.8087,1.8087,1.7239,1.7665,71899,0
1991-09-30,1.7239,1.8087,1.7239,1.7239,303161,0
1991-10-01,1.7239,1.8087,1.7239,1.7665,187954,0
1991-10-02,1.7239,1.8087,1.7239,1.7239,134455,0
1991-10-03,1.7239,1.8087,1.6322,1.7239,297504,0
1991-10-04,1.6817,1.6817,1.5898,1.5898,511216,0
1991-10-07,1.6817,1.6817,1.5898,1.5898,362890,0
1991-10-08,1.6817,1.6817,1.4553,1.5898,251646,0
1991-10-09,1.4978,1.5898,1.4553,1.4978,296087,0
1991-10-10,1.4978,1.5898,1.3706,1.4978,315051,0
1991-10-11,1.4131,1.4553,1.3706,1.4553,246831,0
1991-10-14,1.3706,1.5473,1.3706,1.4553,134175,0
1991-10-15,1.5473,1.6322,1.4553,1.6322,251927,0
1991-10-16,1.5473,1.6322,1.5473,1.6322,288728,0
1991-10-17,1.5473,1.6322,1.5473,1.5473,736252,0
1991-10-18,1.5473,1.6322,1.4978,1.5473,1031204,0
1991-10-21,1.5191,1.5473,1.4978,1.5473,77839,0
1991-10-22,1.4978,1.5898,1.4978,1.5898,82091,0
1991-10-23,1.4978,1.5686,1.4553,1.4553,229002,0
1991-10-24,1.5473,1.5473,1.3706,1.3706,377045,0
1991-10-25,1.4553,1.4553,1.2789,1.3284,390914,0
1991-10-28,1.2789,1.4131,1.2789,1.4131,342506,0
1991-10-29,1.4131,1.4131,1.3284,1.3284,414693,0
1991-10-30,1.3284,1.4131,1.3284,1.3921,223626,0
1991-10-31,1.4131,1.4131,1.3284,1.4131,660108,0
1991-11-01,1.3284,1.4131,1.3284,1.4131,253625,0
1991-11-04,1.3921,1.3921,1.1939,1.2577,478097,0
1991-11-05,1.3284,1.3284,1.2363,1.2363,363174,0
1991-11-06,1.3284,1.3284,1.2363,1.2363,182293,0
1991-11-07,1.2363,1.3284,1.2363,1.2789,120585,0
1991-11-08,1.3284,1.3284,1.1939,1.2363,261549,0
1991-11-11,1.2363,1.3284,1.2363,1.3284,344770,0
1991-11-12,1.3001,1.3706,1.2789,1.3706,858821,0
1991-11-13,1.3284,1.4131,1.3284,1.3706,216259,0
1991-11-14,1.4131,1.4131,1.2789,1.3706,274289,0
1991-11-15,1.3706,1.3706,1.1939,1.2363,512629,0
1991-11-18,1.2363,1.2789,1.1939,1.2789,182859,0
1991-11-19,1.2363,1.3284,1.2363,1.2363,149457,0
1991-11-20,1.2363,1.3284,1.2363,1.2789,223340,0
1991-11-21,1.2363,1.3284,1.2363,1.2363,73880,0
1991-11-22,1.2363,1.2789,1.1939,1.1939,272309,0
1991-11-25,1.1939,1.2363,1.1939,1.1939,99636,0
1991-11-26,1.1939,1.2363,1.0174,1.0174,570942,0
1991-11-27,1.1023,1.1446,1.0174,1.0599,782109,0
1991-11-29,1.1939,1.2363,1.0599,1.2363,2963410,0
1991-12-02,1.2363,1.2363,1.1446,1.1446,354398,0
1991-12-03,1.2363,1.2363,1.1446,1.1446,170124,0
1991-12-04,1.1446,1.2363,1.1023,1.1023,480647,0
1991-12-05,1.1939,1.1939,1.1023,1.1446,346752,0
1991-12-06,1.1446,1.1939,1.1023,1.1939,166159,0
1991-12-09,1.1939,1.1939,1.1023,1.1023,597834,0
1991-12-10,1.1023,1.1939,1.0599,1.0599,365723,0
1991-12-11,1.1023,1.1939,0.9751,1.0174,679071,0
1991-12-12,0.9751,1.0174,0.9751,1.0174,456866,0
1991-12-13,1.0174,1.0599,0.9751,0.9751,194187,0
1991-12-16,0.9751,1.1446,0.9751,1.0599,506684,0
1991-12-17,1.1446,1.1446,1.0599,1.1446,327508,0
1991-12-18,1.0809,1.1446,1.0599,1.0599,563580,0
1991-12-19,1.1446,1.1446,1.0174,1.0599,217392,0
1991-12-20,1.1023,1.1023,1.0174,1.0174,310805,0
1991-12-23,1.0174,1.0599,1.0174,1.0174,186826,0
1991-12-24,1.0174,1.0599,1.0174,1.0174,70482,0
1991-12-26,1.0599,1.1023,1.0174,1.0174,297781,0
1991-12-27,1.0174,1.1023,1.0174,1.1023,393462,0
1991-12-30,1.0174,1.1023,1.0174,1.0599,704831,0
1991-12-31,1.0599,1.1023,0.9751,1.1023,2740916,0
1992-01-02,1.1023,1.1939,1.0599,1.1023,462246,0
1992-01-03,1.1446,1.2363,1.1446,1.1939,416671,0
1992-01-06,1.1939,1.2363,1.1446,1.1446,236926,0
1992-01-07,1.1446,1.2363,1.1446,1.2363,274856,0
1992-01-08,1.1446,1.2363,1.1446,1.1446,106434,0
1992-01-09,1.1446,1.2789,1.0599,1.2789,3629741,0
1992-01-10,1.1939,1.2789,1.1939,1.2155,335430,0
1992-01-13,1.1939,1.2789,1.1939,1.2789,511783,0
1992-01-14,1.1939,1.2789,1.1023,1.1939,146912,0
1992-01-15,1.2363,1.3284,1.2363,1.2363,542069,0
1992-01-16,1.3284,1.3284,1.2363,1.3284,718139,0
1992-01-17,1.2789,1.4131,1.2789,1.3496,277686,0
1992-01-20,1.4131,1.4131,1.2789,1.3706,381009,0
1992-01-21,1.2789,1.3706,1.2363,1.2789,246268,0
1992-01-22,1.2363,1.3284,1.2363,1.2363,120020,0
1992-01-23,1.3284,1.3284,1.1446,1.2789,913733,0
1992-01-24,1.1939,1.2789,1.1446,1.1939,132763,0
1992-01-27,1.1446,1.2789,1.1446,1.2363,225320,0
1992-01-28,1.1939,1.2789,1.1023,1.2789,699173,0
1992-01-29,1.2789,1.2789,1.1446,1.2789,636328,0
1992-01-30,1.2789,1.2789,1.1446,1.2363,487439,0
1992-01-31,1.1446,1.2363,1.1023,1.1446,250233,0
1992-02-03,1.1023,1.1939,1.1023,1.1939,290707,0
1992-02-04,1.1023,1.1446,1.0174,1.0174,346473,0
1992-02-05,1.0174,1.1446,1.0174,1.1446,748990,0
1992-02-06,1.0599,1.1446,1.0599,1.1446,441866,0
1992-02-07,1.0599,1.1446,1.0599,1.0599,285330,0
1992-02-10,1.1446,1.1939,1.0599,1.1023,1555159,0
1992-02-11,1.1939,1.1939,1.0599,1.0599,192482,0
1992-02-12,1.1446,1.1446,1.0599,1.0599,70482,0
1992-02-13,1.1446,1.1446,1.0599,1.1234,369682,0
1992-02-14,1.1446,1.1446,1.0599,1.1446,317881,0
1992-02-18,1.1446,1.1446,1.0599,1.0809,228149,0
1992-02-19,1.0599,1.1446,1.0599,1.1446,898167,0
1992-02-20,1.1446,1.1446,1.0599,1.1446,365438,0
1992-02-21,1.0599,1.1446,1.0599,1.1023,134455,0
1992-02-24,1.1023,1.1023,1.0599,1.0599,85770,0
1992-02-25,1.1023,1.1023,1.0174,1.0174,81239,0
1992-02-26,1.0174,1.1023,1.0174,1.1023,40195,0
1992-02-27,1.1023,1.1023,1.0174,1.0174,63690,0
1992-02-28,1.0174,1.1023,0.9751,0.9751,274856,0
1992-03-02,0.9751,1.0599,0.9751,0.9751,101904,0
1992-03-03,1.0174,1.0599,0.9751,1.0599,216829,0
1992-03-04,0.9751,1.1023,0.9751,1.1023,75013,0
1992-03-05,1.0599,1.1023,1.0174,1.0174,57461,0
1992-03-06,1.0174,1.1023,1.0174,1.0174,115489,0
1992-03-09,1.0599,1.1023,1.0174,1.1023,66237,0
1992-03-10,1.0174,1.1023,1.0174,1.0174,128515,0
1992-03-11,1.0174,1.1023,1.0174,1.0174,126530,0
1992-03-12,1.0174,1.0599,0.9751,0.9751,109546,0
1992-03-13,0.9751,1.0599,0.9751,0.9751,111530,0
1992-03-16,1.0174,1.0599,0.9751,0.9751,16702,0
1992-03-17,1.0599,1.0599,0.9751,0.9751,81239,0
1992-03-18,0.9751,0.9751,0.9751,0.9751,31988,0
1992-03-19,0.9751,1.0599,0.9751,0.9751,157951,0
1992-03-20,0.9751,1.0599,0.9751,0.9751,113505,0
1992-03-23,0.9751,1.0599,0.9751,0.9751,118600,0
1992-03-24,0.9751,1.0174,0.9751,0.9751,170685,0
1992-03-25,0.9751,1.0599,0.883,0.883,587076,0
1992-03-26,0.883,0.9751,0.8409,0.9044,124549,0
1992-03-27,0.883,0.9751,0.883,0.883,290146,0
1992-03-30,0.883,0.9751,0.883,0.9751,223903,0
1992-03-31,0.9751,1.0174,0.883,0.9256,900146,0
1992-04-01,0.883,1.0174,0.883,0.883,147193,0
1992-04-02,0.883,1.0174,0.883,0.9751,176915,0
1992-04-03,1.0174,1.0174,0.883,0.9256,188239,0
1992-04-06,0.883,1.0174,0.883,0.9751,212017,0
1992-04-07,1.0174,1.0174,0.9256,1.0174,99636,0
1992-04-08,0.9256,1.0174,0.9256,1.0174,108699,0
1992-04-09,0.9256,1.0174,0.9256,0.9256,103321,0
1992-04-10,0.9256,1.0174,0.9256,0.9256,79824,0
1992-04-13,1.0174,1.0174,0.9256,0.9256,58875,0
1992-04-14,0.9256,1.0174,0.9256,0.9256,1357015,0
1992-04-15,0.9256,1.0174,0.9256,0.9256,88319,0
1992-04-16,1.0174,1.0174,0.9256,0.9256,310239,0
1992-04-20,1.0174,1.0174,0.9256,0.9256,61425,0
1992-04-21,0.9256,1.0174,0.9256,0.9256,26888,0
1992-04-22,0.9256,1.0174,0.9256,0.9751,44155,0
1992-04-23,1.0174,1.0174,0.9256,0.9468,43306,0
1992-04-24,0.9468,1.0174,0.883,0.9256,146347,0
1992-04-27,1.0174,1.1023,1.0174,1.0386,184840,0
1992-04-28,1.0174,1.1023,1.0174,1.0174,172953,0
1992-04-29,1.0599,1.0599,0.9751,0.9751,412143,0
1992-04-30,0.9751,1.0599,0.9751,0.9751,297781,0
1992-05-01,1.0174,1.0599,0.9751,0.9751,133889,0
1992-05-04,0.9751,1.0599,0.9751,1.0174,50385,0
1992-05-05,0.9751,1.0174,0.9751,0.9751,42460,0
1992-05-06,0.9751,1.0599,0.9751,0.9751,67937,0
1992-05-07,0.9751,1.0599,0.9751,1.0599,229002,0
1992-05-08,0.9751,1.0599,0.9751,1.0599,71899,0
1992-05-11,1.0599,1.0599,0.9751,0.9751,20097,0
1992-05-12,0.9751,1.0599,0.9751,1.0599,133608,0
1992-05-13,1.0174,1.0174,0.9751,0.9751,73598,0
1992-05-14,0.9751,1.0599,0.9751,0.9751,57182,0
1992-05-15,0.9751,1.0599,0.9751,0.9751,5379,0
1992-05-18,0.9751,1.0599,0.9751,1.0599,133321,0
1992-05-19,1.0174,1.0599,0.9751,0.9964,44155,0
1992-05-20,1.0599,1.0599,0.9751,0.9751,179464,0
1992-05-21,0.9751,1.0599,0.9751,1.0599,64536,0
1992-05-22,1.0174,1.0174,0.9751,0.9751,88031,0
1992-05-26,1.0174,1.1446,0.9751,1.0599,1131696,0
1992-05-27,1.0599,1.1446,1.0599,1.1446,151438,0
1992-05-28,1.0599,1.1446,1.0599,1.0599,303730,0
1992-05-29,1.0599,1.1023,0.9751,0.9751,123418,0
1992-06-01,0.9751,1.0599,0.9751,0.9751,53784,0
1992-06-02,0.9751,1.0599,0.9751,0.9751,180594,0
1992-06-03,1.0174,1.0599,0.9751,1.0174,72747,0
1992-06-04,0.9751,1.0599,0.9751,0.9751,528480,0
1992-06-05,0.9751,1.0599,0.9751,1.0174,174371,0
1992-06-08,1.0174,1.0599,1.0174,1.0599,29443,0
1992-06-09,1.0599,1.0599,0.9751,0.9751,69639,0
1992-06-10,0.9751,1.0599,0.9751,0.9751,24346,0
1992-06-11,0.9751,1.0599,0.9751,1.0599,477531,0
1992-06-12,1.0174,1.0599,1.0174,1.0174,161913,0
1992-06-15,1.0599,1.0599,1.0174,1.0174,351848,0
1992-06-16,1.0174,1.0174,0.9751,0.9751,269193,0
1992-06-17,0.9751,0.9964,0.9751,0.9751,113792,0
1992-06-18,0.9751,1.0174,0.9256,0.9468,444411,0
1992-06-19,0.9256,0.9468,0.9256,0.9256,62841,0
1992-06-22,0.9256,0.9751,0.883,0.9044,157951,0
1992-06-23,0.883,0.9751,0.883,0.883,135307,0
1992-06-24,0.883,0.9256,0.883,0.883,84919,0
1992-06-25,0.9256,0.9256,0.883,0.883,214848,0
1992-06-26,0.9256,0.9256,0.883,0.883,26041,0
1992-06-29,0.883,0.9256,0.883,0.9256,45005,0
1992-06-30,0.883,0.883,0.883,0.883,15850,0
1992-07-01,0.883,0.883,0.883,0.883,11606,0
1992-07-02,0.883,0.9256,0.883,0.883,32268,0
1992-07-06,0.9256,0.9256,0.8409,0.8619,102751,0
1992-07-07,0.883,0.883,0.8409,0.8409,87748,0
1992-07-08,0.883,0.883,0.7914,0.7914,146912,0
1992-07-09,0.8409,0.883,0.7914,0.8409,946850,0
1992-07-10,0.7914,0.883,0.7914,0.7914,111530,0
1992-07-13,0.7914,0.8409,0.7914,0.8409,197863,0
1992-07-14,0.7914,0.883,0.7914,0.883,96808,0
1992-07-15,0.8619,0.883,0.7914,0.883,288161,0
1992-07-16,0.8409,0.883,0.8409,0.8409,185689,0
1992-07-17,0.8409,0.9256,0.8409,0.8409,43880,0
1992-07-20,0.9256,0.9256,0.8409,0.8409,11889,0
1992-07-21,0.883,0.9256,0.8409,0.8409,67370,0
1992-07-22,0.9256,0.9256,0.7914,0.7914,161628,0
1992-07-23,0.883,0.883,0.8409,0.8409,181444,0
1992-07-24,0.8619,0.883,0.8409,0.8409,104454,0
1992-07-27,0.8409,0.9751,0.8409,0.9256,126247,0
1992-07-28,0.9751,1.0599,0.9256,1.0174,116338,0
1992-07-29,1.0174,1.1023,1.0174,1.0809,565000,0
1992-07-30,1.1023,1.1023,1.0174,1.0174,701999,0
1992-07-31,1.0599,1.1939,1.0599,1.1023,469041,0
1992-08-03,1.1939,1.1939,1.1023,1.1446,355815,0
1992-08-04,1.1939,1.2363,1.1446,1.1939,604909,0
1992-08-05,1.2363,1.3284,1.2155,1.2363,380436,0
1992-08-06,1.2363,1.2789,1.2363,1.2577,621328,0
1992-08-07,1.2363,1.2789,1.2363,1.2363,450640,0
1992-08-10,1.2363,1.2789,1.1939,1.2363,838153,0
1992-08-11,1.2789,1.2789,1.1939,1.1939,63974,0
1992-08-12,1.1939,1.2363,1.1446,1.1446,397988,0
1992-08-13,1.1728,1.1939,1.1446,1.1446,126247,0
1992-08-14,1.1939,1.2363,1.1446,1.1939,111244,0
1992-08-17,1.1446,1.1939,1.1446,1.1446,41611,0
1992-08-18,1.1446,1.2363,1.1446,1.1446,231830,0
1992-08-19,1.1446,1.1446,1.1023,1.1446,384970,0
1992-08-20,1.1939,1.1939,1.1023,1.1023,210601,0
1992-08-21,1.1939,1.1939,1.1023,1.1446,127941,0
1992-08-24,1.1023,1.1234,1.1023,1.1023,67089,0
1992-08-25,1.1023,1.1234,1.1023,1.1023,46420,0
1992-08-26,1.1023,1.1446,1.1023,1.1023,32553,0
1992-08-27,1.1023,1.2789,1.1023,1.1939,492251,0
1992-08-28,1.2363,1.3284,1.1446,1.3284,1500243,0
1992-08-31,1.3284,1.4131,1.2789,1.2789,629254,0
1992-09-01,1.2789,1.3284,1.2789,1.3284,396574,0
1992-09-02,1.3284,1.3284,1.2789,1.3001,91148,0
1992-09-03,1.3284,1.3284,1.2363,1.2789,849761,0
1992-09-04,1.2789,1.3284,1.2363,1.2789,486873,0
1992-09-08,1.3001,1.3284,1.2789,1.3284,29443,0
1992-09-09,1.2789,1.3284,1.2789,1.2789,156819,0
1992-09-10,1.3284,1.3706,1.2789,1.3284,1233316,0
1992-09-11,1.3706,1.3706,1.3284,1.3706,1082438,0
1992-09-14,1.3284,1.3706,1.3284,1.3706,767674,0
1992-09-15,1.3706,1.3706,1.3284,1.3284,941475,0
1992-09-16,1.3284,1.3706,1.3284,1.3284,1659047,0
1992-09-17,1.3284,1.4553,1.3284,1.4131,2708082,0
1992-09-18,1.3706,1.4553,1.3706,1.4131,1101689,0
1992-09-21,1.4131,1.4978,1.3706,1.4131,378742,0
1992-09-22,1.4978,1.4978,1.4131,1.4131,222491,0
1992-09-23,1.4131,1.4978,1.4131,1.4978,281365,0
1992-09-24,1.4978,1.6604,1.4553,1.6604,2079680,0
1992-09-25,1.5898,1.6817,1.5473,1.5473,580567,0
1992-09-28,1.5473,1.6322,1.5473,1.5473,294106,0
1992-09-29,1.5473,1.5898,1.4978,1.5473,578584,0
1992-09-30,1.5898,1.7239,1.5898,1.6817,1169338,0
1992-10-01,1.6322,1.8087,1.6322,1.7665,2261122,0
1992-10-02,1.6817,1.7239,1.6817,1.7239,647370,0
1992-10-05,1.6817,1.6957,1.5898,1.6322,885706,0
1992-10-06,1.6322,1.7239,1.6322,1.6322,429975,0
1992-10-07,1.6322,1.7665,1.6322,1.7665,401102,0
1992-10-08,1.7665,1.8087,1.7239,1.8087,1071119,0
1992-10-09,1.8087,1.8087,1.7239,1.7665,904392,0
1992-10-12,1.7239,1.7876,1.7239,1.7665,143797,0
1992-10-13,1.7665,1.8087,1.7665,1.8087,596983,0
1992-10-14,1.8087,1.8087,1.7665,1.7665,476116,0
1992-10-15,1.7665,1.8087,1.7665,1.7876,824568,0
1992-10-16,1.8087,1.8087,1.7665,1.7665,363454,0
1992-10-19,1.7665,1.9006,1.7665,1.8509,1057246,0
1992-10-20,1.8509,2.0348,1.8509,1.9006,1769156,0
1992-10-21,1.9006,1.9853,1.8509,1.8509,2708363,0
1992-10-22,1.8509,1.9006,1.7665,1.8509,765694,0
1992-10-23,1.837,1.9006,1.7876,1.8724,1007995,0
1992-10-26,1.9006,1.9006,1.8087,1.8509,635480,0
1992-10-27,1.8087,1.9006,1.8087,1.8087,643121,0
1992-10-28,1.8087,1.8509,1.8087,1.837,777862,0
1992-10-29,1.8509,1.8509,1.8087,1.837,898167,0
1992-10-30,1.8087,1.8509,1.7665,1.7665,1362676,0
1992-11-02,1.7665,1.8087,1.7239,1.8087,959874,0
1992-11-03,1.7239,1.7665,1.7239,1.7665,790601,0
1992-11-04,1.745,1.745,1.7239,1.7239,761445,0
1992-11-05,1.7239,1.7665,1.7239,1.745,583960,0
1992-11-06,1.7239,1.8087,1.7239,1.8087,416106,0
1992-11-09,1.7665,1.8087,1.7665,1.8087,116338,0
1992-11-10,1.7665,1.8087,1.7665,1.7665,438750,0
1992-11-11,1.7876,1.8087,1.7665,1.8087,290993,0
1992-11-12,1.7665,1.8087,1.7665,1.7665,237210,0
1992-11-13,1.7665,1.8087,1.7665,1.8087,846363,0
1992-11-16,1.7665,1.7665,1.7239,1.7239,201541,0
1992-11-17,1.7239,1.8087,1.7239,1.745,753520,0
1992-11-18,1.745,1.8087,1.7239,1.8087,1111879,0
1992-11-19,1.7876,1.7876,1.7239,1.7876,268062,0
1992-11-20,1.7239,1.7876,1.7239,1.7876,274289,0
1992-11-23,1.745,1.8087,1.745,1.7876,693790,0
1992-11-24,1.7876,1.7876,1.745,1.745,771638,0
1992-11-25,1.745,1.7665,1.745,1.745,786356,0
1992-11-27,1.7665,1.7665,1.745,1.745,87184,0
1992-11-30,1.7665,1.7665,1.7239,1.7665,1226520,0
1992-12-01,1.7665,1.7665,1.5898,1.6604,327791,0
1992-12-02,1.6604,1.7239,1.5898,1.6604,815793,0
1992-12-03,1.5898,1.5898,1.5473,1.5686,455450,0
1992-12-04,1.5473,1.5898,1.5473,1.5473,231264,0
1992-12-07,1.5473,1.5898,1.5473,1.5473,198430,0
1992-12-08,1.5473,1.5898,1.5331,1.5473,511783,0
1992-12-09,1.5473,1.5898,1.4978,1.4978,474416,0
1992-12-10,1.4978,1.5898,1.4978,1.5898,163893,0
1992-12-11,1.5473,1.5898,1.4553,1.5473,294953,0
1992-12-14,1.5473,1.5898,1.4553,1.5898,414120,0
1992-12-15,1.5898,1.5898,1.4978,1.4978,73032,0
1992-12-16,1.4978,1.5898,1.4978,1.5898,195032,0
1992-12-17,1.4978,1.5898,1.4978,1.5473,341945,0
1992-12-18,1.5473,1.5898,1.4978,1.4978,82370,0
1992-12-21,1.4978,1.5898,1.4978,1.5473,318733,0
1992-12-22,1.5473,1.5898,1.5473,1.5473,135307,0
1992-12-23,1.5473,1.5898,1.5473,1.5473,490838,0
1992-12-24,1.5898,1.5898,1.5473,1.5686,55194,0
1992-12-28,1.5898,1.5898,1.5473,1.5473,175780,0
1992-12-29,1.5898,1.6322,1.5898,1.5898,43306,0
1992-12-30,1.611,1.6322,1.5473,1.5686,218525,0
1992-12-31,1.5686,1.5898,1.5473,1.5686,201260,0
1993-01-04,1.5686,1.5898,1.4978,1.4978,173802,0
1993-01-05,1.4978,1.4978,1.3706,1.4344,410729,0
1993-01-06,1.3706,1.4553,1.3706,1.3921,358926,0
1993-01-07,1.4131,1.4553,1.3706,1.3706,536972,0
1993-01-08,1.3706,1.4344,1.3001,1.3921,1024693,0
1993-01-11,1.3921,1.4344,1.3706,1.3921,654729,0
1993-01-12,1.3921,1.4553,1.3921,1.4553,386952,0
1993-01-13,1.4553,1.4838,1.4131,1.4131,348173,0
1993-01-14,1.4131,1.4553,1.4131,1.4131,379308,0
1993-01-15,1.4553,1.4553,1.2789,1.3706,2089018,0
1993-01-18,1.3706,1.4131,1.3706,1.3706,279668,0
1993-01-19,1.3849,1.4553,1.3706,1.3706,612548,0
1993-01-20,1.4553,1.4553,1.3706,1.3706,201541,0
1993-01-21,1.3706,1.4131,1.3706,1.3706,8490,0
1993-01-22,1.3706,1.4553,1.3706,1.4553,657560,0
1993-01-25,1.3921,1.4978,1.3921,1.4978,560466,0
1993-01-26,1.4553,1.5473,1.4553,1.4553,647370,0
1993-01-27,1.5473,1.5473,1.4553,1.4978,65386,0
1993-01-28,1.5473,1.5898,1.4553,1.4978,98224,0
1993-01-29,1.4978,1.5898,1.4978,1.5898,43306,0
1993-02-01,1.5473,1.5898,1.4978,1.5898,142949,0
1993-02-02,1.5898,1.5898,1.4978,1.5898,462246,0
1993-02-03,1.5898,1.6322,1.5473,1.5898,306841,0
1993-02-04,1.6322,1.6322,1.5473,1.5898,665486,0
1993-02-05,1.6322,1.6322,1.5898,1.5898,161628,0
1993-02-08,1.6322,1.6817,1.5898,1.6322,261835,0
1993-02-09,1.5898,1.6817,1.5898,1.5898,96808,0
1993-02-10,1.5898,1.7239,1.5898,1.6322,139837,0
1993-02-11,1.6322,1.7239,1.4978,1.5473,274289,0
1993-02-12,1.5473,1.6322,1.5473,1.6322,93977,0
1993-02-16,1.6322,1.6322,1.5473,1.5898,150305,0
1993-02-17,1.5473,1.6322,1.5473,1.6322,183422,0
1993-02-18,1.6817,1.7665,1.6322,1.7239,431673,0
1993-02-19,1.7665,1.8087,1.7239,1.7239,1458351,0
1993-02-22,1.7239,1.8087,1.7239,1.8087,2803757,0
1993-02-23,1.8087,1.8087,1.7665,1.7665,7348649,0
1993-02-24,1.8087,1.8509,1.7665,1.8509,2629106,0
1993-02-25,1.7665,1.8509,1.6817,1.8087,3821095,0
1993-02-26,1.7665,1.8509,1.7665,1.8087,1436271,0
1993-03-01,1.7665,1.8087,1.6322,1.7665,610570,0
1993-03-02,1.7239,1.7665,1.7239,1.7239,725211,0
1993-03-03,1.7239,1.8087,1.7239,1.7239,485454,0
1993-03-04,1.7239,1.8087,1.7239,1.8087,88031,0
1993-03-05,1.7239,1.8087,1.7239,1.7665,134740,0
1993-03-08,1.7665,1.7665,1.7239,1.7239,352419,0
1993-03-09,1.7239,1.8087,1.6817,1.6817,703982,0
1993-03-10,1.6957,1.7665,1.6817,1.7239,462246,0
1993-03-11,1.7665,1.7665,1.6817,1.7239,557071,0
1993-03-12,1.7239,1.7876,1.7239,1.7665,1435990,0
1993-03-15,1.7665,1.8087,1.7665,1.7665,320147,0
1993-03-16,1.7665,1.8087,1.7665,1.8087,1140185,0
1993-03-17,1.8087,1.9006,1.8087,1.8509,2704403,0
1993-03-18,1.9006,1.9006,1.8087,1.8509,595285,0
1993-03-19,1.9006,1.9429,1.8087,1.9006,907509,0
1993-03-22,1.9429,1.9642,1.8509,1.9429,682750,0
1993-03-23,1.9429,2.0773,1.9429,1.9853,2215550,0
1993-03-24,1.9853,2.0773,1.9853,2.0136,6129205,0
1993-03-25,1.9853,2.0348,1.9853,1.9853,2941893,0
1993-03-26,2.0348,2.1195,1.9853,2.1195,1136791,0
1993-03-29,2.0985,2.1195,1.9853,2.0348,2166294,0
1993-03-30,2.0773,2.1195,1.9853,2.0348,1389848,0
1993-03-31,2.0773,2.1195,2.0348,2.0348,781261,0
1993-04-01,2.0348,2.0773,1.9429,1.9429,248811,0
1993-04-02,1.9853,2.0773,1.9853,2.0773,717287,0
1993-04-05,1.9853,2.0773,1.9853,2.0773,414120,0
1993-04-06,1.9853,2.0773,1.9853,1.9996,206919,0
1993-04-07,1.9853,2.0348,1.9853,2.0136,849480,0
1993-04-08,1.9853,2.0773,1.9853,2.0348,1492034,0
1993-04-12,2.0773,2.0773,2.0348,2.0773,343360,0
1993-04-13,2.0773,2.0773,2.0348,2.0773,1793214,0
1993-04-14,2.0348,2.1619,2.0348,2.1195,2286598,0
1993-04-15,2.0773,2.1619,2.0773,2.1195,716438,0
1993-04-16,2.1619,2.1619,2.0773,2.1619,2348022,0
1993-04-19,2.1619,2.2962,2.1195,2.2962,2871694,0
1993-04-20,2.2962,2.2962,2.2045,2.254,470169,0
1993-04-21,2.254,2.473,2.254,2.473,2194037,0
1993-04-22,2.473,2.473,2.3387,2.3881,1310309,0
1993-04-23,2.3881,2.5155,2.3387,2.5155,1522605,0
1993-04-26,2.5155,2.5155,2.4304,2.4304,413842,0
1993-04-27,2.4304,2.473,2.3387,2.3881,719837,0
1993-04-28,2.3387,2.473,2.3387,2.473,439884,0
1993-04-29,2.4304,2.5576,2.4304,2.5576,1732923,0
1993-04-30,2.5576,2.5576,2.473,2.5576,721531,0
1993-05-03,2.5576,2.5576,2.473,2.4941,482628,0
1993-05-04,2.473,2.5576,2.473,2.5155,289574,0
1993-05-05,2.5576,2.5576,2.473,2.5437,602365,0
1993-05-06,2.473,2.5576,2.473,2.5576,2505408,0
1993-05-07,2.5576,2.5576,2.473,2.473,272875,0
1993-05-10,2.473,2.5576,2.473,2.473,654446,0
1993-05-11,2.5155,2.5155,2.3881,2.4304,848344,0
1993-05-12,2.3881,2.6497,2.3881,2.6073,2671850,0
1993-05-13,2.6497,2.7837,2.6073,2.7837,2907357,0
1993-05-14,2.6919,2.7837,2.6919,2.7837,912319,0
1993-05-17,2.7837,2.7837,2.6919,2.6919,1253978,0
1993-05-18,2.7414,2.7837,2.6919,2.7555,774182,0
1993-05-19,2.7555,2.8686,2.7414,2.7837,1237845,0
1993-05-20,2.8049,2.8262,2.7837,2.7837,698887,0
1993-05-21,2.7837,2.8827,2.7837,2.8262,405916,0
1993-05-24,2.8262,2.8686,2.7414,2.7414,658692,0
1993-05-25,2.7414,2.8262,2.7414,2.7414,1209539,0
1993-05-26,2.7414,2.8262,2.7414,2.7837,537258,0
1993-05-27,2.7837,2.8262,2.7414,2.7555,481776,0
1993-05-28,2.7837,2.8049,2.6919,2.6919,844096,0
1993-06-01,2.7837,2.7837,2.6919,2.7414,2686002,0
1993-06-02,2.6919,2.7414,2.6497,2.7201,673130,0
1993-06-03,2.7414,2.9605,2.6919,2.9605,3104372,0
1993-06-04,2.8686,3.0946,2.8686,3.0453,1450711,0
1993-06-07,3.003,3.0946,2.9605,3.003,701717,0
1993-06-08,2.9605,3.003,2.911,2.9605,499328,0
1993-06-09,2.911,3.003,2.911,3.003,989596,0
1993-06-10,3.003,3.003,2.8686,2.8686,255890,0
1993-06-11,2.8686,2.9605,2.8262,2.8897,1721036,0
1993-06-14,2.8262,2.911,2.8262,2.8262,1081307,0
1993-06-15,2.911,2.911,2.7837,2.8262,190220,0
1993-06-16,2.7837,2.8686,2.7837,2.7837,348737,0
1993-06-17,2.8473,2.8686,2.7837,2.8262,162481,0
1993-06-18,2.8686,2.8686,2.7837,2.7837,861936,0
1993-06-21,2.8686,2.8686,2.7837,2.8262,309108,0
1993-06-22,2.8686,2.8686,2.7837,2.7837,168423,0
1993-06-23,2.7837,2.8262,2.7837,2.8262,119171,0
1993-06-24,2.7837,2.8686,2.7837,2.8049,1083857,0
1993-06-25,2.7837,2.8049,2.6073,2.7837,1251147,0
1993-06-28,2.7837,2.7837,2.6919,2.7837,513197,0
1993-06-29,2.7414,2.8049,2.6497,2.6919,496499,0
1993-06-30,2.7837,2.7837,2.6919,2.7837,1906722,0
1993-07-01,2.7414,2.7837,2.7414,2.7414,383834,0
1993-07-02,2.6919,2.7414,2.6919,2.6919,1799445,0
1993-07-06,2.7414,2.7837,2.6919,2.6919,343921,0
1993-07-07,2.7837,2.7837,2.6919,2.7837,1135656,0
1993-07-08,2.7837,2.8262,2.7414,2.8049,272593,0
1993-07-09,2.7837,2.8262,2.7414,2.7837,546597,0
1993-07-12,2.8262,2.8262,2.6919,2.7837,357227,0
1993-07-13,2.7414,2.7837,2.6919,2.7414,465926,0
1993-07-14,2.7837,2.8686,2.6919,2.8262,2638446,0
1993-07-15,2.8686,2.911,2.7837,2.8686,2582404,0
1993-07-16,2.8686,2.911,2.8262,2.8686,303730,0
1993-07-19,2.8262,2.9605,2.8262,2.8897,1443915,0
1993-07-20,2.911,2.9605,2.8686,2.8686,690396,0
1993-07-21,2.911,2.911,2.8262,2.8473,374210,0
1993-07-22,2.8262,2.911,2.8262,2.8686,574625,0
1993-07-23,2.8686,2.911,2.7414,2.8262,647654,0
1993-07-26,2.7837,2.9605,2.7837,2.8686,668316,0
1993-07-27,2.8262,2.911,2.8262,2.911,294106,0
1993-07-28,2.911,2.911,2.7837,2.8686,307692,0
1993-07-29,2.8262,3.003,2.8262,3.003,7538582,0
1993-07-30,3.003,3.3561,2.9605,3.3561,7489335,0
1993-08-02,3.3986,3.4481,3.2643,3.3986,1287945,0
1993-08-03,3.3986,3.4904,3.3137,3.3986,1117256,0
1993-08-04,3.4904,3.4904,3.3561,3.3986,571224,0
1993-08-05,3.4481,3.4481,3.1795,3.3137,1017052,0
1993-08-06,3.3137,3.3137,2.9605,2.9605,1753304,0
1993-08-09,2.9605,3.0946,2.9605,2.9605,1835112,0
1993-08-10,2.9605,3.1795,2.9605,3.137,882029,0
1993-08-11,3.2218,3.2643,3.1795,3.243,913167,0
1993-08-12,3.3137,3.5328,3.2218,3.4481,1283982,0
1993-08-13,3.3986,3.4481,3.3561,3.3986,284764,0
1993-08-16,3.4481,3.4904,3.3561,3.4904,300897,0
1993-08-17,3.4904,3.5328,3.3561,3.4904,853438,0
1993-08-18,3.5328,3.5751,3.4481,3.5328,241455,0
1993-08-19,3.4904,3.5751,3.4481,3.5751,1030920,0
1993-08-20,3.5328,3.5751,3.5328,3.5751,754652,0
1993-08-23,3.5751,3.6174,3.5328,3.5751,699736,0
1993-08-24,3.5328,3.7093,3.5328,3.5751,611421,0
1993-08-25,3.667,3.667,3.4904,3.5328,1666123,0
1993-08-26,3.4904,3.7093,3.4904,3.6174,1033469,0
1993-08-27,3.7093,3.7093,3.4904,3.5328,1659893,0
1993-08-30,3.4904,3.6174,3.4904,3.5328,627838,0
1993-08-31,3.4904,3.5751,3.4904,3.5751,700300,0
1993-09-01,3.5328,3.5751,3.5328,3.5751,1203026,0
1993-09-02,3.5328,3.5751,3.4904,3.4904,1760660,0
1993-09-03,3.5328,3.5328,3.3561,3.4481,1212364,0
1993-09-07,3.4481,3.4904,3.3561,3.3986,775314,0
1993-09-08,3.3986,3.3986,3.1795,3.2218,1159150,0
1993-09-09,3.2218,3.2218,3.137,3.1795,1176699,0
1993-09-10,3.137,3.3137,3.137,3.2643,1130563,0
1993-09-13,3.3137,3.3137,3.2218,3.2218,720966,0
1993-09-14,3.3137,3.3137,3.1795,3.2218,722380,0
1993-09-15,3.2643,3.2643,3.0946,3.2218,1646873,0
1993-09-16,3.2218,3.2218,3.137,3.137,558202,0
1993-09-17,3.137,3.2218,3.137,3.137,333454,0
1993-09-20,3.0946,3.1795,3.0453,3.1795,997804,0
1993-09-21,3.1795,3.2218,3.137,3.2218,203242,0
1993-09-22,3.137,3.2218,3.137,3.1795,244287,0
1993-09-23,3.1795,3.2218,3.1795,3.1795,252209,0
1993-09-24,3.1795,3.1795,3.0946,3.0946,423178,0
1993-09-27,3.137,3.137,3.0453,3.0453,286462,0
1993-09-28,3.003,3.0946,2.8686,2.9605,584814,0
1993-09-29,2.9605,3.0946,2.911,3.0946,414978,0
1993-09-30,3.0453,3.3137,3.003,3.2218,9770835,0
1993-10-01,3.3137,3.7517,3.2643,3.7517,5339456,0
1993-10-04,3.7517,3.8013,3.5751,3.667,1332669,0
1993-10-05,3.6174,3.7517,3.6174,3.7517,972609,0
1993-10-06,3.7517,3.9284,3.667,3.8437,1517795,0
1993-10-07,3.9284,3.9284,3.7517,3.886,1163396,0
1993-10-08,3.8437,3.8437,3.7517,3.8013,634346,0
1993-10-11,3.7517,3.8437,3.7093,3.8013,633499,0
1993-10-12,3.8013,3.8013,3.7093,3.7093,424029,0
1993-10-13,3.8013,3.8013,3.7093,3.7517,293254,0
1993-10-14,3.8013,3.8013,3.5751,3.7093,1074799,0
1993-10-15,3.6174,3.8013,3.6174,3.8013,727194,0
1993-10-18,3.7093,3.8013,3.7093,3.7517,564433,0
1993-10-19,3.7093,3.7517,3.4904,3.4904,772201,0
1993-10-20,3.4904,3.6174,3.4481,3.5328,1566763,0
1993-10-21,3.4904,3.4904,3.3986,3.4481,1083006,0
1993-10-22,3.4481,3.4904,3.3561,3.4481,4818611,0
1993-10-25,3.4481,3.4481,3.1795,3.1795,668033,0
1993-10-26,3.2643,3.2643,3.1795,3.2218,230701,0
1993-10-27,3.1795,3.3561,3.1795,3.3561,379874,0
1993-10-28,3.3561,3.3986,3.2643,3.3986,911186,0
1993-10-29,3.3986,3.4904,3.3986,3.4904,972892,0
1993-11-01,3.4904,3.4904,3.3986,3.4481,709077,0
1993-11-02,3.4481,3.4904,3.4481,3.4904,257870,0
1993-11-03,3.4904,3.4904,3.4481,3.4904,808433,0
1993-11-04,3.4481,3.4904,3.3561,3.3561,576037,0
1993-11-05,3.3561,3.3561,3.2218,3.2643,835325,0
1993-11-08,3.3137,3.3137,3.2218,3.2643,480926,0
1993-11-09,3.3561,3.3561,3.2218,3.2643,799941,0
1993-11-10,3.3137,3.3561,3.2218,3.2643,574903,0
1993-11-11,3.2643,3.3561,3.2643,3.3137,814660,0
1993-11-12,3.3137,3.3561,3.2643,3.2643,1068569,0
1993-11-15,3.2218,3.3137,3.2218,3.2218,270328,0
1993-11-16,3.2218,3.2643,3.137,3.1795,503007,0
1993-11-17,3.137,3.2218,3.137,3.1795,1431461,0
1993-11-18,3.1795,3.3137,3.137,3.2643,679071,0
1993-11-19,3.2218,3.3137,3.2218,3.2218,124266,0
1993-11-22,3.2218,3.3137,3.2218,3.2643,307974,0
1993-11-23,3.2218,3.2643,3.2218,3.2218,207206,0
1993-11-24,3.2218,3.2643,3.2218,3.2643,505271,0
1993-11-26,3.2218,3.2218,3.0946,3.2218,367134,0
1993-11-29,3.0946,3.137,2.7837,2.8262,2185545,0
1993-11-30,2.7837,2.8686,2.6497,2.7837,2105155,0
1993-12-01,2.7837,2.8686,2.7414,2.7414,759748,0
1993-12-02,2.7414,2.8262,2.7414,2.7837,1940125,0
1993-12-03,2.7414,2.8262,2.7414,2.7837,237775,0
1993-12-06,2.8686,2.8686,2.7837,2.8262,756065,0
1993-12-07,2.7837,2.8686,2.7837,2.7837,680206,0
1993-12-08,2.8686,2.8686,2.7837,2.8686,432523,0
1993-12-09,2.8686,2.8686,2.7837,2.8262,579433,0
1993-12-10,2.8686,2.8686,2.7837,2.8686,958458,0
1993-12-13,2.8262,2.8686,2.7837,2.8686,230980,0
1993-12-14,2.7837,2.8686,2.6073,2.6073,639162,0
1993-12-15,2.6073,2.6497,2.5155,2.6073,949118,0
1993-12-16,2.6073,2.6919,2.5576,2.6073,142665,0
1993-12-17,2.6919,2.8686,2.6497,2.8686,642275,0
1993-12-20,2.8686,2.9605,2.8262,2.911,478946,0
1993-12-21,2.911,2.9605,2.8262,2.9605,791166,0
1993-12-22,2.8686,3.0453,2.8686,3.0453,677657,0
1993-12-23,3.003,3.0946,2.9605,3.0453,395444,0
1993-12-27,3.0946,3.0946,3.003,3.0946,114080,0
1993-12-28,3.003,3.0946,3.003,3.0946,232395,0
1993-12-29,3.0946,3.137,3.003,3.137,690960,0
1993-12-30,3.0453,3.137,2.9605,3.003,272875,0
1993-12-31,2.9605,3.1795,2.9605,3.0946,608587,0
1994-01-03,3.0946,3.1795,3.0453,3.0453,596133,0
1994-01-04,3.137,3.137,2.9605,3.0453,306560,0
1994-01-05,3.0453,3.0946,2.9605,3.0946,869291,0
1994-01-06,3.137,3.1795,3.0946,3.137,237775,0
1994-01-07,3.0946,3.137,3.0453,3.0946,511783,0
1994-01-10,3.0453,3.137,2.911,2.9605,985633,0
1994-01-11,2.911,3.003,2.7414,2.7837,630106,0
1994-01-12,2.7414,2.8262,2.6497,2.6919,1005160,0
1994-01-13,2.6497,2.6919,2.6497,2.6919,282780,0
1994-01-14,2.6497,2.7414,2.5576,2.5576,1640644,0
1994-01-17,2.6497,2.7414,2.6497,2.7414,3164100,0
1994-01-18,2.7837,2.8262,2.7414,2.8262,906939,0
1994-01-19,2.7414,2.8686,2.7414,2.8686,1336914,0
1994-01-20,2.8262,2.8686,2.7837,2.8686,3021150,0
1994-01-21,2.7837,2.8686,2.7414,2.7837,1095179,0
1994-01-24,2.7414,2.8262,2.6073,2.6073,569528,0
1994-01-25,2.6073,2.6919,2.5576,2.6497,725492,0
1994-01-26,2.6497,2.6497,2.5576,2.6073,160217,0
1994-01-27,2.6073,2.6497,2.5576,2.6497,2406047,0
1994-01-28,2.6497,2.6919,2.6073,2.6919,3941396,0
1994-01-31,2.6919,2.8262,2.6073,2.8262,1048754,0
1994-02-01,2.7837,2.911,2.7837,2.8686,2458983,0
1994-02-02,2.8686,3.0453,2.8686,3.0453,2409448,0
1994-02-03,3.0453,3.137,2.9605,3.137,1923707,0
1994-02-04,3.1795,3.2218,3.003,3.0946,1324461,0
1994-02-07,3.003,3.0453,2.9605,3.0453,555093,0
1994-02-08,3.0453,3.0946,2.9605,3.003,609157,0
1994-02-09,3.003,3.137,3.003,3.0946,442432,0
1994-02-10,3.137,3.137,2.9605,3.0453,441866,0
1994-02-11,2.9605,3.003,2.9605,3.003,231264,0
1994-02-14,2.9605,3.003,2.911,2.911,463095,0
1994-02-15,2.911,2.9605,2.8262,2.911,312786,0
1994-02-16,2.9605,2.9605,2.8686,2.911,1323611,0
1994-02-17,2.911,2.9605,2.8686,2.9605,210037,0
1994-02-18,2.9605,2.9605,2.8686,2.911,742762,0
1994-02-22,2.911,2.9605,2.8686,2.9605,223626,0
1994-02-23,2.911,2.9605,2.8686,2.911,370536,0
1994-02-24,2.8686,2.911,2.7837,2.8686,1537609,0
1994-02-25,2.7837,2.8686,2.7837,2.7837,258721,0
1994-02-28,2.7837,2.8686,2.7837,2.8686,802770,0
1994-03-01,2.8686,2.8686,2.7414,2.8262,321278,0
1994-03-02,2.7414,2.7837,2.6497,2.7414,279103,0
1994-03-03,2.7837,2.7837,2.7414,2.7837,52930,0
1994-03-04,2.8262,2.8262,2.6919,2.7837,577735,0
1994-03-07,2.8262,2.8262,2.7414,2.7414,113792,0
1994-03-08,2.7414,2.7837,2.6497,2.6919,973738,0
1994-03-09,2.7837,2.7837,2.6497,2.6497,704267,0
1994-03-10,2.6497,2.7414,2.6073,2.6497,462810,0
1994-03-11,2.6919,2.7837,2.6497,2.6919,2381425,0
1994-03-14,2.6919,2.7837,2.6919,2.6919,96243,0
1994-03-15,2.6919,2.7414,2.6497,2.6919,1596200,0
1994-03-16,2.6497,2.8686,2.6497,2.7837,1031204,0
1994-03-17,2.8262,2.9605,2.7837,2.9605,1436271,0
1994-03-18,2.9605,2.9605,2.8262,2.911,616798,0
1994-03-21,2.911,2.911,2.8262,2.8686,311372,0
1994-03-22,2.8262,2.8262,2.7414,2.7837,276555,0
1994-03-23,2.7414,2.8262,2.6919,2.7837,1539308,0
1994-03-24,2.7414,2.7414,2.473,2.6073,5019025,0
1994-03-25,2.6073,2.6497,2.5155,2.5576,3100978,0
1994-03-28,2.5576,2.5576,2.473,2.5576,1367205,0
1994-03-29,2.5155,2.5155,2.3881,2.3881,3130414,0
1994-03-30,2.3387,2.3881,2.254,2.3387,3031626,0
1994-03-31,2.3387,2.473,2.2962,2.3881,1111597,0
1994-04-04,2.3387,2.3881,2.254,2.3387,1110181,0
1994-04-05,2.2962,2.4304,2.2962,2.2962,703416,0
1994-04-06,2.3387,2.4304,2.3387,2.3881,704550,0
1994-04-07,2.3387,2.4304,2.3387,2.3881,1460615,0
1994-04-08,2.3881,2.4304,2.2962,2.3387,1177552,0
1994-04-11,2.2962,2.3387,2.254,2.254,454317,0
1994-04-12,2.254,2.3387,2.254,2.2962,321843,0
1994-04-13,2.254,2.3387,2.254,2.3387,1365788,0
1994-04-14,2.254,2.3387,2.254,2.254,193052,0
1994-04-15,2.3387,2.4304,2.254,2.3881,970345,0
1994-04-18,2.473,2.5155,2.4304,2.4304,1819542,0
1994-04-19,2.5155,2.5155,2.4304,2.5155,577449,0
1994-04-20,2.473,2.473,2.4304,2.4304,402803,0
1994-04-21,2.4304,2.473,2.4304,2.4304,506122,0
1994-04-22,2.4304,2.5155,2.4304,2.4304,429975,0
1994-04-25,2.5155,2.5155,2.4304,2.4304,89448,0
1994-04-26,2.4304,2.5576,2.4304,2.5576,1321629,0
1994-04-28,2.473,2.5576,2.473,2.5155,733421,0
1994-04-29,2.5576,2.5576,2.4304,2.4304,1086971,0
1994-05-02,2.5155,2.5155,2.3881,2.3881,891658,0
1994-05-03,2.4304,2.4304,2.254,2.2962,2449643,0
1994-05-04,2.2962,2.3881,2.2962,2.3387,2440869,0
1994-05-05,2.3881,2.3881,2.2962,2.3175,1504774,0
1994-05-06,2.2962,2.3881,2.254,2.3387,649349,0
1994-05-09,2.254,2.3387,2.254,2.3175,909486,0
1994-05-10,2.2962,2.3387,2.254,2.2962,446393,0
1994-05-11,2.3387,2.3387,2.254,2.2962,1586863,0
1994-05-12,2.254,2.3387,2.254,2.3387,574055,0
1994-05-13,2.3387,2.3881,2.2962,2.3881,261549,0
1994-05-16,2.3387,2.3881,2.3387,2.3668,420918,0
1994-05-17,2.3881,2.3881,2.3387,2.3881,90295,0
1994-05-18,2.3881,2.473,2.3387,2.473,422048,0
1994-05-19,2.473,2.473,2.4304,2.473,733707,0
1994-05-20,2.4304,2.473,2.4304,2.4304,507814,0
1994-05-23,2.4304,2.5155,2.4304,2.5155,749555,0
1994-05-24,2.5155,2.6073,2.4304,2.473,1282566,0
1994-05-25,2.473,2.5155,2.4304,2.4304,967518,0
1994-05-26,2.473,2.5576,2.4304,2.5576,1227370,0
1994-05-27,2.5576,2.5576,2.473,2.5576,754083,0
1994-05-31,2.5155,2.5576,2.4304,2.5576,112944,0
1994-06-01,2.5437,2.5437,2.473,2.473,157100,0
1994-06-02,2.473,2.5576,2.473,2.5155,22081,0
1994-06-03,2.5155,2.5155,2.473,2.5155,444694,0
1994-06-06,2.473,2.5576,2.473,2.5576,120585,0
1994-06-07,2.473,2.5576,2.473,2.5576,251077,0
1994-06-08,2.5576,2.5576,2.473,2.473,1159150,0
1994-06-09,2.5576,2.5576,2.473,2.5155,249665,0
1994-06-10,2.5155,2.5576,2.473,2.473,282216,0
1994-06-13,2.5576,2.5576,2.2962,2.473,700020,0
1994-06-14,2.473,2.473,2.3881,2.3881,395444,0
1994-06-15,2.473,2.473,2.3387,2.3881,416388,0
1994-06-16,2.4304,2.473,2.3387,2.4304,1099987,0
1994-06-17,2.473,2.6497,2.4304,2.6073,727761,0
1994-06-20,2.6497,2.7414,2.5155,2.671,1201610,0
1994-06-21,2.7414,2.8262,2.6497,2.8262,978841,0
1994-06-22,2.8049,2.8262,2.7414,2.7414,1410230,0
1994-06-23,2.8262,2.8262,2.6919,2.7555,1045641,0
1994-06-24,2.6919,2.7837,2.6497,2.7201,401389,0
1994-06-27,2.6497,2.7837,2.6497,2.7414,561600,0
1994-06-28,2.6497,2.7837,2.6497,2.7837,745310,0
1994-06-29,2.7837,2.8262,2.7414,2.7414,614251,0
1994-06-30,2.7837,2.8262,2.7414,2.8262,443283,0
1994-07-01,2.7414,2.8262,2.7414,2.8262,180312,0
1994-07-05,2.8262,2.8686,2.7414,2.8049,54065,0
1994-07-06,2.8262,2.8686,2.7837,2.8686,649070,0
1994-07-07,2.8686,2.911,2.7837,2.8686,485454,0
1994-07-08,2.8262,2.911,2.8262,2.8897,773050,0
1994-07-11,2.8686,2.9605,2.8686,2.9393,2003250,0
1994-07-12,2.9605,2.9605,2.8686,2.9605,122003,0
1994-07-13,2.9605,2.9605,2.911,2.9393,340808,0
1994-07-14,2.9393,2.9605,2.8686,2.8686,561600,0
1994-07-15,2.8686,2.911,2.8686,2.911,396574,0
1994-07-18,2.8686,2.8686,2.7837,2.8262,341945,0
1994-07-19,2.8686,2.8686,2.671,2.671,429975,0
1994-07-20,2.6919,2.7414,2.6497,2.671,955626,0
1994-07-21,2.6497,2.6919,2.5155,2.6073,1124616,0
1994-07-22,2.6073,2.6497,2.5155,2.6073,426580,0
1994-07-25,2.6073,2.6497,2.5155,2.5576,53215,0
1994-07-26,2.5576,2.6497,2.5155,2.6497,460265,0
1994-07-27,2.5155,2.6497,2.5155,2.5576,2482763,0
1994-07-28,2.5791,2.7414,2.473,2.4941,539804,0
1994-07-29,2.5155,2.5576,2.4304,2.5155,148326,0
1994-08-01,2.4304,2.5155,2.4304,2.4304,127096,0
1994-08-02,2.473,2.6073,2.473,2.5155,1454102,0
1994-08-03,2.5155,2.6073,2.5155,2.5155,1461461,0
1994-08-04,2.5155,2.5576,2.4304,2.5155,663790,0
1994-08-05,2.5155,2.5155,2.4304,2.5155,507814,0
1994-08-08,2.4304,2.5155,2.4024,2.4304,454317,0
1994-08-09,2.3881,2.4304,2.3387,2.4304,489135,0
1994-08-10,2.4304,2.4304,2.3881,2.4024,975727,0
1994-08-11,2.3881,2.4304,2.2962,2.3387,1187742,0
1994-08-12,2.2962,2.3881,2.2962,2.3387,265237,0
1994-08-15,2.3387,2.3387,2.254,2.2962,911751,0
1994-08-16,2.254,2.3387,2.254,2.2962,428277,0
1994-08-17,2.275,2.2962,2.254,2.275,2144500,0
1994-08-18,2.254,2.3387,2.254,2.2962,173520,0
1994-08-19,2.254,2.2962,2.254,2.254,1085553,0
1994-08-22,2.2962,2.3881,2.2045,2.2962,1580071,0
1994-08-23,2.2962,2.4304,2.2962,2.3668,846930,0
1994-08-24,2.3881,2.3881,2.2962,2.2962,696623,0
1994-08-25,2.2962,2.3881,2.2962,2.3387,859103,0
1994-08-26,2.473,2.5155,2.3881,2.473,692660,0
1994-08-29,2.5155,2.5576,2.3881,2.4304,1100274,0
1994-08-30,2.4304,2.4304,2.3387,2.3881,504702,0
1994-08-31,2.3387,2.4304,2.3387,2.4304,483473,0
1994-09-01,2.4304,2.4304,2.3668,2.4304,518289,0
1994-09-02,2.3387,2.4304,2.3387,2.3668,551977,0
1994-09-06,2.3881,2.4304,2.3387,2.3881,355247,0
1994-09-07,2.3668,2.3881,2.3387,2.3387,544616,0
1994-09-08,2.3881,2.3881,2.3387,2.3881,737667,0
1994-09-09,2.3387,2.3881,2.3387,2.3881,2012026,0
1994-09-12,2.3387,2.4304,2.3387,2.3668,752954,0
1994-09-13,2.3387,2.473,2.3387,2.473,1438817,0
1994-09-14,2.473,2.5155,2.3881,2.5155,293538,0
1994-09-15,2.5155,2.5155,2.4304,2.473,319864,0
1994-09-16,2.473,2.473,2.3881,2.4304,267495,0
1994-09-19,2.473,2.473,2.3387,2.3668,1538742,0
1994-09-20,2.3387,2.5576,2.3387,2.4304,2218947,0
1994-09-21,2.5155,2.5155,2.4304,2.5155,3276192,0
1994-09-22,2.5155,2.5155,2.4304,2.473,596133,0
1994-09-23,2.5155,2.5576,2.4304,2.5155,1600164,0
1994-09-26,2.473,2.5155,2.4304,2.4518,514894,0
1994-09-27,2.4304,2.5155,2.4304,2.473,1026956,0
1994-09-28,2.5155,2.5155,2.4304,2.4518,689827,0
1994-09-29,2.5155,2.5576,2.4304,2.5155,453753,0
1994-09-30,2.5576,2.6919,2.473,2.6497,1561104,0
1994-10-03,2.6497,2.6497,2.5155,2.5576,1289643,0
1994-10-04,2.5576,2.6073,2.473,2.5155,679639,0
1994-10-05,2.5576,2.5576,2.473,2.473,1375412,0
1994-10-06,2.473,2.5155,2.473,2.473,1468258,0
1994-10-07,2.5155,2.5576,2.473,2.5576,2124685,0
1994-10-10,2.5576,2.6497,2.5155,2.5791,675677,0
1994-10-11,2.5576,2.6073,2.5155,2.5437,2766955,0
1994-10-12,2.5576,2.5576,2.5155,2.5437,1034605,0
1994-10-13,2.5155,2.6073,2.473,2.473,1807089,0
1994-10-14,2.473,2.5576,2.3881,2.4304,1675744,0
1994-10-17,2.473,2.5155,2.3387,2.4941,6646930,0
1994-10-18,2.5155,2.6919,2.4304,2.5791,3245338,0
1994-10-19,2.6073,2.6497,2.5576,2.6073,2474838,0
1994-10-20,2.5576,2.6497,2.5155,2.5155,1209818,0
1994-10-21,2.5155,2.5576,2.4304,2.4304,1191987,0
1994-10-24,2.5155,2.5155,2.3387,2.3881,2588344,0
1994-10-25,2.3387,2.3881,2.2962,2.3881,797393,0
1994-10-26,2.3175,2.473,2.2962,2.4304,1696122,0
1994-10-27,2.3881,2.473,2.3881,2.4304,1362955,0
1994-10-28,2.473,2.5576,2.4304,2.473,4661515,0
1994-10-31,2.473,2.6073,2.473,2.6073,4805027,0
1994-11-01,2.5576,2.5576,2.4304,2.5155,1106501,0
1994-11-02,2.5576,2.5576,2.473,2.4941,523953,0
1994-11-03,2.5155,2.6497,2.5155,2.6073,1480994,0
1994-11-04,2.5576,2.6497,2.5576,2.6497,1664139,0
1994-11-07,2.6497,2.6497,2.5576,2.6073,979685,0
1994-11-08,2.6073,2.6073,2.5155,2.5576,245135,0
1994-11-09,2.5155,2.5576,2.5155,2.5155,889392,0
1994-11-10,2.5576,2.5576,2.473,2.473,534426,0
1994-11-11,2.473,2.5155,2.473,2.4941,227020,0
1994-11-14,2.5155,2.5155,2.473,2.4941,165878,0
1994-11-15,2.473,2.5155,2.473,2.473,334585,0
1994-11-16,2.473,2.5155,2.4304,2.473,838442,0
1994-11-17,2.5155,2.5155,2.254,2.3387,1731790,0
1994-11-18,2.2962,2.3881,2.2962,2.2962,847213,0
1994-11-21,2.2962,2.3881,2.2962,2.2962,577735,0
1994-11-22,2.3387,2.3387,2.2045,2.2045,2014008,0
1994-11-23,2.2045,2.2045,1.9853,2.0348,2181579,0
1994-11-25,2.0773,2.1619,2.0773,2.1195,1137356,0
1994-11-28,2.1195,2.2962,2.1195,2.2045,794563,0
1994-11-29,2.2045,2.254,2.1195,2.1408,1061211,0
1994-11-30,2.1195,2.2045,2.1195,2.1905,1112449,0
1994-12-01,2.2045,2.254,2.1619,2.1619,818057,0
1994-12-02,2.1619,2.254,2.1619,2.1619,1224254,0
1994-12-05,2.1619,2.2045,2.1195,2.1195,1094329,0
1994-12-06,2.1195,2.1195,2.0348,2.0489,1235580,0
1994-12-07,2.1195,2.1195,1.9853,2.0348,833625,0
1994-12-08,2.0773,2.0773,1.9429,1.9853,1787555,0
1994-12-09,1.9853,1.9853,1.8509,1.9006,21610871,0
1994-12-12,1.9006,1.9429,1.8509,1.9429,444411,0
1994-12-13,1.8724,1.9853,1.8724,1.9853,969498,0
1994-12-14,1.9853,1.9853,1.9429,1.9853,1636116,0
1994-12-15,1.9429,1.9853,1.9429,1.9853,948549,0
1994-12-16,1.9429,2.1619,1.9429,2.1408,965252,0
1994-12-19,2.1195,2.1905,2.0773,2.1619,798809,0
1994-12-20,2.1195,2.254,2.1195,2.1619,808714,0
1994-12-21,2.1195,2.2045,2.1195,2.1408,626990,0
1994-12-22,2.1195,2.1195,2.0773,2.1195,314768,0
1994-12-23,2.1195,2.1195,2.0773,2.0985,380436,0
1994-12-27,2.1195,2.1619,2.0773,2.1195,895903,0
1994-12-28,2.0773,2.0773,1.9853,2.0136,1593936,0
1994-12-29,1.9853,2.1195,1.9853,2.0348,1223689,0
1994-12-30,1.9853,2.1195,1.9853,2.0773,679071,0
1995-01-03,2.1195,2.1195,2.0348,2.0348,611989,0
1995-01-04,2.0348,2.1195,2.0348,2.0348,1731790,0
1995-01-05,2.1195,2.1195,1.9853,2.0773,3219014,0
1995-01-06,2.0348,2.0773,1.9853,1.9853,1803690,0
1995-01-09,1.9853,2.0773,1.9853,1.9853,1498826,0
1995-01-10,1.9853,2.0773,1.9853,2.0348,450074,0
1995-01-11,1.9853,2.0773,1.9429,1.9642,1382770,0
1995-01-12,1.9853,2.0348,1.9853,1.9853,603777,0
1995-01-13,1.9853,2.0348,1.9853,2.0348,605196,0
1995-01-16,1.9853,2.0348,1.9853,1.9853,2089586,0
1995-01-17,1.9853,2.0348,1.9429,1.9853,292124,0
1995-01-18,1.9429,2.0348,1.9006,1.9853,1283698,0
1995-01-19,1.9429,2.0348,1.9429,2.0348,338829,0
1995-01-20,2.0348,2.0348,1.9853,2.0348,219659,0
1995-01-23,1.9429,2.0348,1.9429,1.9853,466210,0
1995-01-24,1.9853,2.0773,1.9853,2.0348,655863,0
1995-01-25,2.0773,2.0773,2.0348,2.0773,161351,0
1995-01-26,2.0773,2.0773,2.0348,2.0773,214848,0
1995-01-27,2.0773,2.0773,1.9853,1.9853,465076,0
1995-01-30,1.9853,2.0773,1.9006,1.9853,844951,0
1995-01-31,1.9853,1.9853,1.7665,1.7665,2644393,0
1995-02-01,1.8087,1.8509,1.7665,1.8087,7560098,0
1995-02-02,1.7876,1.8509,1.7665,1.8509,10203923,0
1995-02-03,1.9006,1.9006,1.8509,1.9006,2557208,0
1995-02-06,1.9006,1.9218,1.8509,1.8509,678790,0
1995-02-07,1.9006,1.9006,1.8087,1.837,310239,0
1995-02-08,1.8087,1.9006,1.8087,1.8509,823719,0
1995-02-09,1.8509,1.8509,1.8087,1.8509,55194,0
1995-02-10,1.8087,1.9006,1.8087,1.8509,182859,0
1995-02-13,1.8087,1.9006,1.8087,1.9006,1111879,0
1995-02-14,1.9429,1.9429,1.8509,1.8509,285046,0
1995-02-15,1.8509,1.9429,1.8509,1.9006,707096,0
1995-02-16,1.8509,1.9429,1.8509,1.9006,317598,0
1995-02-17,1.8509,1.9429,1.8509,1.9429,1195100,0
1995-02-21,1.9006,1.9853,1.9006,1.9429,109264,0
1995-02-22,1.9006,1.9853,1.8509,1.9429,485454,0
1995-02-23,1.9429,1.9429,1.8509,1.9006,685866,0
1995-02-24,1.9006,1.9429,1.8509,1.9006,437617,0
1995-02-27,1.8509,1.9429,1.8087,1.8509,184840,0
1995-02-28,1.9006,1.9429,1.8087,1.9429,763427,0
1995-03-01,1.9429,1.9429,1.8509,1.9006,1848696,0
1995-03-02,1.8509,1.9006,1.8509,1.9006,1828881,0
1995-03-03,1.8509,1.9006,1.8087,1.9006,14452444,0
1995-03-06,1.8509,1.9429,1.8509,1.8509,3235148,0
1995-03-07,1.8509,1.9429,1.8509,1.8509,114642,0
1995-03-08,1.9006,2.1195,1.9006,2.0489,4456854,0
1995-03-09,2.0773,2.0773,2.0348,2.0489,3242794,0
1995-03-10,2.0773,2.0773,2.0348,2.0348,950532,0
1995-03-13,2.0489,2.0773,2.0348,2.0348,1049603,0
1995-03-14,2.0348,2.0773,2.0348,2.0773,728042,0
1995-03-15,2.0348,2.1195,2.0348,2.0348,159932,0
1995-03-16,2.1195,2.1195,2.0348,2.0985,49255,0
1995-03-17,2.0348,2.2962,2.0348,2.2045,1513549,0
1995-03-20,2.2045,2.2962,2.1619,2.1905,832779,0
1995-03-21,2.1619,2.2045,2.0348,2.0348,517445,0
1995-03-22,2.0348,2.1195,2.0348,2.0773,97941,0
1995-03-23,2.0773,2.1195,2.0348,2.0773,116622,0
1995-03-24,2.0773,2.1619,2.0348,2.0773,1643759,0
1995-03-27,2.0489,2.1195,1.9853,2.0773,199844,0
1995-03-28,1.9853,2.0773,1.9853,2.0773,69917,0
1995-03-29,1.9853,2.0773,1.9429,2.0348,970063,0
1995-03-30,2.0348,2.0773,1.9429,2.0773,3874026,0
1995-03-31,1.9853,2.1619,1.9853,2.1619,1196516,0
1995-04-03,2.0773,2.1619,2.0773,2.1195,1096029,0
1995-04-04,2.1195,2.1619,2.0773,2.0773,440165,0
1995-04-05,2.0773,2.2045,2.0773,2.2045,1225952,0
1995-04-06,2.2045,2.2045,2.1619,2.2045,888823,0
1995-04-07,2.1619,2.254,2.1619,2.254,2766955,0
1995-04-10,2.254,2.254,2.2045,2.254,558202,0
1995-04-11,2.254,2.3387,2.2045,2.2962,1098575,0
1995-04-12,2.2962,2.3387,2.254,2.254,318733,0
1995-04-13,2.254,2.3387,2.254,2.2962,440449,0
1995-04-17,2.3387,2.3881,2.254,2.3387,754652,0
1995-04-18,2.2962,2.473,2.2962,2.4518,1559404,0
1995-04-19,2.473,2.5576,2.3881,2.3881,2159505,0
1995-04-20,2.473,2.473,2.3387,2.4304,4368260,0
1995-04-21,2.473,2.473,2.2962,2.3881,2432661,0
1995-04-24,2.2962,2.4304,2.2962,2.3881,526501,0
1995-04-25,2.4304,2.473,2.2962,2.3668,2378878,0
1995-04-26,2.3881,2.4304,2.3387,2.4304,499328,0
1995-04-27,2.2962,2.4304,2.2962,2.4304,356663,0
1995-04-28,2.3387,2.4304,2.3387,2.3387,225320,0
1995-05-01,2.3387,2.4304,2.3387,2.4304,742479,0
1995-05-02,2.4304,2.4304,2.3387,2.3881,1244636,0
1995-05-03,2.4304,2.473,2.3881,2.4304,893351,0
1995-05-04,2.4304,2.473,2.3387,2.3668,233528,0
1995-05-05,2.4304,2.4304,2.3387,2.4304,575756,0
1995-05-08,2.3387,2.4304,2.3387,2.3881,2027310,0
1995-05-09,2.4304,2.4304,2.3387,2.3881,1624790,0
1995-05-10,2.3881,2.4304,2.3881,2.3881,112944,0
1995-05-11,2.4304,2.4304,2.3881,2.3881,1982871,0
1995-05-12,2.3387,2.3881,2.2962,2.2962,9017032,0
1995-05-15,2.3387,2.473,2.3387,2.473,1246336,0
1995-05-16,2.4304,2.5155,2.3881,2.4304,2661375,0
1995-05-17,2.3881,2.5155,2.3881,2.5155,2276409,0
1995-05-18,2.5155,2.5155,2.3881,2.4304,641992,0
1995-05-19,2.4304,2.4304,2.3881,2.4024,815793,0
1995-05-22,2.3881,2.473,2.3881,2.4024,661525,0
1995-05-23,2.3881,2.473,2.3881,2.4304,1229632,0
1995-05-24,2.473,2.473,2.3881,2.473,3994893,0
1995-05-25,2.473,2.5155,2.4304,2.473,2706953,0
1995-05-26,2.473,2.5155,2.4304,2.473,537543,0
1995-05-30,2.4304,2.5155,2.4304,2.4941,2412566,0
1995-05-31,2.5155,2.6497,2.4304,2.6073,2007780,0
1995-06-01,2.6073,2.7414,2.6073,2.6919,2544470,0
1995-06-02,2.7414,2.7414,2.6073,2.6919,1460615,0
1995-06-05,2.6497,2.6497,2.5576,2.6073,289574,0
1995-06-06,2.5576,2.6073,2.5576,2.5791,1391546,0
1995-06-07,2.6073,2.6073,2.5576,2.6073,1522041,0
1995-06-08,2.5576,2.6073,2.5576,2.6073,899015,0
1995-06-09,2.5576,2.6073,2.5576,2.5576,570942,0
1995-06-12,2.5576,2.6073,2.5576,2.6073,1575541,0
1995-06-13,2.5576,2.6497,2.5576,2.6497,894204,0
1995-06-14,2.5576,2.6497,2.5576,2.6497,1678290,0
1995-06-15,2.5576,2.7414,2.5576,2.6919,7372711,0
1995-06-16,2.7414,2.7837,2.6497,2.7414,5516934,0
1995-06-19,2.7414,2.7837,2.7414,2.7414,1861153,0
1995-06-20,2.7414,2.7837,2.6919,2.7201,2250368,0
1995-06-21,2.7414,2.7414,2.5576,2.5576,1133110,0
1995-06-22,2.5576,2.6073,2.4304,2.4518,3142585,0
1995-06-23,2.5155,2.5155,2.3881,2.3881,4197000,0
1995-06-26,2.473,2.473,2.3881,2.4024,2154687,0
1995-06-27,2.3881,2.473,2.3881,2.3881,1197643,0
1995-06-28,2.4304,2.5576,2.3881,2.5155,1866814,0
1995-06-29,2.473,2.6073,2.473,2.5791,1029512,0
1995-06-30,2.5576,2.6073,2.5155,2.6073,1107353,0
1995-07-03,2.6073,2.6073,2.5155,2.5576,77839,0
1995-07-05,2.5155,2.6073,2.5155,2.5576,783241,0
1995-07-06,2.5155,2.6919,2.5155,2.6497,1201043,0
1995-07-07,2.6073,2.6497,2.5576,2.6073,989309,0
1995-07-10,2.6497,2.6497,2.5576,2.5576,925623,0
1995-07-11,2.6497,2.6497,2.5155,2.5155,972609,0
1995-07-12,2.5155,2.6073,2.4304,2.4941,4931272,0
1995-07-13,2.473,2.5155,2.4304,2.473,580282,0
1995-07-14,2.5155,2.5155,2.4304,2.473,1618283,0
1995-07-17,2.5155,2.5155,2.4304,2.473,1053567,0
1995-07-18,2.473,2.473,2.3881,2.3881,3753160,0
1995-07-19,2.473,2.473,2.3881,2.3881,167575,0
1995-07-20,2.3881,2.473,2.3881,2.4304,664353,0
1995-07-21,2.3881,2.4304,2.3881,2.3881,1850680,0
1995-07-24,2.3881,2.473,2.3881,2.473,70768,0
1995-07-25,2.3881,2.4304,2.3387,2.4304,291274,0
1995-07-26,2.3387,2.4304,2.3387,2.3881,1284830,0
1995-07-27,2.3387,2.4304,2.3387,2.3881,250796,0
1995-07-28,2.3387,2.4304,2.3387,2.3881,213148,0
1995-07-31,2.3387,2.3881,2.254,2.2962,2915286,0
1995-08-01,2.2962,2.3881,2.2962,2.3175,5030631,0
1995-08-02,2.3387,2.3387,2.2962,2.2962,645673,0
1995-08-03,2.2962,2.3387,2.254,2.275,1291623,0
1995-08-04,2.2962,2.3387,2.254,2.3387,1408529,0
1995-08-07,2.254,2.3387,2.254,2.254,527350,0
1995-08-08,2.254,2.3387,2.254,2.254,500176,0
1995-08-09,2.254,2.3881,2.254,2.3668,735403,0
1995-08-10,2.2962,2.3881,2.2962,2.3387,189084,0
1995-08-11,2.2962,2.3881,2.2962,2.2962,375343,0
1995-08-14,2.2962,2.3387,2.2962,2.3387,155968,0
1995-08-15,2.3387,2.3387,2.2962,2.3175,646234,0
1995-08-16,2.2962,2.3387,2.254,2.3387,775033,0
1995-08-17,2.254,2.3387,2.254,2.254,310522,0
1995-08-18,2.3387,2.3387,2.2256,2.254,4931272,0
1995-08-21,2.2962,2.2962,2.2398,2.254,5119515,0
1995-08-22,2.254,2.3881,2.254,2.2962,4232950,0
1995-08-23,2.3881,2.3881,2.2962,2.2962,396859,0
1995-08-24,2.2962,2.4304,2.2962,2.4304,804469,0
1995-08-25,2.4304,2.5155,2.3387,2.473,317881,0
1995-08-28,2.4304,2.5155,2.4304,2.5155,125682,0
1995-08-29,2.473,2.5155,2.4304,2.5155,141247,0
1995-08-30,2.5155,2.6073,2.4304,2.5576,606891,0
1995-08-31,2.6073,2.8262,2.5576,2.8262,2860934,0
1995-09-01,2.7414,2.8686,2.6919,2.8049,3255246,0
1995-09-05,2.8473,2.8473,2.6073,2.6285,1280584,0
1995-09-06,2.6073,2.7414,2.6073,2.7414,1226806,0
1995-09-07,2.7414,2.7837,2.6919,2.7414,493665,0
1995-09-08,2.6919,2.7555,2.6497,2.6919,1549781,0
1995-09-11,2.7414,2.7837,2.6919,2.6919,1107914,0
1995-09-12,2.6919,2.7837,2.6919,2.7414,466210,0
1995-09-13,2.6919,2.7837,2.6919,2.7837,328070,0
1995-09-14,2.6919,2.7837,2.6073,2.6919,1211802,0
1995-09-15,2.6497,2.7837,2.6497,2.7837,289293,0
1995-09-18,2.6919,2.7837,2.6919,2.7201,1780477,0
1995-09-19,2.7414,2.8262,2.6919,2.7414,2137423,0
1995-09-20,2.7414,2.8262,2.7414,2.7837,1502509,0
1995-09-21,2.8191,2.8686,2.7837,2.8473,3845719,0
1995-09-22,2.7837,2.8473,2.6919,2.6919,353549,0
1995-09-25,2.911,2.9605,2.6919,2.6919,2219796,0
1995-09-26,2.7837,2.7837,2.671,2.6919,2985769,0
1995-09-27,2.7837,2.7837,2.6497,2.6497,2147332,0
1995-09-28,2.6919,2.6919,2.6073,2.6919,1683668,0
1995-09-29,2.6919,2.7414,2.6073,2.7414,1824068,0
1995-10-02,2.6919,2.8262,2.6919,2.7414,1522041,0
1995-10-03,2.6919,2.8262,2.6919,2.7414,119451,0
1995-10-04,2.7414,2.8262,2.7414,2.7414,1284551,0
1995-10-05,2.7837,2.7837,2.6919,2.7837,1025543,0
1995-10-06,2.7837,2.7837,2.6919,2.6919,362324,0
1995-10-09,2.6919,2.7414,2.6073,2.6285,270328,0
1995-10-10,2.6497,2.6497,2.4304,2.473,1510432,0
1995-10-11,2.473,2.473,2.4304,2.4304,1235010,0
1995-10-12,2.4304,2.473,2.3387,2.3881,841267,0
1995-10-13,2.4304,2.473,2.3881,2.473,900713,0
1995-10-16,2.473,2.5155,2.4304,2.4518,2295941,0
1995-10-17,2.5155,2.5155,2.3881,2.4304,463658,0
1995-10-18,2.473,2.473,2.3881,2.473,1406832,0
1995-10-19,2.473,2.5576,2.3881,2.5155,384119,0
1995-10-20,2.5576,2.5576,2.473,2.473,700020,0
1995-10-23,2.5576,2.5576,2.4304,2.473,180312,0
1995-10-24,2.4304,2.5155,2.3881,2.4304,227585,0
1995-10-25,2.3881,2.473,2.3881,2.4024,798809,0
1995-10-26,2.3881,2.473,2.2962,2.3387,2179035,0
1995-10-27,2.2962,2.3668,2.2962,2.3387,366568,0
1995-10-30,2.2962,2.5155,2.2962,2.473,1181794,0
1995-10-31,2.4304,2.5155,2.4304,2.473,1091783,0
1995-11-01,2.5155,2.5155,2.4304,2.5155,161628,0
1995-11-02,2.4304,2.5576,2.4304,2.5155,428844,0
1995-11-03,2.5155,2.5155,2.3387,2.4304,383834,0
1995-11-06,2.473,2.473,2.3387,2.3881,1038282,0
1995-11-07,2.473,2.473,2.3387,2.3881,259288,0
1995-11-08,2.3387,2.3881,2.3387,2.3668,568394,0
1995-11-09,2.4304,2.4304,2.3387,2.3387,353834,0
1995-11-10,2.3881,2.4304,2.3387,2.4024,124831,0
1995-11-13,2.3387,2.5155,2.3387,2.4941,460830,0
1995-11-14,2.5155,2.5155,2.4304,2.4304,2303867,0
1995-11-15,2.5155,2.5155,2.3387,2.3881,662654,0
1995-11-16,2.3881,2.5576,2.3387,2.473,10628240,0
1995-11-17,2.473,2.5155,2.473,2.5155,996671,0
1995-11-20,2.5155,2.5155,2.473,2.473,2084209,0
1995-11-21,2.5155,2.5155,2.4304,2.473,2705817,0
1995-11-22,2.473,2.5155,2.473,2.4941,3088804,0
1995-11-24,2.5155,2.5155,2.473,2.4941,494231,0
1995-11-27,2.5576,2.6497,2.473,2.6073,1105371,0
1995-11-28,2.6073,2.6919,2.5576,2.6073,853438,0
1995-11-29,2.6073,2.6497,2.5576,2.6073,488570,0
1995-11-30,2.5576,2.6919,2.5576,2.5576,2007494,0
1995-12-01,2.5576,2.6497,2.5576,2.6073,2842539,0
1995-12-04,2.6073,2.6497,2.5576,2.6497,4186814,0
1995-12-05,2.6497,2.7414,2.6073,2.7201,3860721,0
1995-12-06,2.6919,2.8262,2.6497,2.7837,2815361,0
1995-12-07,2.8262,2.8262,2.6919,2.7414,4176058,0
1995-12-08,2.7414,2.8262,2.6919,2.6919,1787555,0
1995-12-11,2.8262,2.8686,2.7837,2.7837,2682038,0
1995-12-12,2.8262,2.911,2.7414,2.7837,831644,0
1995-12-13,2.8262,2.8262,2.7837,2.8262,510652,0
1995-12-14,2.8262,2.8262,2.7414,2.8262,1499680,0
1995-12-15,2.8686,2.8686,2.7555,2.7837,1535630,0
1995-12-18,2.7837,2.8686,2.7837,2.8262,4000556,0
1995-12-19,2.7837,2.8262,2.7837,2.8262,590473,0
1995-12-20,2.8686,3.003,2.7837,3.003,3162117,0
1995-12-21,2.9605,3.137,2.9605,3.0946,3440940,0
1995-12-22,3.0946,3.1795,3.0453,3.1583,2475687,0
1995-12-26,3.1795,3.2218,3.137,3.137,1661023,0
1995-12-27,3.137,3.2218,3.137,3.2218,2300752,0
1995-12-28,3.2218,3.2218,3.137,3.2007,1005446,0
1995-12-29,3.2218,3.2218,3.137,3.1795,907509,0
1996-01-02,3.2218,3.2218,3.137,3.1795,1705752,0
1996-01-03,3.1795,3.1795,3.0946,3.1795,2994263,0
1996-01-04,3.1795,3.1795,2.9818,3.0453,1230484,0
1996-01-05,3.003,3.0453,2.8262,3.003,2224040,0
1996-01-08,3.003,3.0453,2.9605,3.003,189936,0
1996-01-09,3.0453,3.0453,2.8686,3.003,2365575,0
1996-01-10,2.911,3.0453,2.8686,3.003,1708292,0
1996-01-11,3.0453,3.137,3.003,3.0946,533861,0
1996-01-12,3.0453,3.0946,2.9605,2.9818,978273,0
1996-01-15,3.0453,3.1795,2.9605,3.003,8441560,0
1996-01-16,3.0946,3.137,3.003,3.137,4265787,0
1996-01-17,3.137,3.137,3.0453,3.137,1817843,0
1996-01-18,3.137,3.137,3.0453,3.137,1470241,0
1996-01-19,3.137,3.137,3.003,3.0453,1664988,0
1996-01-22,3.0453,3.137,3.003,3.1158,1173021,0
1996-01-23,3.137,3.137,3.0946,3.137,919393,0
1996-01-24,3.137,3.2643,3.0946,3.2643,1771703,0
1996-01-25,3.2643,3.4481,3.2218,3.4197,4746434,0
1996-01-26,3.4481,3.5328,3.3986,3.4481,1752735,0
1996-01-29,3.4481,3.5751,3.4481,3.4904,1937297,0
1996-01-30,3.4904,3.4904,3.3561,3.4197,1539874,0
1996-01-31,3.4481,3.4904,3.3561,3.4692,1785007,0
1996-02-01,3.4904,3.5328,3.4481,3.5328,3250717,0
1996-02-02,3.5328,3.5751,3.4904,3.5539,3977060,0
1996-02-05,3.5751,3.5751,3.3561,3.3561,1515248,0
1996-02-06,3.3986,3.4481,3.3561,3.3986,2541355,0
1996-02-07,3.3986,3.4481,3.3561,3.3773,2214133,0
1996-02-08,3.3561,3.4481,3.3561,3.3773,1681123,0
1996-02-09,3.3561,3.4481,3.2643,3.3137,4536398,0
1996-02-12,3.3561,3.4481,3.3137,3.4481,3638234,0
1996-02-13,3.4481,3.4481,3.3986,3.3986,692379,0
1996-02-14,3.3986,3.5328,3.3986,3.4481,816356,0
1996-02-15,3.4904,3.5751,3.4481,3.5328,4548852,0
1996-02-16,3.5751,3.7093,3.5328,3.5751,1616018,0
1996-02-20,3.5751,3.5751,3.4481,3.5328,1513263,0
1996-02-21,3.4481,3.5328,3.3986,3.5328,787204,0
1996-02-22,3.5328,3.5751,3.4904,3.4904,2688835,0
1996-02-23,3.4904,3.5328,3.3986,3.4481,2877921,0
1996-02-26,3.4904,3.4904,3.3986,3.4481,904961,0
1996-02-27,3.4904,3.4904,3.3137,3.3137,1047622,0
1996-02-28,3.3137,3.4904,3.3137,3.4481,1980040,0
1996-02-29,3.4904,3.4904,3.3986,3.4481,304297,0
1996-03-01,3.4481,3.4904,3.3986,3.3986,491968,0
1996-03-04,3.4904,3.4904,3.3137,3.3137,1002618,0
1996-03-05,3.3561,3.3561,3.2643,3.2643,1324182,0
1996-03-06,3.2218,3.3561,3.0946,3.3561,2888675,0
1996-03-07,3.3137,3.3561,3.2643,3.2926,3135512,0
1996-03-08,3.3137,3.3137,3.1795,3.2007,1175567,0
1996-03-11,3.2007,3.2643,3.137,3.243,322414,0
1996-03-12,3.2643,3.2643,3.137,3.1583,830515,0
1996-03-13,3.1795,3.3986,3.137,3.3986,2049388,0
1996-03-14,3.4481,3.667,3.3986,3.5751,11668501,0
1996-03-15,3.667,3.667,3.5751,3.6458,4223897,0
1996-03-18,3.667,3.8437,3.6174,3.8437,3477735,0
1996-03-19,3.8437,4.2818,3.7517,4.2394,10753066,0
1996-03-20,4.2394,4.3737,4.1544,4.2818,12587898,0
1996-03-21,4.3737,4.3737,4.1544,4.2394,4070752,0
1996-03-22,4.2394,4.2394,4.1544,4.197,1938993,0
1996-03-25,4.2394,4.2818,4.197,4.2394,2543340,0
1996-03-26,4.2394,4.2394,4.0202,4.2394,2768657,0
1996-03-27,4.197,4.5078,4.197,4.4796,5011662,0
1996-03-28,4.5078,4.5924,4.4581,4.5078,8119153,0
1996-03-29,4.4581,4.4581,4.324,4.3737,1179247,0
1996-04-01,4.324,4.4159,4.1544,4.324,2890661,0
1996-04-02,4.324,4.4159,4.324,4.4159,1931634,0
1996-04-03,4.4159,4.4159,4.324,4.3737,2617217,0
1996-04-04,4.324,4.5078,4.324,4.4581,1223689,0
1996-04-08,4.2818,4.4159,4.2818,4.2818,1903895,0
1996-04-09,4.2818,4.8118,4.2818,4.7269,3710980,0
1996-04-10,4.7694,4.9881,4.6773,4.6773,4496485,0
1996-04-11,4.8118,4.9034,4.6773,4.7694,2189222,0
1996-04-12,4.8118,4.861,4.7269,4.8118,681337,0
1996-04-15,4.7269,4.861,4.7269,4.861,860519,0
1996-04-16,4.7694,5.2991,4.7269,5.165,2363026,0
1996-04-17,5.165,5.165,4.9881,4.9881,1398342,0
1996-04-18,4.9458,4.9458,4.6773,4.7694,685866,0
1996-04-19,4.8118,4.9034,4.748,4.8118,841836,0
1996-04-22,4.9034,5.0802,4.861,5.0802,1248597,0
1996-04-23,5.0802,5.2991,5.0305,5.1225,2173937,0
1996-04-24,5.1225,5.2991,5.0802,5.2567,1771987,0
1996-04-25,5.2144,5.5675,5.1225,5.4758,2409448,0
1996-04-26,5.5182,5.7866,5.4758,5.6525,3183914,0
1996-04-29,5.6949,5.6949,5.4758,5.6099,2730729,0
1996-04-30,5.5182,5.5675,5.165,5.2991,1882384,0
1996-05-01,5.3413,5.4335,5.165,5.165,1162549,0
1996-05-02,5.0802,5.1225,4.7694,4.7694,3444618,0
1996-05-03,4.861,4.9034,4.7269,4.7269,1505057,0
1996-05-06,4.7694,4.9034,4.6349,4.7269,546879,0
1996-05-07,4.7269,4.7269,4.5078,4.5502,765124,0
1996-05-08,4.5078,4.6349,4.4159,4.5924,1101123,0
1996-05-09,4.5924,5.0305,4.5924,4.9881,2011461,0
1996-05-10,5.0305,5.0802,4.9881,4.9881,677376,0
1996-05-13,4.9458,4.9881,4.7694,4.7694,583960,0
1996-05-14,4.8118,4.9034,4.7694,4.7694,441297,0
1996-05-15,4.7694,4.8118,4.6773,4.7694,548865,0
1996-05-16,4.7269,4.7269,4.5924,4.6349,2184696,0
1996-05-17,4.6773,4.7269,4.522,4.5502,821736,0
1996-05-20,4.5924,4.9458,4.5502,4.8118,508383,0
1996-05-21,4.9034,4.9034,4.7694,4.7694,315051,0
1996-05-22,4.8118,4.9458,4.7694,4.861,565566,0
1996-05-23,4.861,4.9881,4.8118,4.9034,1354183,0
1996-05-24,4.9458,4.9881,4.861,4.9458,390914,0
1996-05-28,4.9458,4.9881,4.7694,4.8118,601794,0
1996-05-29,4.8118,4.9034,4.7694,4.8118,431955,0
1996-05-30,4.7694,4.7694,4.6349,4.6349,660392,0
1996-05-31,4.6349,4.7694,4.5078,4.7694,1041965,0
1996-06-03,4.8118,4.861,4.7269,4.7269,1532515,0
1996-06-04,4.6773,4.9034,4.6773,4.9034,493102,0
1996-06-05,4.9034,4.9881,4.7694,4.8118,357795,0
1996-06-06,4.9034,5.0802,4.7269,4.9034,675958,0
1996-06-07,4.9034,4.9034,4.5502,4.7269,766257,0
1996-06-10,4.7269,4.7694,4.5502,4.6773,362890,0
1996-06-11,4.6773,4.7269,4.5078,4.5924,514046,0
1996-06-12,4.5924,4.6773,4.5502,4.6349,269762,0
1996-06-13,4.6773,4.6773,4.5502,4.5502,213997,0
1996-06-14,4.5502,4.5924,4.2818,4.324,1545816,0
1996-06-17,4.3737,4.4159,4.2394,4.4159,1308327,0
1996-06-18,4.4581,4.6349,4.3737,4.5924,2475120,0
1996-06-19,4.5502,4.6773,4.4581,4.4581,538390,0
1996-06-20,4.5078,4.5078,4.3737,4.4159,558202,0
1996-06-21,4.4581,4.7269,4.4159,4.7269,2084491,0
1996-06-24,4.7269,4.7694,4.6349,4.7694,504702,0
1996-06-25,4.8118,4.861,4.6773,4.7694,1106784,0
1996-06-26,4.6349,4.861,4.6137,4.8118,10974142,0
1996-06-27,4.861,4.9034,4.7694,4.9034,3787410,0
1996-06-28,4.9034,5.0305,4.9034,4.9034,2883020,0
1996-07-01,4.9881,5.2567,4.9458,5.2144,2781679,0
1996-07-02,5.165,5.3413,5.1225,5.3413,2612405,0
1996-07-03,5.2991,5.3413,5.2144,5.2991,1453820,0
1996-07-05,5.2567,5.2567,5.165,5.2144,1571013,0
1996-07-08,5.0802,5.2567,4.9034,5.1225,1396641,0
1996-07-09,5.1225,5.384,5.0802,5.3413,1584597,0
1996-07-10,5.3413,5.6099,5.3413,5.5182,1899650,0
1996-07-11,5.5182,5.6099,5.165,5.384,2553813,0
1996-07-12,5.384,5.384,5.2144,5.2991,881466,0
1996-07-15,5.2991,5.4758,5.0802,5.2567,2092984,0
1996-07-16,5.2991,5.3413,4.7694,5.2567,3593791,0
1996-07-17,5.384,5.384,5.1225,5.1225,991292,0
1996-07-18,5.165,5.3413,5.165,5.2144,1097159,0
1996-07-19,5.2567,5.2991,5.165,5.2991,833344,0
1996-07-22,5.2567,5.2567,5.0802,5.2144,857968,0
1996-07-23,5.165,5.2567,4.9881,5.0802,2347741,0
1996-07-24,4.9458,4.9881,4.6773,4.861,1583465,0
1996-07-25,4.9034,5.0802,4.8118,4.9881,1821239,0
1996-07-26,4.9458,5.165,4.7694,5.165,1334934,0
1996-07-29,5.165,5.2567,5.1225,5.1225,645673,0
1996-07-30,5.165,5.165,4.7694,4.9034,998652,0
1996-07-31,4.8118,5.2144,4.7694,4.861,2509938,0
1996-08-01,4.861,5.0802,4.861,5.0305,515464,0
1996-08-02,5.1225,5.1225,4.9458,5.0305,306841,0
1996-08-05,5.0305,5.2144,4.9458,5.2144,1281433,0
1996-08-06,5.2144,5.2567,5.165,5.2144,2024481,0
1996-08-07,5.2567,5.2567,5.1225,5.2144,1938429,0
1996-08-08,5.2567,5.3413,5.2144,5.2991,1509869,0
1996-08-09,5.2567,5.2991,5.165,5.2567,684167,0
1996-08-12,5.2567,5.2991,5.1225,5.2567,1334934,0
1996-08-13,5.2567,5.2567,5.165,5.2144,980537,0
1996-08-14,5.2991,5.3413,5.2567,5.2991,1015639,0
1996-08-15,5.2991,5.3413,5.165,5.2144,1137921,0
1996-08-16,5.2567,5.2567,5.1225,5.2144,3730229,0
1996-08-19,5.2567,5.3413,5.2144,5.2991,1717352,0
1996-08-20,5.2991,5.5182,5.2567,5.4758,5749334,0
1996-08-21,5.4758,5.5182,5.4335,5.4335,7074925,0
1996-08-22,5.4758,5.4758,5.2991,5.3413,2062127,0
1996-08-23,5.3413,5.384,5.2567,5.3413,399405,0
1996-08-26,5.384,5.4335,5.2144,5.2991,1077062,0
1996-08-27,5.2991,5.2991,5.165,5.2991,1102254,0
1996-08-28,5.2567,5.2567,5.1225,5.165,1699239,0
1996-08-29,5.165,5.2144,5.0802,5.1225,1143578,0
1996-08-30,5.1225,5.1225,4.9881,5.0305,698038,0
1996-09-03,5.1225,5.3413,5.0802,5.2991,4633772,0
1996-09-04,5.3413,5.384,5.2567,5.384,2779131,0
1996-09-05,5.3413,5.5182,5.3413,5.384,5649126,0
1996-09-06,5.384,5.384,5.2567,5.3413,1190853,0
1996-09-09,5.384,5.5675,5.3413,5.5675,3336768,0
1996-09-10,5.5675,5.6525,5.5675,5.6525,1702635,0
1996-09-11,5.6525,5.9209,5.6525,5.7866,3001904,0
1996-09-12,5.829,5.8716,5.5675,5.6525,2597969,0
1996-09-13,5.7373,5.7866,5.4335,5.5675,2631373,0
1996-09-16,5.6099,5.6099,5.2567,5.2991,1270680,0
1996-09-17,5.2567,5.2567,5.0305,5.2144,3727396,0
1996-09-18,5.2144,5.2144,4.9881,5.2144,3041250,0
1996-09-19,5.2144,5.2567,5.1225,5.2144,3483680,0
1996-09-20,5.2144,5.2991,5.1225,5.2567,3357431,0
1996-09-23,5.2991,5.2991,5.1225,5.165,1616866,0
1996-09-24,5.2144,5.2144,5.0305,5.0802,2308394,0
1996-09-25,5.1225,5.2144,5.0305,5.2144,8531291,0
1996-09-26,5.2144,5.5675,5.165,5.4758,4111802,0
1996-09-27,5.4335,5.4758,5.2144,5.2991,1600732,0
1996-09-30,5.2991,5.384,5.2567,5.3413,1767741,0
1996-10-01,5.3413,5.5675,5.2567,5.5675,1856907,0
1996-10-02,5.6525,5.9209,5.5675,5.9209,4072456,0
1996-10-03,5.829,6.1821,5.829,6.14,4546024,0
1996-10-04,6.2246,6.3165,5.9633,5.9633,3326578,0
1996-10-07,5.9633,6.0906,5.9209,5.9633,2091855,0
1996-10-08,6.0057,6.14,5.829,5.9633,2656278,0
1996-10-09,6.0057,6.0482,5.9209,6.0057,640857,0
1996-10-10,6.0057,6.0906,5.9209,5.9209,458000,0
1996-10-11,5.9209,6.0482,5.9209,6.0482,554808,0
1996-10-14,6.0482,6.3588,6.0482,6.3165,1621680,0
1996-10-15,6.3588,6.5354,6.2246,6.4933,2001271,0
1996-10-16,6.5354,6.7123,6.4439,6.5781,2209889,0
1996-10-17,6.6275,6.7969,6.5781,6.67,2380010,0
1996-10-18,6.67,6.67,6.4439,6.67,4933823,0
1996-10-21,6.6275,6.7545,6.5781,6.67,1171040,0
1996-10-22,6.5781,6.67,6.5354,6.5354,860802,0
1996-10-23,6.5354,6.5354,6.2246,6.4439,921942,0
1996-10-24,6.4439,6.7123,6.4012,6.5354,2356801,0
1996-10-25,6.5781,6.7123,6.4933,6.5781,1677445,0
1996-10-28,6.7123,6.9315,6.67,6.8888,2592023,0
1996-10-29,6.8465,6.8888,6.67,6.7969,1225671,0
1996-10-30,6.7969,6.7969,6.7123,6.7969,1246901,0
1996-10-31,6.7969,6.8465,6.5781,6.5781,901560,0
1996-11-01,6.67,6.7123,6.2246,6.2741,2334438,0
1996-11-04,6.2741,6.3165,6.2246,6.2246,1177834,0
1996-11-05,6.2246,6.3165,6.0906,6.2246,1516944,0
1996-11-06,6.2741,6.3165,6.1821,6.2741,3371302,0
1996-11-07,6.2246,6.4439,6.1821,6.3588,6160341,0
1996-11-08,6.3588,6.4439,6.3165,6.4439,1236144,0
1996-11-11,6.4439,6.6275,6.4439,6.4933,1569880,0
1996-11-12,6.5781,6.7545,6.5354,6.67,1519209,0
1996-11-13,6.7123,6.7969,6.7123,6.7545,872975,0
1996-11-14,6.7969,7.1081,6.7969,7.0656,2250930,0
1996-11-15,7.1506,7.2848,6.9808,7.023,1462029,0
1996-11-18,7.023,7.1506,6.8888,7.1506,726627,0
1996-11-19,7.1506,7.4185,7.1506,7.2417,2009198,0
1996-11-20,7.2417,7.3342,7.1081,7.1506,1617717,0
1996-11-21,7.2,7.2,6.9808,7.023,1652251,0
1996-11-22,6.9808,7.1506,6.8888,7.0656,869291,0
1996-11-25,7.1506,7.2,7.023,7.0656,1833415,0
1996-11-26,7.1081,7.1081,6.6275,6.7969,1248597,0
1996-11-27,6.67,6.7969,6.5781,6.7969,2304144,0
1996-11-29,6.7969,6.8888,6.7969,6.7969,266365,0
1996-12-02,6.8465,6.8888,6.5781,6.6275,1858324,0
1996-12-03,6.7123,6.8888,6.67,6.7969,1501373,0
1996-12-04,6.7969,6.7969,6.4933,6.5781,1548650,0
1996-12-05,6.5354,6.9808,6.4933,6.9808,3069552,0
1996-12-06,6.7545,7.1506,6.6275,7.023,1689612,0
1996-12-09,6.9315,7.1506,6.8888,7.1506,1628188,0
1996-12-10,7.1506,7.2,6.7545,6.7545,1293607,0
1996-12-11,6.5781,6.6275,6.3165,6.4012,2826689,0
1996-12-12,6.4933,6.6275,6.0906,6.3165,2339246,0
1996-12-13,6.2741,6.4439,6.1821,6.3165,2244138,0
1996-12-16,6.4439,6.7545,6.4012,6.4933,2855840,0
1996-12-17,6.4933,6.8465,6.4933,6.8465,5979750,0
1996-12-18,6.8465,7.2,6.7969,7.0656,5307185,0
1996-12-19,7.1081,7.2417,7.1081,7.2417,3123902,0
1996-12-20,7.2848,7.3342,7.1506,7.2848,2322263,0
1996-12-23,7.2,7.2848,7.1506,7.2,1443347,0
1996-12-24,7.2848,7.5533,7.2848,7.5031,4424588,0
1996-12-26,7.5533,7.7725,7.4615,7.5533,2054201,0
1996-12-27,7.5533,7.5957,7.2848,7.2848,1077347,0
1996-12-30,7.3765,7.4615,7.023,7.2,1101971,0
1996-12-31,7.2417,7.2417,6.9315,7.023,2077416,0
1997-01-02,6.9808,7.1081,6.7545,6.9315,2557772,0
1997-01-03,6.9808,7.1081,6.8888,7.023,1715940,0
1997-01-06,6.9808,7.3342,6.9808,7.1506,2128649,0
1997-01-07,7.1506,7.5957,7.0656,7.4185,1501090,0
1997-01-08,7.5533,7.7291,7.4615,7.5957,2944724,0
1997-01-09,7.7725,8.083,7.6874,7.949,3011243,0
1997-01-10,7.8565,8.1672,7.8148,8.0405,1981453,0
1997-01-13,8.1255,8.2104,7.8148,7.9058,1685651,0
1997-01-14,7.949,8.0405,7.7725,7.949,1409376,0
1997-01-15,7.949,8.5212,7.949,8.4784,2483044,0
1997-01-16,8.5643,8.6558,8.2104,8.2104,3255246,0
1997-01-17,8.302,8.302,8.0405,8.2104,2385388,0
1997-01-20,8.2595,8.3238,7.949,7.949,2803477,0
1997-01-21,7.8565,7.9058,7.4185,7.5533,2440587,0
1997-01-22,7.4185,7.5533,7.023,7.3342,3010395,0
1997-01-23,7.4185,8.3941,7.4185,7.949,5750464,0
1997-01-24,7.949,7.949,7.3342,7.3765,3652389,0
1997-01-27,7.4615,7.5533,7.3765,7.4185,1512698,0
1997-01-28,7.5031,7.6874,7.3342,7.4185,1502509,0
1997-01-29,7.4185,7.4185,7.1506,7.4185,1602430,0
1997-01-30,7.4185,7.5957,7.1506,7.2,2942459,0
1997-01-31,7.3342,8.083,7.2848,7.7291,5903036,0
1997-02-03,7.8148,7.9058,7.4615,7.4615,2751956,0
1997-02-04,7.5031,7.5957,7.2417,7.3342,2441153,0
1997-02-05,7.3342,7.3342,6.9808,6.9808,2813099,0
1997-02-06,7.0656,7.1506,6.8888,6.9315,1701786,0
1997-02-07,6.9808,7.0656,6.5781,6.67,3556148,0
1997-02-10,6.6275,6.67,6.2246,6.3588,5024403,0
1997-02-11,6.4012,6.7545,6.3588,6.7545,3085124,0
1997-02-12,6.7969,6.9808,6.7969,6.8888,1932204,0
1997-02-13,6.9315,6.9808,6.67,6.67,2622031,0
1997-02-14,6.7123,6.8465,6.5354,6.67,1815580,0
1997-02-18,6.7545,6.8888,6.67,6.7123,1212364,0
1997-02-19,6.6275,6.7545,6.5781,6.6275,985066,0
1997-02-20,6.67,6.7545,6.2741,6.4439,3005017,0
1997-02-21,6.4439,6.5354,6.3588,6.3588,1945789,0
1997-02-24,6.4012,6.4933,6.2741,6.3165,1161132,0
1997-02-25,6.3588,6.3588,6.2741,6.2741,1061211,0
1997-02-26,6.1821,6.4012,6.1821,6.2246,2808568,0
1997-02-27,6.3165,6.3165,5.5182,5.9633,8639706,0
1997-02-28,6.0057,6.3588,5.829,6.2246,3836660,0
1997-03-03,6.2246,6.2246,6.0057,6.0482,1266999,0
1997-03-04,6.1821,6.67,6.0482,6.5781,9812162,0
1997-03-05,6.5781,6.8465,6.5354,6.5781,5126307,0
1997-03-06,6.8465,6.9315,6.67,6.7545,4825408,0
1997-03-07,6.7969,6.8888,6.6275,6.7969,1903613,0
1997-03-10,6.8888,7.0656,6.8888,6.9808,1929655,0
1997-03-11,6.9808,7.0656,6.7545,6.7969,853438,0
1997-03-12,6.7969,6.7969,6.3165,6.5781,2727331,0
1997-03-13,6.5781,6.67,6.4439,6.4933,2133458,0
1997-03-14,6.5781,6.8465,6.4933,6.4933,1679141,0
1997-03-17,6.6275,6.6275,6.4012,6.5354,1727544,0
1997-03-18,6.5781,6.7545,6.4439,6.67,2109118,0
1997-03-19,6.5781,6.6275,6.3165,6.3165,3677862,0
1997-03-20,6.0057,6.2246,5.8716,6.0057,6983779,0
1997-03-21,6.0906,6.14,5.9633,6.0906,4069906,0
1997-03-24,6.0482,6.2741,5.9633,6.0057,1959661,0
1997-03-25,5.9633,6.3165,5.9633,6.0906,1771987,0
1997-03-26,6.1821,6.7969,6.1821,6.7545,6432934,0
1997-03-27,6.7969,6.9315,6.4439,6.4439,2479930,0
1997-03-31,6.4933,6.5781,6.0906,6.14,2504277,0
1997-04-01,6.14,6.2741,6.0906,6.2246,1798876,0
1997-04-02,6.2246,6.2246,6.0057,6.0906,1390133,0
1997-04-03,6.0057,6.0057,5.7373,5.9209,2079398,0
1997-04-04,5.829,6.0057,5.7866,5.7866,3982436,0
1997-04-07,5.8716,6.0482,5.7866,5.9209,3077482,0
1997-04-08,6.0057,6.5354,6.0057,6.4933,5164801,0
1997-04-09,6.4439,6.8465,6.4439,6.5781,4271165,0
1997-04-10,6.6275,6.6275,6.0057,6.0906,2071470,0
1997-04-11,6.0057,6.1821,5.9209,6.0057,2800080,0
1997-04-14,6.0057,6.14,5.9209,6.0057,4072173,0
1997-04-15,6.0906,6.14,5.9209,5.9633,2739502,0
1997-04-16,5.9633,6.0482,5.9209,6.0057,1719619,0
1997-04-17,6.0906,6.2246,5.9633,6.0057,3354321,0
1997-04-18,6.0482,6.1821,6.0057,6.14,1356731,0
1997-04-21,6.1821,6.3165,6.14,6.2246,1577519,0
1997-04-22,6.3165,6.4012,6.14,6.2246,3924412,0
1997-04-23,6.2741,6.5781,6.0057,6.3588,4724921,0
1997-04-24,6.6275,6.67,6.5354,6.67,5419562,0
1997-04-25,6.6275,6.6275,6.4012,6.4012,1263038,0
1997-04-28,6.4012,6.4012,6.0482,6.14,2406621,0
1997-04-29,6.0906,6.0906,5.9209,6.0482,7920156,0
1997-04-30,6.0482,6.1821,6.0057,6.14,7522166,0
1997-05-01,6.1821,6.2741,5.9209,5.9209,5685925,0
1997-05-02,6.0057,6.0906,5.4758,5.6525,12512035,0
1997-05-05,5.6949,6.0057,5.6525,5.9633,5010816,0
1997-05-06,6.0057,6.2246,5.9633,6.0057,5253686,0
1997-05-07,6.0057,6.1821,5.9633,6.0906,3779766,0
1997-05-08,6.0482,6.3588,6.0482,6.3165,3917336,0
1997-05-09,6.3588,6.5781,6.3588,6.5354,3046060,0
1997-05-12,6.67,6.9808,6.5781,6.9315,6486999,0
1997-05-13,7.023,7.023,6.8465,6.8888,3545388,0
1997-05-14,6.9808,7.3342,6.8465,7.2,6930560,0
1997-05-15,7.1081,7.2,6.9808,7.1081,4791440,0
1997-05-16,7.1081,7.1081,6.9808,7.0656,2928304,0
1997-05-19,7.023,7.2,6.9808,7.023,1662440,0
1997-05-20,7.023,7.1081,6.8465,7.0656,2419073,0
1997-05-21,7.1081,7.4615,7.1081,7.3765,3654366,0
1997-05-22,7.3765,7.4615,7.2417,7.3342,2470872,0
1997-05-23,7.2848,7.4615,7.2848,7.4185,3038702,0
1997-05-27,7.4185,7.5031,7.3342,7.4615,2251215,0
1997-05-28,7.5957,7.7725,7.5031,7.7291,2937928,0
1997-05-29,7.6381,7.7725,7.5957,7.7291,2842539,0
1997-05-30,7.5533,7.7725,7.4615,7.6874,2366991,0
1997-06-02,7.7291,8.1672,7.6381,8.1255,3819961,0
1997-06-03,7.9913,8.2104,7.9913,8.1672,6456713,0
1997-06-04,8.1672,8.1672,7.949,8.0405,4344481,0
1997-06-05,8.0405,8.1255,7.9058,8.1255,4355522,0
1997-06-06,8.0405,8.2595,7.9913,7.9913,6467183,0
1997-06-09,7.949,8.0405,7.5533,7.8148,3232602,0
1997-06-10,7.9058,7.9058,7.6381,7.6874,1701219,0
1997-06-11,7.6874,7.8148,7.3765,7.4185,2084491,0
1997-06-12,7.4185,7.5031,7.023,7.2417,6806013,0
1997-06-13,7.2417,7.4615,7.2,7.3342,3834114,0
1997-06-16,7.3765,7.6381,7.3765,7.5957,1953149,0
1997-06-17,7.6381,7.8565,7.6381,7.8148,2447663,0
1997-06-18,7.8148,7.949,7.7291,7.9058,1706314,0
1997-06-19,7.9058,7.9058,7.5957,7.5957,2913589,0
1997-06-20,7.6381,7.6381,7.4615,7.5031,1549214,0
1997-06-23,7.5957,7.6381,7.4185,7.5031,1478166,0
1997-06-24,7.5031,7.5957,7.4185,7.5533,1638379,0
1997-06-25,7.5533,7.5533,7.2848,7.5533,4350994,0
1997-06-26,7.3342,7.5031,7.3342,7.4895,4129071,0
1997-06-27,7.6381,7.8148,7.5957,7.5957,4129350,0
1997-06-30,7.6874,7.9693,7.6874,7.949,4203228,0
1997-07-01,8.0405,8.1036,7.9913,8.0194,2944158,0
1997-07-02,8.0405,8.5492,8.0405,8.5492,4954767,0
1997-07-03,8.5212,8.6985,8.4364,8.4784,4977414,0
1997-07-07,8.5212,8.8313,8.5212,8.6341,3436692,0
1997-07-08,8.6341,8.6985,8.4997,8.6985,2154410,0
1997-07-09,8.6136,8.6341,8.302,8.4081,2421055,0
1997-07-10,8.3238,8.7892,8.1255,8.7252,4972603,0
1997-07-11,9.009,9.1857,8.8313,9.0793,6855833,0
1997-07-14,9.1008,9.1636,8.6764,8.8103,3566337,0
1997-07-15,8.7252,8.8744,8.5643,8.8533,3006718,0
1997-07-16,8.9388,9.3194,8.9388,9.3194,2922363,0
1997-07-17,9.2697,9.579,9.2697,9.4961,5527409,0
1997-07-18,9.4043,9.4961,9.2282,9.4043,2374913,0
1997-07-21,9.3623,9.4531,9.143,9.2572,2376330,0
1997-07-22,9.2697,9.539,9.2282,9.517,2717704,0
1997-07-23,9.539,9.674,9.1857,9.1857,3986401,0
1997-07-24,9.1857,9.4043,8.9162,9.0512,1781326,0
1997-07-25,9.1008,9.205,9.0793,9.1857,977989,0
1997-07-28,9.1857,9.3194,9.1008,9.1008,1256244,0
1997-07-29,9.1008,9.3194,9.0287,9.1857,1808785,0
1997-07-30,9.3623,9.975,9.3409,9.871,3867515,0
1997-07-31,9.871,9.975,9.737,9.934,2233947,0
1997-08-01,9.891,10.026,9.737,10.026,2012592,0
1997-08-04,9.891,10.048,9.809,9.891,844951,0
1997-08-05,9.871,10.138,9.849,10.048,1437122,0
1997-08-06,10.138,10.599,10.09,10.577,2862355,0
1997-08-07,10.599,10.754,10.138,10.223,2341512,0
1997-08-08,9.891,10.066,9.579,9.715,1872757,0
1997-08-11,9.715,9.809,9.624,9.715,996957,0
1997-08-12,9.737,9.913,9.579,9.579,3112584,0
1997-08-13,9.624,9.757,9.2282,9.3623,2976430,0
1997-08-14,9.4043,9.4682,8.6985,8.9162,11146813,0
1997-08-15,8.9659,9.1139,8.7252,8.7252,9008824,0
1997-08-18,8.7892,8.8313,8.4081,8.6136,4471010,0
1997-08-19,8.7892,9.009,8.6985,8.9865,3866950,0
1997-08-20,9.1857,9.1857,8.9865,9.1857,1808220,0
1997-08-21,9.1857,9.2572,8.9659,9.0793,1397493,0
1997-08-22,8.8313,9.009,8.8313,8.9865,1157453,0
1997-08-25,9.143,9.3409,9.009,9.0512,1963340,0
1997-08-26,9.0512,9.891,9.0287,9.891,3718623,0
1997-08-27,10.11,10.379,9.715,10.315,4366561,0
1997-08-28,10.352,10.492,10.138,10.282,2268482,0
1997-08-29,10.246,10.315,9.975,10.048,1210387,0
1997-09-02,10.066,10.289,9.998,10.026,1126598,0
1997-09-03,10.11,10.332,10.09,10.174,2357365,0
1997-09-04,10.246,10.246,9.757,9.757,2998221,0
1997-09-05,9.3623,10.066,9.3623,9.998,4332875,0
1997-09-08,10.048,10.066,9.4531,9.644,4276544,0
1997-09-09,9.579,9.934,9.579,9.786,2467473,0
1997-09-10,9.809,10.246,9.715,9.849,2210168,0
1997-09-11,9.891,10.11,9.715,9.819,4221062,0
1997-09-12,10.246,10.734,10.174,10.704,8056877,0
1997-09-15,10.776,11.263,10.734,11.219,5991071,0
1997-09-16,11.17,11.17,10.776,11.035,3433578,0
1997-09-17,11.263,11.484,11.263,11.263,4274849,0
1997-09-18,11.326,11.347,10.817,10.909,2899999,0
1997-09-19,11.035,11.087,10.776,10.867,2511352,0
1997-09-22,10.994,11.233,10.973,11.197,2327360,0
1997-09-23,11.128,11.149,10.554,10.754,3474623,0
1997-09-24,10.734,10.817,10.246,10.422,2920950,0
1997-09-25,10.422,11.024,10.422,10.952,2759882,0
1997-09-26,10.973,11.035,10.776,10.952,1379941,0
1997-09-29,10.952,11.391,10.952,11.263,2192055,0
1997-09-30,11.305,11.484,11.219,11.484,1562517,0
1997-10-01,11.44,11.504,11.283,11.283,1349938,0
1997-10-02,11.305,11.391,11.197,11.219,1855490,0
1997-10-03,11.305,11.461,11.149,11.347,3346677,0
1997-10-06,11.572,12.279,11.504,12.231,7954971,0
1997-10-07,12.279,12.477,12.147,12.45,3115413,0
1997-10-08,12.385,12.563,12.231,12.45,3502930,0
1997-10-09,12.407,13.341,12.343,13.092,7693990,0
1997-10-10,12.986,13.291,12.852,12.894,3898370,0
1997-10-13,12.986,13.402,12.585,12.585,4223328,0
1997-10-14,12.606,12.894,12.21,12.364,6767228,0
1997-10-15,12.188,12.606,12.167,12.606,3352619,0
1997-10-16,12.673,12.894,12.167,12.321,3661445,0
1997-10-17,12.321,12.343,11.572,11.947,5622804,0
1997-10-20,12.011,12.698,11.969,12.585,2542488,0
1997-10-21,12.76,12.873,12.654,12.831,1189722,0
1997-10-22,12.915,13.249,12.499,12.543,1481564,0
1997-10-23,12.364,12.915,12.011,12.698,4481200,0
1997-10-24,12.937,13.029,12.673,12.831,2941046,0
1997-10-27,12.783,12.915,11.743,11.743,4117179,0
1997-10-28,10.422,12.364,10.332,11.897,6529742,0
1997-10-29,12.095,12.543,12.011,12.095,2908492,0
1997-10-30,11.969,12.673,11.743,12.279,3932903,0
1997-10-31,12.673,12.717,12.385,12.563,4182569,0
1997-11-03,12.76,13.071,12.739,12.803,2452476,0
1997-11-04,12.894,13.206,12.873,13.136,3491325,0
1997-11-05,13.341,13.487,13.291,13.424,5617140,0
1997-11-06,13.424,13.424,13.029,13.029,2057033,0
1997-11-07,12.717,12.986,12.499,12.673,2458983,0
1997-11-10,12.739,13.155,12.45,12.52,2739785,0
1997-11-11,12.543,12.654,12.011,12.124,2567963,0
1997-11-12,11.835,12.231,11.615,11.657,4666894,0
1997-11-13,11.699,11.878,10.796,11.128,8675657,0
1997-11-14,11.391,11.743,11.197,11.657,4277960,0
1997-11-17,12.147,12.188,11.878,12.124,3723434,0
1997-11-18,12.167,12.21,11.219,11.391,5219718,0
1997-11-19,11.128,11.657,10.754,10.754,8290688,0
1997-11-20,11.219,11.391,11.128,11.233,8112641,0
1997-11-21,11.233,11.657,11.219,11.418,4621316,0
1997-11-24,11.418,11.418,10.577,10.683,3479150,0
1997-11-25,10.64,10.909,10.16,10.754,7305055,0
1997-11-26,10.952,11.106,10.619,10.867,2068355,0
1997-11-28,10.867,10.909,10.619,10.619,526216,0
1997-12-01,10.64,10.683,10.066,10.138,6142222,0
1997-12-02,10.332,10.994,10.289,10.882,4933536,0
1997-12-03,11.484,11.572,11.305,11.572,3996875,0
1997-12-04,11.743,11.969,10.994,11.128,4268339,0
1997-12-05,11.219,11.615,11.219,11.615,2834897,0
1997-12-08,11.657,11.926,11.572,11.897,1926822,0
1997-12-09,11.835,11.835,11.219,11.391,3558976,0
1997-12-10,11.391,11.391,11.087,11.106,2201681,0
1997-12-11,11.024,11.024,10.619,10.704,3583036,0
1997-12-12,10.734,11.058,10.138,10.332,4125956,0
1997-12-15,10.289,10.402,9.517,9.891,6133167,0
1997-12-16,10.026,10.554,10.026,10.289,4410432,0
1997-12-17,10.512,10.846,10.422,10.463,3453107,0
1997-12-18,10.422,10.599,9.891,9.891,5870764,0
1997-12-19,9.809,9.819,9.3623,9.809,7708138,0
1997-12-22,9.934,10.066,9.3194,9.4531,3856192,0
1997-12-23,9.3623,9.674,9.0287,9.143,3557561,0
1997-12-24,9.539,9.849,9.1636,9.757,2646373,0
1997-12-26,9.674,9.934,9.624,9.694,825134,0
1997-12-29,9.891,10.315,9.849,10.11,2388502,0
1997-12-30,10.246,10.352,9.891,10.332,1764343,0
1997-12-31,10.246,10.909,10.246,10.817,2699874,0
1998-01-02,10.64,10.64,10.315,10.529,1801990,0
1998-01-05,10.529,10.599,9.674,9.715,4384109,0
1998-01-06,9.579,9.579,8.9162,9.0512,8769353,0
1998-01-07,9.4043,9.715,9.009,9.715,4337690,0
1998-01-08,9.1857,9.2911,8.9388,9.009,5205845,0
1998-01-09,8.7471,8.7618,7.949,8.302,6784219,0
1998-01-12,7.6381,8.6136,7.616,8.1672,5557978,0
1998-01-13,8.5212,8.7471,8.3941,8.4784,4235215,0
1998-01-14,8.6558,9.1139,8.6558,9.0793,3819961,0
1998-01-15,9.2282,9.4531,8.9388,9.0793,4849467,0
1998-01-16,9.4336,9.809,9.205,9.809,2876224,0
1998-01-20,10.463,10.492,9.998,10.09,5197920,0
1998-01-21,10.11,10.246,9.715,10.138,3508872,0
1998-01-22,9.624,9.624,9.143,9.2697,8001113,0
1998-01-23,9.539,9.674,9.1857,9.2697,4206343,0
1998-01-26,9.3623,9.517,8.9388,9.2911,4215120,0
1998-01-27,9.2697,9.4531,9.0512,9.2911,2346324,0
1998-01-28,9.539,9.611,9.3409,9.4336,2767243,0
1998-01-29,9.809,10.205,9.809,9.975,4074719,0
1998-01-30,10.11,10.11,9.4531,9.4531,2845366,0
1998-02-02,9.579,9.624,9.4043,9.611,2787622,0
1998-02-03,9.624,9.809,9.539,9.674,5213208,0
1998-02-04,9.579,10.174,9.579,10.16,7062754,0
1998-02-05,10.246,10.577,10.174,10.402,4738508,0
1998-02-06,10.332,10.422,10.11,10.16,2112228,0
1998-02-09,10.332,10.443,9.934,9.962,2949251,0
1998-02-10,9.998,10.223,9.998,10.11,1957394,0
1998-02-11,10.026,10.11,9.809,9.891,2449927,0
1998-02-12,9.809,9.809,9.2282,9.539,4639433,0
1998-02-13,9.517,9.962,9.517,9.962,2503993,0
1998-02-17,10.048,10.138,9.2911,9.3409,3267700,0
1998-02-18,9.539,9.757,9.3194,9.757,3411781,0
1998-02-19,9.849,9.891,9.539,9.539,2564283,0
1998-02-20,9.611,9.757,9.4682,9.694,1693296,0
1998-02-23,9.579,9.579,9.143,9.205,2969916,0
1998-02-24,9.2282,9.4682,9.205,9.4043,2143087,0
1998-02-25,9.4531,9.849,9.4043,9.624,1534779,0
1998-02-26,10.512,10.529,9.975,10.223,10425281,0
1998-02-27,10.246,10.266,9.962,10.026,3398761,0
1998-03-02,10.066,10.422,10.066,10.332,3259211,0
1998-03-03,10.246,10.952,10.174,10.931,6407743,0
1998-03-04,10.931,11.197,10.512,10.577,5766314,0
1998-03-05,10.422,10.867,10.379,10.619,4215970,0
1998-03-06,10.704,10.754,10.266,10.352,2407184,0
1998-03-09,10.11,10.138,9.4961,9.611,4408736,0
1998-03-10,9.611,9.694,9.3194,9.4336,7224950,0
1998-03-11,9.4961,9.809,9.3623,9.4043,4867302,0
1998-03-12,9.4531,9.517,9.143,9.4682,5749049,0
1998-03-13,9.4682,9.809,9.3829,9.3829,3704471,0
1998-03-16,9.517,9.517,9.1139,9.1139,3567752,0
1998-03-17,9.1636,9.1636,8.2803,8.6558,10403201,0
1998-03-18,8.7471,9.579,8.7252,9.56,7623220,0
1998-03-19,9.757,9.891,9.4336,9.611,6040040,0
1998-03-20,9.871,10.11,9.757,9.998,4603202,0
1998-03-23,10.994,10.994,10.683,10.882,11959207,0
1998-03-24,10.882,10.909,10.734,10.867,4409585,0
1998-03-25,10.846,11.128,10.817,10.994,4616503,0
1998-03-26,10.994,11.545,10.952,11.484,5867651,0
1998-03-27,11.461,11.525,11.305,11.484,5735180,0
1998-03-30,11.504,11.545,11.197,11.283,3303085,0
1998-03-31,11.233,11.233,10.796,10.796,2442285,0
1998-04-01,10.867,11.615,10.867,11.572,3772686,0
1998-04-02,11.572,11.657,11.391,11.572,4398832,0
1998-04-03,11.615,11.835,11.572,11.793,3979325,0
1998-04-06,11.699,11.793,11.391,11.525,4217384,0
1998-04-07,11.418,11.418,11.128,11.283,3053422,0
1998-04-08,11.283,11.525,11.283,11.391,2126102,0
1998-04-09,11.418,11.545,11.17,11.233,2049955,0
1998-04-13,11.326,11.44,11.17,11.219,1901632,0
1998-04-14,10.952,11.263,10.909,11.197,2664490,0
1998-04-15,11.197,11.68,11.17,11.657,3432730,0
1998-04-16,11.636,11.722,11.219,11.263,2704965,0
1998-04-17,11.283,11.572,11.283,11.44,2076282,0
1998-04-20,11.657,11.835,11.504,11.615,3547089,0
1998-04-21,11.657,11.969,11.525,11.969,2186393,0
1998-04-22,12.147,12.251,11.615,11.657,2489558,0
1998-04-23,11.572,11.743,11.461,11.545,2204507,0
1998-04-24,11.504,11.504,10.882,11.024,4344481,0
1998-04-27,10.817,10.909,10.463,10.704,3678143,0
1998-04-28,10.882,11.305,10.867,11.219,2204793,0
1998-04-29,11.17,11.743,11.128,11.636,2678645,0
1998-04-30,11.657,11.771,11.219,11.418,3196367,0
1998-05-01,11.545,11.835,11.484,11.835,4832487,0
1998-05-04,11.814,11.814,11.44,11.525,2117327,0
1998-05-05,11.615,11.814,11.525,11.743,2453326,0
1998-05-06,11.926,11.947,11.615,11.657,1630734,0
1998-05-07,11.636,11.636,11.219,11.263,1845298,0
1998-05-08,11.263,11.418,11.233,11.418,1092066,0
1998-05-11,11.572,11.595,11.149,11.197,1650271,0
1998-05-12,11.197,11.263,11.035,11.233,907789,0
1998-05-13,11.326,11.391,11.283,11.326,975441,0
1998-05-14,11.305,11.461,11.263,11.391,1208969,0
1998-05-15,11.484,11.484,11.149,11.17,2713180,0
1998-05-18,11.106,11.128,10.817,11.024,2518997,0
1998-05-19,11.058,11.347,11.024,11.219,2764975,0
1998-05-20,11.263,11.263,10.867,10.867,3793636,0
1998-05-21,10.867,11.058,10.817,10.846,2986902,0
1998-05-22,10.882,10.994,10.796,10.909,1928806,0
1998-05-26,10.867,10.882,10.64,10.754,4089159,0
1998-05-27,10.599,10.776,10.422,10.554,2393600,0
1998-05-28,10.599,10.776,10.289,10.776,2860373,0
1998-05-29,10.754,10.754,10.246,10.422,4416092,0
1998-06-01,10.443,10.443,9.934,9.962,2445111,0
1998-06-02,10.048,10.11,9.849,9.998,2884715,0
1998-06-03,9.975,9.998,9.715,9.715,2079398,0
1998-06-04,9.891,10.223,9.819,9.962,3761084,0
1998-06-05,9.998,10.066,9.891,10.066,2698174,0
1998-06-08,9.975,9.998,9.56,9.579,4481487,0
1998-06-09,9.56,9.56,9.1008,9.2572,4736808,0
1998-06-10,9.2697,9.3409,8.9162,8.9162,3885630,0
1998-06-11,8.8744,8.9032,8.4364,8.4784,9168754,0
1998-06-12,8.5492,8.6558,8.3941,8.6558,7228063,0
1998-06-15,8.4081,8.4784,8.083,8.083,3788255,0
1998-06-16,8.2595,8.6558,8.2595,8.5643,3930077,0
1998-06-17,8.7892,9.009,8.6764,8.6764,3288080,0
1998-06-18,8.6558,8.6558,8.2595,8.302,2306413,0
1998-06-19,8.3941,8.4573,8.302,8.3436,2587777,0
1998-06-22,8.3721,8.7892,8.3436,8.6985,3496136,0
1998-06-23,9.009,9.0287,8.5643,8.5643,3111167,0
1998-06-24,8.7471,8.9865,8.3721,8.7252,6621170,0
1998-06-25,8.7252,8.8103,8.3941,8.5492,3361110,0
1998-06-26,8.4573,8.5839,8.3238,8.5212,2711761,0
1998-06-29,8.6136,8.8744,8.5643,8.6764,2639579,0
1998-06-30,8.8533,9.0287,8.4081,8.4997,2551266,0
1998-07-01,8.6764,8.7892,8.5492,8.7252,2746581,0
1998-07-02,8.6764,9.0793,8.6764,9.009,2132044,0
1998-07-06,8.9162,8.9388,8.6136,8.6558,1534779,0
1998-07-07,8.6558,8.7252,8.2309,8.3941,2555509,0
1998-07-08,8.4364,8.7618,8.3941,8.3941,2352272,0
1998-07-09,8.4081,8.4573,7.949,8.0405,4923347,0
1998-07-10,8.083,8.1672,7.8148,7.9276,3512553,0
1998-07-13,7.9276,7.9276,7.4615,7.5957,3367907,0
1998-07-14,7.5957,7.949,7.5744,7.8148,3689184,0
1998-07-15,7.949,8.1467,7.949,7.949,2274426,0
1998-07-16,8.0405,8.1961,7.9693,7.9913,2951800,0
1998-07-17,7.9913,8.1961,7.8565,7.8776,3058514,0
1998-07-20,7.8776,7.8776,7.6661,7.6874,1582898,0
1998-07-21,7.7725,7.8148,7.616,7.6874,1637529,0
1998-07-22,7.616,7.9913,7.2848,7.9058,2912170,0
1998-07-23,7.9058,7.9058,7.3765,7.3765,2556078,0
1998-07-24,7.4615,7.5252,6.8465,7.0656,2954628,0
1998-07-27,7.0866,7.3342,7.023,7.2636,2847914,0
1998-07-28,7.2636,7.2636,6.9315,7.023,2440020,0
1998-07-29,7.0866,7.2212,6.6416,6.7123,1835112,0
1998-07-30,6.7969,7.0444,6.7545,6.9951,2747143,0
1998-07-31,6.9315,6.9951,6.6275,6.67,1444764,0
1998-08-03,6.4933,6.6063,6.2246,6.3588,2036936,0
1998-08-04,6.4439,6.5144,5.9349,5.9845,2799510,0
1998-08-05,6.0057,6.0482,5.7866,5.9633,3293743,0
1998-08-06,5.9209,6.0482,5.6525,6.0057,7072943,0
1998-08-07,6.0482,6.4651,6.0482,6.1821,6024189,0
1998-08-10,6.0906,6.1118,5.7584,5.7584,2731863,0
1998-08-11,5.6313,5.6949,5.4758,5.5675,3367622,0
1998-08-12,5.6736,5.8079,5.5675,5.6949,2344628,0
1998-08-13,5.7373,5.829,5.4335,5.497,2299619,0
1998-08-14,5.5182,5.5675,5.3203,5.384,2112228,0
1998-08-17,5.384,5.412,5.0802,5.1225,2129214,0
1998-08-18,5.165,5.384,5.1225,5.384,2251501,0
1998-08-19,5.6099,5.6736,5.4758,5.6099,4183982,0
1998-08-20,5.5395,5.7373,5.412,5.5395,4079534,0
1998-08-21,5.3413,5.497,5.2144,5.3413,2907923,0
1998-08-24,5.384,5.4758,5.1861,5.2778,1027807,0
1998-08-25,5.2567,5.2991,5.1225,5.1225,2293393,0
1998-08-26,4.9034,4.9244,4.529,4.7269,4445249,0
1998-08-27,4.5078,4.5502,4.324,4.529,5679981,0
1998-08-28,4.5078,4.529,4.324,4.3737,2916983,0
1998-08-31,4.3737,4.4581,3.8013,3.886,2978125,0
1998-09-01,4.2183,4.2394,3.9711,4.1264,3463866,0
1998-09-02,4.2183,4.5714,4.1759,4.324,2903681,0
1998-09-03,4.2183,4.656,4.1049,4.656,3127865,0
1998-09-04,4.6773,5.0802,4.5714,5.0802,4408451,0
1998-09-08,5.6525,5.6949,4.9034,4.9458,2873960,0
1998-09-09,4.9458,5.1436,4.7905,4.8118,1777364,0
1998-09-10,4.7905,5.3627,4.6773,5.2354,4716711,0
1998-09-11,5.2778,5.9633,5.2144,5.829,4195590,0
1998-09-14,6.0482,6.2035,5.8716,5.8716,3898933,0
1998-09-15,5.829,5.8716,5.6736,5.7373,1780761,0
1998-09-16,5.8079,6.0482,5.7866,5.9633,2120722,0
1998-09-17,5.7866,5.8079,5.5182,5.5182,2599101,0
1998-09-18,5.4546,5.497,5.165,5.2567,4374205,0
1998-09-21,5.0305,5.3627,4.9881,5.2567,1691593,0
1998-09-22,5.1225,5.165,4.861,4.9671,2762148,0
1998-09-23,5.165,5.7373,5.165,5.6736,4493087,0
1998-09-24,5.5675,5.6099,5.2144,5.3413,1830015,0
1998-09-25,5.2567,5.5889,5.2567,5.5395,2257723,0
1998-09-28,5.5889,5.7373,5.4758,5.6099,1864831,0
1998-09-29,5.5675,5.7373,5.412,5.6313,1371731,0
1998-09-30,5.5182,5.5395,5.0305,5.2144,2534850,0
1998-10-01,5.2567,5.497,4.9881,5.0305,1787272,0
1998-10-02,5.0591,5.2354,4.9458,5.0093,1240672,0
1998-10-05,4.9671,5.1436,4.5924,4.6349,1800291,0
1998-10-06,4.748,4.9244,4.4581,4.5502,1899933,0
1998-10-07,4.6137,4.656,4.303,4.3737,1456086,0
1998-10-08,4.2394,4.2394,3.9711,4.0413,4391468,0
1998-10-09,4.197,4.303,4.1049,4.2394,2158368,0
1998-10-12,4.3737,4.529,4.324,4.4159,4335138,0
1998-10-13,4.4581,4.5502,4.084,4.2818,2192619,0
1998-10-14,4.2183,4.3948,4.0626,4.2818,3192409,0
1998-10-15,4.324,4.8118,4.2818,4.6773,6633060,0
1998-10-16,4.861,5.384,4.7905,5.384,4815218,0
1998-10-19,5.3627,5.5182,4.9034,5.2144,3632855,0
1998-10-20,5.1436,5.2567,5.0093,5.0591,1879553,0
1998-10-21,5.1861,5.4546,5.165,5.3627,3608511,0
1998-10-22,5.3413,5.6949,5.2991,5.6949,4197853,0
1998-10-23,5.6525,5.7373,5.4758,5.7231,3626060,0
1998-10-26,5.7231,6.2532,5.6949,5.9633,5019590,0
1998-10-27,6.0482,6.3802,5.9633,6.0766,5153196,0
1998-10-28,5.8998,5.8998,5.6099,5.7584,3179381,0
1998-10-29,5.7866,6.0057,5.4758,5.5395,2243289,0
1998-10-30,5.6099,6.1821,5.6099,6.0766,5124608,0
1998-11-02,6.7123,6.7969,6.4439,6.6275,7071526,0
1998-11-03,6.5354,6.7336,6.2532,6.3802,2415111,0
1998-11-04,6.4651,6.5354,6.2246,6.3802,1820105,0
1998-11-05,6.1821,6.2035,6.0271,6.1118,2627408,0
1998-11-06,6.14,6.4297,6.0766,6.4297,2616087,0
1998-11-09,6.3802,6.6275,6.0057,6.0906,3296575,0
1998-11-10,5.7373,5.829,5.5182,5.6313,3096728,0
1998-11-11,5.6736,5.829,5.2567,5.3413,4262391,0
1998-11-12,5.2567,5.497,5.2567,5.412,3276192,0
1998-11-13,5.4758,5.5395,5.384,5.412,1627056,0
1998-11-16,5.4335,5.4335,4.9458,5.0802,3539726,0
1998-11-17,5.0802,5.165,4.9244,5.0305,2187527,0
1998-11-18,5.0305,5.0591,4.7694,4.9671,2772054,0
1998-11-19,5.0802,5.165,4.9458,5.0305,2065527,0
1998-11-20,5.1436,5.2778,4.9671,5.1861,3923280,0
1998-11-23,5.165,5.2354,4.748,4.7905,4054904,0
1998-11-24,4.7905,4.8821,4.6137,4.656,5425504,0
1998-11-25,4.748,4.8328,4.6349,4.7905,2029291,0
1998-11-27,4.748,4.7694,4.303,4.3525,2522107,0
1998-11-30,4.2394,4.2394,3.9711,4.084,6222049,0
1998-12-01,4.0413,4.1759,3.886,4.1759,5122343,0
1998-12-02,4.2183,4.303,4.0626,4.1049,4772476,0
1998-12-03,4.1049,4.3525,4.0202,4.0413,6155810,0
1998-12-04,4.1544,4.324,4.0626,4.303,3750042,0
1998-12-07,4.4581,4.748,4.324,4.7056,6287156,0
1998-12-08,5.0305,5.0591,4.6773,4.861,6947828,0
1998-12-09,4.861,4.9671,4.656,4.7056,4881453,0
1998-12-10,4.7056,4.861,4.5078,4.5924,5782735,0
1998-12-11,4.5502,4.6773,4.4159,4.4796,5497121,0
1998-12-14,4.4581,4.7269,4.3948,4.5502,5695267,0
1998-12-15,4.5714,4.6349,4.4159,4.6137,3216184,0
1998-12-16,4.748,5.3203,4.748,5.165,7770129,0
1998-12-17,5.1225,5.1225,4.7056,4.7269,4300040,0
1998-12-18,4.5714,4.8328,4.5502,4.5714,4519982,0
1998-12-21,4.6137,4.6137,4.324,4.4159,3470376,0
1998-12-22,4.4159,4.5078,4.2183,4.2394,4173794,0
1998-12-23,4.2394,4.5502,4.2394,4.5502,4297776,0
1998-12-24,4.4581,4.5502,4.3737,4.4159,1601578,0
1998-12-28,4.529,4.5502,4.2818,4.3525,3511420,0
1998-12-29,4.303,4.324,4.1544,4.324,5592232,0
1998-12-30,4.2818,4.3737,4.2394,4.303,3436406,0
1998-12-31,4.303,4.5924,4.2607,4.5714,4823142,0
1999-01-04,4.6773,4.8821,4.5924,4.8328,3278743,0
1999-01-05,4.7905,4.8821,4.656,4.6773,2159216,0
1999-01-06,4.7905,5.1225,4.7905,5.1014,5223113,0
1999-01-07,5.1225,5.5182,4.9671,5.3627,8923905,0
1999-01-08,5.4335,5.5182,5.2354,5.4758,5892279,0
1999-01-11,5.4758,5.7373,5.4758,5.6525,5017325,0
1999-01-12,5.6525,5.6736,5.2144,5.2144,5263027,0
1999-01-13,4.9458,5.0591,4.7905,4.8118,5336338,0
1999-01-14,4.8821,5.0305,4.8821,4.9458,5972387,0
1999-01-15,5.0305,5.165,4.9671,5.165,4277676,0
1999-01-19,5.1861,5.5182,5.165,5.4758,4799083,0
1999-01-20,5.2778,5.412,5.2567,5.2991,6399531,0
1999-01-21,5.2991,5.6949,5.2991,5.5395,5930776,0
1999-01-22,5.5675,5.6525,5.497,5.5675,2841969,0
1999-01-25,5.497,5.5395,5.3413,5.384,1469107,0
1999-01-26,5.2778,5.2991,4.9671,5.1225,3327146,0
1999-01-27,5.1225,5.2567,4.8821,4.9458,4722654,0
1999-01-28,4.9671,5.0305,4.529,4.5714,7202866,0
1999-01-29,4.6349,4.8118,4.5924,4.7341,3829019,0
1999-02-01,4.529,4.6773,4.4796,4.6349,3149946,0
1999-02-02,4.6137,4.6773,4.5078,4.5714,3513687,0
1999-02-03,4.5714,4.9458,4.5502,4.9034,5304638,0
1999-02-04,4.7905,4.9244,4.7056,4.7905,3440371,0
1999-02-05,4.7694,4.9458,4.7694,4.9244,2777716,0
1999-02-08,4.9244,5.0591,4.7694,4.8118,3534633,0
1999-02-09,4.8118,4.861,4.656,4.656,1372299,0
1999-02-10,4.7056,4.7269,4.5714,4.5714,1803406,0
1999-02-11,4.529,4.6773,4.4796,4.656,1644322,0
1999-02-12,4.6773,4.7269,4.5714,4.5924,1490054,0
1999-02-16,4.656,4.6773,4.4371,4.4796,1615169,0
1999-02-17,4.4159,4.4581,4.2818,4.2818,2035518,0
1999-02-18,4.324,4.5924,4.2818,4.5714,1804823,0
1999-02-19,4.4796,4.4796,4.3525,4.3525,1483543,0
1999-02-22,4.4371,4.5078,4.324,4.4159,1213782,0
1999-02-23,4.4371,4.4796,4.2607,4.303,6424441,0
1999-02-24,4.324,4.324,4.2607,4.2607,1900498,0
1999-02-25,4.2607,4.3737,4.2394,4.3737,3435557,0
1999-02-26,4.4159,4.4581,4.2818,4.2818,3373850,0
1999-03-01,4.3525,4.4371,4.324,4.3737,1813316,0
1999-03-02,4.3737,4.4371,4.3525,4.4371,1179247,0
1999-03-03,4.4159,4.6773,4.4159,4.6349,4360332,0
1999-03-04,4.6349,4.8821,4.5714,4.8328,4643680,0
1999-03-05,4.9244,4.9458,4.6773,4.748,1937861,0
1999-03-08,4.9034,5.0802,4.861,4.9244,3977345,0
1999-03-09,4.8821,4.9244,4.7694,4.8118,2263387,0
1999-03-10,5.0305,5.497,5.0093,5.4758,6254320,0
1999-03-11,5.6313,5.7373,5.2144,5.384,5845291,0
1999-03-12,5.5889,5.7373,5.4335,5.6313,4031410,0
1999-03-15,5.6313,5.6313,5.3203,5.412,1896250,0
1999-03-16,5.384,5.4335,5.2354,5.3413,1764343,0
1999-03-17,5.4758,5.829,5.3627,5.7584,4361178,0
1999-03-18,5.829,6.1118,5.8079,5.9633,7032749,0
1999-03-19,5.8998,5.9845,5.6099,5.6525,3585866,0
1999-03-22,5.7584,5.9633,5.6949,5.9209,2089868,0
1999-03-23,5.9633,5.9633,5.6949,5.7231,2467197,0
1999-03-24,5.829,6.0271,5.7866,6.0057,2929440,0
1999-03-25,5.9209,6.2532,5.829,6.2532,3518210,0
1999-03-26,6.3378,6.5354,6.1612,6.4439,5269538,0
1999-03-29,6.5781,7.023,6.5781,6.8888,5878128,0
1999-03-30,6.8465,6.8465,6.4651,6.5781,2989447,0
1999-03-31,6.6063,6.6275,6.0766,6.14,4568100,0
1999-04-01,5.9633,6.1821,5.7866,5.829,2033256,0
1999-04-05,5.7866,6.0271,5.7373,5.7373,3211655,0
1999-04-06,5.7584,6.0057,5.7373,5.7866,2259427,0
1999-04-07,5.7866,5.7866,5.4758,5.5675,2031555,0
1999-04-08,5.5675,5.8504,5.5182,5.5889,2976711,0
1999-04-09,5.6313,6.0766,5.6313,6.0271,2788187,0
1999-04-12,5.9633,6.1612,5.829,5.9633,1576955,0
1999-04-13,6.0906,6.1612,6.0057,6.0271,2081375,0
1999-04-14,6.14,6.14,5.8079,5.8079,1248597,0
1999-04-15,5.8716,6.2246,5.8504,6.2035,2575606,0
1999-04-16,6.2035,6.783,6.2035,6.6416,6904234,0
1999-04-19,6.6911,7.1362,6.4012,6.5354,7649545,0
1999-04-20,6.5354,6.5781,6.1118,6.3165,3749198,0
1999-04-21,6.4012,6.7969,6.4012,6.67,2614387,0
1999-04-22,6.7123,6.783,6.4651,6.783,2396712,0
1999-04-23,6.783,6.783,6.4439,6.4933,1862283,0
1999-04-26,6.1821,6.2035,5.8716,5.8716,4045281,0
1999-04-27,5.8716,6.3588,5.8079,6.3588,3056534,0
1999-04-28,6.4297,6.9808,6.4297,6.8888,4016126,0
1999-04-29,6.8677,7.2,6.5568,7.2,4521964,0
1999-04-30,7.2417,7.3129,6.9099,6.9315,2788473,0
1999-05-03,6.9315,7.3129,6.9315,7.3129,2301318,0
1999-05-04,7.3979,7.4185,7.2417,7.2417,4422323,0
1999-05-05,7.1506,7.2636,6.67,7.2636,4102742,0
1999-05-06,7.1506,7.1506,6.67,6.67,2415677,0
1999-05-07,6.67,6.8888,6.5568,6.8465,2387368,0
1999-05-10,6.7545,7.0866,6.7336,6.8185,1541851,0
1999-05-11,6.7969,6.7969,6.5354,6.6063,2160354,0
1999-05-12,6.4651,6.6416,6.2883,6.5354,2066091,0
1999-05-13,6.6416,6.9099,6.5781,6.783,2400672,0
1999-05-14,6.7545,6.9315,6.5568,6.5568,1869077,0
1999-05-17,6.5354,6.6063,6.3588,6.4651,1133675,0
1999-05-18,6.4651,6.4651,6.1118,6.2532,2548998,0
1999-05-19,6.1821,6.5568,6.1612,6.5144,4210875,0
1999-05-20,6.4297,6.67,6.3588,6.67,1628472,0
1999-05-21,6.7545,6.9099,6.6416,6.7545,2082791,0
1999-05-24,6.7969,6.8677,6.2883,6.2883,3219014,0
1999-05-25,6.4012,6.4933,6.2883,6.4439,3313559,0
1999-05-26,6.4297,6.6911,6.4012,6.6911,3102388,0
1999-05-27,6.6063,6.7123,6.2883,6.2883,1981453,0
1999-05-28,6.2883,6.4012,6.2246,6.4012,1606679,0
1999-06-01,6.3165,6.3165,6.0906,6.1612,1803406,0
1999-06-02,6.2035,6.4297,6.2035,6.3378,2358780,0
1999-06-03,6.7336,6.783,6.5568,6.5568,1987969,0
1999-06-04,6.5354,6.6063,6.3802,6.5781,1827183,0
1999-06-07,6.5781,6.8888,6.5354,6.8185,1694143,0
1999-06-08,6.7336,6.8465,6.4439,6.6979,2156953,0
1999-06-09,6.4297,6.7336,6.3802,6.7123,3110031,0
1999-06-10,6.6416,6.9099,6.6416,6.7545,2074866,0
1999-06-11,6.7969,6.9808,6.7336,6.9595,1395511,0
1999-06-14,6.9099,7.0656,6.7545,6.9099,2458983,0
1999-06-15,6.8677,7.3342,6.8677,7.3342,2769507,0
1999-06-16,7.3342,7.3979,6.8888,6.8888,2177051,0
1999-06-17,6.9595,7.1506,6.8888,7.1506,1271810,0
1999-06-18,7.2417,7.2636,6.9808,6.9808,1947485,0
1999-06-21,6.9808,6.9951,6.5568,6.6063,1745945,0
1999-06-22,6.5781,6.7545,6.3588,6.3802,2005232,0
1999-06-23,6.4933,6.7336,6.3802,6.4297,2876503,0
1999-06-24,6.4297,6.4933,6.1612,6.1821,2192337,0
1999-06-25,6.1821,6.3378,6.1612,6.3165,1653948,0
1999-06-28,6.3378,6.5354,6.2246,6.2883,2435489,0
1999-06-29,6.3378,6.6911,6.3378,6.6911,3081729,0
1999-06-30,6.8185,6.9808,6.7336,6.9595,3410080,0
1999-07-01,6.9595,6.9595,6.5781,6.67,1514397,0
1999-07-02,6.67,6.8677,6.6416,6.7969,1400037,0
1999-07-06,6.9951,7.0866,6.9099,6.9808,2199414,0
1999-07-07,6.8888,6.8888,6.67,6.783,1867660,0
1999-07-08,7.023,7.1506,7.023,7.1506,3624647,0
1999-07-09,7.0656,7.3342,7.0444,7.2417,1944943,0
1999-07-12,7.2636,7.5744,7.2417,7.5252,1854356,0
1999-07-13,7.4185,7.7291,7.2417,7.6874,3228074,0
1999-07-14,7.7511,7.7725,7.616,7.7291,2977560,0
1999-07-15,7.7291,7.7291,7.3129,7.5957,2102607,0
1999-07-16,7.4402,7.5252,7.3765,7.4402,1325024,0
1999-07-19,7.4402,7.4402,7.3129,7.3979,897598,0
1999-07-20,7.3485,7.3765,7.1506,7.1506,3051724,0
1999-07-21,7.0866,7.4895,6.8888,7.4895,2546455,0
1999-07-22,7.4185,7.6381,7.2636,7.5533,2172524,0
1999-07-23,7.5533,7.7511,7.5533,7.7018,3823358,0
1999-07-26,7.5744,7.7018,7.3765,7.3765,1737169,0
1999-07-27,7.3765,7.4615,7.2,7.3765,1653948,0
1999-07-28,7.3979,7.5744,7.3765,7.5744,1143299,0
1999-07-29,7.6381,8.083,7.5744,7.7725,5178392,0
1999-07-30,7.8148,8.083,7.7725,8.0194,3130695,0
1999-08-02,8.0194,8.0194,7.7511,7.8565,2659397,0
1999-08-03,7.8565,8.0542,7.8565,8.0405,2106853,0
1999-08-04,8.0405,8.4784,8.0405,8.4784,4461669,0
1999-08-05,8.5643,8.9865,8.5492,8.9162,5922000,0
1999-08-06,8.9032,9.1636,8.7892,8.9865,7612464,0
1999-08-09,9.0287,9.624,9.009,9.4682,4787760,0
1999-08-10,9.4336,9.4682,8.9865,9.1139,3576806,0
1999-08-11,9.1139,9.205,8.9865,9.1636,3574828,0
1999-08-12,9.1008,9.3409,9.0512,9.2697,2193753,0
1999-08-13,9.3623,9.4043,8.9865,9.0287,2063545,0
1999-08-16,9.009,9.0287,8.6985,8.8744,1701219,0
1999-08-17,8.8744,9.1857,8.7892,9.1857,2767527,0
1999-08-18,9.1636,9.2282,8.9162,8.9388,2322263,0
1999-08-19,8.9032,9.1857,8.8744,9.143,1696974,0
1999-08-20,8.9659,9.205,8.9659,9.1636,2720821,0
1999-08-23,9.1636,9.2572,8.8744,9.1857,2196019,0
1999-08-24,9.1139,9.1139,8.9865,8.9865,1764343,0
1999-08-25,9.1008,9.1636,8.2803,8.3721,3500098,0
1999-08-26,8.4784,8.6136,8.0405,8.5643,3963191,0
1999-08-27,8.5839,8.6341,8.3941,8.4364,1630454,0
1999-08-30,8.3721,8.5839,8.2104,8.4081,2077982,0
1999-08-31,8.3436,8.7618,8.3436,8.6985,1504774,0
1999-09-01,8.6985,8.7892,8.5212,8.5839,1165662,0
1999-09-02,8.4784,8.5839,8.4081,8.4573,916282,0
1999-09-03,8.5643,8.6558,8.3941,8.6341,961006,0
1999-09-07,8.6341,9.1008,8.6341,8.8313,5062333,0
1999-09-08,8.8313,9.009,8.6764,8.7892,2339246,0
1999-09-09,8.9659,9.3194,8.9659,9.3194,2107136,0
1999-09-10,9.3623,9.4961,9.205,9.2572,1897667,0
1999-09-13,9.1139,9.2697,9.0793,9.1636,1347389,0
1999-09-14,9.1636,9.2282,8.6764,8.7252,1293890,0
1999-09-15,8.4784,8.9162,8.4364,8.7471,2287448,0
1999-09-16,8.7618,9.0512,8.7471,8.9388,1539589,0
1999-09-17,8.9388,9.1008,8.9162,8.9865,2644108,0
1999-09-20,9.0287,9.0793,8.6558,8.6764,1717074,0
1999-09-21,8.6136,8.7252,8.1672,8.3721,4053204,0
1999-09-22,8.302,8.5839,8.1467,8.2104,3357431,0
1999-09-23,8.3941,8.4784,8.1255,8.1255,2574759,0
1999-09-24,8.083,8.1255,7.5031,7.8565,3105507,0
1999-09-27,8.0405,8.2104,7.8148,8.0405,2418505,0
1999-09-28,7.9913,7.9913,7.2636,7.5031,3074085,0
1999-09-29,7.6874,8.1961,7.6874,7.9276,2567683,0
1999-09-30,7.9058,7.949,7.5744,7.7291,2665904,0
1999-10-01,7.7291,7.949,7.7291,7.9276,1497132,0
1999-10-04,7.8565,7.9058,7.6661,7.7927,2212433,0
1999-10-05,7.7291,7.7291,7.2212,7.4615,6431798,0
1999-10-06,7.5744,7.616,7.3129,7.4185,2630802,0
1999-10-07,7.3979,7.4185,7.1714,7.2636,2069488,0
1999-10-08,6.8888,6.9808,6.6063,6.8185,7332230,0
1999-10-11,6.9595,7.7511,6.9595,7.7511,6033245,0
1999-10-12,7.7725,8.083,7.7725,7.8148,4935804,0
1999-10-13,7.9058,8.1961,7.9058,8.083,3542272,0
1999-10-14,8.0194,8.0405,7.8565,7.949,3138623,0
1999-10-15,7.2417,7.7927,7.2,7.7511,2364161,0
1999-10-18,7.8428,7.8428,7.2417,7.3342,2188941,0
1999-10-19,7.3485,7.6874,7.3485,7.4185,2442567,0
1999-10-20,7.4615,7.5744,7.3485,7.5533,3521044,0
1999-10-21,7.4615,7.9058,7.3765,7.8428,3363095,0
1999-10-22,7.9693,8.302,7.949,8.0542,2254610,0
1999-10-25,8.083,8.1961,7.8565,7.8565,2246970,0
1999-10-26,7.8565,8.0405,7.6874,7.7291,2428413,0
1999-10-27,7.8148,7.9913,7.7725,7.7927,1674046,0
1999-10-28,7.8148,7.8148,7.3342,7.3342,3483962,0
1999-10-29,7.5031,7.8428,7.4895,7.8428,2607594,0
1999-11-01,8.0405,8.2104,7.9058,8.1961,3662014,0
1999-11-02,8.2104,8.2104,7.7927,7.8565,2157521,0
1999-11-03,7.6874,7.9058,7.5957,7.8148,2295655,0
1999-11-04,7.8148,7.8428,7.6381,7.7725,1311722,0
1999-11-05,7.8148,7.8428,7.3979,7.5031,1952016,0
1999-11-08,7.5533,8.1036,7.5533,8.083,4227010,0
1999-11-09,8.6136,8.8103,8.5212,8.7892,3916768,0
1999-11-10,8.8744,9.2572,8.8313,9.1857,5001475,0
1999-11-11,9.009,9.0287,8.6764,8.6985,3284121,0
1999-11-12,8.7471,9.611,8.7252,9.4961,4887116,0
1999-11-15,9.4961,9.975,9.3829,9.975,5635539,0
1999-11-17,10.138,10.619,10.11,10.554,6746566,0
1999-11-18,10.599,10.599,10.174,10.289,5330111,0
1999-11-19,10.512,10.577,10.205,10.246,6049095,0
1999-11-22,10.332,10.704,10.138,10.205,5711685,0
1999-11-23,10.11,10.138,9.737,9.871,4553097,0
1999-11-24,9.871,10.379,9.819,10.066,3532367,0
1999-11-26,10.16,10.16,9.913,9.975,574625,0
1999-11-29,9.809,9.809,9.4961,9.624,2455306,0
1999-11-30,9.517,10.048,9.517,9.849,4120293,0
1999-12-01,9.849,10.867,9.849,10.796,4803330,0
1999-12-02,10.577,10.64,10.138,10.463,5830289,0
1999-12-03,10.379,10.443,9.819,9.934,2134876,0
1999-12-06,10.11,10.205,9.694,9.737,3417725,0
1999-12-07,9.674,9.891,9.3194,9.4531,1767741,0
1999-12-08,9.1008,10.422,8.8744,10.16,7000478,0
1999-12-09,9.891,10.289,9.4043,9.517,4731149,0
1999-12-10,9.517,9.517,9.1008,9.143,3333658,0
1999-12-13,9.2282,9.56,8.9388,9.1857,3078329,0
1999-12-14,8.9162,9.2911,8.9162,9.0793,7496975,0
1999-12-15,9.2697,9.913,9.2697,9.624,8233511,0
1999-12-16,10.066,10.463,9.891,10.402,5676582,0
1999-12-17,10.379,10.492,10.174,10.223,5632708,0
1999-12-20,10.246,10.332,9.962,10.174,2926608,0
1999-12-21,10.174,10.577,10.174,10.463,1755004,0
1999-12-22,10.529,10.577,10.289,10.492,1672632,0
1999-12-23,10.577,11.087,10.529,10.952,2273295,0
1999-12-27,10.952,11.128,10.931,11.087,1731790,0
1999-12-28,11.087,11.525,11.035,11.305,2457287,0
1999-12-29,11.326,11.615,11.326,11.615,2157521,0
1999-12-30,11.484,11.504,11.149,11.149,1857188,0
1999-12-31,11.233,11.572,11.219,11.572,1185188,0
2000-01-03,11.391,11.418,10.554,10.776,2789038,0
2000-01-04,10.289,10.776,10.266,10.669,2450778,0
2000-01-05,10.554,10.704,10.315,10.529,2220360,0
2000-01-06,10.529,11.305,10.529,11.17,3609641,0
2000-01-07,10.952,11.545,10.909,11.484,4586787,0
2000-01-10,11.283,11.326,10.512,10.952,6527762,0
2000-01-11,11.035,11.657,11.035,11.615,5705458,0
2000-01-12,11.484,11.595,11.035,11.106,3012661,0
2000-01-13,11.106,11.461,11.035,11.326,3640780,0
2000-01-14,11.263,11.545,10.973,11.504,4150300,0
2000-01-18,11.657,12.095,11.615,11.926,6015132,0
2000-01-19,11.926,12.076,11.657,11.657,3010676,0
2000-01-20,11.615,11.615,11.17,11.17,3121924,0
2000-01-21,11.44,11.897,11.219,11.283,3879684,0
2000-01-24,11.391,11.418,10.619,10.683,1971830,0
2000-01-25,10.512,10.909,10.223,10.734,3556712,0
2000-01-26,10.909,11.17,10.512,10.599,2479079,0
2000-01-27,10.463,10.882,9.849,9.849,2614953,0
2000-01-28,9.871,10.492,9.819,10.246,3422538,0
2000-01-31,10.246,10.554,10.205,10.352,4072740,0
2000-02-01,10.352,10.882,10.352,10.796,1412778,0
2000-02-02,10.952,11.326,10.882,10.994,4047547,0
2000-02-03,10.994,11.058,10.734,10.973,2429265,0
2000-02-04,10.909,11.087,10.599,10.796,1823785,0
2000-02-07,10.973,11.44,10.952,11.283,3384041,0
2000-02-08,11.305,11.326,10.867,10.994,3217597,0
2000-02-09,10.973,11.219,10.734,10.931,3810054,0
2000-02-10,10.909,11.347,10.909,11.283,4280508,0
2000-02-11,11.44,11.699,11.149,11.17,2366420,0
2000-02-14,11.283,11.897,10.973,11.897,2983785,0
2000-02-15,11.926,12.45,11.926,12.167,6985760,0
2000-02-16,12.124,12.45,11.992,12.188,5809340,0
2000-02-17,12.011,12.011,11.722,11.835,4799083,0
2000-02-18,11.835,11.897,11.128,11.44,2871410,0
2000-02-22,11.058,11.347,10.796,11.106,3196655,0
2000-02-23,11.106,11.305,11.024,11.149,2035518,0
2000-02-24,11.128,11.771,11.106,11.572,3883933,0
2000-02-25,11.595,11.595,11.17,11.545,3023418,0
2000-02-28,11.525,12.147,11.525,12.033,5238119,0
2000-02-29,11.947,12.894,11.947,12.717,5038274,0
2000-03-01,12.717,13.509,12.698,13.341,5395783,0
2000-03-02,13.509,14.617,13.509,14.166,13849233,0
2000-03-03,14.089,14.089,13.136,13.842,4911461,0
2000-03-06,14.046,14.372,13.864,14.288,3293178,0
2000-03-07,14.372,14.726,14.351,14.726,4743038,0
2000-03-08,14.13,14.13,13.206,13.601,5751029,0
2000-03-09,13.424,13.559,12.803,13.269,4822012,0
2000-03-10,13.071,14.108,12.986,13.487,3516797,0
2000-03-13,13.446,13.997,13.071,13.185,2124971,0
2000-03-14,13.136,13.382,12.633,13.051,2343497,0
2000-03-15,12.958,13.071,12.321,12.698,4248807,0
2000-03-16,12.717,13.842,12.606,13.779,4230687,0
2000-03-17,13.601,13.644,13.029,13.402,2440587,0
2000-03-20,13.402,13.559,12.698,12.873,3352904,0
2000-03-21,12.803,13.559,12.803,13.206,3418859,0
2000-03-22,13.249,14.046,13.249,13.665,2947272,0
2000-03-23,13.601,13.695,13.136,13.402,2475399,0
2000-03-24,13.601,14.57,13.601,14.527,6025038,0
2000-03-27,14.13,14.441,13.601,13.736,5913225,0
2000-03-28,13.779,14.193,13.713,13.821,4581124,0
2000-03-29,13.695,14.288,13.601,14.288,5435413,0
2000-03-30,14.288,14.753,13.891,13.891,3146830,0
2000-03-31,13.936,14.638,13.695,14.617,2958874,0
2000-04-03,14.638,15.105,14.505,15.013,4338821,0
2000-04-04,15.013,15.105,13.206,14.13,5591380,0
2000-04-05,13.953,14.089,13.601,13.623,4063112,0
2000-04-06,13.912,14.351,13.465,14.288,3935169,0
2000-04-07,14.288,14.527,14.066,14.151,4819462,0
2000-04-10,13.465,13.736,12.426,12.698,5784149,0
2000-04-11,12.986,13.842,12.76,13.798,3162401,0
2000-04-12,13.798,14.018,13.249,13.756,3070688,0
2000-04-13,13.912,13.912,12.958,13.071,3417442,0
2000-04-14,13.249,13.912,12.698,12.852,4638019,0
2000-04-17,12.76,12.783,11.636,12.167,5101395,0
2000-04-18,12.477,12.894,12.21,12.894,5149236,0
2000-04-19,12.937,13.226,12.585,12.783,3433578,0
2000-04-20,12.958,13.559,12.717,13.291,3192121,0
2000-04-24,13.226,13.601,13.226,13.382,3335069,0
2000-04-25,13.382,13.424,12.803,12.873,2899434,0
2000-04-26,12.803,13.226,12.499,13.029,3201182,0
2000-04-27,13.206,13.936,12.717,13.382,3258642,0
2000-04-28,13.465,14.108,13.249,14.108,3242223,0
2000-05-01,14.108,14.108,13.537,13.842,2962839,0
2000-05-02,13.58,14.462,13.537,14.046,4967790,0
2000-05-03,14.174,14.174,12.986,13.029,3226655,0
2000-05-04,13.206,14.089,13.206,13.977,3115413,0
2000-05-05,13.953,14.422,13.736,14.288,1795765,0
2000-05-08,14.288,14.753,14.288,14.617,2514464,0
2000-05-09,14.422,14.88,14.372,14.796,2712893,0
2000-05-10,14.838,14.901,14.174,14.462,2792152,0
2000-05-11,14.527,14.838,14.505,14.726,2582404,0
2000-05-12,14.973,15.013,14.527,14.95,2098927,0
2000-05-15,14.95,15.501,14.753,15.325,1938712,0
2000-05-16,15.325,15.411,14.617,14.993,2692232,0
2000-05-17,15.056,15.855,14.973,15.813,5369173,0
2000-05-18,15.833,15.877,15.389,15.721,4639152,0
2000-05-19,15.742,15.877,15.544,15.678,3202030,0
2000-05-22,15.586,15.608,14.88,14.973,2475120,0
2000-05-23,15.013,15.544,14.973,15.544,3950454,0
2000-05-24,15.544,15.608,15.15,15.15,3067572,0
2000-05-25,14.796,14.993,14.265,14.726,4063683,0
2000-05-26,15.013,15.013,14.401,14.441,1495433,0
2000-05-30,14.33,14.796,14.308,14.372,2376897,0
2000-05-31,14.527,15.523,14.527,15.325,4788326,0
2000-06-01,15.15,15.325,14.57,14.753,3100693,0
2000-06-02,14.95,14.95,13.695,13.736,4577724,0
2000-06-05,14.13,14.174,12.654,12.894,6997650,0
2000-06-06,13.029,13.891,12.673,13.779,6244412,0
2000-06-07,13.864,14.066,13.402,13.891,3781744,0
2000-06-08,13.665,14.308,13.665,14.308,2677513,0
2000-06-09,14.174,14.215,13.936,13.977,2338682,0
2000-06-12,14.617,14.88,14.401,14.796,3379792,0
2000-06-13,14.796,15.013,14.527,14.703,2603912,0
2000-06-14,14.703,15.346,14.505,14.662,2559759,0
2000-06-15,14.753,14.88,13.695,14.265,3959798,0
2000-06-16,14.308,15.346,14.308,15.303,3111451,0
2000-06-19,15.275,15.275,14.462,14.973,2229986,0
2000-06-20,14.95,14.95,14.089,14.57,3941679,0
2000-06-21,14.662,15.346,14.662,15.346,3875442,0
2000-06-22,15.346,15.742,14.174,14.703,4603202,0
2000-06-23,14.703,15.325,14.681,14.726,2022214,0
2000-06-26,14.973,15.105,14.441,14.485,2116477,0
2000-06-27,14.57,14.726,14.066,14.662,2447379,0
2000-06-28,14.617,14.88,14.193,14.597,3264021,0
2000-06-29,14.775,15.232,14.753,15.105,2019385,0
2000-06-30,14.973,15.346,14.548,14.548,3641912,0
2000-07-03,14.662,15.035,14.662,14.95,604909,0
2000-07-05,14.57,14.57,13.953,14.108,2690815,0
2000-07-06,14.351,14.775,14.33,14.422,3114845,0
2000-07-07,14.193,14.462,14.13,14.215,2949538,0
2000-07-10,14.33,14.753,14.089,14.089,2489558,0
2000-07-11,14.703,15.275,14.662,15.232,2849045,0
2000-07-12,15.129,15.19,14.838,15.056,2408315,0
2000-07-13,14.901,15.105,14.462,14.88,2967932,0
2000-07-14,14.88,15.346,14.703,15.325,2578151,0
2000-07-17,15.013,15.079,14.597,14.816,1295587,0
2000-07-18,15.105,15.48,15.079,15.389,2505127,0
2000-07-19,15.629,15.785,15.19,15.275,1902480,0
2000-07-20,15.303,15.461,15.079,15.212,3370735,0
2000-07-21,14.753,15.035,14.308,14.422,3020586,0
2000-07-24,14.308,14.505,13.665,13.977,3494719,0
2000-07-25,14.13,14.401,13.821,13.821,3367907,0
2000-07-26,13.821,13.977,13.424,13.891,5571850,0
2000-07-27,14.13,14.857,14.018,14.753,3537748,0
2000-07-28,14.838,15.232,14.775,15.232,5387856,0
2000-07-31,15.389,15.523,15.079,15.389,4674814,0
2000-08-01,15.411,15.785,15.411,15.764,3265154,0
2000-08-02,15.899,16.116,15.489,15.586,11096141,0
2000-08-03,15.855,15.899,15.275,15.368,3117677,0
2000-08-04,15.461,15.899,15.232,15.629,3444902,0
2000-08-07,15.629,16.03,15.544,15.707,2941610,0
2000-08-08,15.877,16.139,15.833,15.941,3315539,0
2000-08-09,16.208,16.427,16.19,16.386,7051709,0
2000-08-10,16.164,16.582,16.053,16.293,2190924,0
2000-08-11,16.293,16.293,15.961,16.23,1855207,0
2000-08-14,16.293,16.916,16.273,16.845,3199199,0
2000-08-15,16.845,16.957,16.52,16.52,4270319,0
2000-08-16,16.56,17.113,16.427,17.113,4848902,0
2000-08-17,17.176,17.311,16.979,17.09,2799795,0
2000-08-18,17.113,17.154,16.801,17.07,2217815,0
2000-08-21,17.133,17.289,16.781,17.09,1828597,0
2000-08-22,17,17.225,16.937,17.133,1836523,0
2000-08-23,17.311,17.581,17.225,17.509,4173510,0
2000-08-24,17.443,17.487,17.225,17.311,2894057,0
2000-08-25,17.311,17.333,16.916,17.311,2055051,0
2000-08-28,17.311,17.665,17.09,17.466,2546455,0
2000-08-29,17.466,17.728,17.154,17.34,2686002,0
2000-08-30,17.394,17.509,16.823,16.916,2126380,0
2000-08-31,17.133,17.424,16.823,17.133,2279806,0
2000-09-01,17.133,17.424,17.07,17.311,1158868,0
2000-09-05,17.311,17.622,17.154,17.225,2235078,0
2000-09-06,17.665,18.662,17.599,18.568,4693783,0
2000-09-07,18.568,18.568,17.932,18.129,4308247,0
2000-09-08,17.707,17.84,17.581,17.749,3344694,0
2000-09-11,18.061,18.901,18.061,18.525,2448511,0
2000-09-12,18.64,18.857,18.256,18.547,2348022,0
2000-09-13,18.547,18.547,18.017,18.017,2168279,0
2000-09-14,18.017,18.434,17.862,18.256,2103739,0
2000-09-15,18.808,18.808,18.327,18.455,4028296,0
2000-09-18,18.455,18.589,17.333,17.424,3225807,0
2000-09-19,17.424,17.581,17,17.551,4722939,0
2000-09-20,17.749,17.976,16.823,16.893,3808635,0
2000-09-21,16.893,16.893,16.094,16.094,6096085,0
2000-09-22,16.19,16.582,15.523,15.868,62566687,0
2000-09-25,15.877,16.689,15.461,16.386,5743386,0
2000-09-26,16.781,17.02,16.334,16.979,3082575,0
2000-09-27,17.289,17.728,16.874,17.509,5923983,0
2000-09-28,17.581,17.749,17.443,17.487,4035092,0
2000-09-29,17.819,18.08,17.622,17.84,3039834,0
2000-10-02,17.862,18.284,17.424,18.236,3288649,0
2000-10-03,18.192,18.504,18.038,18.061,4075570,0
2000-10-04,17.976,17.976,17.133,17.311,3227223,0
2000-10-05,17.133,17.333,16.689,16.874,4724921,0
2000-10-06,17.09,17.394,16.823,16.916,3106357,0
2000-10-09,16.916,17.268,16.738,17,1753871,0
2000-10-10,17.311,17.952,17.311,17.622,2165446,0
2000-10-11,18.017,18.284,17.777,17.932,3715793,0
2000-10-12,18.173,18.725,18.061,18.129,3822227,0
2000-10-13,17.862,17.905,17.154,17.197,2295096,0
2000-10-16,16.781,17.02,16.56,16.916,2875374,0
2000-10-17,16.801,17.268,16.801,17.09,3475471,0
2000-10-18,17.311,17.353,16.604,16.874,2330191,0
2000-10-19,16.823,17.133,16.646,16.781,2512200,0
2000-10-20,17.225,17.529,16.801,17.466,3324594,0
2000-10-23,17.424,17.424,16.386,16.449,3496415,0
2000-10-24,16.54,16.582,15.899,15.918,3714942,0
2000-10-25,15.461,15.764,14.703,14.95,4621888,0
2000-10-26,15.19,15.346,14.617,15.035,5463719,0
2000-10-27,14.726,14.816,13.713,14.13,4988737,0
2000-10-30,13.997,14.462,13.821,14.308,8627535,0
2000-10-31,14.57,14.796,14.215,14.681,3627757,0
2000-11-01,14.857,15.764,14.857,15.629,4747562,0
2000-11-02,15.544,15.544,14.617,14.753,6590034,0
2000-11-03,14.441,15.253,14.441,15.129,3742119,0
2000-11-06,15.15,15.15,14.485,14.681,3180515,0
2000-11-07,15.105,15.253,14.703,15.056,3232320,0
2000-11-08,15.368,15.608,15.232,15.461,2167429,0
2000-11-09,15.721,15.721,14.753,15.275,2158655,0
2000-11-10,15.275,15.523,14.726,14.838,2830363,0
2000-11-13,15.013,15.105,13.977,14.066,3894689,0
2000-11-14,13.977,14.441,13.842,14.308,4612541,0
2000-11-15,14.617,15.368,14.57,15.253,2930284,0
2000-11-16,15.129,15.368,14.838,14.973,2707230,0
2000-11-17,14.485,14.638,14.308,14.485,3214770,0
2000-11-20,14.703,14.775,13.864,13.936,4443839,0
2000-11-21,13.997,14.401,13.953,14.174,3128432,0
2000-11-22,13.487,13.713,12.986,13.226,5802549,0
2000-11-24,13.269,13.644,13.206,13.644,2654016,0
2000-11-27,13.644,13.644,13.113,13.269,5129702,0
2000-11-28,13.249,13.665,12.831,12.937,3833548,0
2000-11-29,12.958,12.958,11.233,11.461,16491929,0
2000-11-30,11.418,11.461,9.934,10.174,14245526,0
2000-12-01,10.246,11.326,9.624,10.882,15933726,0
2000-12-04,10.952,11.219,10.846,11.035,5268687,0
2000-12-05,11.219,11.391,10.909,10.952,6715429,0
2000-12-06,11.128,11.504,10.909,11.024,4310797,0
2000-12-07,11.484,11.926,11.128,11.793,5653373,0
2000-12-08,11.814,12.783,11.743,12.717,8109530,0
2000-12-11,13.029,13.891,12.937,13.713,6909332,0
2000-12-12,13.601,13.936,13.361,13.559,4416660,0
2000-12-13,13.487,13.713,12.915,13.008,10226287,0
2000-12-14,13.008,13.361,12.251,12.499,4606033,0
2000-12-15,12.011,12.783,12.011,12.673,6277529,0
2000-12-18,12.894,14.244,12.894,14.193,8778126,0
2000-12-19,14.193,14.901,14.13,14.662,8135569,0
2000-12-20,14.923,15.19,14.57,14.597,10089565,0
2000-12-21,14.597,14.95,14.308,14.753,5462866,0
2000-12-22,14.838,15.056,14.351,14.857,2084491,0
2000-12-26,14.88,15.7,14.88,15.586,3020586,0
2000-12-27,15.764,15.833,15.129,15.15,3767594,0
2000-12-28,15.19,15.941,14.978,15.918,4612827,0
2000-12-29,15.813,16.053,15.253,15.346,3269683,0
2001-01-02,15.523,15.941,15.19,15.303,3593510,0
2001-01-03,15.629,15.629,14.244,14.244,5788394,0
2001-01-04,13.864,13.977,13.155,13.601,10586909,0
2001-01-05,13.779,14.13,13.424,13.779,6814503,0
2001-01-08,13.997,14.527,13.891,13.953,3491325,0
2001-01-09,14.372,14.973,14.066,14.485,4346176,0
2001-01-10,14.838,15.48,14.838,15.232,5640916,0
2001-01-11,15.15,15.48,14.838,15.212,6308954,0
2001-01-12,15.368,15.461,14.617,14.775,42609478,0
2001-01-16,14.838,15.325,14.527,15.275,6991703,0
2001-01-17,15.013,15.056,14.753,14.923,6348299,0
2001-01-18,14.857,15.035,13.997,14.441,7226648,0
2001-01-19,14.422,14.838,13.977,14.485,5426920,0
2001-01-22,14.662,14.95,14.505,14.88,3472641,0
2001-01-23,14.88,15.232,14.45,14.993,4932123,0
2001-01-24,15.105,15.544,14.88,15.171,6815072,0
2001-01-25,15.19,16.139,15.129,15.855,5778771,0
2001-01-26,16.073,16.19,15.544,15.678,3921581,0
2001-01-29,15.461,15.966,15.403,15.586,3097015,0
2001-01-30,15.586,15.848,15.352,15.687,3410647,0
2001-01-31,15.687,15.982,15.629,15.941,2911607,0
2001-02-01,15.629,15.629,15.224,15.368,3938280,0
2001-02-02,15.368,15.961,15.368,15.77,4005372,0
2001-02-05,16.427,17.184,16.386,16.781,6354523,0
2001-02-06,16.83,17.876,16.71,17.68,7358555,0
2001-02-07,17.417,18.192,17.26,17.424,8643669,0
2001-02-08,17.424,17.656,17.048,17.254,3749198,0
2001-02-09,17.24,17.84,17.062,17.487,5418144,0
2001-02-12,17.394,17.402,17.062,17.311,3794770,0
2001-02-13,16.994,17.734,16.994,17.557,5371155,0
2001-02-14,17.523,17.932,17.394,17.932,4464502,0
2001-02-15,17.734,17.734,17.225,17.45,5158291,0
2001-02-16,18.37,18.37,17.48,17.523,6281777,0
2001-02-20,17.665,17.876,17.409,17.424,2613535,0
2001-02-21,17.473,17.749,17.041,17.105,2140540,0
2001-02-22,17.24,17.36,16.314,16.378,3029358,0
2001-02-23,16.322,16.887,15.911,16.251,3628042,0
2001-02-26,16.251,16.922,16.215,16.612,5551747,0
2001-02-27,16.696,17.098,16.604,16.667,3178535,0
2001-02-28,16.752,16.957,16.28,16.441,2861220,0
2001-03-01,16.441,16.994,16.215,16.28,2819609,0
2001-03-02,16.478,17.184,16.358,17.133,2770638,0
2001-03-05,17.105,17.68,17.02,17.459,2636185,0
2001-03-06,17.459,18.215,17.409,18.088,4556214,0
2001-03-07,18.088,18.829,18.088,18.795,4897868,0
2001-03-08,18.795,19.077,18.158,18.74,4948543,0
2001-03-09,18.64,18.901,18.264,18.384,5987389,0
2001-03-12,18.335,18.37,17.713,17.713,3780332,0
2001-03-13,17.665,17.665,16.922,17.054,5419846,0
2001-03-14,16.781,17.487,16.604,16.858,4192761,0
2001-03-15,17.133,17.133,16.06,16.11,4791440,0
2001-03-16,16.11,16.746,15.891,16.28,5926811,0
2001-03-19,16.427,17.161,16.427,16.944,3996596,0
2001-03-20,17.041,17.544,17.02,17.311,4448083,0
2001-03-21,17.133,17.34,16.604,16.944,4670288,0
2001-03-22,16.781,16.845,16.081,16.823,5428335,0
2001-03-23,16.957,17.551,16.533,17.119,7504333,0
2001-03-26,17.394,17.854,17.098,17.665,4199267,0
2001-03-27,17.889,17.889,16.944,17.09,5092341,0
2001-03-28,17.09,17.098,16.399,16.555,4736241,0
2001-03-29,16.555,16.555,15.833,16.039,4660098,0
2001-03-30,16.251,16.689,16.152,16.307,5377948,0
2001-04-02,16.322,16.322,15.253,15.368,6527195,0
2001-04-03,15.368,15.594,14.554,14.638,5266421,0
2001-04-04,14.851,15.735,14.662,15.389,5140176,0
2001-04-05,15.544,16.497,15.239,16.399,5392670,0
2001-04-06,16.073,16.412,15.544,15.877,7549908,0
2001-04-09,16.053,16.681,15.961,16.251,4007068,0
2001-04-10,16.568,17.02,16.073,16.83,4884851,0
2001-04-11,16.83,16.874,16.251,16.266,3640214,0
2001-04-12,16.392,17.07,16.392,16.689,3946494,0
2001-04-16,16.781,17.169,16.781,16.979,2792433,0
2001-04-17,16.957,17.523,16.746,17.26,4350143,0
2001-04-18,17.007,17.438,16.696,16.858,5527409,0
2001-04-19,17.07,17.098,16.251,16.314,4804742,0
2001-04-20,16.412,16.816,16.266,16.717,5668941,0
2001-04-23,16.957,17.148,16.887,16.887,4911746,0
2001-04-24,16.944,17.26,16.555,16.64,7261465,0
2001-04-25,16.64,16.909,16.392,16.83,5273785,0
2001-04-26,16.957,17.665,16.957,17.297,7797589,0
2001-04-27,17.119,17.203,16.944,17.14,4625846,0
2001-04-30,17.184,17.487,16.887,17.133,4206062,0
2001-05-01,17.26,17.276,16.427,16.922,2901984,0
2001-05-02,16.334,16.334,15.544,15.721,7833256,0
2001-05-03,15.932,15.946,15.219,15.77,5861427,0
2001-05-04,15.885,16.125,15.792,15.946,3600020,0
2001-05-07,16.164,16.334,15.303,15.346,5923418,0
2001-05-08,15.346,15.397,15.001,15.268,5411351,0
2001-05-09,15.368,15.792,15.368,15.735,3263170,0
2001-05-10,15.707,15.813,15.239,15.411,4021787,0
2001-05-11,15.331,15.368,15.029,15.122,2157804,0
2001-05-14,15.206,15.693,15.206,15.565,2934534,0
2001-05-15,15.77,16.073,15.578,15.995,3548497,0
2001-05-16,15.903,16.266,15.792,15.899,3233731,0
2001-05-17,15.848,16.461,15.53,16.378,4108124,0
2001-05-18,16.781,17,16.378,16.619,5221417,0
2001-05-21,16.781,17.036,16.478,16.964,6719960,0
2001-05-22,16.957,16.994,16.781,16.929,5784149,0
2001-05-23,16.746,16.874,16.208,16.251,5023555,0
2001-05-24,16.215,16.251,15.544,15.693,6747700,0
2001-05-25,15.885,16.19,15.833,15.925,3885347,0
2001-05-29,16.164,16.251,15.637,15.757,4868431,0
2001-05-30,15.544,15.544,14.838,14.993,5566472,0
2001-05-31,14.993,15.239,14.662,15.085,8640273,0
2001-06-01,14.923,15.158,14.79,14.824,3674465,0
2001-06-04,15.19,15.53,15.19,15.311,3924412,0
2001-06-05,15.224,15.466,14.966,15.289,3314125,0
2001-06-06,14.838,14.838,14.408,14.436,4647357,0
2001-06-07,14.343,14.436,14.081,14.251,6301307,0
2001-06-08,14.308,14.378,13.991,14.378,4762568,0
2001-06-11,14.519,14.611,14.004,14.13,4436762,0
2001-06-12,14.215,14.45,14.061,14.343,3975367,0
2001-06-13,14.674,15.007,14.166,14.301,4835883,0
2001-06-14,14.238,14.378,13.991,14.096,4672553,0
2001-06-15,14.096,14.471,13.876,13.991,6555219,0
2001-06-18,13.791,14.181,13.65,13.791,5057520,0
2001-06-19,14.046,14.046,13.566,13.673,5439942,0
2001-06-20,13.458,14.096,13.389,13.458,3906863,0
2001-06-21,13.55,13.566,12.491,12.803,7011801,0
2001-06-22,12.909,13.036,12.203,12.491,7746638,0
2001-06-25,12.682,12.753,12.316,12.526,8523650,0
2001-06-26,12.591,12.852,12.543,12.753,5650824,0
2001-06-27,12.543,12.555,11.933,11.969,6140812,0
2001-06-28,12.011,12.011,10.909,11.205,14689654,0
2001-06-29,11.657,11.897,11.128,11.572,7954126,0
2001-07-02,11.608,11.671,10.889,11.001,5115269,0
2001-07-03,11.177,11.468,11.143,11.289,5522312,0
2001-07-05,11.347,11.905,11.319,11.799,8594133,0
2001-07-06,11.799,11.926,11.411,11.842,7509997,0
2001-07-09,11.671,11.693,11.001,11.233,10764675,0
2001-07-10,11.164,11.484,10.808,10.902,9816126,0
2001-07-11,10.635,10.833,10.196,10.734,9686765,0
2001-07-12,10.548,10.882,10.16,10.246,11494419,0
2001-07-13,10.048,10.577,9.828,10.443,14662479,0
2001-07-16,10.422,10.635,9.3623,9.3623,11154173,0
2001-07-17,9.539,9.737,9.3331,9.545,10749953,0
2001-07-18,9.2911,9.819,9.009,9.603,11102937,0
2001-07-19,9.674,9.907,9.3964,9.819,7749470,0
2001-07-20,9.927,10.604,9.898,10.599,8287007,0
2001-07-23,10.867,10.952,10.577,10.739,6142509,0
2001-07-24,10.726,10.726,10.273,10.456,5005721,0
2001-07-25,10.512,11.143,10.339,11.114,5803962,0
2001-07-26,11.079,11.283,10.683,11.042,5232453,0
2001-07-27,10.994,11.572,10.704,11.504,5306337,0
2001-07-30,11.484,11.763,11.228,11.263,4924478,0
2001-07-31,11.305,11.53,10.808,10.846,5333792,0
2001-08-01,11.049,11.106,10.456,10.512,6703259,0
2001-08-02,10.599,11.035,10.422,10.882,5540993,0
2001-08-03,10.867,10.867,10.562,10.626,3071539,0
2001-08-06,10.619,10.776,10.504,10.612,2297639,0
2001-08-07,10.697,10.776,10.386,10.386,3476889,0
2001-08-08,10.499,10.548,9.75,9.778,5168484,0
2001-08-09,9.715,9.998,9.56,9.934,4431098,0
2001-08-10,10.246,10.282,10.06,10.138,6393871,0
2001-08-13,10.332,10.332,10.066,10.16,5358986,0
2001-08-14,10.282,10.306,10.11,10.306,4428550,0
2001-08-15,10.395,11.035,10.296,10.973,6729867,0
2001-08-16,11.128,11.128,10.492,10.691,5440505,0
2001-08-17,10.662,10.662,10.315,10.463,4390056,0
2001-08-20,10.386,10.529,10.273,10.289,2873391,0
2001-08-21,10.323,10.619,10.246,10.408,3404988,0
2001-08-22,10.585,11.024,10.402,10.443,5974368,0
2001-08-23,10.449,10.562,10.345,10.456,4893623,0
2001-08-24,10.456,10.619,10.181,10.273,5601008,0
2001-08-27,10.512,10.512,10.296,10.345,5752727,0
2001-08-28,10.352,10.352,10.006,10.048,3885916,0
2001-08-29,10.066,10.105,9.794,9.927,7622088,0
2001-08-30,9.927,9.998,9.4682,9.524,5081581,0
2001-08-31,9.4531,9.629,9.4336,9.611,2567397,0
2001-09-04,9.737,10.018,9.737,9.849,2512483,0
2001-09-05,9.849,9.941,9.4891,9.517,4397413,0
2001-09-06,9.574,10.16,9.504,10.082,6169401,0
2001-09-07,9.927,10.118,9.765,9.857,3405554,0
2001-09-10,9.819,10.246,9.819,10.196,3123339,0
2001-09-17,10.599,10.599,9.3623,9.611,6308666,0
2001-09-18,9.611,9.644,8.9162,9.009,4801350,0
2001-09-19,8.9162,8.9162,7.9693,8.3158,8296068,0
2001-09-20,8.1255,8.4441,7.8216,8.3721,6445952,0
2001-09-21,8.3514,9.1496,8.083,9.0793,8423448,0
2001-09-24,8.515,8.7058,8.3941,8.5492,6552105,0
2001-09-25,8.4784,8.4927,8.1112,8.2309,4214835,0
2001-09-26,8.1749,8.1749,7.5957,7.7018,8863614,0
2001-09-27,7.7367,7.8565,7.3485,7.8216,6608714,0
2001-09-28,7.8776,8.5067,7.8072,8.4784,5000342,0
2001-10-01,8.3367,8.4293,8.0763,8.3367,3526990,0
2001-10-02,8.3238,8.4997,8.2165,8.3941,3013509,0
2001-10-03,8.3941,8.8313,8.1325,8.8313,4803043,0
2001-10-04,8.8661,9.545,8.8387,9.3194,6807431,0
2001-10-05,9.2282,9.3692,8.9032,9.205,4254466,0
2001-10-08,9.2697,9.4891,8.9453,9.1984,3935452,0
2001-10-09,9.2697,9.4811,9.1139,9.3897,3060217,0
2001-10-10,9.4336,9.983,9.3409,9.962,4710200,0
2001-10-11,10.018,10.196,9.765,9.975,6214409,0
2001-10-12,9.975,10.223,9.694,9.983,3423386,0
2001-10-15,9.969,10.042,9.4751,9.652,3242506,0
2001-10-16,9.624,10.06,9.4682,9.919,4255881,0
2001-10-17,10.09,10.315,9.765,9.871,3137211,0
2001-10-18,9.715,9.794,9.3964,9.3964,3230338,0
2001-10-19,9.3964,9.729,9.0859,9.603,4779549,0
2001-10-22,9.715,10.082,9.4531,10.018,3455374,0
2001-10-23,10.048,10.726,9.871,10.246,6100899,0
2001-10-24,10.048,10.323,9.842,10.306,4266357,0
2001-10-25,10.386,11.093,10.332,11.079,6015409,0
2001-10-26,11.087,11.835,10.973,11.693,5565903,0
2001-10-29,11.693,12.124,11.397,11.799,8304275,0
2001-10-30,11.468,11.657,10.96,11.024,5489198,0
2001-10-31,11.024,11.305,10.512,10.796,5683094,0
2001-11-01,10.882,11.024,10.352,10.808,4149447,0
2001-11-02,10.739,10.739,10.196,10.332,4473273,0
2001-11-05,10.332,10.529,9.927,9.941,4444686,0
2001-11-06,9.842,10.055,9.587,10.048,5852083,0
2001-11-07,9.871,10.469,9.757,10.352,7301377,0
2001-11-08,10.548,10.846,10.352,10.469,6283193,0
2001-11-09,10.825,11.065,10.776,10.967,4617922,0
2001-11-12,10.599,11.106,10.358,11.073,4104160,0
2001-11-13,11.164,11.644,10.825,11.228,5030061,0
2001-11-14,10.599,10.635,10.209,10.273,6622020,0
2001-11-15,9.3253,9.567,8.7553,9.0229,10700699,0
2001-11-16,9.0229,9.4258,8.8816,9.3897,8981649,0
2001-11-19,9.3623,9.652,8.9388,9.4531,4810974,0
2001-11-20,9.715,10.09,9.715,10.026,4589330,0
2001-11-21,10.034,10.154,9.666,9.927,4284189,0
2001-11-23,9.75,10.282,9.644,10.246,1888611,0
2001-11-26,9.962,9.975,9.624,9.842,4201532,0
2001-11-27,9.737,10.231,9.666,10.034,4204645,0
2001-11-28,9.857,10.196,9.729,9.998,4725485,0
2001-11-29,10.09,10.352,9.898,10.315,3598887,0
2001-11-30,10.296,10.449,10.16,10.422,4256728,0
2001-12-03,10.332,10.825,10.16,10.52,4492523,0
2001-12-04,10.52,10.817,10.209,10.796,4596692,0
2001-12-05,11.024,11.484,11.024,11.149,6835737,0
2001-12-06,11.149,11.157,10.669,10.789,4416660,0
2001-12-07,10.599,11.035,10.449,10.98,4992415,0
2001-12-10,10.754,11.128,10.704,10.769,3573694,0
2001-12-11,10.683,10.987,10.655,10.924,2777999,0
2001-12-12,11.024,11.035,10.754,10.852,3621248,0
2001-12-13,10.852,11.197,10.669,11.042,4223897,0
2001-12-14,11.042,11.445,10.973,11.384,4535550,0
2001-12-17,11.305,11.475,10.894,10.952,4947410,0
2001-12-18,11.128,11.219,10.967,11.121,4823426,0
2001-12-19,11.219,11.757,11.164,11.693,4089159,0
2001-12-20,11.693,12.025,11.404,11.433,5312563,0
2001-12-21,11.553,11.763,11.391,11.693,4651888,0
2001-12-24,11.707,11.992,11.707,11.897,1557137,0
2001-12-26,11.983,12.585,11.983,12.543,3923280,0
2001-12-27,12.35,12.35,12.038,12.138,6346599,0
2001-12-28,12.316,12.526,12.06,12.188,3011530,0
2001-12-31,12.119,12.364,11.992,12.025,2391332,0
2002-01-02,11.94,11.947,11.445,11.496,5266140,0
2002-01-03,11.496,11.821,11.433,11.572,5154048,0
2002-01-04,11.588,12.011,11.496,11.848,5822642,0
2002-01-07,11.871,12.224,11.707,11.961,4673119,0
2002-01-08,11.784,11.897,11.664,11.722,3011243,0
2002-01-09,11.553,11.835,11.404,11.664,4314475,0
2002-01-10,11.553,11.608,11.128,11.297,6125243,0
2002-01-11,11.212,11.228,10.747,10.762,3961776,0
2002-01-14,10.463,10.683,10.422,10.512,3390553,0
2002-01-15,10.599,10.987,10.562,10.762,4088309,0
2002-01-16,10.456,10.585,10.315,10.339,4098782,0
2002-01-17,10.422,10.504,10.16,10.239,4667175,0
2002-01-18,10.246,10.386,10.16,10.174,4636035,0
2002-01-22,10.323,10.443,9.969,10.018,3073799,0
2002-01-23,10.066,10.395,9.962,10.395,7862692,0
2002-01-24,10.449,10.882,10.323,10.776,6837997,0
2002-01-25,10.882,11.087,10.776,10.931,5992767,0
2002-01-28,10.987,11.024,10.683,10.783,6017394,0
2002-01-29,10.648,10.808,10.358,10.512,3605397,0
2002-01-30,10.469,10.973,10.296,10.882,5756127,0
2002-01-31,11.079,11.553,10.987,11.289,8568373,0
2002-02-01,11.305,11.686,11.177,11.433,6278946,0
2002-02-04,11.355,11.453,11.001,11.042,3125601,0
2002-02-05,11.035,11.079,10.648,10.852,3652951,0
2002-02-06,10.873,11.305,10.873,11.093,4459121,0
2002-02-07,11.065,11.073,10.676,10.676,4431943,0
2002-02-08,10.683,10.867,10.499,10.846,4046414,0
2002-02-11,10.776,11.355,10.662,11.228,4693217,0
2002-02-12,11.164,11.375,10.98,11.114,4227010,0
2002-02-13,11.093,11.319,10.902,11.228,4444119,0
2002-02-14,11.34,11.623,11.305,11.484,4169262,0
2002-02-15,11.572,11.644,11.305,11.518,3991497,0
2002-02-19,11.355,11.623,11.164,11.545,4269188,0
2002-02-20,11.433,11.572,11.219,11.305,3805241,0
2002-02-21,11.484,11.983,11.484,11.835,4382407,0
2002-02-22,11.743,12.167,11.722,12.011,6484166,0
2002-02-25,12.174,12.543,12.154,12.471,5095734,0
2002-02-26,12.45,12.458,12.203,12.316,5346246,0
2002-02-27,12.357,12.378,12.06,12.188,4434212,0
2002-02-28,12.237,12.543,12.224,12.442,8081785,0
2002-03-01,12.491,12.585,12.316,12.506,6007489,0
2002-03-04,12.45,12.894,12.372,12.823,10201660,0
2002-03-05,12.86,12.958,12.682,12.845,5040255,0
2002-03-06,12.753,13.213,12.477,13.162,11232866,0
2002-03-07,13.354,13.953,13.349,13.432,8494495,0
2002-03-08,13.319,13.326,12.993,13.234,5160271,0
2002-03-11,13.495,13.728,13.424,13.537,7960919,0
2002-03-12,13.298,13.825,13.234,13.748,5576096,0
2002-03-13,13.905,14.096,13.55,13.586,6712317,0
2002-03-14,13.458,13.474,13.142,13.376,5595342,0
2002-03-15,13.509,13.983,13.424,13.876,4189643,0
2002-03-18,13.876,14.337,13.706,14.272,6117596,0
2002-03-19,14.181,14.357,14.096,14.13,9257922,0
2002-03-20,13.991,14.436,13.857,13.953,6240168,0
2002-03-21,13.864,14.322,13.813,14.238,4271165,0
2002-03-22,13.905,13.905,13.566,13.636,7796740,0
2002-03-25,13.636,14.081,13.573,13.784,4119728,0
2002-03-26,13.825,13.947,13.389,13.763,3913370,0
2002-03-27,14.018,14.674,13.991,14.617,6388775,0
2002-03-28,14.45,14.838,14.386,14.625,4417794,0
2002-04-01,14.923,15.099,14.696,14.934,7089927,0
2002-04-02,14.934,15.368,14.873,15.022,5185467,0
2002-04-03,14.851,14.886,14.436,14.471,6106278,0
2002-04-04,14.499,14.767,13.953,14.081,7749470,0
2002-04-05,14.166,14.308,13.791,13.977,4776153,0
2002-04-08,14.272,14.554,13.927,14.004,5312563,0
2002-04-09,13.953,14.004,13.601,13.784,5124890,0
2002-04-10,13.784,14.201,13.706,14.054,4195870,0
2002-04-11,13.864,14.181,13.791,14.061,3782317,0
2002-04-12,13.849,13.849,13.249,13.474,8148306,0
2002-04-15,13.864,14.13,13.864,13.962,3881385,0
2002-04-16,14.143,14.561,13.962,14.477,4333441,0
2002-04-17,14.57,14.993,14.57,14.95,6196007,0
2002-04-18,14.959,15.431,14.738,15.253,5777637,0
2002-04-19,15.253,15.51,14.894,15.495,5552038,0
2002-04-22,15.461,15.687,15.268,15.473,5606665,0
2002-04-23,15.331,15.899,15.296,15.8,4882306,0
2002-04-24,15.629,15.953,15.544,15.899,10741745,0
2002-04-25,15.885,16.11,15.721,15.995,8673677,0
2002-04-26,16.125,16.173,15.8,16.173,6068627,0
2002-04-29,16.125,16.238,15.885,15.932,6387360,0
2002-04-30,15.77,15.975,15.212,15.319,18090393,0
2002-05-01,15.275,15.403,15.165,15.319,10440003,0
2002-05-02,15.331,15.473,15.158,15.466,7941954,0
2002-05-03,15.495,15.687,15.368,15.594,8591585,0
2002-05-06,15.239,15.319,14.928,14.934,5144420,0
2002-05-07,14.662,14.873,14.428,14.471,6973872,0
2002-05-08,14.625,15.05,14.611,15.007,8879746,0
2002-05-09,14.966,15.013,14.638,14.638,7590954,0
2002-05-10,14.745,14.886,14.638,14.79,8576302,0
2002-05-13,14.732,15.262,14.625,15.253,9634682,0
2002-05-14,15.346,15.346,14.934,15.158,8463357,0
2002-05-15,14.923,14.978,14.378,14.45,5251989,0
2002-05-16,14.554,14.76,14.485,14.674,3515385,0
2002-05-17,14.625,14.625,14.096,14.244,4523096,0
2002-05-20,14.096,14.499,13.92,14.337,4065097,0
2002-05-21,14.259,14.415,14.13,14.13,2879618,0
2002-05-22,14.116,14.662,13.883,14.646,4052071,0
2002-05-23,14.662,14.816,14.57,14.796,5118946,0
2002-05-24,14.654,14.662,14.33,14.527,2608442,0
2002-05-28,14.646,14.802,14.527,14.767,5167915,0
2002-05-29,14.767,14.909,14.597,14.873,5883224,0
2002-05-30,14.732,15.001,14.711,14.901,7806928,0
2002-05-31,14.894,15.176,14.726,15.129,4976563,0
2002-06-03,14.978,14.978,14.294,14.401,4336558,0
2002-06-04,14.45,14.738,13.825,14.23,4584804,0
2002-06-05,14.061,14.096,13.657,14.096,7122761,0
2002-06-06,14.259,14.499,13.743,13.991,5690452,0
2002-06-07,13.695,14.415,13.636,14.351,4919386,0
2002-06-10,14.611,14.662,14.046,14.187,7446590,0
2002-06-11,14.259,14.272,13.695,13.825,6567675,0
2002-06-12,14.004,14.096,13.736,13.97,6292250,0
2002-06-13,13.97,14.337,13.743,14.081,6101182,0
2002-06-14,14.081,14.238,13.706,14.238,4873810,0
2002-06-17,14.611,14.966,14.57,14.767,6963114,0
2002-06-18,14.851,15.001,14.611,14.711,6472848,0
2002-06-19,14.674,14.886,14.477,14.519,3877986,0
2002-06-20,14.802,14.966,14.436,14.726,8275403,0
2002-06-21,14.838,14.942,14.181,14.625,6644383,0
2002-06-24,14.625,15.05,14.519,14.934,7378935,0
2002-06-25,15.141,15.262,14.519,14.535,4861358,0
2002-06-26,14.415,14.591,14.061,14.519,6130619,0
2002-06-27,14.519,14.732,14.054,14.143,4849748,0
2002-06-28,14.215,14.308,13.636,13.636,6719114,0
2002-07-01,13.673,13.779,13.474,13.502,5230756,0
2002-07-02,13.537,13.615,12.921,13.014,6495204,0
2002-07-03,13.008,13.424,12.613,13.417,4988737,0
2002-07-05,13.615,13.763,13.48,13.673,1759818,0
2002-07-08,13.438,13.763,13.155,13.269,4002540,0
2002-07-09,13.234,13.502,13.128,13.389,4211154,0
2002-07-10,13.629,13.772,13,13.056,6152982,0
2002-07-11,12.866,12.921,12.364,12.577,5578925,0
2002-07-12,12.706,12.965,12.188,12.506,5705738,0
2002-07-15,12.378,12.598,11.391,12.019,6702125,0
2002-07-16,11.699,12.159,11.391,11.919,8261813,0
2002-07-17,12.154,12.399,11.799,12.06,5691018,0
2002-07-18,12.055,12.426,12.047,12.138,4214555,0
2002-07-19,11.784,11.905,11.34,11.404,4326933,0
2002-07-22,11.313,11.608,10.577,10.599,6122129,0
2002-07-23,10.648,11.017,10.154,10.154,6185533,0
2002-07-24,9.891,11.042,9.539,11.008,9435968,0
2002-07-25,11.1,11.433,10.619,10.655,8300314,0
2002-07-26,10.683,10.973,10.436,10.676,4409023,0
2002-07-29,11.035,11.553,10.909,11.51,3944793,0
2002-07-30,11.319,11.835,11.276,11.757,5012796,0
2002-07-31,11.707,11.722,11.305,11.445,5764335,0
2002-08-01,11.269,11.602,10.802,10.825,4401378,0
2002-08-02,10.825,10.98,9.998,10.306,5323601,0
2002-08-05,10.09,10.492,9.907,10.018,5297276,0
2002-08-06,10.315,10.535,10.209,10.231,8039328,0
2002-08-07,10.315,10.345,9.539,9.941,7015199,0
2002-08-08,9.948,10.697,9.919,10.612,4576028,0
2002-08-09,10.386,11.197,10.181,11.121,4578577,0
2002-08-12,10.882,11.657,10.635,11.355,5737440,0
2002-08-13,11.305,11.68,11.164,11.177,3947904,0
2002-08-14,11.418,11.484,11.008,11.367,7008121,0
2002-08-16,12.025,12.111,11.602,12.003,5453812,0
2002-08-19,11.976,12.316,11.553,12.019,3659181,0
2002-08-20,11.799,11.933,11.34,11.426,4179172,0
2002-08-21,11.433,11.588,11.164,11.418,5589116,0
2002-08-22,11.51,12.119,11.355,12.06,4854278,0
2002-08-23,11.799,12.119,11.644,11.657,3934037,0
2002-08-26,11.799,12.069,11.484,11.947,3843737,0
2002-08-27,12.082,12.082,11.433,11.581,3328562,0
2002-08-28,11.367,11.693,11.228,11.384,3230338,0
2002-08-29,11.106,11.375,10.783,10.98,4441570,0
2002-08-30,10.894,11.283,10.894,10.98,4373918,0
2002-09-03,10.691,10.691,10.174,10.209,5706304,0
2002-09-04,10.246,10.402,9.842,10.074,7912516,0
2002-09-05,10.034,10.215,9.786,10.042,7592650,0
2002-09-06,10.306,10.456,10.174,10.352,5595342,0
2002-09-09,10.529,10.635,10.145,10.512,4863621,0
2002-09-10,10.599,10.944,10.548,10.852,3884498,0
2002-09-11,11.079,11.143,10.944,10.944,4031410,0
2002-09-12,10.867,10.952,10.529,10.612,4288151,0
2002-09-13,10.619,10.96,10.429,10.697,2854141,0
2002-09-17,10.754,10.808,10.529,10.577,6429535,0
2002-09-18,10.599,10.894,10.485,10.577,4863056,0
2002-09-19,10.585,10.839,10.372,10.416,6714300,0
2002-09-20,10.599,10.64,10.215,10.239,4623014,0
2002-09-23,10.332,10.554,10.174,10.402,3840909,0
2002-09-24,10.436,10.463,10.074,10.138,4544608,0
2002-09-25,10.215,10.648,10.048,10.585,4396279,0
2002-09-26,10.648,11.149,10.599,11.106,4782101,0
2002-09-27,10.917,11.34,10.867,11.001,4236064,0
2002-09-30,10.734,11.114,10.52,10.952,4604050,0
2002-10-01,10.882,11.205,10.635,11.135,4865034,0
2002-10-02,10.917,11.595,10.852,11.135,6025602,0
2002-10-03,11.233,11.588,10.98,11.17,4489690,0
2002-10-04,11.319,11.445,10.98,11.135,4233238,0
2002-10-07,11.058,11.297,10.882,10.924,3384609,0
2002-10-08,10.924,11.135,10.635,10.987,4613671,0
2002-10-09,11.17,11.17,10.683,10.72,3506326,0
2002-10-10,10.931,10.931,10.352,10.924,5244629,0
2002-10-11,11.106,11.34,11.001,11.24,5545241,0
2002-10-14,11.433,11.799,11.065,11.784,4665761,0
2002-10-15,11.961,12.748,11.961,12.717,9949447,0
2002-10-16,12.717,12.717,12.334,12.477,6259695,0
2002-10-17,12.789,13.071,12.506,13.014,4369392,0
2002-10-18,12.783,13.056,12.591,12.937,4031130,0
2002-10-21,13.036,13.085,12.555,13.085,3571431,0
2002-10-22,12.979,13.008,12.57,12.698,3705603,0
2002-10-23,12.698,12.993,12.64,12.993,5614309,0
2002-10-24,13.036,13.036,12.35,12.385,5365212,0
2002-10-25,12.393,12.393,10.952,11.106,18994785,0
2002-10-28,11.106,11.602,11.03,11.247,5979750,0
2002-10-29,11.128,11.391,10.973,11.197,5944367,0
2002-10-30,11.269,11.729,11.269,11.657,7774662,0
2002-10-31,11.729,11.835,11.289,11.418,4949675,0
2002-11-01,11.484,12.025,11.404,12.003,3643612,0
2002-11-04,12.154,12.154,11.735,11.912,4207758,0
2002-11-05,11.912,12.111,11.496,12.047,3968571,0
2002-11-06,12.147,12.378,11.94,12.35,4854564,0
2002-11-07,12.279,12.506,11.757,11.779,5467113,0
2002-11-08,11.784,11.933,11.644,11.779,4161336,0
2002-11-11,11.856,11.976,11.445,11.581,3470658,0
2002-11-12,11.608,11.729,11.305,11.34,5937569,0
2002-11-13,11.34,11.572,10.808,10.96,5858593,0
2002-11-14,11.093,11.608,11.087,11.496,5930494,0
2002-11-15,11.319,11.545,11.256,11.44,2801490,0
2002-11-18,11.588,11.608,11.177,11.468,3553030,0
2002-11-19,11.468,11.644,11.333,11.333,2514747,0
2002-11-20,11.375,12.124,11.355,12.124,3679276,0
2002-11-21,12.124,12.357,12.124,12.224,4144919,0
2002-11-22,12.188,12.196,11.799,11.94,3510004,0
2002-11-25,11.94,12.132,11.871,12.055,2150442,0
2002-11-26,12.055,12.095,11.566,11.566,2932550,0
2002-11-27,11.657,11.835,11.608,11.784,3343280,0
2002-11-29,11.835,12.06,11.799,11.996,1476751,0
2002-12-02,12.188,12.57,12.025,12.57,4043581,0
2002-12-03,12.57,12.717,12.471,12.689,5343980,0
2002-12-04,12.689,12.689,12.159,12.188,3769859,0
2002-12-05,12.224,12.399,12.047,12.103,3366491,0
2002-12-06,12.011,12.328,11.884,12.095,4024051,0
2002-12-09,12.237,12.491,11.926,11.926,3155607,0
2002-12-10,11.94,12.119,11.735,12.047,3316107,0
2002-12-11,12.047,12.047,11.729,11.807,3384609,0
2002-12-12,11.835,12.434,11.821,12.415,6180437,0
2002-12-13,12.415,12.789,12.378,12.399,5491175,0
2002-12-16,12.555,13.014,12.506,12.979,5334639,0
2002-12-17,12.986,13.056,12.823,12.866,5444470,0
2002-12-18,12.724,12.766,12.378,12.555,4759167,0
2002-12-19,12.549,12.831,12.506,12.682,4752661,0
2002-12-20,12.717,13.249,12.606,13.249,4924197,0
2002-12-23,13.249,13.376,13.014,13.349,3257230,0
2002-12-24,13.354,13.354,13.071,13.071,1205294,0
2002-12-26,13,13.226,12.845,12.86,1789255,0
2002-12-27,12.921,13.051,12.464,12.543,2459836,0
2002-12-30,12.613,12.706,12.316,12.407,2436341,0
2002-12-31,12.328,12.415,12.181,12.415,2894339,0
2003-01-02,12.627,13.043,12.464,12.986,3915357,0
2003-01-03,12.909,13.056,12.698,12.783,3218729,0
2003-01-06,12.706,12.717,12.434,12.506,2946705,0
2003-01-07,12.506,12.506,11.743,11.821,5999843,0
2003-01-08,11.821,11.955,11.699,11.884,4793423,0
2003-01-09,11.905,12.047,11.842,11.976,5612329,0
2003-01-10,11.976,12.154,11.848,12.095,5084980,0
2003-01-13,12.025,12.025,11.707,11.807,4553948,0
2003-01-14,11.884,11.947,11.572,11.636,3755985,0
2003-01-15,11.686,12.231,11.644,12.06,5627896,0
2003-01-16,12.089,12.483,12.082,12.458,5158575,0
2003-01-17,12.464,12.464,12.203,12.316,3314691,0
2003-01-21,12.316,12.316,11.884,11.926,3082575,0
2003-01-22,11.926,12.279,11.608,12.095,5499664,0
2003-01-23,12.095,12.415,11.996,12.35,3524723,0
2003-01-24,12.364,12.415,12.011,12.047,2621464,0
2003-01-27,11.961,11.961,11.305,11.391,3678713,0
2003-01-28,11.553,11.807,11.518,11.566,3796183,0
2003-01-29,11.572,12.047,11.297,11.992,4097363,0
2003-01-30,11.996,12.415,11.848,11.871,4962127,0
2003-01-31,11.897,12.196,11.722,12.111,3890727,0
2003-02-03,12.111,12.442,11.94,12.174,3424805,0
2003-02-04,12.174,12.563,11.969,12.52,4624431,0
2003-02-05,12.543,12.698,12.415,12.555,5111585,0
2003-02-06,12.506,12.654,12.328,12.426,3154473,0
2003-02-07,12.514,12.577,12.111,12.203,3465847,0
2003-02-10,12.203,12.526,12.154,12.506,3258925,0
2003-02-11,12.577,12.717,12.343,12.393,3443201,0
2003-02-12,12.407,12.477,12.047,12.089,4092835,0
2003-02-13,12.095,12.111,11.722,11.878,5909829,0
2003-02-14,11.961,12.025,11.793,11.884,4514886,0
2003-02-18,11.969,12.434,11.871,12.364,5675734,0
2003-02-19,12.399,12.434,12.251,12.334,4521679,0
2003-02-20,12.334,12.543,12.316,12.499,3566337,0
2003-02-21,12.577,12.958,12.499,12.873,5613177,0
2003-02-24,12.731,13.198,12.731,13.155,4766817,0
2003-02-25,13.198,13.566,12.789,12.86,6996232,0
2003-02-26,12.86,13.361,12.845,13.178,5882373,0
2003-02-27,13.178,13.284,12.766,12.921,5847555,0
2003-02-28,12.921,13.12,12.783,12.823,3994613,0
2003-03-03,12.682,12.894,12.549,12.682,4014994,0
2003-03-04,12.731,12.946,12.506,12.668,3276475,0
2003-03-05,12.647,12.789,12.442,12.64,6427270,0
2003-03-06,12.64,12.965,12.606,12.965,4062265,0
2003-03-07,12.965,13.021,12.633,12.845,5755840,0
2003-03-10,12.717,12.921,12.613,12.731,4683592,0
2003-03-11,12.731,12.881,12.154,12.203,6147607,0
2003-03-12,12.203,12.203,11.871,12.019,5740273,0
2003-03-13,12.025,12.293,11.878,12.069,6046553,0
2003-03-14,12.069,12.095,11.735,12.025,6873947,0
2003-03-17,12.025,12.231,11.807,11.926,7403279,0
2003-03-18,11.926,12.477,11.743,12.471,6353956,0
2003-03-19,12.471,12.577,12.132,12.343,5340301,0
2003-03-20,12.343,12.606,12.251,12.464,5686771,0
2003-03-21,12.407,12.442,11.933,12.011,6546160,0
2003-03-24,12.011,12.188,11.608,11.693,4378728,0
2003-03-25,11.735,11.799,11.418,11.518,8636597,0
2003-03-26,11.588,11.608,11.319,11.445,6673539,0
2003-03-27,11.445,11.771,11.44,11.644,5247456,0
2003-03-28,11.644,11.771,11.588,11.644,4765397,0
2003-03-31,11.233,11.53,11.017,11.1,7233441,0
2003-04-01,11.121,11.404,11.049,11.355,6595978,0
2003-04-02,11.355,11.391,11.164,11.391,3421124,0
2003-04-03,11.391,11.433,11.114,11.121,5470795,0
2003-04-04,11.384,11.384,10.987,11.114,5813018,0
2003-04-07,11.114,11.114,10.909,11.058,6576730,0
2003-04-08,11.058,11.106,10.909,10.98,5509008,0
2003-04-09,11.001,11.093,10.937,11.035,5314261,0
2003-04-10,11.219,11.51,11.177,11.475,7672193,0
2003-04-11,11.475,11.475,11.079,11.34,5766602,0
2003-04-14,11.355,11.418,11.177,11.228,4300320,0
2003-04-15,11.228,11.233,11.058,11.106,4494506,0
2003-04-16,11.121,11.184,10.924,10.952,4387507,0
2003-04-17,10.796,11.397,10.762,11.355,4801912,0
2003-04-21,11.355,11.475,11.289,11.44,2532868,0
2003-04-22,11.445,11.566,11.283,11.504,3872045,0
2003-04-23,11.657,11.763,11.263,11.56,7232873,0
2003-04-24,11.518,11.623,11.426,11.484,2439174,0
2003-04-25,11.484,11.484,11.247,11.269,4361463,0
2003-04-28,11.24,11.355,11.042,11.106,4236914,0
2003-04-29,11.106,11.114,10.776,10.852,5129702,0
2003-04-30,10.852,10.98,10.852,10.931,7318924,0
2003-05-01,10.96,11.1,10.852,10.96,3343562,0
2003-05-02,10.931,11.093,10.902,11.03,4243425,0
2003-05-05,11.03,11.087,10.889,11.035,6110521,0
2003-05-06,11.079,11.212,11.035,11.073,2968785,0
2003-05-07,11.073,11.518,10.937,11.496,5999843,0
2003-05-08,11.468,11.784,11.355,11.707,6618059,0
2003-05-09,11.807,11.947,11.51,11.947,4245405,0
2003-05-12,11.94,12.188,11.784,12.025,5445887,0
2003-05-13,12.025,12.393,11.961,12.334,5274346,0
2003-05-14,12.364,12.399,12.154,12.286,4757472,0
2003-05-15,12.286,12.343,12.069,12.251,3325441,0
2003-05-16,12.251,12.654,12.218,12.654,6507661,0
2003-05-19,12.577,12.577,12.196,12.196,4056605,0
2003-05-20,12.224,12.279,11.933,12.06,3928657,0
2003-05-21,12.047,12.766,11.947,12.633,4475537,0
2003-05-22,12.633,12.682,12.35,12.364,4344481,0
2003-05-23,12.364,12.464,12.237,12.426,4552249,0
2003-05-27,12.426,12.633,12.328,12.57,3639649,0
2003-05-28,12.57,12.62,12.203,12.321,3014923,0
2003-05-29,12.3,12.378,12.124,12.218,3447165,0
2003-05-30,12.218,12.717,12.111,12.598,4763699,0
2003-06-02,12.613,12.731,12.442,12.464,2863202,0
2003-06-03,12.464,12.471,12.237,12.471,3742970,0
2003-06-04,12.514,12.717,12.393,12.464,4728602,0
2003-06-05,12.464,12.464,12.203,12.35,3625779,0
2003-06-06,12.364,12.543,12.159,12.237,4896176,0
2003-06-09,12.477,12.477,12.047,12.399,3589262,0
2003-06-10,12.399,12.633,12.393,12.549,4749263,0
2003-06-11,12.591,13.284,12.45,13.213,6633625,0
2003-06-12,13.213,13.354,12.881,13,4748130,0
2003-06-13,13,13,12.555,12.627,4820877,0
2003-06-16,12.958,12.958,12.279,12.464,4258995,0
2003-06-17,12.464,12.606,12.188,12.231,4326083,0
2003-06-18,12.231,12.372,11.947,12.138,6090142,0
2003-06-19,12.138,12.442,12.025,12.272,5849537,0
2003-06-20,12.399,12.491,12.237,12.364,5536183,0
2003-06-23,12.364,12.464,12.089,12.258,4195022,0
2003-06-24,12.265,12.45,12.237,12.258,3935452,0
2003-06-25,12.491,12.706,12.491,12.491,4166432,0
2003-06-26,12.491,12.606,12.047,12.119,5027796,0
2003-06-27,12.119,12.316,12.119,12.174,3430182,0
2003-06-30,12.174,12.393,12.06,12.119,4504978,0
2003-07-01,12.119,12.119,11.848,11.996,5438243,0
2003-07-02,11.996,12.251,11.784,12.111,4429118,0
2003-07-03,12.111,12.258,11.933,12.119,2999638,0
2003-07-07,12.025,12.076,11.68,11.693,5159706,0
2003-07-08,11.693,11.821,11.44,11.757,4631225,0
2003-07-09,11.707,12.089,11.707,11.992,4842676,0
2003-07-10,12.025,12.06,11.602,11.763,7082284,0
2003-07-11,11.919,11.919,11.588,11.715,3379229,0
2003-07-14,11.715,11.893,11.588,11.608,2893772,0
2003-07-15,11.608,11.784,11.468,11.63,3888462,0
2003-07-16,11.63,11.757,11.504,11.623,4115198,0
2003-07-17,11.623,12.011,11.319,11.799,6774313,0
2003-07-18,11.799,12.471,11.595,12.316,8133870,0
2003-07-21,12.364,12.491,12.154,12.316,5163383,0
2003-07-22,12.316,12.378,12.011,12.076,5062051,0
2003-07-23,12.203,12.328,11.693,11.983,4043581,0
2003-07-24,12.06,12.203,11.623,11.623,4287584,0
2003-07-25,11.623,11.784,11.51,11.644,4037072,0
2003-07-28,11.63,11.771,11.518,11.707,4033391,0
2003-07-29,11.707,11.722,11.355,11.362,3595491,0
2003-07-30,11.362,11.572,11.283,11.504,3524159,0
2003-07-31,11.545,11.905,11.468,11.608,3537463,0
2003-08-01,11.51,11.722,11.384,11.657,3356299,0
2003-08-04,11.644,11.644,11.289,11.333,3915357,0
2003-08-05,11.411,11.484,11.305,11.305,3551616,0
2003-08-06,11.305,11.757,11.087,11.729,4881737,0
2003-08-07,11.729,12.35,11.484,12.35,6969058,0
2003-08-08,12.35,12.364,12.06,12.218,3322615,0
2003-08-11,12.237,12.434,12.188,12.407,3439238,0
2003-08-12,12.407,12.491,12.196,12.471,2295941,0
2003-08-13,12.464,12.506,12.272,12.415,2897733,0
2003-08-14,12.421,12.514,12.272,12.426,5202166,0
2003-08-15,12.514,12.514,12.328,12.328,1668385,0
2003-08-18,12.378,12.491,12.364,12.434,2284053,0
2003-08-19,12.682,12.682,12.218,12.393,3049744,0
2003-08-20,12.393,12.62,12.124,12.543,3621532,0
2003-08-21,12.598,12.633,12.471,12.606,5267272,0
2003-08-22,12.627,12.627,12.378,12.385,2813384,0
2003-08-25,12.364,12.491,12.124,12.385,2644675,0
2003-08-26,12.385,12.393,12.138,12.328,2386520,0
2003-08-27,12.35,12.577,12.251,12.265,2612691,0
2003-08-28,12.279,12.789,12.188,12.774,3712399,0
2003-08-29,12.823,12.838,12.783,12.783,3627757,0
2003-09-02,12.783,12.887,12.514,12.866,4394017,0
2003-09-03,12.881,12.929,12.713,12.817,3080876,0
2003-09-04,12.817,12.845,12.555,12.555,4564137,0
2003-09-05,12.555,12.673,12.464,12.506,4477803,0
2003-09-08,12.543,12.731,12.491,12.682,2149876,0
2003-09-09,12.682,12.682,12.364,12.364,2543340,0
2003-09-10,12.364,12.399,12.188,12.258,4101896,0
2003-09-11,12.272,12.364,12.124,12.224,2991150,0
2003-09-12,12.188,12.224,12.011,12.21,5164801,0
2003-09-15,12.203,12.237,11.926,11.926,5248302,0
2003-09-16,11.94,11.992,11.799,11.871,3965740,0
2003-09-17,11.784,11.878,11.572,11.572,4559328,0
2003-09-18,11.623,11.686,11.391,11.63,10793266,0
2003-09-19,11.63,11.771,11.484,11.743,6746566,0
2003-09-22,11.657,11.799,11.545,11.651,5240379,0
2003-09-23,11.671,11.735,11.545,11.595,3525573,0
2003-09-24,11.799,12.076,11.771,12.003,7875433,0
2003-09-25,11.926,12.069,11.912,11.976,6815922,0
2003-09-26,11.926,11.961,11.693,11.757,4347594,0
2003-09-29,11.75,12.011,11.735,11.912,4135577,0
2003-09-30,11.912,12.21,11.835,12.011,4588767,0
2003-10-01,12.047,12.251,11.933,12.237,3289777,0
2003-10-02,12.196,12.279,12.033,12.218,3275061,0
2003-10-03,12.265,12.415,12.154,12.316,3495569,0
2003-10-06,12.316,12.543,12.293,12.442,2729030,0
2003-10-07,12.442,12.526,12.147,12.399,3390267,0
2003-10-08,12.399,12.543,12.308,12.364,2726482,0
2003-10-09,12.357,12.415,12.218,12.279,3502360,0
2003-10-10,12.279,12.442,12.224,12.343,2602501,0
2003-10-13,12.343,12.357,12.138,12.188,2694211,0
2003-10-14,12.138,12.174,11.933,11.961,5832274,0
2003-10-15,11.961,11.961,11.581,11.657,6835454,0
2003-10-16,11.699,11.848,11.671,11.735,3420840,0
2003-10-17,11.707,11.763,11.657,11.707,4013296,0
2003-10-20,11.707,11.743,11.572,11.623,3960645,0
2003-10-21,11.608,12.095,11.608,12.06,5711399,0
2003-10-22,12.06,12.069,11.588,12.011,4312496,0
2003-10-23,12.011,12.138,11.933,12.082,6533138,0
2003-10-24,12.047,12.069,11.871,11.947,2490968,0
2003-10-27,11.961,12.047,11.821,11.919,2452759,0
2003-10-28,11.919,12.047,11.743,12.047,3004166,0
2003-10-29,12.047,12.181,11.912,11.961,2790738,0
2003-10-30,11.961,12.011,11.757,11.961,2666756,0
2003-10-31,11.947,12.224,11.884,12.124,3376683,0
2003-11-03,12.124,12.124,11.848,11.884,2771109,0
2003-11-04,11.884,11.926,11.743,11.893,3982658,0
2003-11-05,11.835,12.047,11.799,11.996,2746862,0
2003-11-06,11.996,12.111,11.884,12.047,2538809,0
2003-11-07,12.055,12.159,11.976,12.076,2121853,0
2003-11-10,12.033,12.154,11.893,12.003,2529183,0
2003-11-11,11.969,12.038,11.884,11.94,3601437,0
2003-11-12,11.926,11.983,11.884,11.933,2242440,0
2003-11-13,12.011,12.316,12.011,12.265,5150934,0
2003-11-14,12.224,12.464,12.218,12.415,4193889,0
2003-11-17,12.415,12.415,12.159,12.188,2875656,0
2003-11-18,12.21,12.21,11.863,12.089,2567397,0
2003-11-19,12.089,12.089,11.947,11.996,2697326,0
2003-11-20,11.996,12.174,11.955,11.976,2526355,0
2003-11-21,12.011,12.011,11.757,11.897,3067572,0
2003-11-24,11.897,11.961,11.799,11.912,3073520,0
2003-11-25,11.884,12.167,11.863,12.076,2955196,0
2003-11-26,12.076,12.258,12.011,12.224,3118247,0
2003-11-28,12.203,12.251,12.154,12.218,783522,0
2003-12-01,12.218,12.35,12.124,12.224,2833766,0
2003-12-02,12.237,12.343,12.188,12.237,4433930,0
2003-12-03,12.237,12.251,12.011,12.111,2730443,0
2003-12-04,12.082,12.654,12.06,12.506,4899853,0
2003-12-05,12.613,12.774,12.506,12.753,4458557,0
2003-12-08,12.753,13.043,12.717,12.986,5405126,0
2003-12-09,12.986,13.17,12.946,13.056,5747069,0
2003-12-10,13.107,13.234,12.965,13.092,5544107,0
2003-12-11,13.085,13.107,12.823,12.831,4950238,0
2003-12-12,12.866,13.162,12.823,13.12,4636322,0
2003-12-15,13.12,13.155,12.894,12.937,2974163,0
2003-12-16,12.929,13.136,12.817,12.915,6239598,0
2003-12-17,12.86,12.86,12.442,12.526,11897505,0
2003-12-18,12.526,12.881,12.526,12.845,11121902,0
2003-12-19,12.845,12.971,12.717,12.86,5001757,0
2003-12-22,12.817,13,12.717,12.766,3625213,0
2003-12-23,12.766,12.766,12.442,12.506,3261760,0
2003-12-24,12.526,12.682,12.499,12.62,1687914,0
2003-12-26,12.668,12.689,12.535,12.613,935246,0
2003-12-29,12.62,12.76,12.526,12.673,2804891,0
2003-12-30,12.706,12.866,12.633,12.766,3138057,0
2003-12-31,12.724,12.838,12.549,12.64,3130695,0
2004-01-02,12.668,12.766,12.415,12.577,2502577,0
2004-01-05,12.491,12.803,12.442,12.682,4872959,0
2004-01-06,12.717,12.866,12.613,12.654,5006568,0
2004-01-07,12.591,12.598,12.364,12.393,4369392,0
2004-01-08,12.748,12.823,12.499,12.753,8104432,0
2004-01-09,12.753,13.609,12.654,13.487,9546646,0
2004-01-12,13.438,13.537,13.092,13.198,4915419,0
2004-01-13,13.213,13.531,13.213,13.341,6352827,0
2004-01-14,13.438,13.438,12.838,12.993,4870132,0
2004-01-15,13.071,13.12,12.717,12.748,3556427,0
2004-01-16,12.986,13.142,12.831,13.008,7784286,0
2004-01-20,13.155,13.376,13.142,13.305,4533284,0
2004-01-21,13.198,13.376,13.12,13.136,5005155,0
2004-01-22,13.136,13.185,12.724,12.958,6163454,0
2004-01-23,13.12,13.573,13.12,13.262,10909604,0
2004-01-26,13.185,13.185,12.894,13.071,6148456,0
2004-01-27,13.085,13.12,12.902,13.021,5298408,0
2004-01-28,13.021,13.15,12.937,12.986,7158712,0
2004-01-29,13.056,13.185,12.946,13.092,5955688,0
2004-01-30,13.092,13.234,13,13.107,5667810,0
2004-02-02,13.051,13.41,13.036,13.326,4158789,0
2004-02-03,13.284,13.41,13.071,13.361,5653373,0
2004-02-04,13.319,13.495,13.298,13.41,6073443,0
2004-02-05,13.417,13.601,13.249,13.326,6280929,0
2004-02-06,13.326,13.601,13.298,13.341,6643248,0
2004-02-09,13.396,13.813,13.396,13.791,5234719,0
2004-02-10,13.813,14.122,13.813,14.032,9113842,0
2004-02-11,14.004,14.122,13.864,14.032,7757960,0
2004-02-12,14.046,14.13,13.97,14.103,3839491,0
2004-02-13,14.018,14.081,13.962,14.046,4937219,0
2004-02-17,14.116,14.215,14.081,14.181,4789176,0
2004-02-18,14.166,14.208,14.024,14.061,5115269,0
2004-02-19,14.061,14.244,14.054,14.096,4752661,0
2004-02-20,14.143,14.294,14.116,14.166,5388424,0
2004-02-23,14.166,14.193,13.991,14.024,6651460,0
2004-02-24,14.096,14.238,14.046,14.193,5905583,0
2004-02-25,14.166,14.272,14.13,14.16,5803400,0
2004-02-26,14.193,14.322,14.116,14.294,3765045,0
2004-02-27,14.294,14.436,14.201,14.343,4439311,0
2004-03-01,14.372,14.76,14.322,14.726,7346952,0
2004-03-02,14.775,14.934,14.76,14.873,5338608,0
2004-03-03,14.865,14.886,14.625,14.809,4200400,0
2004-03-04,14.79,15.05,14.79,14.966,5550618,0
2004-03-05,14.959,15.158,14.662,14.696,5843594,0
2004-03-08,14.696,14.796,14.646,14.67,4116044,0
2004-03-09,14.561,14.632,14.174,14.272,5617708,0
2004-03-10,14.357,14.357,13.763,13.842,7677566,0
2004-03-11,13.779,13.943,13.657,13.798,6868285,0
2004-03-12,13.864,14.054,13.864,14.024,5602701,0
2004-03-15,14.081,14.208,14.046,14.081,5531655,0
2004-03-16,14.116,14.116,13.825,13.943,2964540,0
2004-03-17,13.92,14.122,13.842,14.089,5342284,0
2004-03-18,14.13,14.259,13.983,14.181,4838994,0
2004-03-19,14.116,14.143,13.825,13.825,3518210,0
2004-03-22,13.825,13.857,13.629,13.706,3767878,0
2004-03-23,13.728,13.842,13.249,13.376,4710200,0
2004-03-24,13.354,13.487,12.965,13.056,6730151,0
2004-03-25,13.107,13.349,13.071,13.249,4786062,0
2004-03-26,13.198,13.446,13.155,13.326,3753724,0
2004-03-29,13.341,13.41,13.15,13.262,3024266,0
2004-03-30,13.262,13.566,13.255,13.424,4484029,0
2004-03-31,13.515,13.657,13.249,13.573,4032542,0
2004-04-01,13.573,13.573,12.873,13.085,4746715,0
2004-04-02,13.085,13.206,12.958,13.107,5035160,0
2004-04-05,13.107,13.107,12.958,13.036,2683457,0
2004-04-06,12.986,13.15,12.831,12.845,3744663,0
2004-04-07,12.796,13.361,12.633,13.142,5321335,0
2004-04-08,13.192,13.341,13.036,13.284,4649907,0
2004-04-12,13.341,13.629,13.341,13.523,3069840,0
2004-04-13,13.55,13.636,13.249,13.284,3941964,0
2004-04-14,13.249,13.311,13.085,13.17,4398259,0
2004-04-15,13.276,13.706,13.276,13.665,4197853,0
2004-04-16,13.665,13.791,13.566,13.713,3159005,0
2004-04-19,13.728,13.857,13.361,13.361,6070327,0
2004-04-20,13.389,13.48,13.056,13.12,3555580,0
2004-04-21,13.107,13.213,13.008,13.051,3486794,0
2004-04-22,13.092,13.636,13.071,13.586,5033460,0
2004-04-23,13.566,13.586,13.41,13.424,2543055,0
2004-04-26,13.465,13.65,13.396,13.424,3297989,0
2004-04-27,13.559,14.018,13.55,13.842,4396566,0
2004-04-28,13.779,13.791,13.341,13.376,4677647,0
2004-04-29,13.376,13.487,12.852,12.937,5465981,0
2004-04-30,13.036,13.284,12.783,13.128,6374620,0
2004-05-03,13.15,13.446,13.071,13.389,3864685,0
2004-05-04,13.354,13.573,13.262,13.424,4666041,0
2004-05-05,13.071,13.234,12.838,13.213,7202866,0
2004-05-06,13.12,13.311,12.929,12.993,3256943,0
2004-05-07,12.965,13.12,12.471,12.471,4885984,0
2004-05-10,12.224,12.328,12.011,12.076,6321690,0
2004-05-11,12.188,12.334,12.181,12.258,5886621,0
2004-05-12,12.251,12.399,11.996,12.237,6201385,0
2004-05-13,12.188,12.308,12.011,12.082,8459679,0
2004-05-14,12.138,12.237,11.912,12.025,7269956,0
2004-05-17,12.06,12.549,12.047,12.415,8092546,0
2004-05-18,12.434,12.464,12.119,12.286,5585156,0
2004-05-19,12.293,12.393,12.047,12.188,6748832,0
2004-05-20,12.224,12.3,12.069,12.089,3014923,0
2004-05-21,12.06,12.231,11.961,11.996,4558476,0
2004-05-24,12.095,12.789,12.038,12.682,6117596,0
2004-05-25,12.682,12.894,12.491,12.668,6366128,0
2004-05-26,12.706,12.783,12.364,12.421,4031130,0
2004-05-27,12.434,12.434,11.992,12.069,6169967,0
2004-05-28,12.076,12.265,12.038,12.174,4245975,0
2004-06-01,12.316,12.407,12.111,12.237,4312210,0
2004-06-02,12.293,12.316,12.025,12.181,4049813,0
2004-06-03,12.224,12.364,12.038,12.047,4005650,0
2004-06-04,12.047,12.237,12.011,12.181,3844872,0
2004-06-07,12.124,12.328,12.055,12.251,5084980,0
2004-06-08,12.3,12.415,11.983,12.069,4957316,0
2004-06-09,12.003,12.103,11.848,12.076,5296709,0
2004-06-10,12.188,12.3,12.132,12.265,3172878,0
2004-06-14,12.188,12.378,12.124,12.124,2466910,0
2004-06-15,12.258,12.52,12.224,12.464,3108621,0
2004-06-16,12.555,12.76,12.543,12.724,3756272,0
2004-06-17,12.838,13.071,12.706,12.971,6101462,0
2004-06-18,13.056,13.078,12.796,13.008,4521964,0
2004-06-21,13.008,13.071,12.838,12.845,2460117,0
2004-06-22,12.845,13.008,12.748,12.971,2609860,0
2004-06-23,12.986,13.311,12.986,13.298,3781744,0
2004-06-24,13.326,13.349,13.092,13.12,2817346,0
2004-06-25,13.12,13.262,13.056,13.213,2659964,0
2004-06-28,13.178,13.178,12.909,12.971,2275277,0
2004-06-29,12.946,13.185,12.894,13.15,1954280,0
2004-06-30,13.085,13.41,13.085,13.389,2465781,0
2004-07-01,13.326,13.424,13.284,13.376,3623796,0
2004-07-02,13.376,13.566,13.262,13.446,3480844,0
2004-07-06,13.502,13.586,13.389,13.509,4841826,0
2004-07-07,13.515,13.586,13.389,13.566,3433011,0
2004-07-08,13.566,13.636,13.262,13.451,2744317,0
2004-07-09,13.424,13.586,13.284,13.573,3140606,0
2004-07-12,13.523,13.523,13.284,13.349,2738654,0
2004-07-13,13.311,13.368,13.142,13.213,2086754,0
2004-07-14,13.178,13.559,13.178,13.474,4157374,0
2004-07-15,13.509,13.905,13.389,13.876,4543759,0
2004-07-16,14.004,14.054,13.834,14.046,4626418,0
2004-07-19,14.046,14.193,13.876,13.943,3453675,0
2004-07-20,13.943,14.011,13.695,13.791,4274280,0
2004-07-21,13.849,14.024,13.601,13.636,3661160,0
2004-07-22,13.636,13.699,13.438,13.531,4906649,0
2004-07-23,13.537,13.594,13.341,13.438,2340382,0
2004-07-26,13.438,13.629,13.12,13.255,3449430,0
2004-07-27,13.262,13.531,13.162,13.48,4202664,0
2004-07-28,13.55,13.688,13.396,13.566,3629741,0
2004-07-29,13.573,13.736,13.249,13.594,5084412,0
2004-07-30,13.65,13.763,13.586,13.68,2093268,0
2004-08-02,13.68,13.706,13.396,13.573,2059862,0
2004-08-03,13.601,13.748,13.586,13.673,2398126,0
2004-08-04,13.706,13.706,13.219,13.234,4354106,0
2004-08-05,13.255,13.319,13.008,13.107,3414896,0
2004-08-06,13.113,13.15,12.831,12.971,4526775,0
2004-08-09,13.043,13.192,12.965,13.15,3215904,0
2004-08-10,13.178,13.249,13.051,13.12,3262607,0
2004-08-11,12.986,13.178,12.952,13,3305350,0
2004-08-12,13,13.056,12.717,12.717,3875442,0
2004-08-13,12.724,12.852,12.682,12.783,2880185,0
2004-08-16,12.783,12.929,12.673,12.86,2718837,0
2004-08-17,12.86,12.86,12.477,12.491,4046128,0
2004-08-18,12.514,12.894,12.514,12.887,4762852,0
2004-08-19,12.929,13.262,12.929,13.12,5485796,0
2004-08-20,13.864,13.864,13.465,13.487,6443689,0
2004-08-23,13.487,13.55,13.284,13.305,3413762,0
2004-08-24,13.311,13.341,13.092,13.326,3815715,0
2004-08-25,13.361,13.438,13.234,13.424,2610426,0
2004-08-26,13.319,13.699,13.249,13.644,3781467,0
2004-08-27,13.673,13.876,13.629,13.842,4243994,0
2004-08-30,13.883,13.97,13.65,13.748,2801212,0
2004-08-31,13.991,14.215,13.977,14.208,7118235,0
2004-09-01,14.343,14.662,14.151,14.584,5245763,0
2004-09-02,14.824,14.909,14.638,14.745,6308386,0
2004-09-03,14.646,14.978,14.584,14.95,4574044,0
2004-09-07,14.959,14.959,14.527,14.548,5716214,0
2004-09-08,14.591,14.838,14.457,14.696,6634478,0
2004-09-09,14.696,15.093,14.57,15.001,4799366,0
2004-09-10,15.001,15.105,14.802,14.838,5034311,0
2004-09-13,14.942,15.105,14.928,15.029,4027446,0
2004-09-14,15.064,15.232,14.802,15.113,5223397,0
2004-09-15,15.113,15.437,14.978,15.239,5427491,0
2004-09-16,15.224,15.53,15.224,15.381,6279229,0
2004-09-17,15.687,15.848,15.553,15.785,7819668,0
2004-09-20,15.848,16.181,15.651,15.757,5899636,0
2004-09-21,15.614,15.899,15.517,15.862,6920373,0
2004-09-22,15.785,15.932,15.594,15.678,7101250,0
2004-09-23,15.678,15.678,15.303,15.608,4947691,0
2004-09-24,15.658,16.053,15.621,16.025,4584804,0
2004-09-27,16.202,16.301,15.862,15.885,4310797,0
2004-09-28,16.039,16.427,15.918,16.28,7278164,0
2004-09-29,16.251,16.273,15.687,15.941,6203367,0
2004-09-30,15.982,16.081,15.841,15.885,6977551,0
2004-10-01,15.885,16.392,15.77,16.28,4978827,0
2004-10-04,16.28,16.378,16.009,16.039,3714378,0
2004-10-05,16.202,16.455,16.152,16.251,6107407,0
2004-10-06,16.287,16.555,16.273,16.412,5567035,0
2004-10-07,16.469,16.533,16.125,16.266,4749548,0
2004-10-08,16.266,16.427,16.164,16.215,3568031,0
2004-10-11,16.28,16.287,15.728,15.833,4054337,0
2004-10-12,15.778,16.06,15.56,15.586,5309166,0
2004-10-13,15.368,15.594,15.165,15.473,7401013,0
2004-10-14,15.614,15.899,15.495,15.813,6203651,0
2004-10-15,15.982,15.995,15.757,15.833,4362031,0
2004-10-18,15.848,15.966,15.578,15.664,5125175,0
2004-10-19,15.614,15.903,15.473,15.714,5401727,0
2004-10-20,15.757,16.478,15.75,16.351,5791793,0
2004-10-21,16.412,16.723,16.378,16.653,5231889,0
2004-10-22,16.555,16.957,16.251,16.478,5550618,0
2004-10-25,16.478,16.525,16.094,16.358,3667671,0
2004-10-26,16.364,16.64,16.364,16.64,3621248,0
2004-10-27,16.64,16.816,15.911,16.06,7536603,0
2004-10-28,15.975,16.342,15.721,15.868,10039184,0
2004-10-29,15.899,16.152,15.707,16.139,8487985,0
2004-11-01,16.251,16.434,15.687,15.735,7284110,0
2004-11-02,15.8,15.819,15.403,15.431,5599872,0
2004-11-03,15.721,16.238,15.707,16.102,6929428,0
2004-11-04,16.102,16.273,15.785,15.833,5377099,0
2004-11-05,15.925,16.06,15.621,15.77,5543827,0
2004-11-08,15.77,15.77,15.224,15.268,6322254,0
2004-11-09,15.275,15.614,15.176,15.403,4326365,0
2004-11-10,15.403,16.039,15.289,15.975,5471928,0
2004-11-11,15.975,15.975,15.687,15.721,5069692,0
2004-11-12,15.721,16.181,15.658,16.088,4638019,0
2004-11-15,16.06,16.06,15.113,15.446,7631996,0
2004-11-16,15.466,15.721,15.466,15.6,4018388,0
2004-11-17,15.6,15.946,15.517,15.946,5245763,0
2004-11-18,15.946,16.441,15.862,16.392,9476727,0
2004-11-19,16.497,16.66,16.322,16.604,6205915,0
2004-11-22,16.427,16.717,16.334,16.696,4495069,0
2004-11-23,16.696,17.184,16.619,16.879,6336408,0
2004-11-24,16.957,17.133,16.54,17.133,4444686,0
2004-11-26,17.119,17.297,17.054,17.07,2111665,0
2004-11-29,17.07,17.119,16.681,17.036,4713878,0
2004-11-30,17.077,17.218,17.007,17.119,4739357,0
2004-12-01,17.119,17.119,16.378,16.461,6856400,0
2004-12-02,16.164,16.181,15.651,16.102,9849525,0
2004-12-03,16.073,16.591,16.039,16.378,5267838,0
2004-12-06,16.478,16.52,16.11,16.202,4085194,0
2004-12-07,16.202,16.23,15.848,15.848,4264092,0
2004-12-08,15.792,16.28,15.67,15.946,5612042,0
2004-12-09,16.053,16.525,16.003,16.525,4966094,0
2004-12-10,16.816,16.816,16.224,16.307,3332241,0
2004-12-13,16.307,16.54,16.28,16.533,2504842,0
2004-12-14,16.591,17.036,16.591,17.02,4304851,0
2004-12-15,17.028,17.225,16.909,17.19,4167280,0
2004-12-16,17.119,17.325,17.098,17.276,4578008,0
2004-12-17,17.276,17.473,17.212,17.431,4767947,0
2004-12-20,17.431,17.665,17.383,17.573,3339314,0
2004-12-21,17.573,17.805,17.36,17.805,4651040,0
2004-12-22,17.713,17.854,17.184,17.487,6896026,0
2004-12-23,17.487,17.599,17.424,17.537,3566052,0
2004-12-27,17.394,17.466,17.161,17.212,3998858,0
2004-12-28,17.225,17.502,17.203,17.346,2481348,0
2004-12-29,17.383,17.69,17.276,17.68,2900851,0
2004-12-30,17.665,17.68,17.36,17.473,3511420,0
2004-12-31,17.48,17.734,17.424,17.573,2917551,0
2005-01-03,17.225,17.283,16.816,16.866,5626764,0
2005-01-04,16.937,17.077,16.704,16.717,5563357,0
2005-01-05,16.667,16.874,16.619,16.717,4598389,0
2005-01-06,16.689,17.417,16.689,17.161,5752160,0
2005-01-07,17.14,17.14,16.689,16.874,5030913,0
2005-01-10,17.07,17.225,16.944,17.028,3703057,0
2005-01-11,16.994,17.225,16.916,16.994,3490476,0
2005-01-12,17.048,17.742,16.971,17.728,6189215,0
2005-01-13,17.828,18.484,17.805,18.364,8800770,0
2005-01-14,18.301,18.611,18.192,18.469,5396349,0
2005-01-18,18.575,18.871,18.364,18.533,4400526,0
2005-01-19,18.533,18.991,18.517,18.654,7771263,0
2005-01-20,18.384,18.582,18.069,18.491,6782236,0
2005-01-21,18.725,18.949,18.51,18.51,3634836,0
2005-01-24,18.689,19.036,18.561,18.618,4112366,0
2005-01-25,18.674,18.92,18.284,18.647,6396980,0
2005-01-26,18.647,18.647,18.229,18.623,6294517,0
2005-01-27,18.662,18.901,18.517,18.689,4895324,0
2005-01-28,18.689,18.689,18.4,18.51,5823497,0
2005-01-31,17.699,18.964,17.68,18.85,8508931,0
2005-02-01,18.85,18.94,18.64,18.717,3288649,0
2005-02-02,18.717,19.206,18.717,19.176,5253400,0
2005-02-03,19.111,19.289,18.759,19.255,4167565,0
2005-02-04,19.429,19.884,19.304,19.402,6257716,0
2005-02-07,19.402,19.515,18.837,19.14,3537176,0
2005-02-08,19.062,19.359,18.936,19.062,4161336,0
2005-02-09,19.062,19.422,18.991,19.238,5318224,0
2005-02-10,19.359,19.756,19.231,19.726,5506743,0
2005-02-11,19.726,20.149,19.669,19.896,5222830,0
2005-02-14,19.804,19.926,19.459,19.571,5066863,0
2005-02-15,19.501,19.756,19.368,19.557,4151430,0
2005-02-16,19.629,20.149,19.508,20.1,5650824,0
2005-02-17,20.164,20.249,19.748,19.827,6152700,0
2005-02-18,19.896,20.08,19.818,20.038,6642400,0
2005-02-22,20.207,20.242,19.508,19.543,5306899,0
2005-02-23,19.783,19.884,19.635,19.748,4728602,0
2005-02-24,19.834,20.149,19.495,20.149,4373069,0
2005-02-25,20.093,20.428,19.896,20.2,4159355,0
2005-02-28,20.477,20.7,19.877,20.164,6560313,0
2005-03-01,20.164,20.314,19.352,19.444,6650609,0
2005-03-02,19.156,19.62,19.156,19.467,7257500,0
2005-03-03,19.699,20.164,19.656,20.107,4904381,0
2005-03-04,20.107,20.604,20.009,20.555,5770562,0
2005-03-07,20.7,20.744,20.377,20.611,7977337,0
2005-03-08,20.631,20.878,20.428,20.504,4681043,0
2005-03-09,20.681,20.808,19.847,19.861,6233089,0
2005-03-10,19.861,19.861,19.304,19.429,5688473,0
2005-03-11,19.429,19.947,19.316,19.47,6521817,0
2005-03-14,19.531,19.656,19.07,19.522,7121064,0
2005-03-15,19.641,20.093,19.47,19.508,4915138,0
2005-03-16,19.501,19.947,19.304,19.684,4809840,0
2005-03-17,19.892,20.093,19.719,19.783,4958448,0
2005-03-18,19.877,20.195,19.827,19.96,6086180,0
2005-03-21,19.96,20.213,19.669,19.847,3291760,0
2005-03-22,19.896,20.37,19.854,19.854,5928512,0
2005-03-23,19.854,19.854,18.857,19.062,7319770,0
2005-03-24,19.19,19.515,19.028,19.176,4090005,0
2005-03-28,19.182,19.593,19.105,19.501,5276330,0
2005-03-29,19.531,19.827,18.886,18.901,6001259,0
2005-03-30,18.991,19.148,18.407,19.019,6764120,0
2005-03-31,19.593,20.038,19.535,19.861,5810472,0
2005-04-01,20.058,20.604,20.038,20.595,6815922,0
2005-04-04,20.892,20.922,19.995,20.298,5984839,0
2005-04-05,20.291,20.42,19.896,20.107,5760938,0
2005-04-06,20.107,20.428,19.947,20.298,5989936,0
2005-04-07,20.454,20.528,19.769,20.149,5518068,0
2005-04-08,20.124,20.279,19.571,19.579,4939484,0
2005-04-11,19.557,19.884,19.316,19.834,5023837,0
2005-04-12,19.818,19.834,19.128,19.395,5930494,0
2005-04-13,19.218,19.605,18.759,18.822,7488484,0
2005-04-14,18.991,19.19,18.725,18.795,7141162,0
2005-04-15,18.829,18.991,18.243,18.256,7047185,0
2005-04-18,18.256,18.725,18.158,18.51,4648774,0
2005-04-19,18.689,19.105,18.674,18.886,4505828,0
2005-04-20,19.042,19.255,18.64,18.801,6443974,0
2005-04-21,18.801,19.226,18.74,19.218,5044503,0
2005-04-22,19.641,19.684,19.005,19.332,6629946,0
2005-04-25,19.641,19.733,19.422,19.543,4051509,0
2005-04-26,19.543,19.669,19.036,19.036,4208891,0
2005-04-27,19.042,19.099,18.293,18.37,6148736,0
2005-04-28,18.192,18.448,17.968,18.129,5534203,0
2005-04-29,18.307,18.455,17.847,17.982,6426424,0
2005-05-02,17.982,18.517,17.881,18.498,5009966,0
2005-05-03,18.498,18.498,18.145,18.199,8699148,0
2005-05-04,18.236,18.709,17.939,18.647,6471151,0
2005-05-05,18.795,18.972,18.561,18.871,6036928,0
2005-05-06,19.042,19.134,18.85,18.928,5071389,0
2005-05-09,19.036,19.255,18.863,19.246,3674749,0
2005-05-10,19.246,19.304,18.837,18.901,4725203,0
2005-05-11,18.863,18.949,18.568,18.877,4733695,0
2005-05-12,18.877,18.877,17.968,18.088,7498389,0
2005-05-13,18.004,18.186,17.629,17.699,7169182,0
2005-05-16,17.606,17.707,17.248,17.707,7718895,0
2005-05-17,17.707,18.046,17.707,18.012,5371155,0
2005-05-18,18.104,18.151,17.587,17.911,5672620,0
2005-05-19,17.918,18.525,17.876,18.525,5937853,0
2005-05-20,18.618,18.788,18.533,18.597,7363366,0
2005-05-23,18.597,18.936,18.547,18.928,4412698,0
2005-05-24,19.005,19.238,18.829,18.886,7537737,0
2005-05-25,18.886,19.508,18.74,19.402,6580979,0
2005-05-26,19.508,19.756,19.395,19.677,6828657,0
2005-05-27,19.776,19.926,19.719,19.884,3190425,0
2005-05-31,19.854,20.065,19.395,20.001,5415316,0
2005-06-01,20.188,20.236,19.783,20.1,5109321,0
2005-06-02,20.1,20.13,19.706,20.107,5952005,0
2005-06-03,20.213,20.461,20.143,20.454,3631726,0
2005-06-06,20.631,20.957,20.631,20.9,7960070,0
2005-06-07,20.9,20.949,20.575,20.581,7294301,0
2005-06-08,20.575,21.056,20.528,20.793,6296496,0
2005-06-09,20.915,21.635,20.87,21.586,7685494,0
2005-06-10,21.635,21.887,21.472,21.762,3984704,0
2005-06-13,21.677,21.973,21.55,21.96,3393666,0
2005-06-14,21.838,22.179,21.789,22.179,3822507,0
2005-06-15,22.193,22.418,21.966,22.369,4322116,0
2005-06-16,22.369,22.566,22.334,22.469,6979251,0
2005-06-17,22.504,22.524,21.887,22.285,8947967,0
2005-06-20,22.355,22.504,22.059,22.109,5002040,0
2005-06-21,22.109,22.109,21.586,21.598,6197992,0
2005-06-22,21.69,21.887,21.387,21.852,4897308,0
2005-06-23,21.903,22.709,21.776,22.334,5164801,0
2005-06-24,22.516,22.596,22.037,22.307,3776937,0
2005-06-27,22.334,22.822,22.292,22.326,3904036,0
2005-06-28,22.193,22.342,21.62,21.635,5060632,0
2005-06-29,21.635,21.838,21.41,21.642,5022137,0
2005-06-30,21.642,22.13,21.564,21.726,3684373,0
2005-07-01,21.756,21.937,21.598,21.86,3906014,0
2005-07-05,21.937,22.596,21.937,22.573,6702693,0
2005-07-06,22.666,22.844,22.221,22.446,5418713,0
2005-07-07,22.207,22.404,21.726,22.15,9234991,0
2005-07-08,22.271,22.489,21.852,21.981,6525497,0
2005-07-11,21.953,22.307,21.726,22.285,5187161,0
2005-07-12,22.425,23.027,22.242,22.85,5117249,0
2005-07-13,22.928,23.046,22.559,22.596,5458908,0
2005-07-14,22.63,22.696,21.803,21.916,5761785,0
2005-07-15,22.045,22.13,21.598,21.657,4767092,0
2005-07-18,21.436,21.838,21.148,21.564,5940121,0
2005-07-19,21.726,22.731,21.649,22.696,5518068,0
2005-07-20,22.731,22.92,22.404,22.651,8041307,0
2005-07-21,22.696,22.943,22.355,22.566,5415879,0
2005-07-22,22.696,23.967,22.696,23.846,7970826,0
2005-07-25,23.493,24.143,23.423,23.961,6177610,0
2005-07-26,23.967,24.035,23.515,23.818,5775092,0
2005-07-27,23.967,24.01,23.316,23.868,6124109,0
2005-07-28,23.978,24.08,23.53,23.987,3817696,0
2005-07-29,24.114,24.193,23.69,23.732,4135295,0
2005-08-01,23.882,24.257,23.69,24.114,4455726,0
2005-08-02,24.27,24.66,24.22,24.624,6371222,0
2005-08-03,24.723,24.998,24.512,24.624,5151782,0
2005-08-04,24.66,25.167,24.617,24.85,3665973,0
2005-08-05,25.049,25.096,24.545,24.736,4390619,0
2005-08-08,24.906,25.274,24.891,25.049,3996310,0
2005-08-09,25.056,25.125,24.411,24.49,4751243,0
2005-08-10,24.666,25.049,24.467,24.998,3899219,0
2005-08-11,25.069,25.31,24.763,25.006,4507527,0
2005-08-12,25.069,25.096,24.666,24.799,3930637,0
2005-08-15,24.763,24.876,24.518,24.617,3060778,0
2005-08-16,24.617,24.941,24.136,24.164,4420343,0
2005-08-17,24.164,24.49,23.762,23.803,5599872,0
2005-08-18,23.797,24.185,23.656,23.882,3504342,0
2005-08-19,24.447,24.537,24.199,24.34,4446954,0
2005-08-22,24.396,24.475,23.712,23.961,4044149,0
2005-08-23,24.035,24.193,23.6,24.01,4375053,0
2005-08-24,24.199,24.714,24.016,24.411,4816632,0
2005-08-25,24.411,24.581,24.25,24.531,2789604,0
2005-08-26,24.518,24.694,24.057,24.13,3843456,0
2005-08-29,24.553,24.645,23.788,23.973,4884851,0
2005-08-30,24.057,24.467,24.035,24.292,6428970,0
2005-08-31,24.39,25.45,24.354,25.19,8202370,0
2005-09-01,25.274,25.599,24.799,25.295,5791793,0
2005-09-02,25.011,25.069,24.567,24.645,3491607,0
2005-09-06,24.799,24.921,24.207,24.61,5226794,0
2005-09-07,24.61,25.011,24.49,24.87,7749185,0
2005-09-08,24.906,24.985,24.694,24.799,4616223,0
2005-09-09,24.941,25.336,24.899,25.317,3371587,0
2005-09-12,25.225,25.246,24.652,24.666,5034875,0
2005-09-13,24.723,24.962,24.461,24.518,5816419,0
2005-09-14,24.645,25.019,24.439,24.976,4199267,0
2005-09-15,25.082,25.422,24.617,25.104,4457141,0
2005-09-16,25.274,25.325,24.689,24.785,5213208,0
2005-09-19,24.962,25.69,24.962,25.569,5058657,0
2005-09-20,25.437,25.521,24.85,25.138,4715863,0
2005-09-21,25.499,25.504,24.77,25.075,5222830,0
2005-09-22,25.203,25.274,24.362,24.73,5000909,0
2005-09-23,24.736,24.736,23.987,24.242,3561806,0
2005-09-26,24.199,24.799,24.143,24.785,6622020,0
2005-09-27,24.701,24.701,24.242,24.439,6899422,0
2005-09-28,24.553,24.562,24.087,24.461,5029779,0
2005-09-29,24.588,24.87,24.305,24.842,5263591,0
2005-09-30,24.674,24.862,24.149,24.185,3983293,0
2005-10-03,24.185,24.234,23.478,23.769,8048383,0
2005-10-04,23.682,23.682,22.696,22.749,6589753,0
2005-10-05,22.787,22.928,21.903,21.966,7910815,0
2005-10-06,21.677,21.868,20.915,21.318,13748460,0
2005-10-07,21.544,21.895,21.544,21.852,10950082,0
2005-10-10,22.15,22.15,21.358,21.515,7874299,0
2005-10-11,21.776,21.988,21.322,21.838,8486285,0
2005-10-12,21.762,21.988,21.338,21.45,7027652,0
2005-10-13,21.358,21.358,20.188,20.915,10602198,0
2005-10-14,20.907,21.677,20.575,21.606,8432785,0
2005-10-17,21.852,22.08,21.817,21.916,7806928,0
2005-10-18,21.614,21.776,20.631,20.631,6177610,0
2005-10-19,20.653,21.776,20.328,21.742,10960273,0
2005-10-20,21.684,21.875,20.892,21.373,11459031,0
2005-10-21,21.501,22.256,21.188,21.789,8247096,0
2005-10-24,21.45,22.559,21.45,22.476,6577013,0
2005-10-25,22.623,23.153,22.566,23.046,8587342,0
2005-10-26,23.274,23.931,22.928,23.351,8285311,0
2005-10-27,23.38,23.416,21.953,22.228,10872805,0
2005-10-28,22.32,22.616,21.852,22.61,8683584,0
2005-10-31,22.61,23.02,22.469,22.744,6965378,0
2005-11-01,22.744,23.478,22.616,23.423,6631644,0
2005-11-02,23.423,24.149,23.416,24.1,7698519,0
2005-11-03,24.73,25.069,24.242,24.736,7933743,0
2005-11-04,24.66,24.666,24.207,24.321,6557766,0
2005-11-07,24.305,24.369,23.747,24.029,6717416,0
2005-11-08,23.978,24.758,23.917,24.562,6316877,0
2005-11-09,24.537,25.358,24.13,24.777,8112074,0
2005-11-10,24.744,24.75,23.537,23.592,9948316,0
2005-11-11,23.675,23.91,23.337,23.669,5324449,0
2005-11-14,23.917,24.156,23.656,23.902,3714378,0
2005-11-15,23.902,24.814,23.739,24.136,7227780,0
2005-11-16,24.362,25.069,24.087,25.062,6627965,0
2005-11-17,25.203,25.402,24.596,25.019,6380564,0
2005-11-18,25.019,25.019,24.292,24.785,6260263,0
2005-11-21,24.976,25.72,24.275,25.62,5521179,0
2005-11-22,25.824,26.512,25.649,26.389,7105496,0
2005-11-23,26.226,26.609,25.859,26.22,5917189,0
2005-11-25,26.22,26.22,25.888,26.043,1572141,0
2005-11-28,26.022,26.022,24.87,24.921,6695617,0
2005-11-29,25.274,25.358,24.694,24.976,5894544,0
2005-11-30,25.147,25.704,25.147,25.455,6801484,0
2005-12-01,25.704,26.177,25.407,26.163,7338457,0
2005-12-02,26.163,26.312,25.591,25.923,5270669,0
2005-12-05,26.143,26.156,25.726,25.959,6474827,0
2005-12-06,25.748,26.234,25.684,25.952,4643116,0
2005-12-07,26.057,26.462,25.867,26.15,5943797,0
2005-12-08,26.156,26.714,25.952,26.685,9317931,0
2005-12-09,26.412,26.551,26.037,26.255,6525776,0
2005-12-12,26.475,26.693,26.072,26.658,4554232,0
2005-12-13,26.685,26.714,25.803,25.803,8296068,0
2005-12-14,25.791,26.362,25.499,26.354,8277953,0
2005-12-15,26.284,26.412,25.634,26,4680192,0
2005-12-16,26.143,26.15,25.371,25.402,5716494,0
2005-12-19,25.704,25.753,24.976,25.049,4972882,0
2005-12-20,25.19,25.931,25.174,25.81,4324949,0
2005-12-21,25.901,26.177,25.704,25.803,3771274,0
2005-12-22,25.909,26.043,25.604,25.784,2923493,0
2005-12-23,25.784,25.875,24.998,25.776,3775237,0
2005-12-27,25.625,25.634,24.638,24.785,4926462,0
2005-12-28,24.87,25.55,24.763,25.422,3974234,0
2005-12-29,25.329,25.365,24.777,24.785,4990150,0
2005-12-30,24.518,25.295,24.433,24.921,3251284,0
2006-01-03,25.167,26.369,25.155,26.362,6781665,0
2006-01-04,26.022,26.919,25.973,26.899,6680334,0
2006-01-05,26.864,26.864,25.768,25.846,9617135,0
2006-01-06,26.496,27.449,26.334,27.202,8831341,0
2006-01-09,27.112,27.238,26.496,27.202,7024257,0
2006-01-10,27.202,27.507,27.082,27.435,6397552,0
2006-01-11,27.435,28.042,26.954,27.824,6643248,0
2006-01-12,28.07,28.334,27.003,27.09,8596112,0
2006-01-13,27.09,27.697,27.011,27.521,4944578,0
2006-01-17,28.087,28.163,27.788,27.994,5292750,0
2006-01-18,27.904,27.931,27.118,27.555,4738221,0
2006-01-19,27.803,29.386,27.711,29.09,9928502,0
2006-01-20,29.759,29.992,28.855,29.159,8772180,0
2006-01-23,29.144,29.803,28.828,29.782,8023473,0
2006-01-24,29.568,29.817,29.365,29.556,6825259,0
2006-01-25,29.789,29.796,28.607,28.912,8321262,0
2006-01-26,28.438,29.152,27.922,29.152,10128065,0
2006-01-27,29.463,30.015,28.192,28.68,8529313,0
2006-01-30,29.159,29.436,28.616,28.87,10116457,0
2006-01-31,28.7,28.723,28.178,28.417,5932194,0
2006-02-01,28.473,28.769,26.878,26.983,14303836,0
2006-02-02,26.983,27.499,26.092,26.532,11847399,0
2006-02-03,26.934,27.385,26.326,26.763,9409645,0
2006-02-06,26.969,28.05,26.969,27.922,9328971,0
2006-02-07,27.181,27.181,26.051,26.177,11801824,0
2006-02-08,26.177,26.78,25.649,26.496,9145829,0
2006-02-09,26.883,26.991,25.499,25.649,10724482,0
2006-02-10,25.649,26.163,25.167,25.943,12848885,0
2006-02-13,25.931,26.347,25.455,25.768,7564062,0
2006-02-14,25.302,25.591,24.736,25.317,11242203,0
2006-02-15,25.443,25.634,24.383,24.723,9340009,0
2006-02-16,25.082,25.753,24.934,25.69,8715285,0
2006-02-17,25.895,26.255,25.463,25.776,6071460,0
2006-02-21,26.214,26.685,25.776,26.389,7932897,0
2006-02-22,26.284,26.284,25.365,25.591,6393871,0
2006-02-23,25.591,26.214,25.049,25.704,7147956,0
2006-02-24,26.022,26.334,25.931,26.184,5109038,0
2006-02-27,26.177,26.177,25.325,25.504,5555714,0
2006-02-28,25.48,26.15,25.174,26.107,7515940,0
2006-03-01,26.512,26.998,26.512,26.954,5946063,0
2006-03-02,27.026,27.838,26.864,27.47,5613177,0
2006-03-03,27.47,28.014,27.301,27.768,4972316,0
2006-03-06,27.47,27.47,26.557,26.728,6920655,0
2006-03-07,26.786,26.786,25.797,26.116,5768869,0
2006-03-08,25.791,26.532,25.55,26.384,7718895,0
2006-03-09,26.709,26.883,26.116,26.362,7251839,0
2006-03-10,26.099,26.883,25.791,26.47,4683310,0
2006-03-13,26.685,27.421,26.685,27.336,5028081,0
2006-03-14,27.378,28.219,27.124,28.184,6742321,0
2006-03-15,28.1,28.3,27.682,28.269,5506743,0
2006-03-16,28.192,28.658,27.738,28.431,5612042,0
2006-03-17,28.431,28.558,28.002,28.079,5528540,0
2006-03-20,27.81,27.994,26.512,26.601,9827448,0
2006-03-21,26.318,26.872,26.156,26.384,7518490,0
2006-03-22,26.226,26.743,26.022,26.439,8832192,0
2006-03-23,26.58,27.076,26.58,26.934,6257716,0
2006-03-24,26.969,27.492,26.763,27.181,5152066,0
2006-03-27,27.131,27.421,26.601,27.209,3973665,0
2006-03-28,27.401,27.944,27.392,27.794,5111021,0
2006-03-29,28.087,28.92,28.079,28.892,8303712,0
2006-03-30,29.102,29.582,28.982,29.144,6978400,0
2006-03-31,28.227,28.706,28.227,28.65,5499664,0
2006-04-03,28.828,29.457,28.65,28.769,5455229,0
2006-04-04,28.53,29.13,27.853,29.13,4899570,0
2006-04-05,29.181,29.54,28.828,29.335,5941530,0
2006-04-06,29.463,29.66,28.945,29.505,5279447,0
2006-04-07,29.479,29.485,28.982,29.209,4254747,0
2006-04-10,29.414,29.972,29.36,29.789,4194173,0
2006-04-11,30.03,30.211,28.855,29.082,6367546,0
2006-04-12,29.288,29.393,28.53,28.544,7066435,0
2006-04-13,28.192,28.833,28.002,28.793,5382198,0
2006-04-17,29.59,29.59,28.672,28.863,5512689,0
2006-04-18,29.109,29.443,29.055,29.231,5030631,0
2006-04-19,29.231,30.177,29.189,30.115,6097220,0
2006-04-20,30.064,30.439,29.181,29.69,8032532,0
2006-04-21,29.69,30.368,29.69,29.972,6586919,0
2006-04-24,29.972,30.211,29.316,29.479,8052915,0
2006-04-25,29.71,29.837,28.509,29.109,7647565,0
2006-04-26,29.109,29.64,28.438,28.522,6742038,0
2006-04-27,27.915,28.558,27.315,27.69,9364071,0
2006-04-28,27.922,28.53,27.697,27.888,5077616,0
2006-05-01,27.944,28.424,27.668,28.178,6324805,0
2006-05-02,28.367,29.301,28.305,29.301,6920087,0
2006-05-03,29.288,29.288,28.39,28.7,5510708,0
2006-05-04,28.581,29.031,27.781,28.828,6004654,0
2006-05-05,28.927,29.463,28.927,29.181,6505684,0
2006-05-08,28.632,29.017,28.334,28.885,4162470,0
2006-05-09,28.777,29.231,28.632,28.927,4461105,0
2006-05-10,28.927,29.279,28.65,29.279,4799366,0
2006-05-11,29.675,29.845,28.566,28.607,5555148,0
2006-05-12,28.607,28.607,27.336,27.442,9321890,0
2006-05-15,26.883,27.37,26.439,26.872,7009254,0
2006-05-16,26.496,26.763,25.62,25.852,13828852,0
2006-05-17,25.824,25.98,25.147,25.353,9237257,0
2006-05-18,25.353,25.612,24.177,24.25,11169456,0
2006-05-19,24.257,24.799,23.755,24.369,12683289,0
2006-05-22,24.213,24.403,23.443,24.226,10713443,0
2006-05-23,24.689,25.317,24.143,24.27,11416292,0
2006-05-24,24.193,24.411,23.069,23.6,12707067,0
2006-05-25,23.882,24.553,23.705,24.497,11595470,0
2006-05-26,24.447,24.792,24.292,24.581,5370591,0
2006-05-30,24.821,24.891,23.781,23.861,6589184,0
2006-05-31,24.13,24.588,23.621,24.567,10168825,0
2006-06-01,24.292,25.125,24.199,24.792,8740192,0
2006-06-02,25.437,25.471,24.921,25.365,6504548,0
2006-06-05,25.569,25.577,24.403,24.461,9109311,0
2006-06-06,24.34,24.624,23.91,24.226,8106976,0
2006-06-07,24.143,24.143,22.893,23.011,9299532,0
2006-06-08,22.672,23.861,22.292,23.861,15743783,0
2006-06-09,24.002,24.136,22.996,23.557,11340996,0
2006-06-12,23.557,23.902,22.377,22.418,11098691,0
2006-06-13,22.369,22.877,22.066,22.179,12235199,0
2006-06-14,22.516,23.204,22.412,23.041,11553578,0
2006-06-15,23.53,24.638,23.501,24.638,10462362,0
2006-06-16,24.624,24.631,23.811,24.411,11285517,0
2006-06-19,24.411,24.461,23.647,23.874,9357845,0
2006-06-20,23.967,24.136,23.244,23.301,7299113,0
2006-06-21,23.394,24.799,23.394,24.512,12108666,0
2006-06-22,24.567,24.842,24.226,24.433,7012935,0
2006-06-23,25.082,25.155,24.736,24.736,5871333,0
2006-06-26,24.73,25.049,24.328,24.926,4213420,0
2006-06-27,25.167,25.353,24.49,24.574,5353603,0
2006-06-28,24.701,25.288,24.553,25.196,6422176,0
2006-06-29,25.492,26.072,25.282,25.959,7908267,0
2006-06-30,25.959,26.512,25.577,26.29,6047115,0
2006-07-03,26.318,26.891,26.318,26.794,2146485,0
2006-07-05,26.551,27.259,26.086,27.062,7093039,0
2006-07-06,27.062,27.145,26.532,26.679,5463439,0
2006-07-07,26.757,27.16,26.206,26.284,7690589,0
2006-07-10,26.284,26.763,26.156,26.27,5608647,0
2006-07-11,26.551,27.131,26.377,27.033,5074788,0
2006-07-12,27.189,27.292,26.462,26.658,6470580,0
2006-07-13,26.78,26.835,26.007,26.092,6530308,0
2006-07-14,26.447,26.573,25.521,26.057,7102946,0
2006-07-17,25.676,25.776,24.842,25.069,6699579,0
2006-07-18,25.422,25.513,24.34,24.862,7892417,0
2006-07-19,24.921,26.092,24.85,25.584,7650678,0
2006-07-20,25.353,25.895,23.961,24.057,11501491,0
2006-07-21,24.13,24.49,23.633,23.861,8826811,0
2006-07-24,24.024,24.941,23.788,24.723,6415385,0
2006-07-25,24.976,25.437,24.574,25.04,6550124,0
2006-07-26,24.948,25.753,24.524,25.542,8790013,0
2006-07-27,25.909,25.931,24.891,25.011,5777637,0
2006-07-28,24.998,25.069,24.396,24.969,5448150,0
2006-07-31,25.026,25.591,24.808,25.353,7582744,0
2006-08-01,25.353,25.471,24.814,25.325,5602987,0
2006-08-02,25.776,25.959,25.274,25.542,8498742,0
2006-08-03,24.842,25.336,24.193,24.531,9074779,0
2006-08-04,24.645,24.87,23.351,23.612,10265349,0
2006-08-07,23.861,24.065,23.465,23.846,6738361,0
2006-08-08,23.811,23.811,22.899,22.943,9452671,0
2006-08-09,23.436,23.507,22.996,23.075,6589184,0
2006-08-10,22.795,23.125,22.516,22.877,5841330,0
2006-08-11,22.787,23.004,22.384,22.822,5905865,0
2006-08-14,22.446,22.696,22.144,22.355,5514671,0
2006-08-15,22.524,22.948,22.32,22.948,6854415,0
2006-08-16,22.962,23.626,22.877,23.175,8369097,0
2006-08-17,23.035,23.105,22.616,22.844,5626198,0
2006-08-18,23.233,23.416,22.822,23.358,5406542,0
2006-08-21,23.6,23.675,23.308,23.53,4145488,0
2006-08-22,23.669,23.897,23.53,23.682,4039904,0
2006-08-23,23.682,23.705,22.955,22.977,3428483,0
2006-08-24,22.977,23.409,22.822,23.409,3635119,0
2006-08-25,23.501,24.123,23.501,23.833,4337121,0
2006-08-28,23.401,23.53,22.962,23.011,4624150,0
2006-08-29,22.928,23.288,22.68,23.26,5335487,0
2006-08-30,23.21,23.21,22.469,22.774,5799998,0
2006-08-31,22.774,23.386,22.61,23.105,5153480,0
2006-09-01,23.308,23.874,23.244,23.853,5266140,0
2006-09-05,23.853,24.885,23.833,24.834,9886039,0
2006-09-06,24.553,24.652,23.861,23.897,7927233,0
2006-09-07,23.732,24.199,23.53,23.926,7312698,0
2006-09-08,24.087,24.25,23.225,23.301,6023906,0
2006-09-11,23.14,23.162,22.384,22.404,9212352,0
2006-09-12,22.404,22.744,22.037,22.342,8877480,0
2006-09-13,22.433,23.323,22.433,23.146,7250708,0
2006-09-14,23.146,23.233,22.391,22.489,6765534,0
2006-09-15,22.524,22.844,22.207,22.236,9630150,0
2006-09-18,22.377,22.948,22.115,22.78,15603956,0
2006-09-19,22.962,23.14,22.342,22.696,8795110,0
2006-09-20,22.498,22.872,21.649,21.838,8832758,0
2006-09-21,21.937,22.666,21.937,22.404,8494214,0
2006-09-22,22.483,22.532,21.903,22.08,8946551,0
2006-09-25,21.803,22.696,21.515,22.476,9737713,0
2006-09-26,22.307,22.977,22.207,22.787,7738143,0
2006-09-27,22.962,23.21,22.616,22.996,8954759,0
2006-09-28,23.035,23.196,22.334,22.334,12264917,0
2006-09-29,22.326,22.749,22.256,22.672,8737932,0
2006-10-02,22.724,22.828,21.966,22.002,8175761,0
2006-10-03,21.635,21.838,21.12,21.183,9804237,0
2006-10-04,21.281,21.472,20.667,21.174,15278147,0
2006-10-05,21.69,22.285,21.628,22.157,10886111,0
2006-10-06,21.93,22.094,21.421,21.868,9057511,0
2006-10-09,22.179,22.539,21.649,21.742,10882146,0
2006-10-10,21.69,22.646,21.579,22.398,9771965,0
2006-10-11,22.193,22.559,21.845,21.981,8826248,0
2006-10-12,22.157,22.573,21.973,22.307,12034787,0
2006-10-13,22.418,22.844,22.285,22.469,11344676,0
2006-10-16,22.744,23.337,22.559,23.337,13613158,0
2006-10-17,23.337,23.38,22.68,23.02,7697383,0
2006-10-18,23.02,23.233,22.524,22.877,9953410,0
2006-10-19,23.493,24.234,23.323,24.114,15126707,0
2006-10-20,24.461,24.885,23.747,24.328,18056145,0
2006-10-23,23.978,24.419,23.853,24.057,12200378,0
2006-10-24,24.087,24.799,23.953,24.77,13421522,0
2006-10-25,24.512,25.748,24.426,25.216,17874981,0
2006-10-26,25.365,25.577,24.763,25.062,10017668,0
2006-10-27,25.011,25.295,24.234,24.275,10013139,0
2006-10-30,24.172,25.31,23.853,24.624,18630485,0
2006-10-31,24.553,24.941,24.065,24.763,10241287,0
2006-11-01,24.708,25.069,24.312,24.567,9746490,0
2006-11-02,24.562,24.85,24.114,24.524,8002247,0
2006-11-03,24.814,25.24,24.723,24.998,7288353,0
2006-11-06,24.842,25.527,24.624,25.325,7784003,0
2006-11-07,25.282,25.378,24.891,25.274,8251908,0
2006-11-08,25.026,26.08,24.785,26.043,9857454,0
2006-11-09,26.198,26.412,25.612,25.726,9159978,0
2006-11-10,25.726,25.81,25.019,25.274,6129766,0
2006-11-13,25.225,25.642,25.04,25.428,5637236,0
2006-11-14,25.504,25.72,25.274,25.513,4274849,0
2006-11-15,25.591,26.121,25.521,25.676,6255450,0
2006-11-16,25.859,25.923,24.666,24.694,9322458,0
2006-11-17,24.512,25.437,24.439,25.378,13101374,0
2006-11-20,25.246,26.305,25.062,26.299,11933449,0
2006-11-21,26.482,26.685,25.986,26.609,8613946,0
2006-11-22,26.609,26.835,26.086,26.517,7641052,0
2006-11-24,26.614,26.85,26.433,26.538,2222909,0
2006-11-27,26.673,26.772,25.824,26.007,6750250,0
2006-11-28,26.15,26.685,26.15,26.475,6965946,0
2006-11-29,26.58,27.216,26.334,27.195,9407097,0
2006-11-30,27.209,27.485,26.813,27.286,9506170,0
2006-12-01,27.04,28.367,26.919,28.319,15082545,0
2006-12-04,27.866,28.227,27.492,28.07,8856818,0
2006-12-05,28.2,28.346,27.541,28.014,7059072,0
2006-12-06,27.794,28.7,27.717,28.367,8552523,0
2006-12-07,28.334,28.544,28.079,28.319,6508230,0
2006-12-08,28.672,28.828,28.227,28.544,6044567,0
2006-12-11,28.25,28.73,28.014,28.581,6751663,0
2006-12-12,28.607,29.073,28.242,28.453,6892066,0
2006-12-13,28.7,29.082,28.496,28.799,8055744,0
2006-12-14,28.842,29.062,28.68,28.777,8822001,0
2006-12-15,28.777,28.885,28.276,28.459,8382969,0
2006-12-18,28.3,28.346,27.365,27.37,9027221,0
2006-12-19,27.04,27.845,26.883,27.697,12464764,0
2006-12-20,27.717,28.022,27.267,27.267,5407957,0
2006-12-21,27.358,27.599,26.934,27.238,5180940,0
2006-12-22,27.238,27.385,26.658,27.082,4821447,0
2006-12-26,27.011,27.343,26.504,26.919,3222694,0
2006-12-27,27.011,27.336,26.532,27.308,3817696,0
2006-12-28,27.308,27.548,27.16,27.238,4055187,0
2006-12-29,27.243,27.243,26.794,26.905,3277608,0
2007-01-03,26.856,26.856,25.499,25.726,11127845,0
2007-01-04,25.733,25.733,24.891,24.998,10624559,0
2007-01-05,25.499,25.55,24.876,25.24,10244685,0
2007-01-08,25.378,25.733,24.87,25.138,7327984,0
2007-01-09,24.461,25.138,24.375,24.763,10877902,0
2007-01-10,24.714,24.77,24.136,24.321,10166845,0
2007-01-11,24.312,25.295,24.016,24.328,9407379,0
2007-01-12,24.375,25.138,24.375,25.011,7264862,0
2007-01-16,24.785,24.992,24.242,24.39,9692429,0
2007-01-17,24.39,24.998,24.334,24.941,8860781,0
2007-01-18,24.941,25.437,24.39,24.531,8066216,0
2007-01-19,24.638,25.604,24.553,25.443,8872388,0
2007-01-22,25.697,25.909,25.378,25.499,8463076,0
2007-01-23,25.803,26.433,25.753,26.334,7671342,0
2007-01-24,26.086,26.412,25.726,26.412,10613518,0
2007-01-25,26.29,26.58,25.274,25.402,8983630,0
2007-01-26,25.612,25.852,25.082,25.288,8847478,0
2007-01-29,25.288,25.676,24.906,24.976,7071526,0
2007-01-30,25.125,25.852,25.117,25.748,7123611,0
2007-01-31,25.591,26.517,25.422,26.482,10457268,0
2007-02-01,26.512,26.751,26.107,26.447,7727390,0
2007-02-02,26.517,27.097,26.198,26.763,8320128,0
2007-02-05,26.883,27.09,26.389,26.47,7612183,0
2007-02-06,26.85,26.969,26.299,26.623,7358273,0
2007-02-07,26.82,27.062,26.086,26.129,7727955,0
2007-02-08,26.214,26.318,25.852,26.22,17183171,0
2007-02-09,26.226,26.439,25.668,25.704,10396127,0
2007-02-12,25.604,25.604,25.019,25.203,7773597,0
2007-02-13,25.437,25.45,25.117,25.317,7699608,0
2007-02-14,25.428,25.604,24.969,25.155,8390269,0
2007-02-15,25.155,25.155,24.638,24.956,10332155,0
2007-02-16,24.862,25.082,24.723,24.77,6899992,0
2007-02-20,24.624,24.694,24.312,24.433,8756610,0
2007-02-21,24.447,24.941,24.411,24.885,8587903,0
2007-02-22,24.941,25.599,24.85,25.443,8581114,0
2007-02-23,25.513,25.599,25.302,25.428,5982011,0
2007-02-26,25.504,26.305,25.504,25.993,8251440,0
2007-02-27,25.62,25.74,24.562,24.862,11278155,0
2007-02-28,25.104,25.138,24.666,24.808,10018801,0
2007-03-01,24.433,25.378,24.114,25.075,11009764,0
2007-03-02,25.075,25.252,24.396,24.61,5875295,0
2007-03-05,24.08,24.562,23.882,23.931,10027619,0
2007-03-06,24.27,24.596,24.136,24.518,7544600,0
2007-03-07,24.433,25.402,24.396,25.019,8799671,0
2007-03-08,25.274,25.901,25.147,25.712,12210707,0
2007-03-09,25.895,26.813,25.513,26.19,18520371,0
2007-03-12,26,26.326,25.668,26.198,8964384,0
2007-03-13,26.206,26.693,25.733,25.824,9696673,0
2007-03-14,26.037,26.198,25.599,26.15,10291559,0
2007-03-15,26.226,26.412,25.952,26.198,7051750,0
2007-03-16,26.284,26.609,26.099,26.226,8425994,0
2007-03-19,26.614,27.16,26.601,27.053,8477843,0
2007-03-20,27.069,27.315,26.58,27.011,9052597,0
2007-03-21,27.238,28.15,27.062,27.803,10178697,0
2007-03-22,28.12,28.473,28.028,28.431,10439150,0
2007-03-23,28.509,28.658,28.242,28.473,5114699,0
2007-03-26,28.723,28.806,28.063,28.65,7085613,0
2007-03-27,28.424,28.607,28.17,28.459,5498257,0
2007-03-28,28.574,28.574,27.717,27.896,11846159,0
2007-03-29,28.262,28.396,27.794,28.07,10408863,0
2007-03-30,28.022,28.178,27.745,27.794,7728492,0
2007-04-02,27.896,28.53,27.69,28.509,7714385,0
2007-04-03,28.227,28.638,28.07,28.53,6960001,0
2007-04-04,28.402,28.962,28.112,28.814,7242357,0
2007-04-05,28.757,29.01,28.544,28.777,5701321,0
2007-04-09,28.7,29.309,28.558,28.68,6796951,0
2007-04-10,28.784,29.335,28.73,29.335,5943797,0
2007-04-11,29.144,29.365,28.764,28.833,7485688,0
2007-04-12,28.833,29.047,28.53,29.004,10006230,0
2007-04-13,29.144,29.144,28.806,28.996,6577785,0
2007-04-16,28.927,29.082,28.552,28.991,6687833,0
2007-04-17,29.062,29.073,28.25,28.424,9004195,0
2007-04-18,28.2,28.438,27.965,28.213,10815868,0
2007-04-19,28.192,28.262,27.761,27.931,8791354,0
2007-04-20,28.283,28.7,28.014,28.367,10374446,0
2007-04-23,28.367,29.04,28.367,28.912,9425686,0
2007-04-24,29.144,29.251,28.828,29.152,9119600,0
2007-04-25,29.457,30.368,29.342,30.289,12670466,0
2007-04-26,30.225,30.714,29.837,30.481,8952317,0
2007-04-27,30.295,31.152,30.197,30.799,7260273,0
2007-04-30,30.758,31.158,29.745,29.745,11636975,0
2007-05-01,29.463,30.423,29.463,29.972,9446754,0
2007-05-02,30.396,30.7,30.092,30.571,6834259,0
2007-05-03,30.396,31.279,30.324,31.181,7332710,0
2007-05-04,31.158,31.688,30.842,31.103,8073026,0
2007-05-07,31.074,31.074,30.629,30.877,5733972,0
2007-05-08,30.7,30.792,29.972,30.503,8996937,0
2007-05-09,30.51,30.868,30.121,30.799,6378636,0
2007-05-10,30.777,30.868,29.829,29.951,8141245,0
2007-05-11,30.169,31.286,30.141,31.201,9516014,0
2007-05-14,31.238,31.428,30.758,31.074,5541563,0
2007-05-15,31.074,31.455,30.758,31.097,5624536,0
2007-05-16,31.132,31.406,30.486,31.158,5976067,0
2007-05-17,31.138,32.141,30.919,31.887,10884305,0
2007-05-18,31.809,32.389,31.752,32.368,8228702,0
2007-05-21,32.396,33.018,32.105,32.481,9049699,0
2007-05-22,32.481,32.481,31.633,31.746,9235212,0
2007-05-23,31.831,32.481,31.746,31.972,7110029,0
2007-05-24,32.064,32.445,30.968,31.384,10612044,0
2007-05-25,31.86,32.041,31.654,32.006,4055426,0
2007-05-29,31.936,32.006,31.583,31.879,5350210,0
2007-05-30,31.879,32.976,31.626,32.976,7368466,0
2007-05-31,32.981,33.199,32.488,32.643,8845112,0
2007-06-01,32.939,33.031,32.437,32.592,5789416,0
2007-06-04,32.338,33.42,32.289,33.314,6512521,0
2007-06-05,33.173,33.702,32.997,33.349,7312980,0
2007-06-06,33.243,33.349,32.514,32.693,6870846,0
2007-06-07,32.693,32.847,31.915,31.915,8184565,0
2007-06-08,31.795,31.909,31.152,31.647,11003779,0
2007-06-11,31.758,32.79,31.669,32.566,7084214,0
2007-06-12,32.571,32.635,31.887,31.928,5978467,0
2007-06-13,32.162,32.997,32.148,32.799,6907807,0
2007-06-14,33.031,33.525,32.896,33.357,6567955,0
2007-06-15,33.357,33.759,33.307,33.689,6594692,0
2007-06-18,33.624,34.157,33.504,33.935,6531130,0
2007-06-19,33.943,34.62,33.647,34.337,5647266,0
2007-06-20,34.508,34.691,33.689,33.795,7938965,0
2007-06-21,33.971,34.55,33.525,34.465,8383886,0
2007-06-22,34.62,34.912,33.928,34.889,22076997,0
2007-06-25,34.5,34.655,33.737,34.07,10117592,0
2007-06-26,34.028,34.157,33.683,33.774,13123331,0
2007-06-27,33.561,34.395,33.13,34.395,9234806,0
2007-06-28,34.474,34.987,33.715,33.845,7938385,0
2007-06-29,33.999,34.862,33.978,34.452,8008995,0
2007-07-02,34.769,35.058,34.429,35.051,5463093,0
2007-07-03,35.058,35.187,34.897,35.082,2260556,0
2007-07-05,35.327,35.633,34.764,35.398,5696399,0
2007-07-06,35.85,36.204,35.723,36.089,5220697,0
2007-07-09,36.07,36.324,35.61,35.893,5666633,0
2007-07-10,35.765,36.304,35.517,35.743,4892913,0
2007-07-11,35.058,35.567,34.918,35.13,7410118,0
2007-07-12,35.47,35.878,35.13,35.85,8062951,0
2007-07-13,35.512,36.105,35.327,35.943,7350122,0
2007-07-16,35.95,36.035,35.044,35.391,7010538,0
2007-07-17,35.596,35.75,34.664,34.813,7758810,0
2007-07-18,34.205,35.576,34.205,35.454,8141204,0
2007-07-19,36.507,36.762,35.822,36.373,14283688,0
2007-07-20,36.389,36.896,35.965,36.197,13686995,0
2007-07-23,37.674,38.352,37.031,37.546,17716477,0
2007-07-24,37.073,38.332,36.924,37.15,14147726,0
2007-07-25,37.363,37.921,36.105,37.787,11259392,0
2007-07-26,36.796,37.53,36.097,36.881,12459917,0
2007-07-27,36.777,37.511,35.85,36.125,10281763,0
2007-07-30,36.622,37.003,35.362,36.281,11377863,0
2007-07-31,36.845,37.441,36.154,36.197,9041965,0
2007-08-01,36.174,36.875,34.536,35.686,13484960,0
2007-08-02,35.773,36.07,34.862,35.567,9404561,0
2007-08-03,35.567,36.064,34.359,34.359,9251410,0
2007-08-06,34.055,34.452,33.364,34.452,10759586,0
2007-08-07,33.957,35.66,33.852,35.362,10249502,0
2007-08-08,35.682,36.132,34.813,34.973,8497564,0
2007-08-09,33.978,34.579,32.862,33.264,13305755,0
2007-08-10,33.149,34.465,32.219,34.301,11612403,0
2007-08-13,34.835,36.007,34.835,35.342,7781453,0
2007-08-14,35.972,36.035,34.884,35.116,8112801,0
2007-08-15,34.876,35.447,32.776,33.185,10719865,0
2007-08-16,33.149,33.199,30.719,32.184,16770974,0
2007-08-17,33.349,33.618,32.368,33.618,10805716,0
2007-08-20,33.335,34.099,32.77,33.852,7886187,0
2007-08-21,33.631,33.731,32.89,32.997,6343484,0
2007-08-22,33.715,34.233,33.574,33.78,6511625,0
2007-08-23,34.276,34.579,33.829,34.494,5562224,0
2007-08-24,34.586,35.737,34.494,35.66,4853148,0
2007-08-27,35.676,35.75,34.918,35.292,3720889,0
2007-08-28,35.179,35.243,34.516,34.734,5231889,0
2007-08-29,35.044,36.211,34.853,36.147,4657266,0
2007-08-30,34.973,35.667,34.494,34.835,8009746,0
2007-08-31,35.539,35.546,34.664,34.664,5315112,0
2007-09-04,34.664,36.022,34.445,35.554,6197000,0
2007-09-05,35.335,35.693,34.791,35.639,6761150,0
2007-09-06,36.042,36.225,35.525,35.978,3373425,0
2007-09-07,35.386,35.95,35.207,35.693,3855911,0
2007-09-10,35.008,35.008,33.561,34.219,7327137,0
2007-09-11,34.133,34.337,33.13,33.654,10067773,0
2007-09-12,33.624,34.133,33.42,33.814,7820201,0
2007-09-13,34.092,34.284,33.852,34.17,6115476,0
2007-09-14,34.021,34.239,33.654,34.126,5531369,0
2007-09-17,33.949,34.099,32.748,32.862,6514881,0
2007-09-18,33.294,33.54,32.643,33.484,7643316,0
2007-09-19,34.055,34.784,33.837,34.289,8730429,0
2007-09-20,34.33,35.044,33.987,34.939,5832410,0
2007-09-21,35.327,36.529,34.939,35.85,12031714,0
2007-09-24,35.873,36.081,35.285,35.512,4817765,0
2007-09-25,35.362,35.362,34.176,34.727,6049521,0
2007-09-26,35.164,35.398,33.914,34.403,5353481,0
2007-09-27,34.931,35.202,34.508,35.088,4531939,0
2007-09-28,35.237,35.837,34.452,34.655,5053182,0
2007-10-01,35.022,35.187,34.325,34.995,5178583,0
2007-10-02,34.677,34.884,33.689,34.388,6497426,0
2007-10-03,34.233,34.388,33.723,33.878,5324171,0
2007-10-04,33.978,34.247,33.216,34.247,5465054,0
2007-10-05,34.337,34.366,33.384,33.745,5895819,0
2007-10-08,33.476,33.476,32.65,32.885,4250270,0
2007-10-09,33.173,33.476,32.839,33.32,6861005,0
2007-10-10,33.13,34.126,33.109,34.092,9693698,0
2007-10-11,34.573,35.447,33.935,34.409,9441656,0
2007-10-12,34.415,35.576,34.317,35.435,7567776,0
2007-10-15,35.837,36.14,34.884,35.058,5886901,0
2007-10-16,34.884,35.202,34.586,35.016,4932267,0
2007-10-17,35.435,35.822,35.1,35.215,8029364,0
2007-10-18,35.907,37.348,35.815,37.144,12182782,0
2007-10-19,36.916,37.165,35.496,35.589,9048053,0
2007-10-22,34.96,36.035,34.749,35.837,6507688,0
2007-10-23,36.174,36.551,35.398,36.551,5934173,0
2007-10-24,36.551,37.144,36.014,36.946,6529458,0
2007-10-25,37.363,37.845,36.875,37.53,5755214,0
2007-10-26,38.194,38.506,37.18,37.56,4466966,0
2007-10-29,38.042,38.332,37.265,38.076,4727608,0
2007-10-30,38.097,38.097,36.035,36.117,6520118,0
2007-10-31,36.916,37.66,36.486,37.412,6926597,0
2007-11-01,37.094,38.097,36.389,37.068,7052963,0
2007-11-02,37.796,38.19,37.276,37.913,5961357,0
2007-11-05,37.63,37.893,37.031,37.517,3531707,0
2007-11-06,37.935,39.891,37.935,39.807,7765569,0
2007-11-07,39.807,39.807,38.076,38.076,5909017,0
2007-11-08,38.153,39.284,37.504,38.387,9009641,0
2007-11-09,38.153,38.402,37.448,37.602,5502599,0
2007-11-12,36.421,37.157,35.187,35.271,8992285,0
2007-11-13,35.116,36.862,34.764,36.571,7426940,0
2007-11-14,36.783,37.32,36.494,36.677,5021367,0
2007-11-15,36.316,37.06,35.347,35.878,6008874,0
2007-11-16,36.174,36.65,35.327,36.007,8817271,0
2007-11-19,35.901,36.304,35.391,35.589,4735538,0
2007-11-20,35.737,36.389,35.342,36.204,7967755,0
2007-11-21,35.837,35.972,34.65,34.981,6401606,0
2007-11-23,34.973,36.154,34.931,36.089,1696621,0
2007-11-26,36.161,37.333,36.161,36.501,6847836,0
2007-11-27,36.389,36.421,35.496,36.261,5929082,0
2007-11-28,36.606,37.131,35.633,36.064,6873697,0
2007-11-29,36.429,37.27,36.154,37.003,6100714,0
2007-11-30,37.165,37.694,36.734,36.832,7208483,0
2007-12-03,36.903,38.097,36.742,37.898,4936335,0
2007-12-04,37.597,37.73,36.932,37.06,4267273,0
2007-12-05,37.475,38.338,36.712,37.124,4978930,0
2007-12-06,37.109,38.332,36.839,38.104,5168627,0
2007-12-07,38.17,38.59,37.682,37.947,4066461,0
2007-12-10,38.387,38.655,37.954,38.253,3370232,0
2007-12-11,38.365,38.847,37.15,37.18,5539217,0
2007-12-12,38.048,38.564,37.524,38.14,6210941,0
2007-12-13,37.878,38.3,37.207,37.904,3216139,0
2007-12-14,37.566,37.724,36.529,36.636,4901099,0
2007-12-17,36.916,36.924,34.643,34.897,8757090,0
2007-12-18,35.737,36.035,34.819,35.865,6175353,0
2007-12-19,35.822,37.003,35.822,36.636,5111590,0
2007-12-20,36.832,37.482,36.718,37.433,5151872,0
2007-12-21,37.787,38.853,37.597,38.649,7377309,0
2007-12-24,39.085,39.539,38.013,39.496,3042119,0
2007-12-26,40.124,40.124,39.016,39.807,3751259,0
2007-12-27,39.969,40.245,39.41,39.701,3835541,0
2007-12-28,40.267,40.726,39.658,40.168,3003730,0
2007-12-31,40.118,40.352,39.848,39.928,2923804,0
2008-01-02,39.977,41.042,39.728,40.189,6483521,0
2008-01-03,40.394,40.733,39.934,40.28,4460043,0
2008-01-04,40.012,40.012,38.535,38.853,5671490,0
2008-01-07,39.073,39.32,37.554,38.202,6385061,0
2008-01-08,38.506,39.391,37.448,37.482,5303285,0
2008-01-09,37.384,38.253,36.965,38.042,5213709,0
2008-01-10,37.42,37.787,36.889,37.546,4862394,0
2008-01-11,37.214,37.864,36.31,36.477,5475515,0
2008-01-14,36.916,37.441,36.579,37.243,4748142,0
2008-01-15,36.718,36.734,35.504,35.602,6951817,0
2008-01-16,35.512,35.512,33.141,34.107,8750459,0
2008-01-17,34.219,35.058,32.156,32.396,8972823,0
2008-01-18,32.558,32.91,31.412,32.083,12525360,0
2008-01-22,29.852,31.611,29.4,30.989,10183942,0
2008-01-23,30.519,31.732,28.544,31.604,11820772,0
2008-01-24,32.832,34.593,32.36,32.549,13283464,0
2008-01-25,33.802,33.914,31.059,31.669,11429781,0
2008-01-28,31.23,32.353,30.191,32.006,7892119,0
2008-01-29,32.035,32.741,31.817,32.234,6159293,0
2008-01-30,32.156,32.416,30.806,30.932,8646684,0
2008-01-31,30.708,31.266,29.675,30.862,7806736,0
2008-02-01,31.795,32.408,31.569,31.999,8290890,0
2008-02-04,31.999,33.597,31.867,33.335,8593825,0
2008-02-05,32.805,32.839,31.032,31.089,9061970,0
2008-02-06,31.788,31.788,29.654,29.752,10105784,0
2008-02-07,29.335,31.441,29.335,31.032,8573639,0
2008-02-08,30.926,32.502,30.806,32.119,8881847,0
2008-02-11,32.175,32.389,31.266,32.269,5652807,0
2008-02-12,32.396,33.661,32.234,32.656,6806508,0
2008-02-13,32.969,34.107,32.762,33.949,5329531,0
2008-02-14,34.028,34.508,33.428,33.567,5416896,0
2008-02-15,33.449,34.055,32.896,33.737,4092864,0
2008-02-19,34.198,35.13,33.971,34.565,4252550,0
2008-02-20,34.26,35.405,34.043,35.25,6693687,0
2008-02-21,35.441,35.441,33.723,33.922,6600137,0
2008-02-22,33.991,34.6,33.193,34.6,4254645,0
2008-02-25,34.55,35.37,34.061,35.279,4492216,0
2008-02-26,35.151,36.261,34.827,35.893,5455627,0
2008-02-27,35.682,35.957,35.044,35.263,4386740,0
2008-02-28,35.074,36.585,34.973,36.338,5896097,0
2008-02-29,36.345,36.345,34.593,34.727,4965065,0
2008-03-03,34.62,35.3,33.914,34.685,4726729,0
2008-03-04,34.422,34.897,33.555,34.359,5587486,0
2008-03-05,35.285,35.391,34.415,35.243,4384665,0
2008-03-06,35.138,35.829,34.827,35.37,6678747,0
2008-03-07,35.016,35.335,33.654,34.239,4330980,0
2008-03-10,34.205,34.33,32.89,33.149,6523247,0
2008-03-11,34.028,35.743,34.021,35.667,7061293,0
2008-03-12,35.815,35.957,34.925,35.207,4035417,0
2008-03-13,34.655,35.786,33.737,35.47,5900019,0
2008-03-14,35.801,36.027,33.914,35.016,5121257,0
2008-03-17,34.119,34.5,32.635,33.398,6179965,0
2008-03-18,34.268,35.504,34.092,35.504,5342119,0
2008-03-19,35.321,35.639,32.855,32.89,6019776,0
2008-03-20,32.826,33.165,31.669,32.902,5966606,0
2008-03-24,32.976,33.886,32.685,33.391,3437322,0
2008-03-25,33.294,34.457,33.294,34.055,4627945,0
2008-03-26,33.949,34.987,33.949,34.579,4894923,0
2008-03-27,34.626,35.257,34.092,34.176,3907000,0
2008-03-28,34.276,34.523,33.808,33.949,3128806,0
2008-03-31,35.25,35.822,34.317,35.093,9680875,0
2008-04-01,35.1,35.779,34.268,35.676,6689063,0
2008-04-02,35.85,36.601,34.853,36.36,6832580,0
2008-04-03,36.211,36.953,35.957,36.465,5979449,0
2008-04-04,36.585,37.857,36.585,37.427,5877531,0
2008-04-07,38.067,38.69,37.228,37.427,5353601,0
2008-04-08,37.116,38.126,37.094,37.265,5582915,0
2008-04-09,37.355,38.359,37.276,37.87,5452873,0
2008-04-10,38.092,38.522,37.837,38.365,5665341,0
2008-04-11,38.359,38.359,37.276,37.284,5062878,0
2008-04-14,37.716,39.306,37.412,39.037,5981538,0
2008-04-15,39.213,39.213,37.94,38.338,7792231,0
2008-04-16,38.74,39.589,37.845,39.454,6478193,0
2008-04-17,39.448,39.948,38.874,39.75,6393554,0
2008-04-18,39.448,40.972,39.284,40.599,7650041,0
2008-04-21,40.803,41.015,40.28,40.958,6008912,0
2008-04-22,40.867,42.117,40.776,41.22,7973596,0
2008-04-23,40.867,41.707,40.239,40.287,6455662,0
2008-04-24,41.031,41.474,40.042,40.217,11114153,0
2008-04-25,40.463,42.131,40.463,42.131,8685986,0
2008-04-28,41.685,41.864,40.922,41.198,5321505,0
2008-04-29,40.562,40.704,39.383,39.871,6969362,0
2008-04-30,40.019,40.635,38.788,39.764,6682778,0
2008-05-01,39.581,39.581,37.87,38.938,7774727,0
2008-05-02,39.235,41.037,39.091,41.037,7576833,0
2008-05-05,41.369,42.266,41.157,41.864,5835908,0
2008-05-06,42.04,44.322,42.04,43.99,12252971,0
2008-05-07,43.538,44.902,43.538,44.061,5018043,0
2008-05-08,43.594,44.768,43.277,44.768,6270830,0
2008-05-09,45.113,45.113,43.672,44.245,6784590,0
2008-05-12,43.713,43.961,43.043,43.687,4767157,0
2008-05-13,43.884,44.852,42.76,44.809,6547622,0
2008-05-14,44.943,45.191,43.208,43.397,6882656,0
2008-05-15,44.477,45.388,43.87,45.388,6991979,0
2008-05-16,45.966,46.738,45.318,46.236,9180291,0
2008-05-19,46.619,47.29,46.258,46.801,5740514,0
2008-05-20,47.023,47.361,46.576,47.262,5594805,0
2008-05-21,47.34,47.34,45.176,45.184,9975392,0
2008-05-22,45.553,46.252,44.626,45.049,7680452,0
2008-05-23,45.559,45.587,43.814,44.422,5133513,0
2008-05-27,44.359,45.204,43.453,44.775,5993796,0
2008-05-28,44.865,46.47,44.208,46.428,6321596,0
2008-05-29,46.231,46.295,44.464,44.725,6554064,0
2008-05-30,44.908,45.453,44.437,44.61,7037646,0
2008-06-02,44.512,45.288,44.033,44.556,4960372,0
2008-06-03,44.568,44.979,43.136,43.234,7699927,0
2008-06-04,43.162,44.159,42.76,43.347,8237808,0
2008-06-05,43.665,45.234,43.459,45.099,8092554,0
2008-06-06,45.553,46.548,44.646,44.646,7844725,0
2008-06-09,45.065,46.703,44.839,46.379,6556082,0
2008-06-10,46.138,46.405,44.874,45.593,7079393,0
2008-06-11,45.918,46.809,45.509,46.42,6934813,0
2008-06-12,46.703,46.703,45.001,45.282,6957932,0
2008-06-13,45.469,46.196,45.042,46.06,5651638,0
2008-06-16,46.271,46.627,45.864,46.42,4950466,0
2008-06-17,46.612,48.045,46.18,47.96,6196016,0
2008-06-18,47.699,48.511,47.062,48.03,5087276,0
2008-06-19,48.71,48.746,46.047,46.054,7561525,0
2008-06-20,46.42,47.077,44.71,45.199,8952041,0
2008-06-23,44.994,47.403,44.979,47.403,6322392,0
2008-06-24,47.368,47.403,45.469,45.573,8075019,0
2008-06-25,45.833,46.42,44.583,45.864,6899199,0
2008-06-26,45.72,46.279,44.617,45.171,7818177,0
2008-06-27,45.127,45.966,44.987,45.755,6306213,0
2008-06-30,45.966,46.591,45.764,45.899,5551826,0
2008-07-01,45.906,46.561,45.036,46.476,7506089,0
2008-07-02,46.548,47.422,44.266,44.366,8083401,0
2008-07-03,44.359,44.781,42.745,43.558,5855263,0
2008-07-07,42.696,43.941,42.26,42.929,7718517,0
2008-07-08,41.814,42.535,40.111,41.248,13121024,0
2008-07-09,41.912,42.336,40.584,40.641,7333521,0
2008-07-10,40.825,41.892,39.819,41.842,6759133,0
2008-07-11,42.506,42.648,40.809,41.622,5523941,0
2008-07-14,42.089,43.136,41.835,42.415,6366062,0
2008-07-15,42.174,42.648,40.048,40.443,7280168,0
2008-07-16,40.414,40.641,38.506,39.61,8180056,0
2008-07-17,39.819,40.818,38.218,39.169,7706640,0
2008-07-18,39.418,40.627,39.157,39.531,6463844,0
2008-07-21,39.807,40.519,38.889,40.422,6376792,0
2008-07-22,39.801,40.803,38.86,39.546,8567833,0
2008-07-23,39.531,40.081,36.845,37.276,10204982,0
2008-07-24,37.27,38.14,35.639,36.389,13008382,0
2008-07-25,37.068,38.245,36.416,37.904,8757592,0
2008-07-28,38.14,38.556,37.539,37.708,7739763,0
2008-07-29,37.802,37.991,35.779,36.253,8632022,0
2008-07-30,36.402,38.457,35.914,38.402,8180071,0
2008-07-31,37.978,38.084,36.444,36.65,6832115,0
2008-08-01,36.273,38.067,36.273,37.193,6254825,0
2008-08-04,37.228,37.228,33.259,33.567,11838402,0
2008-08-05,33.216,34.247,32.976,33.723,9042288,0
2008-08-06,33.907,35.016,33.335,34.973,9158838,0
2008-08-07,35.179,35.73,34.445,34.494,7239934,0
2008-08-08,34.198,34.96,33.512,34.573,7957221,0
2008-08-11,34.573,34.973,33.567,34.247,6815815,0
2008-08-12,34.422,35.058,34.176,34.289,5071625,0
2008-08-13,34.239,36.049,34.239,35.843,6414298,0
2008-08-14,35.398,35.972,35.088,35.596,5189340,0
2008-08-15,34.862,35.428,34.557,34.884,5306187,0
2008-08-18,35.066,35.617,34.372,34.516,6420343,0
2008-08-19,34.372,35.347,34.353,35.151,7594712,0
2008-08-20,35.496,36.289,35.144,36.225,6780413,0
2008-08-21,36.789,37.546,36.783,37.234,6491182,0
2008-08-22,37.228,37.228,35.878,36.324,4985767,0
2008-08-25,36.36,36.67,35.525,35.758,4399168,0
2008-08-26,35.985,36.657,35.935,36.174,4378234,0
2008-08-27,36.712,36.961,36.232,36.556,4020857,0
2008-08-28,36.845,37.109,35.576,36.217,3887378,0
2008-08-29,36.542,36.636,35.321,35.532,4251137,0
2008-09-02,34.626,34.691,33.165,33.193,8023547,0
2008-09-03,32.885,33.498,32.028,32.431,7895569,0
2008-09-04,32.389,32.832,31.491,31.915,8187174,0
2008-09-05,31.964,32.467,31.146,31.767,9462751,0
2008-09-08,32.112,32.678,30.495,30.749,8490641,0
2008-09-09,30.594,30.819,29.605,29.605,11789230,0
2008-09-10,29.936,30.912,29.745,30.41,9530541,0
2008-09-11,30.41,31.47,29.682,31.47,11211046,0
2008-09-12,31.669,33.457,31.669,33.149,9789298,0
2008-09-15,31.618,31.788,29.505,29.972,9424861,0
2008-09-16,28.764,31.336,28.184,31.195,9595379,0
2008-09-17,30.758,31.633,29.102,30.007,9592376,0
2008-09-18,30.932,31.377,29.193,30.643,8643757,0
2008-09-19,32.623,34.889,32.064,33.124,7016374,0
2008-09-22,33.031,34.337,32.902,33.737,7483013,0
2008-09-23,33.512,34.268,33.141,33.185,6647649,0
2008-09-24,34.395,35.202,33.745,34.685,8376945,0
2008-09-25,34.294,35.229,34.294,34.699,7417933,0
2008-09-26,33.864,34.099,32.283,33.141,6822543,0
2008-09-29,31.74,31.74,28.453,29.159,11494581,0
2008-09-30,30.03,31.116,29.457,31.016,7050050,0
2008-10-01,30.806,30.819,29.231,30.354,7238328,0
2008-10-02,29.809,29.852,26.85,27.124,11643637,0
2008-10-03,27.435,28.424,26.362,26.488,8298791,0
2008-10-06,25.232,25.402,21.31,23.682,15304537,0
2008-10-07,24.369,24.87,21.916,22.115,10621279,0
2008-10-08,21.026,23.394,19.966,21.953,15544001,0
2008-10-09,22.539,23.069,20.038,20.038,10944767,0
2008-10-10,18.158,19.783,15.721,17.763,22922241,0
2008-10-13,18.886,22.866,18.732,22.638,11530040,0
2008-10-14,23.712,24.857,21.564,23.162,13406379,0
2008-10-15,22.13,22.2,18.167,18.357,13881385,0
2008-10-16,18.554,19.649,17.176,19.62,17163025,0
2008-10-17,18.991,22.066,18.448,20.044,12445565,0
2008-10-20,20.828,21.883,20.188,21.834,7023026,0
2008-10-21,21.188,22.738,20.724,21.465,8055523,0
2008-10-22,20.073,20.171,16.971,18.08,12660047,0
2008-10-23,18.64,19.719,17.876,19.599,13566638,0
2008-10-24,16.533,18.667,16.358,18.301,11778473,0
2008-10-27,17.869,19.077,17.36,17.417,8676586,0
2008-10-28,18.117,19.325,16.251,19.304,9692190,0
2008-10-29,19.614,21.883,19.579,20.504,10411296,0
2008-10-30,21.465,23.332,20.779,22.971,10332038,0
2008-10-31,22.425,23.938,21.672,22.757,11089726,0
2008-11-03,22.744,22.795,21.239,21.564,5931569,0
2008-11-04,22.207,23.662,22.207,23.429,8306230,0
2008-11-05,22.749,23.493,21.796,21.911,5569207,0
2008-11-06,21.515,21.903,19.792,20.009,7805670,0
2008-11-07,20.195,20.922,19.726,20.555,6884168,0
2008-11-10,21.295,21.735,20.088,20.624,5272990,0
2008-11-11,20.044,20.411,19.099,19.706,6103695,0
2008-11-12,19.14,19.282,18.207,18.314,6376385,0
2008-11-13,18.575,20.547,17.297,20.512,10298803,0
2008-11-14,19.884,20.307,18.618,18.999,7909255,0
2008-11-17,18.547,19.429,18.37,18.491,6849370,0
2008-11-18,18.667,19.092,17.606,18.561,10034017,0
2008-11-19,18.442,19.042,17.529,17.629,8497683,0
2008-11-20,17.007,17.09,13.962,15.183,15887342,0
2008-11-21,15.721,16.194,14.625,16.053,13915920,0
2008-11-24,16.653,17.982,16.307,17.537,8331446,0
2008-11-25,17.927,18.137,17.054,17.749,8409711,0
2008-11-26,17.635,19.077,17.119,19.062,6864815,0
2008-11-28,18.74,18.958,18.407,18.928,3218788,0
2008-12-01,18.088,18.088,15.637,15.742,8525922,0
2008-12-02,16.307,16.513,15.594,16.334,10360905,0
2008-12-03,15.899,16.808,15.199,16.781,8371289,0
2008-12-04,16.364,16.441,14.357,14.775,11620319,0
2008-12-05,14.208,15.461,13.586,15.423,9747145,0
2008-12-08,16.215,17.048,15.423,16.612,11769815,0
2008-12-09,16.42,18.03,16.194,17.09,8849808,0
2008-12-10,17.487,18.725,17.487,18.575,6956533,0
2008-12-11,18.689,19.238,17.551,17.862,9699557,0
2008-12-12,16.674,17.905,16.334,17.573,8610139,0
2008-12-15,18.293,18.525,17.289,17.782,7880018,0
2008-12-16,18.017,18.314,17.14,17.989,7893319,0
2008-12-17,17.635,18.662,17.443,17.831,7154840,0
2008-12-18,17.797,18.004,15.678,15.792,14590280,0
2008-12-19,15.67,15.848,14.973,15.423,14790292,0
2008-12-22,15.473,15.855,14.415,14.711,10768479,0
2008-12-23,14.775,14.942,14.201,14.57,7417607,0
2008-12-24,14.408,14.745,14.308,14.591,2874689,0
2008-12-26,14.703,15.232,14.591,15.171,3380874,0
2008-12-29,15.578,15.792,15.275,15.608,8089195,0
2008-12-30,15.6,15.637,14.838,15.403,7015171,0
2008-12-31,15.303,15.966,15.022,15.608,7180462,0
2009-01-02,15.75,16.944,15.742,16.781,7059439,0
2009-01-05,16.717,18.08,16.549,17.473,10228816,0
2009-01-06,17.649,18.547,17.649,17.996,10966485,0
2009-01-07,17.649,17.869,16.773,16.937,11489641,0
2009-01-08,16.766,17.417,16.327,17.36,9330731,0
2009-01-09,16.964,17.36,16.073,16.158,9748278,0
2009-01-12,15.932,16.06,15.19,15.417,8782026,0
2009-01-13,15.417,16.116,15.219,15.819,10537336,0
2009-01-14,15.171,15.446,14.674,14.865,11570985,0
2009-01-15,15.296,15.296,14.151,15.15,11231634,0
2009-01-16,15.51,15.644,14.711,15.268,12739296,0
2009-01-20,15.099,15.544,14.561,14.703,10996470,0
2009-01-21,14.942,16.56,14.838,16.461,12743249,0
2009-01-22,16.06,17.119,15.77,16.327,15625802,0
2009-01-23,15.877,17.982,15.693,17.459,11811754,0
2009-01-26,18.192,19.776,18.088,19.077,20222774,0
2009-01-27,18.991,19.408,18.51,19.198,13109231,0
2009-01-28,19.531,20.124,19.128,19.656,13499326,0
2009-01-29,19.226,19.551,18.759,19.375,11424629,0
2009-01-30,19.748,19.954,18.808,19.182,13119020,0
2009-02-02,18.774,19.246,18.419,18.928,13051974,0
2009-02-03,19.057,19.163,18.173,18.64,13897499,0
2009-02-04,18.863,19.593,18.863,19.206,11131960,0
2009-02-05,18.725,19.841,18.301,19.827,14795704,0
2009-02-06,19.543,20.314,19.359,20.124,11156891,0
2009-02-09,20.188,20.675,19.325,19.827,11716696,0
2009-02-10,19.641,20.221,18.654,18.857,12285422,0
2009-02-11,19.339,19.501,18.088,18.732,8868689,0
2009-02-12,18.277,18.877,17.869,18.717,10418040,0
2009-02-13,18.717,19.134,16.598,18.808,9534501,0
2009-02-17,18.192,18.215,17.028,17.077,12887331,0
2009-02-18,17.062,17.311,16.513,17.077,11530492,0
2009-02-19,17.529,18.179,17.529,17.649,12473893,0
2009-02-20,17.133,17.968,17,17.635,14398836,0
2009-02-23,17.897,18.243,16.513,16.568,11946512,0
2009-02-24,16.483,17.777,16.351,17.642,16341465,0
2009-02-25,17.587,18.158,16.689,17.303,16241665,0
2009-02-26,17.672,18.342,17.502,17.769,12284690,0
2009-02-27,17.283,18.192,17.054,17.376,16239255,0
2009-03-02,16.852,17.133,15.629,15.693,14822850,0
2009-03-03,16.483,16.781,15.411,15.941,22058420,0
2009-03-04,16.746,17.311,16.504,16.823,13635995,0
2009-03-05,16.273,16.964,16.045,16.244,16011220,0
2009-03-06,16.399,16.689,15.373,15.961,14700539,0
2009-03-09,15.728,16.887,15.565,15.941,14121421,0
2009-03-10,16.371,16.957,16.215,16.612,13906927,0
2009-03-11,16.823,16.83,15.899,16.251,12235395,0
2009-03-12,16.251,17.544,16.139,17.443,14227866,0
2009-03-13,17.529,17.96,17.048,17.218,11792958,0
2009-03-16,17.048,17.665,16.632,17.09,13693803,0
2009-03-17,17.085,17.684,16.874,17.494,14488570,0
2009-03-18,17.184,18.104,16.874,17.742,17882852,0
2009-03-19,18.284,19.436,18.122,18.837,21035853,0
2009-03-20,18.781,18.886,17.742,17.789,15206552,0
2009-03-23,18.256,19.325,18.088,19.297,13651459,0
2009-03-24,18.893,18.964,18.335,18.647,12777066,0
2009-03-25,18.376,18.871,17.473,18.11,21621225,0
2009-03-26,18.32,18.857,17.346,17.749,131364732,0
2009-03-27,17.353,18.117,17.203,17.529,22088515,0
2009-03-30,17.184,17.459,16.773,17.154,12912336,0
2009-03-31,17.573,17.656,16.937,17.02,12492960,0
2009-04-01,16.781,17.376,16.273,17.07,13053573,0
2009-04-02,17.777,18.463,17.734,18.088,14209374,0
2009-04-03,18.11,18.696,17.876,18.442,14677713,0
2009-04-06,18.158,18.173,17.68,17.889,11591746,0
2009-04-07,17.615,17.84,17.325,17.473,7782588,0
2009-04-08,17.443,17.754,17.24,17.707,10844220,0
2009-04-09,18.307,18.597,18.117,18.463,12463349,0
2009-04-13,18.11,18.732,17.713,18.419,8693310,0
2009-04-14,18.448,19.571,18.32,19.176,13369162,0
2009-04-15,19.14,19.467,18.774,19.042,8366122,0
2009-04-16,19.255,19.769,18.958,19.543,10914464,0
2009-04-17,19.684,19.91,19.198,19.478,11117482,0
2009-04-20,19.12,19.282,17.96,18.061,8533889,0
2009-04-21,17.828,18.901,17.72,18.795,10293373,0
2009-04-22,18.795,19.586,18.745,19.099,11957601,0
2009-04-23,20.031,20.448,19.036,19.684,17306186,0
2009-04-24,20.37,20.681,19.892,20.477,10755304,0
2009-04-27,19.869,19.926,19.467,19.719,8720773,0
2009-04-28,19.429,19.565,18.972,19.198,7134181,0
2009-04-29,19.557,20.023,19.289,19.763,7788214,0
2009-04-30,20.058,20.058,18.972,19.309,7020572,0
2009-05-01,19.325,20.143,19.267,20.1,7838587,0
2009-05-04,20.328,21.358,20.258,21.347,8105584,0
2009-05-05,21.188,21.45,20.562,21.07,6300901,0
2009-05-06,21.353,21.903,21.105,21.657,6742280,0
2009-05-07,22.271,22.377,20.236,20.617,9358368,0
2009-05-08,21.048,22.15,20.999,21.834,8116286,0
2009-05-11,21.557,21.557,20.645,21.076,7670085,0
2009-05-12,21.38,21.684,20.681,21.338,10090907,0
2009-05-13,21.112,21.148,19.892,20.221,8381168,0
2009-05-14,20.065,20.885,19.966,20.569,7162125,0
2009-05-15,20.49,20.751,19.605,19.726,6329801,0
2009-05-18,20.1,20.999,20.1,20.765,6365575,0
2009-05-19,20.801,21.338,20.562,21.048,5794296,0
2009-05-20,21.776,22.172,21.056,21.148,8690221,0
2009-05-21,20.851,20.851,20.236,20.667,6894229,0
2009-05-22,21.254,22.349,21.112,21.93,13251537,0
2009-05-26,21.628,22.334,21.239,22.144,11668350,0
2009-05-27,22.249,22.651,21.946,22.045,8292048,0
2009-05-28,22.185,23.14,22.164,23.027,8716844,0
2009-05-29,23.626,24.617,23.374,24.284,20851991,0
2009-06-01,24.921,26.354,24.708,26.163,14476084,0
2009-06-02,25.733,26.239,25.712,26.121,12230559,0
2009-06-03,25.604,25.875,24.312,24.934,12254768,0
2009-06-04,25.216,25.965,25.082,25.634,6293765,0
2009-06-05,26.051,26.129,24.77,24.948,8829538,0
2009-06-08,24.61,25.155,24.346,24.969,7213068,0
2009-06-09,25.471,25.859,25.082,25.584,5557766,0
2009-06-10,26.318,26.318,25.203,25.612,5698420,0
2009-06-11,25.923,26.496,25.513,26.08,8178712,0
2009-06-12,25.776,25.791,25.19,25.591,4813822,0
2009-06-15,25.394,25.527,24.602,24.992,8326958,0
2009-06-16,25.535,25.535,24.177,24.226,7626289,0
2009-06-17,24.087,24.123,23.251,23.465,8906285,0
2009-06-18,23.386,24.123,23.233,23.578,4940429,0
2009-06-19,23.946,24.1,23.374,23.647,4237065,0
2009-06-22,23.02,23.035,21.756,21.81,7356136,0
2009-06-23,22.074,22.228,21.45,21.789,7810692,0
2009-06-24,22.15,22.32,21.571,21.698,9228678,0
2009-06-25,21.93,22.774,21.742,22.58,8256972,0
2009-06-26,22.476,22.603,22.037,22.172,5947962,0
2009-06-29,22.412,22.63,22.015,22.074,8327265,0
2009-06-30,22.052,22.391,21.358,21.373,8620989,0
2009-07-01,21.606,22.002,21.366,21.387,6941229,0
2009-07-02,21.056,21.076,20.363,20.555,6046789,0
2009-07-06,20.073,20.221,19.599,20.188,8507971,0
2009-07-07,20.34,20.49,19.818,19.884,7413523,0
2009-07-08,19.712,20.249,19.47,20.207,8267151,0
2009-07-09,20.333,21.38,20.213,20.992,9980632,0
2009-07-10,20.52,20.907,20.42,20.773,6332687,0
2009-07-13,20.835,20.928,20.157,20.793,8926390,0
2009-07-14,21.169,21.353,20.773,21.056,8842730,0
2009-07-15,21.544,21.838,21.353,21.677,6622689,0
2009-07-16,21.416,22.207,21.273,22.066,7189849,0
2009-07-17,22.066,22.228,21.735,22.086,5765062,0
2009-07-20,22.469,22.573,21.834,22.552,5444199,0
2009-07-21,22.928,23.38,22.377,22.996,6355588,0
2009-07-22,22.666,22.984,22.115,22.559,5323971,0
2009-07-23,22.943,23.662,22.532,23.507,7267581,0
2009-07-24,23.612,24.114,23.21,24.035,5910451,0
2009-07-27,23.882,24.136,23.557,23.953,6082838,0
2009-07-28,23.501,23.931,23.162,23.585,5390832,0
2009-07-29,23.288,23.542,22.977,23.386,8939621,0
2009-07-30,23.874,24.298,23.578,23.938,6353325,0
2009-07-31,23.605,24.114,23.443,23.926,4587618,0
2009-08-03,24.419,25.203,24.419,25.104,5846534,0
2009-08-04,25.104,25.19,24.136,24.588,6876080,0
2009-08-05,24.25,24.808,24.149,24.777,5620956,0
2009-08-06,24.985,24.985,23.953,24.275,5002539,0
2009-08-07,24.454,24.524,23.669,24.334,5313706,0
2009-08-10,24.334,24.426,23.897,24.1,4651352,0
2009-08-11,23.833,23.967,23.316,23.358,3806476,0
2009-08-12,23.168,24.396,23.168,24.057,5227858,0
2009-08-13,24.396,25.026,24.095,24.913,6044072,0
2009-08-14,24.992,25.033,23.917,24.346,5196077,0
2009-08-17,23.21,23.626,22.948,23.196,6278335,0
2009-08-18,23.26,23.897,23.196,23.788,4398839,0
2009-08-19,23.6,24.497,23.21,24.292,5125775,0
2009-08-20,24.346,24.574,24.25,24.574,3539825,0
2009-08-21,24.87,25.684,24.792,25.504,6824510,0
2009-08-24,25.612,26.679,25.555,26.143,7324358,0
2009-08-25,26.426,26.426,25.155,25.407,5941536,0
2009-08-26,25.258,25.62,24.814,25.471,5894952,0
2009-08-27,25.288,25.317,24.482,25.138,4654187,0
2009-08-28,25.485,25.712,25.056,25.353,4233949,0
2009-08-31,24.821,25.056,24.439,24.75,5430224,0
2009-09-01,24.596,25.258,24.136,24.226,5729981,0
2009-09-02,23.747,24.419,23.747,23.846,5017704,0
2009-09-03,24.123,24.482,23.853,24.439,4986431,0
2009-09-04,24.312,25.167,24.312,25.062,4743982,0
2009-09-08,25.642,26.163,25.625,25.917,6172574,0
2009-09-09,26.099,26.143,25.167,25.402,7915608,0
2009-09-10,25.599,26.326,25.329,26.121,6253315,0
2009-09-11,26.347,26.594,25.625,26.072,6781304,0
2009-09-14,25.753,26.334,25.569,26.27,4121598,0
2009-09-15,26.347,26.78,26.143,26.709,5441222,0
2009-09-16,26.954,27.909,26.685,27.831,7787602,0
2009-09-17,27.717,27.915,26.878,27.026,6970596,0
2009-09-18,27.202,27.541,26.454,26.927,5851855,0
2009-09-21,26.504,26.763,26.121,26.714,4292239,0
2009-09-22,27.202,27.838,27.076,27.774,6453104,0
2009-09-23,27.668,27.979,26.799,26.969,5285610,0
2009-09-24,26.891,26.948,25.832,26.239,6380403,0
2009-09-25,26.143,26.454,25.84,26.116,4537521,0
2009-09-28,26.239,26.905,26.156,26.709,3412793,0
2009-09-29,26.403,26.977,26.403,26.679,4900706,0
2009-09-30,26.878,27.279,26.29,26.82,5545029,0
2009-10-01,26.78,27.019,26.043,26.107,5404535,0
2009-10-02,25.358,25.931,25.345,25.542,5035122,0
2009-10-05,25.504,26.312,25.504,26.156,3940809,0
2009-10-06,26.631,27.529,26.614,26.961,5334358,0
2009-10-07,27.124,27.378,26.794,27.259,3748681,0
2009-10-08,27.408,28.574,27.401,28.375,6312238,0
2009-10-09,28.375,28.607,28.094,28.574,5531252,0
2009-10-12,28.828,29.512,28.821,28.933,4511350,0
2009-10-13,28.976,29.173,28.402,29.04,5985601,0
2009-10-14,29.59,29.702,29.125,29.463,4363253,0
2009-10-15,29.429,30.1,29.102,29.893,5511007,0
2009-10-16,29.852,30.149,29.189,30.056,5639957,0
2009-10-19,30.177,30.53,29.789,30.519,5728140,0
2009-10-20,30.629,30.629,29.556,30.049,5224018,0
2009-10-21,29.909,31.166,29.69,30.115,6319609,0
2009-10-22,30.439,31.399,29.992,31.158,8205947,0
2009-10-23,31.238,31.548,30.685,30.954,7702236,0
2009-10-26,31.447,31.86,30.239,30.495,7962296,0
2009-10-27,30.616,30.666,29.817,30.346,5671238,0
2009-10-28,30.108,30.126,28.642,28.706,8610087,0
2009-10-29,28.982,30.121,28.953,29.957,5973502,0
2009-10-30,29.852,29.852,28.466,28.784,5769721,0
2009-11-02,29.095,29.625,28.473,29.04,5002965,0
2009-11-03,28.706,30.022,28.311,29.759,5664013,0
2009-11-04,30.211,30.685,29.809,29.887,4435489,0
2009-11-05,29.852,30.453,29.824,30.183,4472882,0
2009-11-06,29.858,30.311,29.556,29.916,3498885,0
2009-11-09,30.46,31.067,30.368,30.968,5116288,0
2009-11-10,30.742,30.877,30.03,30.324,6551452,0
2009-11-11,30.586,31.328,30.586,30.906,5551105,0
2009-11-12,30.423,31.024,30.043,30.232,5206404,0
2009-11-13,30.1,30.726,29.817,30.58,5405766,0
2009-11-16,30.889,31.788,30.693,31.64,4877668,0
2009-11-17,31.554,31.669,31.158,31.626,4206446,0
2009-11-18,31.752,31.92,30.792,31.201,3469249,0
2009-11-19,31.053,31.059,29.351,29.463,7918526,0
2009-11-20,29.272,29.272,27.286,28.276,22949554,0
2009-11-23,29.01,29.533,28.687,28.905,8043866,0
2009-11-24,28.892,29.533,28.496,29.422,6018886,0
2009-11-25,29.491,30.015,29.04,29.782,3696329,0
2009-11-27,28.473,29.393,28.334,29.118,2672692,0
2009-11-30,28.927,29.497,28.799,29.189,5012325,0
2009-12-01,29.605,29.999,29.505,29.654,3856039,0
2009-12-02,29.582,29.64,28.828,29.055,6495417,0
2009-12-03,29.095,29.095,28.028,28.106,9400181,0
2009-12-04,28.396,29.321,27.888,28.227,9642959,0
2009-12-07,28.143,29.209,28.143,28.736,7238592,0
2009-12-08,28.292,28.687,27.745,27.922,6390061,0
2009-12-09,28.143,28.793,27.888,28.466,6418561,0
2009-12-10,28.672,28.814,28.334,28.616,4841708,0
2009-12-11,28.706,28.953,28.319,28.544,3800308,0
2009-12-14,28.749,29.181,28.749,28.976,4254339,0
2009-12-15,29.031,29.768,28.912,29.309,5497173,0
2009-12-16,29.548,30.1,29.378,29.731,5555219,0
2009-12-17,29.556,29.56,28.806,28.962,7621330,0
2009-12-18,29.414,29.443,28.806,29.031,5827199,0
2009-12-21,29.414,29.625,29.125,29.36,4709115,0
2009-12-22,29.54,29.654,28.736,28.736,5661509,0
2009-12-23,28.933,29.47,28.821,29.152,4435708,0
2009-12-24,29.429,29.429,29.04,29.189,1235632,0
2009-12-28,29.329,29.597,29.201,29.316,2400115,0
2009-12-29,29.491,29.56,28.945,29.109,3097724,0
2009-12-30,29.062,29.095,28.7,28.953,2583662,0
2009-12-31,29.068,29.173,28.695,28.757,1993148,0
2010-01-04,29.237,29.901,29.223,29.829,4907305,0
2010-01-05,29.944,30.855,29.944,30.792,6588501,0
2010-01-06,30.749,31.258,30.331,31.195,6490966,0
2010-01-07,31.146,31.279,30.726,31.132,4573434,0
2010-01-08,30.792,31.872,30.792,31.703,4211012,0
2010-01-11,32.064,32.219,30.906,31.201,4119273,0
2010-01-12,30.671,31.286,30.239,31.011,5837466,0
2010-01-13,31.108,31.526,30.445,31.399,3103981,0
2010-01-14,31.216,31.68,31.074,31.618,2570033,0
2010-01-15,31.611,31.758,30.636,30.897,4732232,0
2010-01-19,30.884,31.421,30.768,31.377,3885256,0
2010-01-20,30.96,31.174,30.423,31.067,4464654,0
2010-01-21,31.067,31.412,30.303,30.594,6012805,0
2010-01-22,30.431,30.51,29.237,29.386,5034827,0
2010-01-25,29.731,30.319,29.512,29.782,3708849,0
2010-01-26,29.479,30.559,29.436,29.789,4022922,0
2010-01-27,29.739,30.108,29.082,29.809,6120967,0
2010-01-28,30.559,30.559,27.752,29.265,8582699,0
2010-01-29,29.59,30.056,28.219,28.489,7500740,0
2010-02-01,29.073,29.632,28.821,29.597,4870815,0
2010-02-02,29.745,30.133,29.533,30.108,4960548,0
2010-02-03,30.015,30.115,29.682,29.901,4153430,0
2010-02-04,29.378,29.491,28.283,28.367,7172925,0
2010-02-05,28.367,28.558,27.202,28.07,7791633,0
2010-02-08,28.112,28.328,27.507,27.514,4500776,0
2010-02-09,28.453,28.784,28.058,28.522,6868808,0
2010-02-10,28.473,28.672,27.831,28.106,7557353,0
2010-02-11,28.17,29.095,28.008,29.055,6028207,0
2010-02-12,28.632,28.799,28.136,28.749,5609673,0
2010-02-16,29.173,29.52,28.897,29.414,7774353,0
2010-02-17,29.618,29.668,29.189,29.533,5571532,0
2010-02-18,29.52,30.319,29.4,30.115,7377554,0
2010-02-19,30.141,30.608,29.887,30.219,7653401,0
2010-02-22,30.381,30.608,30.03,30.311,5312645,0
2010-02-23,30.022,30.361,29.64,29.759,7067158,0
2010-02-24,29.568,30.276,29.568,29.987,5831577,0
2010-02-25,29.4,29.966,28.863,29.916,5586202,0
2010-02-26,29.972,29.972,29.479,29.858,5067610,0
2010-03-01,30.156,30.602,30.043,30.551,5019836,0
2010-03-02,30.629,31.328,30.46,31.038,5682307,0
2010-03-03,31.208,31.561,31.097,31.201,4401154,0
2010-03-04,31.286,31.526,30.629,30.868,3793172,0
2010-03-05,31.067,31.477,31.067,31.266,3361582,0
2010-03-08,31.246,31.604,31.032,31.152,3120415,0
2010-03-09,30.926,31.349,30.7,30.947,3615604,0
2010-03-10,30.981,31.406,30.62,30.997,5640047,0
2010-03-11,30.834,30.94,30.439,30.714,4221117,0
2010-03-12,30.981,31.138,30.571,30.733,4468350,0
2010-03-15,30.594,30.733,30.03,30.324,4047241,0
2010-03-16,30.439,30.733,30.086,30.7,4291616,0
2010-03-17,30.997,31.024,30.7,30.889,5558454,0
2010-03-18,30.855,30.912,29.731,29.966,5992976,0
2010-03-19,29.887,30.086,28.87,29.193,7095522,0
2010-03-22,28.92,29.095,28.638,28.885,5814116,0
2010-03-23,29.017,29.159,28.431,28.509,9351073,0
2010-03-24,28.311,28.607,28.192,28.367,6827062,0
2010-03-25,28.736,28.736,27.909,27.922,6429909,0
2010-03-26,28.136,28.269,27.717,27.972,5465998,0
2010-03-29,28.328,28.828,28.206,28.687,4904250,0
2010-03-30,28.821,29.125,28.522,28.933,5939322,0
2010-03-31,29.181,29.725,29.118,29.548,6573460,0
2010-04-01,30.015,30.183,29.759,29.972,6215107,0
2010-04-05,30.381,30.546,29.966,30.445,3408550,0
2010-04-06,30.361,30.546,30.177,30.239,3068853,0
2010-04-07,30.108,30.261,29.739,29.745,7248638,0
2010-04-08,29.485,29.568,28.863,29.393,7726921,0
2010-04-09,29.568,29.66,29.031,29.422,5849421,0
2010-04-12,29.342,29.612,29.288,29.365,3299519,0
2010-04-13,29.393,29.457,28.757,29.288,5171375,0
2010-04-14,29.632,29.66,29.068,29.316,7677973,0
2010-04-15,29.47,29.909,29.294,29.696,9587646,0
2010-04-16,29.47,29.491,28.184,28.53,9246251,0
2010-04-19,28.36,28.706,28.12,28.417,6194544,0
2010-04-20,28.706,29.809,28.581,29.612,6821132,0
2010-04-21,29.632,29.809,29.04,29.386,6595760,0
2010-04-22,28.976,30.381,28.969,30.149,7858984,0
2010-04-23,30.319,30.862,30.1,30.827,8037169,0
2010-04-26,30.862,31.038,30.608,30.733,0,0
2010-04-27,30.719,30.792,29.457,29.56,7280611,0
2010-04-28,29.909,30.015,29.321,29.837,5339944,0
2010-04-29,30.246,30.388,28.806,29.01,12400732,0
2010-04-30,28.945,28.945,26.878,27.904,17675493,0
2010-05-03,27.965,28.184,26.679,27.915,11501229,0
2010-05-04,27.478,28.002,26.743,27.033,7291528,0
2010-05-05,26.532,27.343,26.116,27.019,11360784,0
2010-05-06,26.772,27.37,24.948,26.116,12692500,0
2010-05-07,26.051,26.557,25.011,25.282,11998957,0
2010-05-10,26.277,26.557,25.463,25.986,8258526,0
2010-05-11,25.577,26.377,25.504,25.684,7935650,0
2010-05-12,25.684,26.277,25.655,25.888,6853834,0
2010-05-13,25.84,26.116,25.117,25.19,10032107,0
2010-05-14,24.992,25.04,24.199,24.475,10755208,0
2010-05-17,24.426,24.736,23.762,24.136,8968240,0
2010-05-18,24.475,24.808,23.769,23.889,9793953,0
2010-05-19,23.769,24.016,22.844,23.295,11738123,0
2010-05-20,22.866,22.893,22.137,22.137,14908630,0
2010-05-21,21.789,23.011,21.789,22.907,14266849,0
2010-05-24,22.85,22.92,22.037,22.08,10401949,0
2010-05-25,21.273,22.002,20.985,21.93,19256448,0
2010-05-26,22.349,22.384,21.501,21.817,18340380,0
2010-05-27,22.086,22.539,21.042,21.247,22651836,0
2010-05-28,20.391,20.724,19.444,20.538,28806124,0
2010-06-01,19.818,19.973,19.042,19.105,24741136,0
2010-06-02,19.422,19.903,19.226,19.884,14981109,0
2010-06-03,20.195,20.207,19.134,19.593,18287040,0
2010-06-04,19.255,20.273,19.182,19.47,16720532,0
2010-06-07,19.452,20.1,19.325,19.593,11952508,0
2010-06-08,19.19,19.375,18.533,19.316,23317946,0
2010-06-09,19.478,20.694,19.316,19.486,14478390,0
2010-06-10,19.94,20.835,19.926,20.808,11557665,0
2010-06-11,20.751,21.169,20.588,21.042,10511464,0
2010-06-14,21.457,21.742,21.124,21.195,12016184,0
2010-06-15,21.366,22.109,21.14,21.903,11094347,0
2010-06-16,21.768,22.702,21.586,22.101,19762653,0
2010-06-17,22.074,22.3,21.726,21.946,7664446,0
2010-06-18,21.875,22.398,21.796,22.3,7535380,0
2010-06-21,22.774,22.774,22.015,22.15,8737112,0
2010-06-22,22.193,22.363,21.132,21.259,16877540,0
2010-06-23,21.112,21.156,20.512,20.808,11111943,0
2010-06-24,20.34,20.659,19.933,20.107,11571547,0
2010-06-25,20.195,20.999,20.195,20.687,14110073,0
2010-06-28,20.858,21.946,20.858,21.195,14292481,0
2010-06-29,21.195,21.338,20.949,21.105,14632812,0
2010-06-30,21.197,22.461,21.022,21.842,15949590,0
2010-07-01,21.838,23.027,21.768,23.004,18357220,0
2010-07-02,22.984,23.423,22.702,22.844,10923038,0
2010-07-06,23.351,23.64,22.313,22.532,13408409,0
2010-07-07,22.61,23.125,22.446,23.062,8999397,0
2010-07-08,23.394,23.452,22.596,23.183,10029135,0
2010-07-09,23.175,23.183,22.086,22.377,10010602,0
2010-07-12,22.454,22.858,22.185,22.765,8335626,0
2010-07-13,23.105,23.134,22.418,22.672,7449983,0
2010-07-14,22.58,22.948,22.292,22.516,6010714,0
2010-07-15,22.504,22.666,21.789,22.307,8448627,0
2010-07-16,22.066,22.137,21.331,21.45,10372747,0
2010-07-19,21.45,21.726,21.132,21.677,8540002,0
2010-07-20,20.659,22.899,20.512,22.651,14766218,0
2010-07-21,22.787,22.962,22.285,22.489,9074872,0
2010-07-22,22.461,23.153,22.404,22.566,8227458,0
2010-07-23,22.454,22.588,22.066,22.476,5961585,0
2010-07-26,22.623,23.196,22.476,23.146,5647377,0
2010-07-27,23.21,23.585,22.61,23.443,8978351,0
2010-07-28,22.912,23.134,22.566,22.688,6282700,0
2010-07-29,22.948,23.274,22.446,22.63,5948117,0
2010-07-30,22.476,23.004,22.342,22.962,5109848,0
2010-08-02,23.366,24.156,23.308,23.995,7089277,0
2010-08-03,23.739,24.447,23.537,24.419,7209672,0
2010-08-04,24.454,26.107,24.454,25.402,12439931,0
2010-08-05,25.112,25.112,24.25,24.39,7752820,0
2010-08-06,23.978,24.362,23.825,24.328,5066521,0
2010-08-09,24.396,24.682,23.84,23.967,5156574,0
2010-08-10,23.633,23.902,23.478,23.846,5370022,0
2010-08-11,23.38,23.38,22.907,23.075,3298178,0
2010-08-12,22.715,23.153,22.532,22.996,3934338,0
2010-08-13,22.996,23.401,22.872,23.035,2692231,0
2010-08-16,22.78,23.098,22.774,22.996,3251988,0
2010-08-17,23.301,23.647,23.069,23.537,3906325,0
2010-08-18,23.38,23.386,22.948,23.204,4539530,0
2010-08-19,23.358,23.358,22.61,22.738,4565198,0
2010-08-20,22.532,22.68,21.988,22.256,3922167,0
2010-08-23,22.349,22.498,22.137,22.214,3044297,0
2010-08-24,21.868,22.461,21.564,22.164,4947342,0
2010-08-25,21.868,22.03,21.358,21.768,5161768,0
2010-08-26,21.96,22.193,21.628,21.684,4142196,0
2010-08-27,21.883,22.552,21.614,22.504,5337316,0
2010-08-30,22.307,22.516,22.157,22.164,3104403,0
2010-08-31,21.963,22.19,21.765,21.984,5491302,0
2010-09-01,22.349,23.705,22.242,23.548,5776830,0
2010-09-02,23.605,23.69,22.85,23.332,4993361,0
2010-09-03,23.537,23.705,23.027,23.105,3806415,0
2010-09-07,23.699,24.024,23.344,23.882,8601765,0
2010-09-08,23.91,24.631,23.882,24.34,6090630,0
2010-09-09,24.61,25.049,24.234,24.305,5179600,0
2010-09-10,24.482,25.252,24.369,24.631,6557757,0
2010-09-13,25.258,25.437,24.857,24.862,4893336,0
2010-09-14,24.926,25.147,24.701,24.976,4555124,0
2010-09-15,24.689,24.85,24.275,24.77,4096661,0
2010-09-16,24.77,24.941,24.27,24.369,5109423,0
2010-09-17,24.369,24.899,24.242,24.785,7961288,0
2010-09-20,25.011,25.062,24.433,24.992,5683558,0
2010-09-21,24.985,25.112,24.777,24.913,3956700,0
2010-09-22,24.876,25.117,24.723,24.792,3422243,0
2010-09-23,24.396,24.439,24.052,24.164,5823687,0
2010-09-24,24.503,24.708,24.13,24.185,6566485,0
2010-09-27,24.095,24.143,23.501,23.537,9847553,0
2010-09-28,23.563,23.803,23.394,23.788,6799403,0
2010-09-29,23.825,24.885,23.712,24.708,8508302,0
2010-09-30,23.739,24.073,23.465,23.874,11289658,0
2010-10-01,24.107,24.362,23.6,23.669,7237095,0
2010-10-04,23.548,23.755,23.282,23.416,6095647,0
2010-10-05,23.612,23.917,23.423,23.853,5325275,0
2010-10-06,23.769,23.953,23.578,23.732,3937667,0
2010-10-07,23.917,24.362,23.633,23.682,5237214,0
2010-10-08,23.669,24.226,23.669,24.107,3620130,0
2010-10-11,23.931,24.143,23.656,23.699,3279928,0
2010-10-12,23.605,24.581,23.465,24.49,7515587,0
2010-10-13,25.026,25.295,24.714,25.049,6457401,0
2010-10-14,25.069,25.625,25.006,25.19,6509701,0
2010-10-15,25.19,25.563,24.763,25.365,7238391,0
2010-10-18,25.31,25.584,25.138,25.302,3540943,0
2010-10-19,24.899,25.082,24.312,24.537,5156800,0
2010-10-20,24.736,25.006,24.433,24.73,7260794,0
2010-10-21,24.821,24.969,24.095,24.334,5785500,0
2010-10-22,24.454,24.666,24.08,24.143,3645077,0
2010-10-25,24.346,24.714,24.164,24.199,3345324,0
2010-10-26,24.149,24.674,24.08,24.553,4367017,0
2010-10-27,24.199,24.49,24.156,24.328,4184950,0
2010-10-28,24.447,24.518,24.057,24.25,3629860,0
2010-10-29,24.216,24.559,24.067,24.393,4257414,0
2010-11-01,24.694,24.792,24.024,24.149,5018525,0
2010-11-02,24.34,24.562,23.953,24.346,4069456,0
2010-11-03,24.439,24.744,24.257,24.617,5974304,0
2010-11-04,25.04,25.81,24.941,25.684,8740575,0
2010-11-05,25.791,26.051,25.584,25.676,5052154,0
2010-11-08,25.577,26.557,25.577,26.504,6648371,0
2010-11-09,26.673,27.259,26.171,26.326,7439342,0
2010-11-10,26.482,26.883,25.923,26.85,4456068,0
2010-11-11,26.636,26.772,26.384,26.58,4025294,0
2010-11-12,26.171,26.565,25.832,26.072,4522175,0
2010-11-15,26.234,26.496,25.959,26.007,4130634,0
2010-11-16,25.684,25.993,25.443,25.761,5305880,0
2010-11-17,25.612,26.214,25.584,25.888,3354563,0
2010-11-18,25.776,25.937,25.075,25.16,8433811,0
2010-11-19,25.131,25.527,24.899,25.527,4019149,0
2010-11-22,25.428,25.62,25.019,25.591,4474553,0
2010-11-23,25.181,25.196,24.562,24.631,6093671,0
2010-11-24,24.913,25.011,24.537,24.567,5569293,0
2010-11-26,24.27,24.624,24.22,24.298,2654276,0
2010-11-29,24.242,24.617,23.788,24.567,4527335,0
2010-11-30,23.907,24.567,23.671,23.965,6747766,0
2010-12-01,24.39,24.652,24.257,24.503,4547591,0
2010-12-02,24.34,24.461,24.057,24.199,6208560,0
2010-12-03,24.095,24.199,23.401,23.732,10607522,0
2010-12-06,23.675,24.01,23.612,23.917,5499040,0
2010-12-07,24.234,24.694,24.016,24.369,10655948,0
2010-12-08,24.39,24.992,24.164,24.913,8966811,0
2010-12-09,25.006,25.117,24.305,24.631,7984570,0
2010-12-10,24.744,24.763,24.328,24.497,5396116,0
2010-12-13,24.638,25.006,24.588,24.701,5021448,0
2010-12-14,24.73,25.345,24.66,24.777,5793102,0
2010-12-15,24.694,25.345,24.694,24.87,6844677,0
2010-12-16,24.736,24.934,24.624,24.814,5284452,0
2010-12-17,24.682,24.862,24.49,24.799,4204560,0
2010-12-20,24.723,24.926,24.512,24.624,4498225,0
2010-12-21,24.758,24.827,24.467,24.497,3080407,0
2010-12-22,24.467,24.638,24.334,24.39,2920093,0
2010-12-23,24.354,24.792,24.354,24.674,3045034,0
2010-12-27,24.553,24.631,24.234,24.362,2721395,0
2010-12-28,24.49,24.553,24.284,24.426,2949352,0
2010-12-29,24.473,25.141,24.402,24.97,3596335,0
2010-12-30,24.942,25.205,24.808,24.949,2893476,0
2010-12-31,24.941,25.328,24.728,25.269,2725997,0
2011-01-03,25.499,25.563,24.799,25.181,6343164,0
2011-01-04,25.463,25.463,24.799,25.258,6670133,0
2011-01-05,25.147,26.248,24.906,26.057,8712145,0
2011-01-06,26.107,26.136,25.443,25.563,5446177,0
2011-01-07,25.521,26.057,25.521,25.973,4981922,0
2011-01-10,25.867,25.909,25.358,25.402,5145555,0
2011-01-11,25.527,25.634,25.112,25.387,6081369,0
2011-01-12,26.728,27.118,26.412,26.941,23198501,0
2011-01-13,26.912,27.033,26.587,26.883,15398775,0
2011-01-14,26.864,26.941,26.538,26.912,85481278,0
2011-01-18,26.941,27.062,26.573,26.899,10825446,0
2011-01-19,26.517,26.856,26.284,26.665,11054484,0
2011-01-20,26.426,26.757,26.143,26.546,10745825,0
2011-01-21,26.842,27.026,26.143,26.594,11377305,0
2011-01-24,26.29,26.679,26.156,26.587,5474896,0
2011-01-25,26.447,26.462,25.859,26.184,9024146,0
2011-01-26,26.043,26.878,25.965,26.757,9253733,0
2011-01-27,26.78,26.85,25.986,26.354,9156798,0
2011-01-28,26.299,26.701,26.15,26.384,8062985,0
2011-01-31,26.042,27.086,25.998,27.029,7679739,0
2011-02-01,27.082,27.167,26.512,26.78,6631325,0
2011-02-02,26.673,27.408,26.512,26.941,5182476,0
2011-02-03,27.082,27.082,26.34,26.842,6377752,0
2011-02-04,26.919,26.954,26.334,26.565,5853457,0
2011-02-07,26.927,27.435,26.623,26.757,7870529,0
2011-02-08,26.665,26.743,26.284,26.743,4377432,0
2011-02-09,26.601,26.813,26.248,26.396,5272493,0
2011-02-10,26.263,27.189,26.263,27.174,7578546,0
2011-02-11,27.019,27.521,26.927,27.492,6037957,0
2011-02-14,27.238,28.438,27.238,28.402,9465282,0
2011-02-15,28.438,28.509,27.633,27.725,8186688,0
2011-02-16,27.986,28.276,27.768,28.227,5250278,0
2011-02-17,28.15,29.497,28.087,29.201,9035994,0
2011-02-18,29.272,30.346,28.991,29.725,11572773,0
2011-02-22,29.752,30.381,29.193,29.407,9404072,0
2011-02-23,29.422,30.733,29.335,30.126,7560350,0
2011-02-24,30.897,31.016,30.246,30.768,11044244,0
2011-02-25,30.849,31.266,30.381,31.223,9058388,0
2011-02-28,31.185,31.623,30.764,31.589,5839398,0
2011-03-01,32.098,32.544,30.812,30.827,11606630,0
2011-03-02,30.629,31.795,30.616,31.74,6100411,0
2011-03-03,31.697,32.283,31.301,32.234,7331802,0
2011-03-04,32.219,32.297,31.455,31.68,8516563,0
2011-03-07,32.022,32.353,31.447,31.561,6476025,0
2011-03-08,31.569,31.758,30.897,31.223,5236864,0
2011-03-09,31.216,31.604,30.954,31.123,5086756,0
2011-03-10,30.777,30.777,30.079,30.232,8577270,0
2011-03-11,30.169,31.716,30.007,31.158,6188871,0
2011-03-14,30.608,31.279,30.324,31.195,5550948,0
2011-03-15,30.156,31.406,30.007,31.116,6666780,0
2011-03-16,31.103,31.158,29.929,30.037,8662186,0
2011-03-17,30.65,31.026,30.566,30.813,4869086,0
2011-03-18,31.223,31.343,30.519,30.616,6298223,0
2011-03-21,31.166,31.301,30.834,31.252,2397713,0
2011-03-22,32.403,33.012,31.825,32.112,7423119,0
2011-03-23,32.014,32.105,31.428,31.669,4871242,0
2011-03-24,32.112,32.19,31.519,31.654,6928620,0
2011-03-25,31.669,32.247,31.484,31.896,6114432,0
2011-03-28,31.767,32.227,31.399,31.633,5439645,0
2011-03-29,31.519,32.234,31.505,32.126,5147669,0
2011-03-30,32.347,32.65,32.091,32.585,7911870,0
2011-03-31,32.662,32.846,32.105,32.233,9308619,0
2011-04-01,32.452,32.571,31.902,31.999,5045670,0
2011-04-04,32.247,32.783,32.028,32.571,3689534,0
2011-04-05,32.39,32.73,32.289,32.537,3184610,0
2011-04-06,32.685,32.805,31.674,31.795,4579970,0
2011-04-07,31.8,31.956,31.51,31.778,3538884,0
2011-04-08,31.956,32.658,31.907,32.218,4071156,0
2011-04-11,32.481,32.734,31.781,31.944,3573098,0
2011-04-12,31.481,31.487,30.41,30.546,7213200,0
2011-04-13,30.792,30.906,30.232,30.629,4249598,0
2011-04-14,30.126,30.439,29.796,30.191,5826934,0
2011-04-15,30.461,30.566,29.885,30.219,5019461,0
2011-04-18,29.957,29.957,28.991,29.731,4720599,0
2011-04-19,29.736,30.162,29.439,30.09,4563488,0
2011-04-20,30.843,31.041,30.368,30.686,6959327,0
2011-04-21,30.431,30.709,29.7,30.324,7394781,0
2011-04-25,30.225,30.283,29.568,29.725,6206951,0
2011-04-26,29.729,30.085,29.347,29.736,4993877,0
2011-04-27,29.822,29.956,28.829,29.871,6090908,0
2011-04-28,29.686,30.125,29.509,29.7,4305403,0
2011-04-29,29.61,30.41,29.508,30.387,3688436,0
2011-05-02,30.487,30.785,29.453,29.716,4983256,0
2011-05-03,29.572,29.693,28.716,29.012,4698193,0
2011-05-04,28.922,28.956,28.299,28.496,5892488,0
2011-05-05,28.199,29.092,27.87,28.111,7131231,0
2011-05-06,28.552,28.864,27.694,27.984,6118646,0
2011-05-09,28.291,29.07,28.191,28.942,4177932,0
2011-05-10,28.894,29.482,28.643,29.268,4092649,0
2011-05-11,29.092,29.112,27.893,28.225,5368223,0
2011-05-12,28.077,28.446,27.673,28.062,5399747,0
2011-05-13,28.069,28.736,27.876,28.077,5915338,0
2011-05-16,28.111,28.799,27.935,28.118,6509481,0
2011-05-17,28.02,28.466,27.785,28.142,5148779,0
2011-05-18,28.299,28.942,28.234,28.7,5317574,0
2011-05-19,28.857,29.105,28.651,29.092,4954451,0
2011-05-20,28.956,29.305,28.581,29.076,5162475,0
2011-05-23,28.515,28.962,28.374,28.823,5666616,0
2011-05-24,28.962,29.829,28.962,29.355,7656161,0
2011-05-25,29.16,29.856,29.112,29.553,4099708,0
2011-05-26,29.467,29.651,29.07,29.594,3033731,0
2011-05-27,29.787,29.891,29.375,29.467,3424675,0
2011-05-31,29.93,30.002,29.366,29.694,5081486,0
2011-06-01,29.693,30.125,28.666,28.744,5805502,0
2011-06-02,28.736,29.148,28.374,28.666,5448327,0
2011-06-03,28.566,29.324,28.366,28.914,6093935,0
2011-06-06,28.771,28.998,27.977,28.026,3735000,0
2011-06-07,28.169,28.327,27.87,27.977,4204295,0
2011-06-08,28.262,28.446,27.928,28.069,3737833,0
2011-06-09,28.211,28.275,27.907,28.085,5840676,0
2011-06-10,28.191,28.191,27.332,27.395,4683890,0
2011-06-13,27.432,27.461,26.71,26.984,4285218,0
2011-06-14,27.254,27.388,27.063,27.148,5725941,0
2011-06-15,26.821,27.474,26.643,26.794,3680106,0
2011-06-16,26.787,27.198,26.522,26.709,4426653,0
2011-06-17,26.978,26.992,26.475,26.666,4014740,0
2011-06-20,26.487,26.814,26.317,26.601,3482321,0
2011-06-21,26.744,27.517,26.594,27.353,6335609,0
2011-06-22,27.196,27.95,27.196,27.525,4018854,0
2011-06-23,27.071,27.092,26.395,27.021,5864783,0
2011-06-24,27.041,27.296,26.68,26.744,3272528,0
2011-06-27,26.631,26.927,26.347,26.744,2279199,0
2011-06-28,27.034,27.581,26.927,27.432,3585661,0
2011-06-29,27.574,27.822,27.275,27.559,5227981,0
2011-06-30,27.715,28.144,27.615,27.951,4090912,0
2011-07-01,27.925,28.188,27.506,28.131,2925759,0
2011-07-05,28.139,28.325,27.911,28.154,3886237,0
2011-07-06,28.01,28.045,27.101,27.198,7640105,0
2011-07-07,27.441,27.626,26.679,26.729,9426588,0
2011-07-08,26.4,26.665,25.932,26.48,11131612,0
2011-07-11,26.091,26.169,25.814,26.034,6724951,0
2011-07-12,25.833,26.017,25.575,25.633,7000966,0
2011-07-13,25.738,26.475,25.645,25.829,5783860,0
2011-07-14,25.9,26.091,25.495,25.595,6237981,0
2011-07-15,26.139,26.563,25.967,26.517,6308901,0
2011-07-18,26.213,26.517,25.886,26.049,3737681,0
2011-07-19,26.239,26.643,26.239,26.48,3563301,0
2011-07-20,26.487,26.873,26.169,26.685,6274115,0
2011-07-21,26.487,26.814,25.978,26.744,10915777,0
2011-07-22,26.8,27.064,26.511,26.999,4800751,0
2011-07-25,26.694,26.942,26.623,26.751,4008047,0
2011-07-26,26.757,26.95,26.459,26.744,4838756,0
2011-07-27,26.532,26.71,26.091,26.213,3969815,0
2011-07-28,26.217,26.6,26.017,26.066,4698974,0
2011-07-29,25.77,26.292,25.67,26.149,4322338,0
2011-08-01,26.835,26.901,25.846,26.139,3964288,0
2011-08-02,25.876,26.217,25.269,25.291,5209959,0
2011-08-03,25.306,25.306,24.38,24.9,6958198,0
2011-08-04,24.301,24.358,22.444,22.512,11188472,0
2011-08-05,22.772,22.991,21.341,22.158,12094390,0
2011-08-08,21.233,21.399,19.703,19.703,12929595,0
2011-08-09,20.322,21.518,19.96,21.483,11417098,0
2011-08-10,20.791,21.966,20.771,21.048,11211011,0
2011-08-11,21.149,22.358,20.806,22.046,8174813,0
2011-08-12,22.272,22.512,21.937,22.28,5314249,0
2011-08-15,22.501,23.128,22.466,23.005,4769179,0
2011-08-16,22.656,22.913,22.208,22.458,5732000,0
2011-08-17,22.787,22.936,22.353,22.622,4762463,0
2011-08-18,21.795,22.117,21.113,21.376,10634359,0
2011-08-19,20.963,21.874,20.927,21.113,7361568,0
2011-08-22,21.568,21.633,20.742,20.814,4050016,0
2011-08-23,20.97,21.334,20.706,21.313,5488300,0
2011-08-24,21.233,21.341,20.858,21.269,3542537,0
2011-08-25,21.413,22.087,20.858,21.475,8902256,0
2011-08-26,21.49,22.866,21.32,22.622,8150192,0
2011-08-29,22.9,23.22,22.665,23.199,4466868,0
2011-08-30,23.163,24.102,22.85,23.818,6702935,0
2011-08-31,24.098,24.497,23.928,24.032,6514712,0
2011-09-01,24.188,24.472,23.853,24.082,5344925,0
2011-09-02,23.535,23.597,23.105,23.246,4379073,0
2011-09-06,22.338,23.042,22.316,22.997,5841342,0
2011-09-07,23.347,24.808,23.303,24.687,5850942,0
2011-09-08,24.472,25.256,24.43,24.693,5258687,0
2011-09-09,24.351,24.799,23.776,24.088,6153816,0
2011-09-12,23.546,24.272,23.383,24.117,5393364,0
2011-09-13,24.208,24.437,23.647,24.216,5960155,0
2011-09-14,24.287,24.863,23.769,24.494,4550542,0
2011-09-15,24.814,24.986,24.521,24.877,4453423,0
2011-09-16,25.163,25.51,24.871,25.177,6344864,0
2011-09-19,24.615,24.877,24.266,24.666,4008775,0
2011-09-20,24.814,25.177,24.465,24.559,4551006,0
2011-09-21,24.608,24.957,23.776,23.781,5969504,0
2011-09-22,22.877,22.929,20.907,21.768,12462874,0
2011-09-23,21.633,22.885,21.633,22.238,7385735,0
2011-09-26,22.501,22.936,21.824,22.907,4335592,0
2011-09-27,23.449,23.546,22.48,22.7,5798894,0
2011-09-28,22.708,22.772,21.468,21.498,5065644,0
2011-09-29,22.139,22.173,21.163,21.611,4982992,0
2011-09-30,21.18,21.714,20.871,20.893,5476545,0
2011-10-03,20.457,21.163,20.322,20.343,5943365,0
2011-10-04,19.959,20.637,19.452,20.63,8696321,0
2011-10-05,20.63,20.887,19.987,20.553,12292166,0
2011-10-06,20.787,21.517,20.31,21.353,5931405,0
2011-10-07,21.405,21.575,20.6,21.043,8083530,0
2011-10-10,21.584,22.067,21.468,21.966,4776858,0
2011-10-11,21.755,22.158,21.468,21.713,9829813,0
2011-10-12,21.981,22.423,21.748,21.761,5713056,0
2011-10-13,21.661,21.93,20.927,21.837,6513869,0
2011-10-14,21.761,22.453,21.761,22.411,4926849,0
2011-10-17,22.501,22.622,22.152,22.216,7739931,0
2011-10-18,22.187,23.22,21.768,23.063,7137867,0
2011-10-19,22.963,23.319,22.521,22.613,5647310,0
2011-10-20,22.139,23.84,21.903,23.81,11901827,0
2011-10-21,24.169,25.113,24.039,24.732,11214968,0
2011-10-24,24.843,25.534,24.735,25.261,6880458,0
2011-10-25,25.05,25.369,24.513,24.87,5590947,0
2011-10-26,25.286,25.611,24.516,25.406,6032513,0
2011-10-27,26.335,26.851,26.029,26.436,8522201,0
2011-10-28,26.335,26.813,25.978,26.728,5986615,0
2011-10-31,26.324,26.324,25.586,25.586,5141427,0
2011-11-01,24.634,25.534,24.219,25.206,10012404,0
2011-11-02,25.855,25.998,25.184,25.563,8546948,0
2011-11-03,26.035,27.365,25.763,27.207,13127105,0
2011-11-04,26.92,27.164,26.535,27.014,5003048,0
2011-11-07,27.101,27.307,26.379,27.094,4613399,0
2011-11-08,27.222,27.594,26.813,27.466,4546700,0
2011-11-09,26.349,26.486,25.563,25.678,7840044,0
2011-11-10,26.3,26.62,25.563,26.285,6320408,0
2011-11-11,26.648,27.279,26.592,26.873,3403259,0
2011-11-14,26.648,26.794,26.314,26.528,2033543,0
2011-11-15,26.421,26.901,26.379,26.648,4463613,0
2011-11-16,26.45,26.893,26.191,26.22,7350521,0
2011-11-17,26.143,26.328,24.875,25.113,7078543,0
2011-11-18,25.376,25.599,24.92,25.07,3936350,0
2011-11-21,24.692,24.941,24.256,24.812,4571997,0
2011-11-22,24.841,25.058,24.477,24.679,4120098,0
2011-11-23,24.225,24.304,23.376,23.376,6120571,0
2011-11-25,23.339,23.712,23.146,23.205,1770211,0
2011-11-28,24.256,24.526,23.963,24.211,5038164,0
2011-11-29,24.256,24.956,24.104,24.397,5934916,0
2011-11-30,25.124,25.413,24.327,24.687,11963829,0
2011-12-01,24.649,24.969,24.519,24.826,4202361,0
2011-12-02,25.098,25.334,24.67,24.768,6146368,0
2011-12-05,25.227,25.836,25.007,25.192,4845329,0
2011-12-06,25.119,25.357,24.817,25.169,3560456,0
2011-12-07,25.033,25.063,24.112,24.334,6187688,0
2011-12-08,23.949,24.241,22.968,23.346,9448063,0
2011-12-09,23.346,23.782,23.239,23.619,5823108,0
2011-12-12,23.246,23.246,22.403,22.783,4667462,0
2011-12-13,22.933,23.346,22.532,22.597,7006630,0
2011-12-14,22.21,22.483,21.803,21.954,6979536,0
2011-12-15,22.203,22.347,21.875,21.93,4187682,0
2011-12-16,22.003,22.181,21.594,21.875,5226391,0
2011-12-19,21.882,22.01,21.339,21.418,4465043,0
2011-12-20,21.837,22.89,21.816,22.711,8300818,0
2011-12-21,22.605,22.76,22.097,22.589,4225672,0
2011-12-22,22.64,22.76,22.389,22.617,3685219,0
2011-12-23,22.617,22.783,22.497,22.61,2357236,0
2011-12-27,22.553,22.752,22.476,22.489,1656026,0
2011-12-28,22.453,22.589,21.887,21.916,2694221,0
2011-12-29,21.938,22.175,21.851,21.96,2698772,0
2011-12-30,21.92,22.153,21.536,21.6,6198352,0
2012-01-03,22.312,22.768,22.175,22.648,4412737,0
2012-01-04,22.64,22.791,22.112,22.125,6186984,0
2012-01-05,21.96,22.003,21.453,21.712,7134403,0
2012-01-06,21.732,21.982,21.339,21.654,4755136,0
2012-01-09,21.718,22.054,21.66,21.732,3052948,0
2012-01-10,22.104,22.332,22.01,22.132,3502755,0
2012-01-11,21.998,22.027,21.634,21.804,3963449,0
2012-01-12,21.949,22.336,21.584,22.278,8085895,0
2012-01-13,22.081,23.146,21.982,22.805,9546986,0
2012-01-17,23.026,23.929,22.903,23.683,7544215,0
2012-01-18,23.689,24.519,23.639,24.454,6925666,0
2012-01-19,24.526,24.791,24.312,24.741,6546838,0
2012-01-20,25.435,25.491,24.584,24.798,6379783,0
2012-01-23,24.791,24.992,24.383,24.57,6303405,0
2012-01-24,24.304,24.756,24.112,24.697,4420803,0
2012-01-25,24.692,24.977,24.298,24.87,7906657,0
2012-01-26,25.02,26.75,24.705,24.884,13641372,0
2012-01-27,24.875,25.701,24.811,25.293,6371199,0
2012-01-30,24.905,24.905,24.376,24.819,6069144,0
2012-01-31,25.074,25.308,24.863,24.908,5089340,0
2012-02-01,25.227,25.612,25.126,25.334,6109981,0
2012-02-02,25.286,26.214,25.286,26.106,7150569,0
2012-02-03,26.456,26.527,26.111,26.376,6410558,0
2012-02-06,26.232,27.25,26.102,26.992,6046854,0
2012-02-07,26.741,26.842,26.059,26.719,5259686,0
2012-02-08,26.806,27.35,26.756,27.101,6424569,0
2012-02-09,27.179,27.272,26.778,26.963,4554404,0
2012-02-10,26.633,27.955,26.56,27.947,10011234,0
2012-02-13,28.449,28.485,27.866,27.983,7678447,0
2012-02-14,28.033,28.103,27.394,27.689,6062658,0
2012-02-15,27.716,27.761,27.114,27.272,6193177,0
2012-02-16,27.292,27.61,27.136,27.581,4189316,0
2012-02-17,27.905,27.955,27.186,27.524,4789031,0
2012-02-21,27.925,28.665,27.817,28.076,6701778,0
2012-02-22,28.069,28.118,27.625,27.925,5826733,0
2012-02-23,27.999,28.076,27.673,27.99,4035653,0
2012-02-24,28.126,28.301,27.874,27.939,4219129,0
2012-02-27,27.745,28.084,27.617,27.925,6462486,0
2012-02-28,27.853,28.974,27.68,28.621,8287370,0
2012-02-29,28.832,29.021,28.437,28.826,9091745,0
2012-03-01,28.873,29.368,28.505,29.346,8086163,0
2012-03-02,29.574,29.596,28.592,28.908,7088726,0
2012-03-05,28.621,28.771,27.825,28.284,6664072,0
2012-03-06,27.568,27.745,27.336,27.408,6913381,0
2012-03-07,27.444,27.983,27.365,27.752,2627934,0
2012-03-08,27.999,28.226,27.545,28.046,5792709,0
2012-03-09,28.054,28.362,27.917,28.118,4875224,0
2012-03-12,28.161,28.262,27.604,27.709,3953260,0
2012-03-13,27.839,28.42,27.581,28.398,4989174,0
2012-03-14,28.468,28.528,27.825,27.911,3476320,0
2012-03-15,28.084,28.383,27.68,28.234,3672468,0
2012-03-16,28.565,29.927,28.542,29.596,9517101,0
2012-03-19,29.683,29.754,29.136,29.418,4504966,0
2012-03-20,28.865,29.095,28.528,28.694,4851154,0
2012-03-21,28.468,28.565,27.939,28.054,6064982,0
2012-03-22,27.768,27.853,27.049,27.329,5653304,0
2012-03-23,27.416,27.724,27.23,27.524,3524910,0
2012-03-26,27.874,27.911,27.444,27.861,3805491,0
2012-03-27,27.839,27.925,27.48,27.517,5307347,0
2012-03-28,27.279,27.423,26.662,26.835,5360682,0
2012-03-29,26.518,26.85,26.297,26.527,6308839,0
2012-03-30,26.774,27.058,26.506,26.882,4212624,0
2012-04-02,26.47,27.545,26.47,27.193,3389820,0
2012-04-03,27.126,27.162,26.415,26.745,3287043,0
2012-04-04,26.436,26.643,26.205,26.544,3922214,0
2012-04-05,26.386,27.306,26.386,26.55,3098935,0
2012-04-09,25.571,26.339,25.462,26.125,4193635,0
2012-04-10,26.088,26.369,25.322,25.528,4819014,0
2012-04-11,25.881,26.088,25.377,25.455,3231244,0
2012-04-12,25.563,26.304,25.557,26.211,3507712,0
2012-04-13,26.153,26.153,25.479,25.65,3354347,0
2012-04-16,25.866,26.051,25.192,25.236,3511244,0
2012-04-17,25.665,26.134,25.426,26.04,3642444,0
2012-04-18,25.952,26.612,25.822,26.282,4067741,0
2012-04-19,26.448,27.473,26.304,27.179,7100776,0
2012-04-20,27.321,27.818,26.889,27.026,4774268,0
2012-04-23,26.483,26.927,26.102,26.799,3298824,0
2012-04-24,26.85,26.985,26.47,26.547,4165996,0
2012-04-25,26.727,26.842,26.269,26.64,4082565,0
2012-04-26,26.6,27.206,26.443,27.148,3337807,0
2012-04-27,27.257,27.271,26.99,27.221,2797220,0
2012-04-30,27.077,27.591,26.941,27.308,4234086,0
2012-05-01,27.517,28.056,27.221,27.832,3607096,0
2012-05-02,27.559,27.804,27.422,27.673,3300225,0
2012-05-03,27.752,28.331,27.63,27.957,7211519,0
2012-05-04,27.493,27.61,26.153,26.335,6336751,0
2012-05-07,26.277,26.32,25.657,26.119,3526371,0
2012-05-08,25.902,25.902,24.735,25.461,7049032,0
2012-05-09,25.039,25.06,24.54,24.93,8747379,0
2012-05-10,25.348,25.435,25.06,25.226,5651172,0
2012-05-11,24.973,25.356,24.707,24.758,3971522,0
2012-05-14,24.427,24.44,23.973,24.024,5498284,0
2012-05-15,24.002,24.281,23.546,23.669,4971110,0
2012-05-16,24.002,24.274,23.626,23.7,5974597,0
2012-05-17,23.713,24.088,23.412,23.418,3322509,0
2012-05-18,23.535,23.865,23.093,23.209,3636861,0
2012-05-21,23.203,24.296,23.188,24.274,5473765,0
2012-05-22,24.274,24.657,23.986,24.209,5093169,0
2012-05-23,23.937,24.981,23.692,24.981,6524741,0
2012-05-24,25.047,25.054,24.196,24.52,3641431,0
2012-05-25,24.65,24.68,24.209,24.304,4648764,0
2012-05-29,24.558,24.864,24.281,24.593,3441694,0
2012-05-30,24.146,24.146,23.232,23.476,4829033,0
2012-05-31,23.4,23.407,22.136,22.515,12989846,0
2012-06-01,21.933,22.431,21.818,22.028,6315768,0
2012-06-04,22.079,22.079,20.897,21.64,9944754,0
2012-06-05,21.64,22.648,21.611,22.186,6076127,0
2012-06-06,22.475,22.877,22.381,22.828,5847356,0
2012-06-07,23.243,23.785,22.705,22.949,4902146,0
2012-06-08,22.748,23.014,22.339,22.957,2902973,0
2012-06-11,23.093,23.232,22.323,22.365,3366703,0
2012-06-12,22.509,22.907,22.238,22.786,3695676,0
2012-06-13,22.483,22.633,21.984,22.115,5186755,0
2012-06-14,22.193,22.705,22.007,22.504,3693231,0
2012-06-15,22.669,22.762,22.388,22.735,4651011,0
2012-06-18,22.381,22.509,22.043,22.28,4926779,0
2012-06-19,22.54,23.232,22.403,23.138,4532292,0
2012-06-20,23.102,23.528,22.807,23.218,4967839,0
2012-06-21,23.267,23.267,21.459,21.51,8672833,0
2012-06-22,21.611,21.834,21.114,21.734,4624356,0
2012-06-25,21.222,21.358,20.688,20.977,3627176,0
2012-06-26,21.452,21.497,20.89,21.229,6312979,0
2012-06-27,21.417,22.202,21.243,22.073,3979940,0
2012-06-28,21.839,22.416,21.818,22.347,4679046,0
2012-06-29,23.162,23.486,22.999,23.422,7370305,0
2012-07-02,23.425,23.483,23.042,23.338,5118154,0
2012-07-03,23.55,24.267,23.507,24.245,4474361,0
2012-07-05,24.021,24.332,23.716,24.15,5176609,0
2012-07-06,23.626,23.937,23.439,23.859,3654813,0
2012-07-09,23.562,23.994,23.462,23.886,4809611,0
2012-07-10,23.986,24.125,23.03,23.195,5956090,0
2012-07-11,23.282,24.096,23.282,24.01,6596427,0
2012-07-12,23.706,24.067,23.412,23.937,6625629,0
2012-07-13,24.207,24.894,24.186,24.827,7026619,0
2012-07-16,24.673,24.93,24.462,24.827,4591076,0
2012-07-17,24.917,25.04,24.475,24.844,4334444,0
2012-07-18,24.777,25.654,24.557,25.494,6201778,0
2012-07-19,26.018,26.758,25.543,25.614,8810980,0
2012-07-20,25.648,26.824,25.551,26.614,9500912,0
2012-07-23,25.822,26.183,25.68,25.852,5694036,0
2012-07-24,25.907,26.087,24.894,25.14,5887488,0
2012-07-25,25.356,25.845,25.009,25.4,3923889,0
2012-07-26,25.596,26.471,25.574,26.362,6625761,0
2012-07-27,26.685,27.292,26.464,27.084,5028626,0
2012-07-30,27.034,27.292,26.803,27.285,4901993,0
2012-07-31,27.185,27.322,26.627,26.641,4672774,0
2012-08-01,26.847,27.143,26.441,26.831,3771987,0
2012-08-02,26.21,26.578,25.836,26.282,5374743,0
2012-08-03,27.063,27.562,26.847,27.395,5087536,0
2012-08-06,27.395,27.598,27.179,27.417,3259080,0
2012-08-07,27.734,28.003,27.547,27.684,4561244,0
2012-08-08,27.598,27.598,27.143,27.308,3507378,0
2012-08-09,27.315,27.633,27.047,27.619,3960217,0
2012-08-10,27.322,27.785,27.258,27.741,3275042,0
2012-08-13,27.664,27.822,27.469,27.741,1593692,0
2012-08-14,27.763,27.878,27.36,27.481,2788930,0
2012-08-15,27.505,27.505,27.056,27.315,2346368,0
2012-08-16,27.425,27.895,27.387,27.822,2591785,0
2012-08-17,27.915,28.125,27.785,27.864,2692534,0
2012-08-20,27.944,28.037,27.714,27.878,1407351,0
2012-08-21,27.903,28.096,27.57,27.706,3327956,0
2012-08-22,27.649,27.952,27.496,27.895,2719515,0
2012-08-23,27.799,28.109,27.649,27.727,2948349,0
2012-08-24,27.562,27.87,27.366,27.785,1812953,0
2012-08-27,27.799,27.996,27.591,27.656,1736442,0
2012-08-28,27.533,27.598,27.237,27.387,2622362,0
2012-08-29,28.06,28.06,27.143,27.469,2830659,0
2012-08-30,27.322,27.345,26.73,27.108,2784282,0
2012-08-31,27.366,27.693,27.243,27.564,3143347,0
2012-09-04,27.36,27.461,26.145,26.941,8919820,0
2012-09-05,26.86,27.056,26.435,26.584,3819075,0
2012-09-06,26.839,27.372,26.666,26.758,4328695,0
2012-09-07,26.881,27.292,26.68,26.752,5495003,0
2012-09-10,26.752,27.071,26.508,26.556,5029225,0
2012-09-11,26.673,26.953,26.593,26.774,4939506,0
2012-09-12,26.758,27.57,26.758,27.518,6050272,0
2012-09-13,27.505,28.16,27.179,27.886,4049224,0
2012-09-14,27.996,28.574,27.734,27.836,4905862,0
2012-09-17,27.691,28.133,27.417,27.533,5512598,0
2012-09-18,27.533,27.87,27.315,27.806,4596254,0
2012-09-19,27.763,27.858,27.272,27.417,3288839,0
2012-09-20,27.093,27.237,26.73,27.214,4050380,0
2012-09-21,27.64,27.777,27.027,27.272,4511609,0
2012-09-24,26.926,27.172,26.449,26.649,4863523,0
2012-09-25,26.789,26.789,26.109,26.159,3576260,0
2012-09-26,26.184,26.184,25.371,25.415,5522534,0
2012-09-27,25.611,25.858,25.517,25.727,4974637,0
2012-09-28,25.551,25.959,25.493,25.856,3250736,0
2012-10-01,26.057,26.34,25.574,25.726,3976942,0
2012-10-02,25.821,25.873,25.293,25.387,6332459,0
2012-10-03,25.415,25.466,24.916,25.082,3400891,0
2012-10-04,25.162,25.517,25.162,25.517,5346963,0
2012-10-05,25.624,25.819,25.323,25.414,3780735,0
2012-10-08,25.286,25.487,25.069,25.364,2852671,0
2012-10-09,25.507,26.289,25.487,26.109,5155275,0
2012-10-10,25.936,26.073,25.596,25.762,3886361,0
2012-10-11,26.065,26.124,25.762,25.9,3997445,0
2012-10-12,25.865,26.069,25.727,26.018,4957680,0
2012-10-15,25.957,26.68,25.734,26.635,4634466,0
2012-10-16,26.803,27.431,26.758,27.308,6917333,0
2012-10-17,26.71,27.633,26.71,27.237,6059133,0
2012-10-18,27.243,28.652,27.135,28.529,13134745,0
2012-10-19,28.614,29.485,28.511,28.765,10665925,0
2012-10-22,28.6,28.66,27.843,28.301,5881672,0
2012-10-23,27.809,27.823,27.121,27.578,6736630,0
2012-10-24,27.792,27.968,27.308,27.38,3679151,0
2012-10-25,27.685,28.056,27.548,27.889,3760920,0
2012-10-26,27.897,28.136,27.505,27.527,3312899,0
2012-10-31,27.639,27.851,27.102,27.275,3346687,0
2012-11-01,27.366,27.715,27.083,27.425,4601811,0
2012-11-02,27.608,27.693,26.924,26.924,3156737,0
2012-11-05,26.875,27.076,26.547,27.026,6437162,0
2012-11-06,27.199,27.634,27.011,27.292,4421439,0
2012-11-07,26.879,26.924,26.033,26.22,6372680,0
2012-11-08,26.249,26.475,25.25,25.85,9064253,0
2012-11-09,25.698,26.053,25.54,25.553,3761575,0
2012-11-12,25.655,26.033,25.524,25.881,3058387,0
2012-11-13,25.423,26.198,25.423,25.669,4089075,0
2012-11-14,25.698,25.843,24.697,24.741,5709055,0
2012-11-15,24.72,24.96,24.264,24.589,6859383,0
2012-11-16,24.605,24.72,23.944,24.298,7103659,0
2012-11-19,24.663,25.04,24.654,24.901,4666531,0
2012-11-20,24.749,24.886,24.582,24.654,4917727,0
2012-11-21,24.705,24.741,24.356,24.72,4294386,0
2012-11-23,24.663,24.989,24.612,24.973,2353119,0
2012-11-26,24.72,25.082,24.633,25.061,3506678,0
2012-11-27,24.989,25.408,24.834,24.951,4676349,0
2012-11-28,24.733,25.017,24.437,24.989,5142939,0
2012-11-29,25.162,25.316,24.908,24.973,4317123,0
2012-11-30,24.794,25.225,24.657,25.012,4670763,0
2012-12-03,25.25,25.344,24.834,24.834,4839947,0
2012-12-04,24.838,26.149,24.736,25.805,8834224,0
2012-12-05,25.829,26.135,25.59,25.931,4912486,0
2012-12-06,25.829,26.061,25.546,25.772,2547143,0
2012-12-07,25.684,25.829,24.951,25.27,4781889,0
2012-12-10,25.395,25.457,25.131,25.293,2219919,0
2012-12-11,25.371,25.553,25.177,25.293,3028564,0
2012-12-12,25.415,25.496,25.149,25.199,2250303,0
2012-12-13,25.105,25.236,24.444,24.678,3700542,0
2012-12-14,24.545,24.678,24.35,24.562,3839485,0
2012-12-17,24.654,25.125,24.562,25.105,3771706,0
2012-12-18,25.031,25.995,24.96,25.8,4647195,0
2012-12-19,25.815,26.155,25.772,25.96,3722427,0
2012-12-20,25.917,26.394,25.858,26.382,3774591,0
2012-12-21,26.053,26.163,25.858,26.009,3442816,0
2012-12-24,25.829,26.047,25.619,25.756,890714,0
2012-12-26,25.873,26.04,25.482,25.482,2476068,0
2012-12-27,25.43,25.508,24.422,25.149,7649609,0
2012-12-28,24.916,25.031,24.654,24.692,2866366,0
2012-12-31,24.62,25.306,24.555,25.248,3836411,0
2013-01-02,25.815,26.214,25.714,26.214,3315965,0
2013-01-03,26.113,26.663,25.881,26.433,3698659,0
2013-01-04,26.517,27.163,26.437,27.076,4804937,0
2013-01-07,26.888,27.107,26.83,26.846,2940485,0
2013-01-08,26.663,26.663,26.069,26.214,4983903,0
2013-01-09,26.241,26.359,25.959,26.206,3295311,0
2013-01-10,26.554,26.648,26.04,26.394,3845370,0
2013-01-11,26.279,26.59,25.937,26.41,3997328,0
2013-01-14,26.41,27.272,26.41,27.046,5660683,0
2013-01-15,26.867,27.292,26.867,27.266,3053150,0
2013-01-16,27.107,28.254,27.07,28.254,7442638,0
2013-01-17,28.259,28.884,28.259,28.724,8710478,0
2013-01-18,28.963,28.978,28.511,28.913,5286352,0
2013-01-22,28.911,29.114,28.185,28.7,6988284,0
2013-01-23,28.534,29.088,28.534,28.897,5372268,0
2013-01-24,28.04,28.606,27.149,27.163,15475988,0
2013-01-25,27.13,27.719,26.518,27.719,13466017,0
2013-01-28,27.851,28.425,27.596,28.381,7656859,0
2013-01-29,28.418,28.869,28.163,28.847,4788535,0
2013-01-30,28.831,29.072,28.688,28.847,4891653,0
2013-01-31,28.861,29.526,28.854,29.373,8450223,0
2013-02-01,29.546,30.085,29.239,30.035,5292890,0
2013-02-04,29.69,29.924,29.474,29.546,5700226,0
2013-02-05,29.794,29.835,28.992,28.999,7468346,0
2013-02-06,28.831,28.986,27.981,28.475,10788256,0
2013-02-07,28.614,28.869,28.258,28.439,6315707,0
2013-02-08,28.564,28.928,28.492,28.928,3675315,0
2013-02-11,28.831,28.905,28.272,28.288,5882710,0
2013-02-12,28.5,28.503,28.017,28.454,6315898,0
2013-02-13,28.46,28.725,28.317,28.666,3607727,0
2013-02-14,28.396,29.234,28.236,29.167,5834238,0
2013-02-15,29.234,29.247,28.288,28.454,4441245,0
2013-02-19,28.564,28.941,28.483,28.869,3217274,0
2013-02-20,28.781,28.878,27.524,27.531,7889741,0
2013-02-21,27.414,27.421,26.752,27.058,6322807,0
2013-02-22,27.262,27.408,26.576,27.087,7279579,0
2013-02-25,27.196,27.341,25.908,25.916,8347447,0
2013-02-26,26.009,26.547,25.5,26.279,6080509,0
2013-02-27,26.154,26.518,25.937,26.438,5503227,0
2013-02-28,26.408,26.445,26.029,26.057,5174871,0
2013-03-01,25.973,26.068,25.485,25.734,12013164,0
2013-03-04,25.741,25.805,25.012,25.348,5170895,0
2013-03-05,25.529,25.908,25.361,25.836,4627660,0
2013-03-06,25.872,26.082,25.602,25.828,4055093,0
2013-03-07,25.865,25.865,25.259,25.348,5229820,0
2013-03-08,25.455,26.082,25.179,26.082,7936973,0
2013-03-11,25.987,26.068,25.529,25.966,5225228,0
2013-03-12,25.887,26.082,25.595,25.704,6476353,0
2013-03-13,25.754,26.226,25.704,25.987,4389023,0
2013-03-14,26.206,27.297,26.052,27.189,11694875,0
2013-03-15,27.209,27.712,27.095,27.517,7438713,0
2013-03-18,26.998,27.297,26.877,27.102,4436007,0
2013-03-19,27.144,27.173,26.154,26.329,5876581,0
2013-03-20,26.489,26.803,26.126,26.672,6526916,0
2013-03-21,26.455,27.006,26.455,26.62,4920950,0
2013-03-22,26.693,26.817,26.506,26.648,2464542,0
2013-03-25,26.752,26.955,26.307,26.462,2818160,0
2013-03-26,26.518,26.861,26.498,26.847,2204520,0
2013-03-27,26.583,27.632,26.554,27.596,5374772,0
2013-03-28,27.668,27.944,27.348,27.756,5032328,0
2013-04-01,27.836,28.054,27.305,27.545,4906226,0
2013-04-02,27.469,27.686,26.576,26.664,5795098,0
2013-04-03,26.648,26.789,26.149,26.316,5749289,0
2013-04-04,26.306,26.505,25.998,26.482,5633155,0
2013-04-05,26.082,27.457,25.973,27.429,7798493,0
2013-04-08,27.524,27.632,27.072,27.48,5142112,0
2013-04-09,27.508,27.582,27.144,27.4,4399393,0
2013-04-10,27.438,28.008,27.342,27.6,6311664,0
2013-04-11,27.69,27.799,26.97,27.245,11041405,0
2013-04-12,26.978,27.096,26.547,26.7,6827808,0
2013-04-15,26.359,26.47,25.208,25.225,7820929,0
2013-04-16,25.493,26.438,25.471,26.352,8670565,0
2013-04-17,26.014,26.014,25.3,25.43,6974479,0
2013-04-18,26.286,26.752,25.506,26.576,9624991,0
2013-04-19,26.811,26.912,25.912,26.203,5418136,0
2013-04-22,26.525,26.882,26.212,26.641,3372727,0
2013-04-23,26.758,26.854,26.365,26.641,4769679,0
2013-04-24,26.693,27.496,26.693,27.264,4457128,0
2013-04-25,27.452,27.73,27.037,27.299,3013707,0
2013-04-26,27.131,27.306,26.634,26.999,2552251,0
2013-04-29,27.247,27.321,26.955,27.191,1993684,0
2013-04-30,27.112,27.302,26.604,27.286,3195074,0
2013-05-01,27.044,27.124,26.525,26.832,5196828,0
2013-05-02,27.023,27.408,26.803,27.277,3860668,0
2013-05-03,27.54,28.547,27.474,28.371,5866475,0
2013-05-06,28.257,28.547,28.139,28.416,3153223,0
2013-05-07,28.533,28.803,28.331,28.629,3576474,0
2013-05-08,28.54,29.153,28.341,29.13,4863865,0
2013-05-09,28.781,29.519,28.773,29.316,5279544,0
2013-05-10,29.153,29.432,28.978,29.228,5239887,0
2013-05-13,29.044,29.277,28.897,29.175,2244769,0
2013-05-14,29.228,29.519,28.811,28.942,4730515,0
2013-05-15,28.803,29.316,28.503,29.183,3848328,0
2013-05-16,29.175,29.453,28.935,29.13,4742656,0
2013-05-17,29.751,30.292,29.496,29.686,9009937,0
2013-05-20,29.403,30.914,29.403,30.855,6501179,0
2013-05-21,30.855,30.877,30.343,30.395,4497919,0
2013-05-22,30.395,30.877,29.614,29.745,5642709,0
2013-05-23,29.308,29.965,28.897,29.854,3500484,0
2013-05-24,29.569,29.716,29.308,29.649,2715177,0
2013-05-28,30.125,30.232,29.496,29.724,4092967,0
2013-05-29,29.548,29.716,29.24,29.425,3686395,0
2013-05-30,29.41,29.548,29.153,29.316,3158109,0
2013-05-31,29.221,29.242,28.296,28.296,5981058,0
2013-06-03,28.416,28.797,28.16,28.773,3952020,0
2013-06-04,28.657,29.101,28.473,28.621,2834538,0
2013-06-05,28.629,28.963,28.407,28.452,3396923,0
2013-06-06,28.371,28.788,28.125,28.452,3231566,0
2013-06-07,28.578,28.716,28.365,28.642,3458642,0
2013-06-10,28.803,28.831,28.302,28.4,2525838,0
2013-06-11,28.072,28.277,27.745,27.787,2665841,0
2013-06-12,28.022,28.116,27.203,27.233,4979235,0
2013-06-13,27.211,27.817,27.211,27.767,4452741,0
2013-06-14,27.787,27.913,27.342,27.416,2611729,0
2013-06-17,27.671,27.934,27.533,27.759,2531478,0
2013-06-18,27.722,28.102,27.627,28.096,3375487,0
2013-06-19,28.072,28.416,27.862,27.867,2832977,0
2013-06-20,27.37,27.518,27.015,27.117,4427961,0
2013-06-21,27.299,27.386,26.722,27.138,3950806,0
2013-06-24,26.685,26.877,25.912,26.59,4842306,0
2013-06-25,26.904,27.088,26.752,26.971,3127742,0
2013-06-26,27.044,27.378,26.899,27.349,2762865,0
2013-06-27,27.518,27.918,27.408,27.794,3364335,0
2013-06-28,27.722,27.883,27.438,27.438,3311772,0
2013-07-01,27.634,27.918,27.328,27.708,2406880,0
2013-07-02,27.735,28.059,27.568,27.706,2957586,0
2013-07-03,27.545,27.589,27.134,27.486,2149653,0
2013-07-05,27.702,28.25,27.533,28.182,2987981,0
2013-07-08,28.349,28.839,28.226,28.481,4733022,0
2013-07-09,28.665,28.831,28.533,28.68,3341630,0
2013-07-10,28.68,28.76,28.422,28.605,2725115,0
2013-07-11,28.978,29.022,28.43,28.642,2488747,0
2013-07-12,28.678,29.42,28.64,29.391,3645509,0
2013-07-15,29.468,29.468,29.125,29.316,2743485,0
2013-07-16,29.317,29.338,28.449,28.877,4474153,0
2013-07-17,29.037,29.368,28.743,29.214,3984224,0
2013-07-18,29.942,30.373,29.425,29.503,6219424,0
2013-07-19,29.639,30.058,29.535,30.038,3780874,0
2013-07-22,29.999,30.066,29.255,29.293,4183477,0
2013-07-23,29.49,29.649,29.168,29.49,3872813,0
2013-07-24,29.519,29.56,28.839,28.963,3079908,0
2013-07-25,28.809,29.029,28.469,28.692,4420401,0
2013-07-26,28.411,28.449,28.066,28.17,3490396,0
2013-07-29,28.118,28.141,27.67,27.721,3213964,0
2013-07-30,27.735,27.927,27.383,27.626,3407515,0
2013-07-31,27.759,28.059,27.722,27.891,3480829,0
2013-08-01,28.192,28.978,28.162,28.963,4179060,0
2013-08-02,28.921,29.228,28.626,29.221,3293874,0
2013-08-05,29.119,29.197,28.787,29.044,2243309,0
2013-08-06,28.868,28.993,28.333,28.602,6106862,0
2013-08-07,28.449,28.825,28.221,28.729,3005814,0
2013-08-08,28.877,29.191,28.736,28.927,2243617,0
2013-08-09,29.029,29.346,28.686,29.338,4231925,0
2013-08-12,29.169,29.714,29.029,29.66,4679544,0
2013-08-13,29.66,29.919,29.572,29.632,4222950,0
2013-08-14,29.383,29.61,28.825,28.83,3236304,0
2013-08-15,28.723,28.912,28.487,28.692,2055965,0
2013-08-16,28.714,28.75,28.17,28.411,2590488,0
2013-08-19,28.411,28.462,27.729,27.95,3396957,0
2013-08-20,27.735,28.254,27.612,28.184,2771905,0
2013-08-21,28.059,28.118,27.552,27.576,2979790,0
2013-08-22,27.597,28.39,27.589,28.228,2255156,0
2013-08-23,28.326,28.575,27.927,28.521,2397963,0
2013-08-26,28.567,28.956,28.302,28.398,1628435,0
2013-08-27,28.103,28.339,28.036,28.059,2337678,0
2013-08-28,28.141,28.426,28.109,28.192,2495918,0
2013-08-29,28.074,28.17,27.612,27.649,2989843,0
2013-08-30,27.684,27.766,27.286,27.34,3899865,0
2013-09-03,27.75,27.905,27.009,27.222,3830245,0
2013-09-04,27.229,27.839,27.171,27.67,4211623,0
2013-09-05,27.839,28.494,27.743,28.133,4980495,0
2013-09-06,28.28,28.764,28.156,28.662,5220662,0
2013-09-09,28.705,28.993,28.699,28.921,5843369,0
2013-09-10,28.398,29.197,28.089,29.029,5624851,0
2013-09-11,29.007,29.264,28.83,29.081,2988252,0
2013-09-12,29.06,29.214,28.868,28.912,2164715,0
2013-09-13,28.846,28.904,28.478,28.515,3336299,0
2013-09-16,28.809,28.853,28.456,28.771,3827126,0
2013-09-17,28.771,28.947,28.456,28.456,4075208,0
2013-09-18,28.469,28.947,28.433,28.941,4119980,0
2013-09-19,29.029,29.029,28.272,28.537,5981413,0
2013-09-20,28.575,28.626,28.109,28.109,7283850,0
2013-09-23,28.014,28.126,27.64,28.009,4390388,0
2013-09-24,27.95,28.133,27.545,27.874,4217925,0
2013-09-25,28.462,28.809,28.254,28.367,7711557,0
2013-09-26,28.383,28.442,28.036,28.074,4742562,0
2013-09-27,27.927,28.074,27.568,27.633,4332146,0
2013-09-30,27.389,27.934,27.302,27.758,3372659,0
2013-10-01,27.75,28.326,27.692,28.148,2240777,0
2013-10-02,27.978,28.162,27.743,28.066,2993603,0
2013-10-03,27.95,28.022,27.619,27.942,2464944,0
2013-10-04,28.002,28.449,27.779,28.442,3286226,0
2013-10-07,28.052,28.214,27.861,27.918,2518216,0
2013-10-08,27.899,28.133,27.413,27.434,4325958,0
2013-10-09,27.465,27.649,27.098,27.479,4934939,0
2013-10-10,27.758,28.103,27.589,27.913,3254571,0
2013-10-11,27.56,27.958,27.009,27.706,7916255,0
2013-10-14,27.434,27.942,27.375,27.824,3022719,0
2013-10-15,27.729,27.75,27.383,27.457,3636993,0
2013-10-16,27.286,27.715,27.243,27.619,6204044,0
2013-10-17,28.148,28.214,27.362,27.545,7610761,0
2013-10-18,27.75,28.096,27.75,27.913,6291477,0
2013-10-21,27.913,28.044,27.715,27.853,5024874,0
2013-10-22,27.986,28.302,27.891,28.177,5784280,0
2013-10-23,28.052,28.089,27.442,27.839,4262109,0
2013-10-24,27.787,27.994,27.457,27.839,3124687,0
2013-10-25,28.141,28.148,27.817,27.986,3438133,0
2013-10-28,28.009,28.552,27.75,28.403,4875437,0
2013-10-29,28.42,28.487,28.096,28.17,4467326,0
2013-10-30,28.192,28.339,27.779,27.963,3021418,0
2013-10-31,27.958,28.022,27.626,27.706,3642822,0
2013-11-01,27.729,27.75,27.243,27.302,6726867,0
2013-11-04,27.449,27.612,27.302,27.597,3773506,0
2013-11-05,27.56,27.633,27.191,27.237,3364484,0
2013-11-06,27.517,28.009,27.449,27.649,4302078,0
2013-11-07,27.839,28.236,27.389,27.994,7829625,0
2013-11-08,27.994,29.089,27.971,29.073,6713558,0
2013-11-11,29.139,29.625,29.029,29.535,5710470,0
2013-11-12,29.515,29.535,29.044,29.185,7790116,0
2013-11-13,29.147,29.572,28.941,29.572,4600101,0
2013-11-14,29.457,29.698,29.288,29.698,3127424,0
2013-11-15,29.845,29.882,29.169,29.205,5259583,0
2013-11-18,29.197,29.288,28.537,28.61,4285484,0
2013-11-19,28.61,28.86,28.28,28.817,4244584,0
2013-11-20,28.912,29.169,28.787,28.978,3570789,0
2013-11-21,29.054,29.162,28.852,29.14,4909570,0
2013-11-22,29.14,29.34,28.748,29.258,4349253,0
2013-11-25,29.133,29.222,27.995,28.06,6246822,0
2013-11-26,27.98,28.511,27.839,28.499,5906352,0
2013-11-27,28.394,28.467,28.053,28.292,2998301,0
2013-11-29,28.261,28.482,28.143,28.195,993881,0
2013-12-02,28.223,28.632,28.173,28.261,3471092,0
2013-12-03,28.06,28.519,28.045,28.459,3030188,0
2013-12-04,28.415,28.6,28.068,28.371,3119057,0
2013-12-05,28.223,28.268,27.847,27.874,3945137,0
2013-12-06,28.111,28.186,27.802,27.995,3060232,0
2013-12-09,27.995,28.394,27.913,28.261,2528253,0
2013-12-10,28.203,28.305,27.995,28.068,2490144,0
2013-12-11,28.015,28.076,27.225,27.299,5287379,0
2013-12-12,27.196,27.492,27.011,27.395,4643163,0
2013-12-13,27.388,27.536,26.834,27.033,4595693,0
2013-12-16,27.143,27.484,27.046,27.426,4971119,0
2013-12-17,27.372,27.469,26.967,27.29,3790379,0
2013-12-18,27.196,27.283,26.531,27.136,8363322,0
2013-12-19,27.189,27.264,26.795,26.996,4534137,0
2013-12-20,26.775,27.225,26.736,26.863,7460288,0
2013-12-23,27.003,27.136,26.684,26.709,3310140,0
2013-12-24,26.781,27.313,26.709,27.143,2595191,0
2013-12-26,27.283,27.365,26.975,27.026,1980793,0
2013-12-27,27.071,27.403,27.003,27.343,2358319,0
2013-12-30,27.313,27.567,26.929,26.996,2669782,0
2013-12-31,27.122,27.728,27.047,27.714,2737407,0
2014-01-02,27.447,27.787,27.046,27.093,3582843,0
2014-01-03,27.202,27.38,27.046,27.158,2331796,0
2014-01-06,27.29,27.395,27.077,27.321,3965480,0
2014-01-07,27.395,27.409,26.967,27.313,2969922,0
2014-01-08,26.951,27.093,26.565,26.795,4608498,0
2014-01-09,26.826,27.046,26.64,27.003,4701234,0
2014-01-10,27.063,27.343,26.863,27.003,3728654,0
2014-01-13,26.441,26.73,25.99,26.011,7326937,0
2014-01-14,26.118,26.663,26.092,26.64,3688234,0
2014-01-15,26.633,26.714,26.308,26.36,3719042,0
2014-01-16,26.24,26.293,25.785,26.071,8146904,0
2014-01-17,26.092,26.465,26.034,26.176,3587744,0
2014-01-21,26.109,26.441,26.063,26.234,5570833,0
2014-01-22,26.596,26.849,26.226,26.812,6229708,0
2014-01-23,26.019,26.152,24.112,24.504,23308727,0
2014-01-24,24.222,24.49,23.993,24.363,8740173,0
2014-01-27,24.311,24.525,23.928,24.112,6103126,0
2014-01-28,24.016,24.171,23.689,23.853,7714615,0
2014-01-29,23.66,23.733,23.402,23.417,8137266,0
2014-01-30,23.705,23.785,23.203,23.402,8711842,0
2014-01-31,23.283,23.298,22.92,22.949,8985300,0
2014-02-03,22.803,22.987,22.417,22.87,7531677,0
2014-02-04,22.957,23.113,22.789,23.007,6011317,0
2014-02-05,22.965,22.965,22.512,22.55,5710711,0
2014-02-06,22.592,22.974,22.495,22.884,6487238,0
2014-02-07,22.981,23.042,22.637,22.989,5100796,0
2014-02-10,22.994,23.282,22.788,22.93,5160911,0
2014-02-11,22.907,23.662,22.884,23.543,4539040,0
2014-02-12,23.647,23.835,23.401,23.409,5110978,0
2014-02-13,23.327,23.543,23.162,23.514,3221310,0
2014-02-14,23.581,23.624,23.309,23.334,2556948,0
2014-02-18,23.372,23.499,22.592,23.249,5006146,0
2014-02-19,23.185,23.684,23.185,23.364,4054303,0
2014-02-20,23.356,23.543,23.258,23.423,2808724,0
2014-02-21,23.469,23.618,23.318,23.334,3700288,0
2014-02-24,23.462,23.902,23.455,23.701,4001978,0
2014-02-25,23.587,23.595,23.132,23.438,5239935,0
2014-02-26,23.401,23.462,23.185,23.274,3183137,0
2014-02-27,23.372,23.438,22.989,23.356,3974659,0
2014-02-28,23.446,23.499,23.078,23.249,5258725,0
2014-03-03,23.169,23.523,23.132,23.242,3631390,0
2014-03-04,23.505,23.505,23.116,23.236,3952465,0
2014-03-05,23.162,23.587,23.153,23.587,3485841,0
2014-03-06,23.566,23.737,23.431,23.693,3491272,0
2014-03-07,23.721,23.813,23.476,23.721,3210768,0
2014-03-10,23.624,23.632,23.288,23.423,3552704,0
2014-03-11,23.462,23.73,23.102,23.19,3317487,0
2014-03-12,23.002,23.087,22.48,22.735,4231909,0
2014-03-13,22.78,22.832,21.536,21.702,10477898,0
2014-03-14,21.71,21.916,21.468,21.776,6735434,0
2014-03-17,21.805,21.971,21.634,21.842,4538360,0
2014-03-18,21.994,22.404,21.949,22.187,5364672,0
2014-03-19,22.203,22.743,22.195,22.419,5841555,0
2014-03-20,22.382,23.274,22.347,23.266,7229064,0
2014-03-21,23.446,23.677,23.327,23.677,7831301,0
2014-03-24,23.737,23.88,23.379,23.469,6201647,0
2014-03-25,23.632,23.781,23.385,23.753,5280951,0
2014-03-26,23.859,24.275,23.769,23.776,5666747,0
2014-03-27,23.829,24.284,23.781,23.984,3886286,0
2014-03-28,24.098,24.315,23.969,24.315,3602394,0
2014-03-31,24.435,24.546,24.33,24.518,3407245,0
2014-04-01,24.546,24.691,23.859,23.969,6113212,0
2014-04-02,24,24.208,23.902,23.926,5338009,0
2014-04-03,24.008,24.016,23.557,23.581,4922234,0
2014-04-04,23.721,23.94,23.379,23.438,5686971,0
2014-04-07,23.393,23.423,23.093,23.242,4616663,0
2014-04-08,23.282,23.662,23.162,23.423,6077900,0
2014-04-09,23.401,23.523,22.863,22.876,5577771,0
2014-04-10,22.892,23.309,22.427,22.435,7209670,0
2014-04-11,22.412,22.465,22.15,22.241,5939860,0
2014-04-14,22.338,22.87,22.218,22.824,5565602,0
2014-04-15,22.855,23.102,22.637,23.063,4546333,0
2014-04-16,23.19,23.214,22.449,22.743,6623308,0
2014-04-17,23.379,23.587,22.263,22.735,9998590,0
2014-04-21,22.629,22.773,22.277,22.48,5434028,0
2014-04-22,22.515,22.735,22.419,22.704,7847123,0
2014-04-23,22.697,23.242,22.697,23.176,7722198,0
2014-04-24,23.356,23.926,23.176,23.804,9101783,0
2014-04-25,23.693,23.85,23.483,23.581,4547011,0
2014-04-28,23.61,23.639,23.169,23.327,4103106,0
2014-04-29,23.491,23.662,23.027,23.087,7333517,0
2014-04-30,23.087,23.199,22.576,23.071,9118783,0
2014-05-01,23.014,23.248,22.78,23.082,4563282,0
2014-05-02,23.105,23.56,23.098,23.347,3786096,0
2014-05-05,23.302,23.575,23.189,23.456,3207319,0
2014-05-06,23.447,23.501,23.288,23.431,3438234,0
2014-05-07,23.516,23.56,22.969,23.317,4221620,0
2014-05-08,23.196,23.575,23.098,23.113,3184488,0
2014-05-09,23.129,23.235,23.006,23.105,3538883,0
2014-05-12,23.174,23.347,22.976,23.166,4351293,0
2014-05-13,23.264,23.401,23.014,23.082,4890984,0
2014-05-14,23.142,23.431,23.082,23.248,3523516,0
2014-05-15,23.189,23.196,22.378,22.644,5654283,0
2014-05-16,22.606,22.833,22.363,22.764,5807506,0
2014-05-19,22.788,23.067,22.743,22.907,3771323,0
2014-05-20,22.865,22.871,22.611,22.719,4098375,0
2014-05-21,22.865,23.136,22.788,23.038,3280168,0
2014-05-22,23.059,23.417,23.022,23.166,4807929,0
2014-05-23,23.256,23.356,23.03,23.129,3050619,0
2014-05-27,23.281,23.485,23.22,23.477,4389737,0
2014-05-28,23.417,23.456,22.865,23.113,4109315,0
2014-05-29,23.227,23.766,23.189,23.757,4594338,0
2014-05-30,23.628,23.864,23.47,23.848,4607452,0
2014-06-02,23.834,23.926,23.634,23.689,2999333,0
2014-06-03,23.66,23.864,23.501,23.818,2434998,0
2014-06-04,23.87,24.03,23.681,23.795,3006861,0
2014-06-05,23.719,23.795,23.302,23.704,3868386,0
2014-06-06,23.712,23.757,23.356,23.757,3643739,0
2014-06-09,23.773,24.13,23.734,24.084,2969829,0
2014-06-10,24.152,24.303,24.06,24.174,4961297,0
2014-06-11,24.122,24.152,23.917,24.136,3297400,0
2014-06-12,24.272,25.001,24.226,24.918,8308153,0
2014-06-13,24.939,25.244,24.758,25.145,4452789,0
2014-06-16,25.244,25.44,25.055,25.289,4376252,0
2014-06-17,25.282,25.728,25.136,25.684,7687538,0
2014-06-18,25.714,25.881,25.342,25.79,7098274,0
2014-06-19,25.783,25.895,25.461,25.827,3592918,0
2014-06-20,25.91,26.267,25.873,26.053,6533475,0
2014-06-23,26.092,26.176,25.97,26.04,3924415,0
2014-06-24,26.099,26.107,25.37,25.461,3284808,0
2014-06-25,25.327,25.424,25.061,25.327,3248534,0
2014-06-26,25.379,25.379,24.772,24.994,3309286,0
2014-06-27,24.902,25.244,24.871,25.206,2917481,0
2014-06-30,25.237,25.531,25.075,25.44,3825977,0
2014-07-01,25.576,25.605,24.994,25.009,3848815,0
2014-07-02,24.91,25.069,24.6,24.721,6169371,0
2014-07-03,24.91,24.978,24.758,24.826,2181161,0
2014-07-07,24.918,24.918,24.486,24.516,3038312,0
2014-07-08,24.486,24.63,24.19,24.584,5509085,0
2014-07-09,24.584,24.734,24.34,24.509,2859139,0
2014-07-10,24.334,24.378,24.105,24.258,3281254,0
2014-07-11,24.22,24.266,24.008,24.075,3599805,0
2014-07-14,24.288,24.478,24.212,24.425,3754108,0
2014-07-15,24.614,24.795,24.204,24.469,4455764,0
2014-07-16,24.645,25.075,24.53,25.061,4823770,0
2014-07-17,25.167,25.297,24.676,24.75,4338598,0
2014-07-18,24.833,25.069,24.653,24.683,3837790,0
2014-07-21,24.63,24.758,24.417,24.705,3895646,0
2014-07-22,24.811,25.154,24.764,25.047,3927327,0
2014-07-23,25.023,25.237,24.817,25.154,3456571,0
2014-07-24,25.075,25.084,24.554,24.575,6059060,0
2014-07-25,24.592,24.667,24.425,24.545,2105941,0
2014-07-28,24.469,24.545,24.197,24.439,3400323,0
2014-07-29,24.425,24.614,24.364,24.486,2824046,0
2014-07-30,24.592,24.705,24.144,24.197,4671881,0
2014-07-31,24.279,24.279,23.47,23.78,8062132,0
2014-08-01,23.621,23.78,23.256,23.56,7776733,0
2014-08-04,23.551,23.612,22.901,23.414,7224716,0
2014-08-05,23.265,23.299,22.632,23.023,11896471,0
2014-08-06,22.979,23.371,22.893,22.928,5537213,0
2014-08-07,23.074,23.196,22.667,22.78,4732918,0
2014-08-08,23.003,23.621,22.907,23.603,5375955,0
2014-08-11,23.603,24.059,23.505,23.893,5587987,0
2014-08-12,23.831,23.989,23.498,23.558,3596267,0
2014-08-13,23.621,23.786,23.338,23.39,3173768,0
2014-08-14,23.664,24.192,23.628,23.875,8071587,0
2014-08-15,23.928,24.025,23.621,23.893,14832062,0
2014-08-18,23.955,24.148,23.875,23.999,3759531,0
2014-08-19,24.059,24.518,24.016,24.499,4261006,0
2014-08-20,24.455,24.606,24.192,24.597,3355103,0
2014-08-21,24.543,24.641,24.43,24.579,3525649,0
2014-08-22,24.499,24.518,24.097,24.35,3914307,0
2014-08-25,24.358,24.446,24.112,24.199,2918557,0
2014-08-26,24.235,24.509,24.235,24.455,3415031,0
2014-08-27,24.43,24.729,24.306,24.667,4560114,0
2014-08-28,24.667,24.746,24.563,24.579,3077908,0
2014-08-29,24.614,25.036,24.518,25.036,3669135,0
2014-09-02,25.01,25.071,24.131,24.166,5514358,0
2014-09-03,24.65,24.948,24.375,24.499,6907855,0
2014-09-04,24.35,24.367,23.593,23.742,7008438,0
2014-09-05,23.671,23.769,23.311,23.4,5933564,0
2014-09-08,23.311,23.338,23.101,23.331,4727399,0
2014-09-09,23.207,23.611,23.144,23.488,5589408,0
2014-09-10,23.409,23.7,23.101,23.681,5282334,0
2014-09-11,23.534,24.077,23.321,24.016,5140387,0
2014-09-12,23.831,23.875,22.82,22.828,11081032,0
2014-09-15,22.748,22.748,22.23,22.362,9107518,0
2014-09-16,22.405,22.599,22.282,22.379,5415494,0
2014-09-17,22.432,22.477,21.659,21.676,9347074,0
2014-09-18,21.834,21.85,21.271,21.535,6462048,0
2014-09-19,21.589,21.719,21.123,21.359,11296128,0
2014-09-22,21.218,21.218,20.733,20.972,7748886,0
2014-09-23,20.912,21.158,20.742,20.752,7159500,0
2014-09-24,20.761,20.814,20.181,20.516,6613973,0
2014-09-25,20.445,20.54,20.136,20.163,5633809,0
2014-09-26,20.119,20.4,20.003,20.269,7197935,0
2014-09-29,20.136,20.171,19.766,19.829,6605259,0
2014-09-30,19.749,19.838,19.178,19.548,8159160,0
2014-10-01,19.52,19.679,18.429,18.553,16395099,0
2014-10-02,18.429,18.921,18.315,18.642,13392618,0
2014-10-03,18.651,18.72,17.682,17.805,15232831,0
2014-10-06,17.893,18.288,17.646,18.087,10462127,0
2014-10-07,18.033,18.74,17.92,18.106,11929734,0
2014-10-08,18.052,18.07,17.321,18.033,9214761,0
2014-10-09,17.893,17.928,17.118,17.154,8778756,0
2014-10-10,17.34,17.34,16.414,16.6,14545064,0
2014-10-13,16.635,17.145,16.276,16.381,12374329,0
2014-10-14,16.539,17.162,15.94,16.335,13432660,0
2014-10-15,16.354,16.644,15.773,16.609,17998297,0
2014-10-16,16.196,17.452,16.098,17.005,15867922,0
2014-10-17,17.303,17.946,16.935,17.154,10195747,0
2014-10-20,17.181,17.452,16.829,17.443,5613295,0
2014-10-21,17.611,18.2,17.462,18.157,7673619,0
2014-10-22,18.167,18.439,17.637,17.655,6783393,0
2014-10-23,17.999,18.429,17.814,18.278,8437903,0
2014-10-24,18.157,18.175,17.689,18.106,5677449,0
2014-10-27,17.795,17.893,17.365,17.699,6893600,0
2014-10-28,18.474,18.535,17.999,18.412,10523427,0
2014-10-29,18.666,18.905,17.84,18.096,8825517,0
2014-10-30,18.037,18.611,17.696,18.396,10118063,0
2014-10-31,18.36,18.745,17.921,18.745,6556692,0
2014-11-03,18.773,18.898,18.056,18.197,8803639,0
2014-11-04,17.921,17.921,17.15,17.158,11853172,0
2014-11-05,17.419,18.189,17.186,18.153,9814046,0
2014-11-06,17.966,18.923,17.83,18.923,9444684,0
2014-11-07,18.728,19.739,18.709,19.56,8215814,0
2014-11-10,19.758,20.026,18.843,18.951,8600133,0
2014-11-11,18.941,19.283,18.692,19.032,7793939,0
2014-11-12,18.745,19.525,18.745,19.301,8337756,0
2014-11-13,19.104,19.328,18.468,18.923,18441106,0
2014-11-14,19.104,19.425,18.422,18.647,8587540,0
2014-11-17,18.449,18.789,18.136,18.628,9227067,0
2014-11-18,18.702,18.914,18.449,18.485,4954126,0
2014-11-19,18.476,18.582,18.037,18.396,4306212,0
2014-11-20,18.396,18.861,18.333,18.673,4180944,0
2014-11-21,18.96,19.364,18.709,19.086,5586061,0
2014-11-24,19.032,19.204,18.745,19.005,5315490,0
2014-11-25,19.005,19.095,18.431,18.602,6353896,0
2014-11-26,18.306,18.323,17.473,17.661,9400386,0
2014-11-28,16.793,16.793,15.789,16.12,7166209,0
2014-12-01,16.039,16.173,15.529,16.039,10837570,0
2014-12-02,15.868,16.219,15.339,15.394,11953105,0
2014-12-03,15.385,15.823,15.241,15.33,15297783,0
2014-12-04,15.232,15.349,14.731,14.865,13050989,0
2014-12-05,14.794,14.991,14.184,14.677,11005728,0
2014-12-08,14.418,14.498,13.996,14.068,9824823,0
2014-12-09,14.076,14.534,13.808,14.525,15232794,0
2014-12-10,14.246,14.246,13.414,13.611,10463426,0
2014-12-11,13.556,13.87,13.298,13.378,8879234,0
2014-12-12,13.189,13.556,12.974,13.01,10446318,0
2014-12-15,13.182,13.556,13.047,13.145,9162560,0
2014-12-16,13.352,14.175,12.966,13.431,9558455,0
2014-12-17,13.494,15.117,13.44,14.695,13741463,0
2014-12-18,15.126,15.547,14.91,15.241,18159622,0
2014-12-19,15.43,16.774,15.286,16.693,19933210,0
2014-12-22,17.33,17.339,15.887,16.273,12063537,0
2014-12-23,16.558,16.665,15.646,15.779,12128953,0
2014-12-24,15.698,15.717,14.973,15.276,7303463,0
2014-12-26,15.484,15.86,15.295,15.529,6798710,0
2014-12-29,15.708,15.807,15.385,15.501,7757965,0
2014-12-30,15.519,15.537,15.017,15.267,7005325,0
2014-12-31,15.153,15.153,14.803,14.846,8688139,0
2015-01-02,14.731,15.286,14.631,15.09,6938226,0
2015-01-05,14.784,14.784,13.96,14.032,9002876,0
2015-01-06,13.95,14.094,13.54,13.808,12381357,0
2015-01-07,13.97,14.059,13.414,13.825,9203320,0
2015-01-08,13.988,14.246,13.798,14.13,7573789,0
2015-01-09,14.345,14.551,13.915,14.471,7973794,0
2015-01-12,14.256,14.329,13.611,14.238,8075454,0
2015-01-13,14.246,14.695,14.192,14.436,10306579,0
2015-01-14,14.374,14.685,13.701,14.256,11647931,0
2015-01-15,14.561,14.695,13.95,13.988,7440994,0
2015-01-16,14.086,14.775,14.086,14.767,8177905,0
2015-01-20,14.685,14.704,14.076,14.498,6779037,0
2015-01-21,14.659,15.484,14.498,15.394,8432715,0
2015-01-22,15.519,15.654,14.846,15.206,6252947,0
2015-01-23,15.171,15.411,14.794,14.812,5200943,0
2015-01-26,14.91,15.206,14.749,15.081,5947557,0
2015-01-27,14.991,15.627,14.935,15.411,6964767,0
2015-01-28,15.322,15.322,14.3,14.319,10817991,0
2015-01-29,14.309,14.345,13.845,14.283,6581301,0
2015-01-30,14.13,14.749,13.944,14.534,9985550,0
2015-02-02,14.821,15.457,14.48,15.403,10618532,0
2015-02-03,15.654,16.245,15.654,16.102,10551722,0
2015-02-04,15.734,15.878,14.927,15.349,9488753,0
2015-02-05,15.43,16.039,15.045,15.922,12739158,0
2015-02-06,16.194,16.897,16.138,16.65,9981041,0
2015-02-09,16.759,17.822,16.696,17.648,11822554,0
2015-02-10,17.538,17.538,16.522,16.889,10804360,0
2015-02-11,16.587,16.587,15.909,16.476,7445561,0
2015-02-12,16.852,17.274,16.614,16.696,6649047,0
2015-02-13,17.135,17.182,16.769,16.971,5966674,0
2015-02-17,16.852,17.849,16.714,17.83,8993085,0
2015-02-18,17.465,17.905,17.355,17.566,7452626,0
2015-02-19,17.035,17.941,16.954,17.858,8012166,0
2015-02-20,17.905,17.959,17.264,17.437,6678753,0
2015-02-23,17.035,17.347,16.705,17.052,6773067,0
2015-02-24,17.144,17.29,16.157,16.321,9279135,0
2015-02-25,16.376,16.467,15.935,16.321,7013192,0
2015-02-26,16.321,16.339,15.113,15.195,9687508,0
2015-02-27,15.295,15.543,15.123,15.231,7559211,0
2015-03-02,15.14,15.14,14.206,14.591,11013049,0
2015-03-03,14.307,15.068,14.252,14.893,8999612,0
2015-03-04,14.929,14.937,14.573,14.846,5560274,0
2015-03-05,14.792,14.865,14.499,14.617,9044075,0
2015-03-06,14.536,14.681,13.886,13.904,8584579,0
2015-03-09,13.822,13.959,13.126,13.145,12821536,0
2015-03-10,12.971,13.273,12.934,13.061,8178506,0
2015-03-11,13.08,13.089,12.541,12.897,8445069,0
2015-03-12,12.971,13.061,12.138,12.138,8696908,0
2015-03-13,12.788,12.861,12.138,12.412,10740366,0
2015-03-16,12.238,12.623,12.037,12.623,8385204,0
2015-03-17,12.458,12.623,12.366,12.531,6985848,0
2015-03-18,12.412,13.172,12.312,13.099,7932151,0
2015-03-19,12.832,12.87,12.375,12.402,6654391,0
2015-03-20,12.677,12.852,12.43,12.559,17985676,0
2015-03-23,12.577,13.374,12.577,13.217,11490025,0
2015-03-24,13.209,13.318,12.788,12.907,7039052,0
2015-03-25,13.061,13.657,13.016,13.41,7501061,0
2015-03-26,13.676,13.849,13.227,13.427,6914291,0
2015-03-27,13.273,13.273,12.924,13.108,5556997,0
2015-03-30,13.162,13.338,12.732,12.989,7747523,0
2015-03-31,12.842,13.318,12.742,13.07,4869971,0
2015-04-01,13.108,13.427,13.016,13.227,7573710,0
2015-04-02,13.089,13.555,13.007,13.51,7976945,0
2015-04-06,13.676,14.336,13.629,14.298,9306271,0
2015-04-07,14.215,14.655,14.088,14.462,7506395,0
2015-04-08,14.499,14.627,14.133,14.271,7024632,0
2015-04-09,14.343,15.003,14.279,14.802,6068155,0
2015-04-10,14.937,15.331,14.691,14.855,6494123,0
2015-04-13,15.021,15.132,14.655,15.058,6439283,0
2015-04-14,15.176,15.698,15.103,15.506,7349425,0
2015-04-15,15.698,17.007,15.543,16.624,14853112,0
2015-04-16,16.476,16.513,15.764,16.009,9726892,0
2015-04-17,15.963,15.981,15.387,15.506,9080238,0
2015-04-20,15.506,15.891,15.295,15.369,6719352,0
2015-04-21,15.369,15.479,14.573,14.681,9028774,0
2015-04-22,14.709,15.085,14.554,14.811,8004859,0
2015-04-23,14.774,15.049,14.617,14.709,7219311,0
2015-04-24,14.645,14.746,14.188,14.343,7079548,0
2015-04-27,14.427,14.617,14.234,14.271,6930461,0
2015-04-28,14.279,14.527,14.141,14.472,6408244,0
2015-04-29,14.427,15.295,14.336,14.874,10878237,0
2015-04-30,15.648,16.379,14.926,16.22,17146171,0
2015-05-01,16.266,17.034,16.126,16.379,15316449,0
2015-05-04,16.481,16.65,16.162,16.266,10403287,0
2015-05-05,16.538,16.894,16.379,16.491,13140187,0
2015-05-06,16.847,16.856,16.182,16.462,10578052,0
2015-05-07,16.322,16.351,15.3,15.375,12174667,0
2015-05-08,15.572,16.041,15.104,16.022,8902711,0
2015-05-11,16.078,16.201,15.714,16.06,8165550,0
2015-05-12,16.135,16.688,16.088,16.491,8255998,0
2015-05-13,16.556,16.856,16.266,16.762,9961193,0
2015-05-14,16.715,16.942,15.937,16.022,8257974,0
2015-05-15,15.91,16.286,15.564,16.022,10006968,0
2015-05-18,16.022,16.022,15.461,15.872,5651822,0
2015-05-19,15.526,15.638,15.152,15.581,8448300,0
2015-05-20,15.629,15.937,15.404,15.807,6592851,0
2015-05-21,16.051,16.668,16.031,16.519,6975333,0
2015-05-22,16.276,16.65,16.097,16.565,5361519,0
2015-05-26,16.312,16.565,15.872,16.022,9602528,0
2015-05-27,16.012,16.286,15.779,16.154,6171682,0
2015-05-28,16.051,16.144,15.769,16.051,6945964,0
2015-05-29,16.06,16.182,15.695,15.695,20921520,0
2015-06-01,15.648,15.965,15.253,15.357,9168622,0
2015-06-02,15.517,16.21,15.517,16.088,8441144,0
2015-06-03,15.892,16.286,15.779,16.003,5724392,0
2015-06-04,15.91,16.012,15.732,15.798,5496423,0
2015-06-05,15.675,16.359,15.665,16.003,6298581,0
2015-06-08,15.9,16.257,15.798,15.862,6215653,0
2015-06-09,16.162,16.312,15.769,15.789,7869951,0
2015-06-10,16.162,16.304,15.872,16.21,8334646,0
2015-06-11,16.116,16.154,15.479,15.572,6879277,0
2015-06-12,15.413,15.526,15.142,15.366,5203672,0
2015-06-15,15.133,15.395,14.785,15.095,8065974,0
2015-06-16,15.095,15.366,14.992,15.162,4792134,0
2015-06-17,15.375,15.507,15.058,15.216,5749152,0
2015-06-18,15.328,15.366,14.533,14.701,9330899,0
2015-06-19,14.616,14.635,14.119,14.337,11837801,0
2015-06-22,14.374,14.691,14.251,14.485,6558887,0
2015-06-23,14.448,14.804,14.364,14.467,6779728,0
2015-06-24,14.383,14.598,14.129,14.298,8894706,0
2015-06-25,14.241,14.327,13.811,13.944,7710895,0
2015-06-26,13.84,14.421,13.661,14.421,24134528,0
2015-06-29,14.109,14.541,14.036,14.186,8089774,0
2015-06-30,14.288,14.495,14.139,14.421,7438549,0
2015-07-01,14.345,14.392,13.82,14.009,12874971,0
2015-07-02,14.091,14.354,13.971,14.119,6696245,0
2015-07-06,13.633,14.091,13.605,13.858,10420472,0
2015-07-07,13.736,14.411,13.278,14.308,14465091,0
2015-07-08,14.241,14.308,13.774,13.877,12023611,0
2015-07-09,14.223,14.345,13.951,13.971,12248593,0
2015-07-10,14.101,14.279,13.371,13.389,10278631,0
2015-07-13,13.371,13.764,13.334,13.614,6915888,0
2015-07-14,13.371,14.091,13.371,13.661,7144893,0
2015-07-15,13.463,13.783,13.089,13.108,14706304,0
2015-07-16,13.25,13.446,13.023,13.155,11548144,0
2015-07-17,13.127,13.155,12.509,12.518,44697125,0
2015-07-20,12.556,12.826,12.012,12.162,12299392,0
2015-07-21,12.283,12.649,11.946,11.993,12864405,0
2015-07-22,11.826,12.172,11.74,12.022,12291283,0
2015-07-23,12.087,12.443,11.909,12.154,11194239,0
2015-07-24,12.134,12.134,11.253,11.488,14962117,0
2015-07-27,11.319,11.73,11.15,11.431,11040232,0
2015-07-28,11.533,11.936,11.281,11.778,9856633,0
2015-07-29,11.74,12.565,11.619,12.405,15610018,0
2015-07-30,12.854,13.105,11.677,11.947,24316885,0
2015-07-31,11.986,12.064,11.495,11.524,13976266,0
2015-08-03,11.34,11.783,11.118,11.253,11417065,0
2015-08-04,11.418,11.59,10.993,11.06,10284411,0
2015-08-05,11.349,11.572,11.022,11.291,11641168,0
2015-08-06,11.282,12.082,10.954,11.937,11821747,0
2015-08-07,11.706,12.179,11.629,11.696,11601864,0
2015-08-10,11.783,12.96,11.562,12.873,13059628,0
2015-08-11,12.219,12.748,12.112,12.632,10275773,0
2015-08-12,12.623,13.162,12.556,13.124,10901967,0
2015-08-13,12.892,12.902,12.112,12.322,8826853,0
2015-08-14,12.322,12.487,11.582,11.764,8404053,0
2015-08-17,11.793,12.16,11.582,12.131,8871964,0
2015-08-18,12.074,12.429,11.937,12.314,5875133,0
2015-08-19,12.102,12.314,11.783,11.957,8331357,0
2015-08-20,11.967,12.246,11.629,11.686,5101294,0
2015-08-21,11.677,12.064,11.194,11.234,9880278,0
2015-08-24,10.28,11.301,10.144,10.665,11249448,0
2015-08-25,11.282,11.282,10.685,10.703,7483992,0
2015-08-26,10.829,11.06,10.328,10.655,8615712,0
2015-08-27,10.954,11.995,10.906,11.947,10432811,0
2015-08-28,11.514,12.815,11.495,12.362,10476884,0
2015-08-31,12.122,12.632,11.803,12.556,9884840,0
2015-09-01,12.092,12.556,11.967,12.246,12447984,0
2015-09-02,12.381,12.41,11.446,12.122,11023404,0
2015-09-03,12.151,12.604,11.986,12.246,10980989,0
2015-09-04,12.122,12.322,11.706,11.861,7667549,0
2015-09-08,11.995,12.092,11.696,12.005,8298586,0
2015-09-09,12.112,12.439,11.234,11.349,16108625,0
2015-09-10,11.388,11.927,11.099,11.59,9676274,0
2015-09-11,11.311,11.408,10.974,11.34,7880349,0
2015-09-14,11.147,11.379,11.041,11.243,6410348,0
2015-09-15,11.34,11.677,11.263,11.658,8013815,0
2015-09-16,11.793,12.429,11.793,12.381,11413123,0
2015-09-17,12.322,12.807,12.064,12.381,10883525,0
2015-09-18,12.122,12.122,11.06,11.06,15477691,0
2015-09-21,11.166,11.224,10.762,10.984,9550913,0
2015-09-22,10.781,11.147,10.646,10.848,7947653,0
2015-09-23,10.906,10.964,10.491,10.568,7411010,0
2015-09-24,10.481,10.896,10.405,10.723,9224480,0
2015-09-25,10.809,10.896,10.405,10.539,6514673,0
2015-09-28,10.367,10.415,10,10.086,7449247,0
2015-09-29,10.251,10.703,10.124,10.558,9432174,0
2015-09-30,10.616,10.848,10.328,10.52,11046115,0
2015-10-01,10.762,11.022,10.076,10.231,10876144,0
2015-10-02,10.096,11.09,9.97,11.06,13167170,0
2015-10-05,11.427,12.044,11.138,11.648,14697757,0
2015-10-06,11.754,12.892,11.638,12.507,20487103,0
2015-10-07,12.902,13.008,11.735,12.439,16006329,0
2015-10-08,12.41,12.728,11.937,12.507,10858826,0
2015-10-09,12.642,12.7,12.209,12.565,8693802,0
2015-10-12,12.556,12.556,11.466,11.6,11190558,0
2015-10-13,11.485,11.88,11.349,11.638,7517074,0
2015-10-14,11.677,11.967,11.466,11.832,9871867,0
2015-10-15,11.677,11.88,11.243,11.88,12787820,0
2015-10-16,11.918,12.092,11.505,12.082,12259346,0
2015-10-19,11.851,12.209,11.764,11.957,9494557,0
2015-10-20,11.967,12.71,11.918,12.556,10583863,0
2015-10-21,12.439,12.67,12.294,12.332,7918512,0
2015-10-22,12.584,12.728,12.179,12.556,8455905,0
2015-10-23,12.419,12.758,12.112,12.497,11081686,0
2015-10-26,12.497,12.68,12.122,12.246,7529103,0
2015-10-27,12.054,12.265,11.754,11.937,7978246,0
2015-10-28,12.054,12.536,11.774,12.199,9678676,0
2015-10-29,12.657,13.331,12.209,12.676,15436702,0
2015-10-30,12.784,13.213,12.55,13.145,8671258,0
2015-11-02,13.076,14.287,12.998,13.838,14805037,0
2015-11-03,13.936,14.228,13.603,13.877,14683849,0
2015-11-04,13.906,14.062,13.574,13.662,10570823,0
2015-11-05,13.594,13.721,13.223,13.389,11274921,0
2015-11-06,13.223,13.643,12.94,13.213,10864306,0
2015-11-09,13.184,13.652,13.106,13.302,10723617,0
2015-11-10,13.204,13.603,13.204,13.437,8987492,0
2015-11-11,13.466,13.584,12.794,13.008,9162313,0
2015-11-12,12.706,13.096,12.432,12.715,10110814,0
2015-11-13,12.501,12.735,12.209,12.511,9267760,0
2015-11-16,12.481,12.871,12.266,12.813,9063016,0
2015-11-17,12.706,13.057,12.55,12.804,8626272,0
2015-11-18,12.96,13.564,12.96,13.554,11496572,0
2015-11-19,13.399,13.447,12.774,13.037,9342976,0
2015-11-20,13.086,13.302,12.764,12.842,7488194,0
2015-11-23,12.784,13.223,12.676,13.135,6627411,0
2015-11-24,13.321,13.877,13.164,13.672,8044321,0
2015-11-25,13.613,13.965,13.321,13.682,5645914,0
2015-11-27,13.496,13.623,13.057,13.164,3023397,0
2015-11-30,13.389,13.456,12.725,12.95,14629718,0
2015-12-01,12.901,13.223,12.589,13.164,6154478,0
2015-12-02,12.881,13.174,12.491,12.579,6179320,0
2015-12-03,12.676,12.706,12.354,12.589,7074685,0
2015-12-04,12.295,12.501,11.886,12.013,7513813,0
2015-12-07,11.593,11.593,11.066,11.516,7823489,0
2015-12-08,11.241,11.808,11.144,11.671,7277668,0
2015-12-09,11.71,11.867,11.271,11.516,6666658,0
2015-12-10,11.447,11.944,11.388,11.934,6910547,0
2015-12-11,11.613,11.73,11.534,11.613,6776511,0
2015-12-14,11.574,11.779,11.437,11.7,7070635,0
2015-12-15,11.934,12.54,11.857,12.52,7681460,0
2015-12-16,12.285,12.599,12.091,12.199,4834626,0
2015-12-17,12.15,12.237,11.623,11.671,6408015,0
2015-12-18,11.651,11.651,10.802,10.812,13075083,0
2015-12-21,10.842,10.969,10.48,10.549,7184768,0
2015-12-22,10.637,10.812,10.46,10.519,9196437,0
2015-12-23,10.891,11.192,10.637,11.105,8831733,0
2015-12-24,11.163,11.173,10.93,10.93,2202563,0
2015-12-28,10.735,10.871,10.49,10.637,5559097,0
2015-12-29,10.891,10.979,10.588,10.676,4844838,0
2015-12-30,10.45,10.72,10.305,10.374,4262401,0
2015-12-31,10.325,10.529,10.276,10.296,5664489,0
2016-01-04,10.354,10.617,10.178,10.558,6395531,0
2016-01-05,10.394,10.394,9.924,9.954,8103169,0
2016-01-06,9.662,9.681,9.1828,9.2901,9984237,0
2016-01-07,9.0267,9.3878,8.8119,9.1145,11970928,0
2016-01-08,9.3682,9.417,8.7729,8.8802,6219002,0
2016-01-11,8.7144,8.8119,8.1483,8.49,8323167,0
2016-01-12,8.6851,8.7242,7.8654,8.2752,10889748,0
2016-01-13,8.4705,8.5485,7.6409,7.8362,16675653,0
2016-01-14,7.9239,8.4315,7.7191,8.1777,8631344,0
2016-01-15,7.7873,7.8459,7.5238,7.6019,8089947,0
2016-01-19,7.7093,7.8069,6.948,7.1824,11348496,0
2016-01-20,6.909,7.192,6.5676,7.0847,13662917,0
2016-01-21,6.9578,8.002,6.8895,7.5336,8058995,0
2016-01-22,7.9044,8.0508,7.0945,7.1238,13704895,0
2016-01-25,6.948,7.0652,6.6456,6.7432,10425432,0
2016-01-26,7.0067,7.4847,6.7724,7.2897,10169415,0
2016-01-27,7.1628,7.5043,6.9822,7.2506,8877023,0
2016-01-28,7.6311,7.7873,7.3384,7.4458,7374416,0
2016-01-29,7.4165,7.6116,7.2701,7.6019,7007151,0
2016-02-01,7.2409,7.3677,7.0652,7.3287,7448516,0
2016-02-02,7.1433,7.1628,6.8992,7.0847,8800236,0
2016-02-03,7.2018,7.436,6.5382,7.3774,13791309,0
2016-02-04,7.6164,8.2038,7.0788,8.1142,15348314,0
2016-02-05,7.945,9.1298,7.9151,8.4727,17205965,0
2016-02-08,8.3631,8.3631,7.711,7.8155,9612537,0
2016-02-09,7.4771,7.8603,7.019,7.2182,9850635,0
2016-02-10,7.2381,7.6264,6.9992,7.029,5601797,0
2016-02-11,6.9095,7.1485,6.6308,6.9394,7261261,0
2016-02-12,7.2679,7.9051,7.1883,7.3277,16957955,0
2016-02-16,7.4571,7.6015,7.0688,7.5766,8837999,0
2016-02-17,7.6961,8.0943,7.6861,7.7458,8771358,0
2016-02-18,7.9948,8.1062,7.6662,7.945,9047644,0
2016-02-19,7.8653,7.8653,7.3177,7.5467,7446791,0
2016-02-22,7.7458,8.1242,7.6463,7.925,5327991,0
2016-02-23,7.8355,8.164,7.5716,7.6264,5587842,0
2016-02-24,7.3377,7.6264,7.2679,7.5866,5453417,0
2016-02-25,7.5268,7.6563,7.2381,7.4869,6944004,0
2016-02-26,7.6563,8.5622,7.6264,8.164,8019904,0
2016-02-29,8.2138,8.7016,8.0147,8.2934,10181894,0
2016-03-01,8.1939,8.4427,7.9648,8.2138,12267717,0
2016-03-02,8.2337,9.279,8.0843,9.2492,9710474,0
2016-03-03,9.279,10.852,9.1695,10.693,16488661,0
2016-03-04,10.922,13.391,10.693,13.112,33436333,0
2016-03-07,12.605,13.839,12.505,13.5,25569452,0
2016-03-08,12.963,13.182,11.678,11.888,17090789,0
2016-03-09,12.157,12.236,11.151,11.29,14277535,0
2016-03-10,11.002,11.29,10.553,10.972,13488753,0
2016-03-11,10.793,11.529,10.793,11.101,11631108,0
2016-03-14,10.553,11.29,10.434,10.892,9646549,0
2016-03-15,10.563,11.091,10.15,10.882,11566333,0
2016-03-16,11.091,11.658,10.543,11.22,11983333,0
2016-03-17,11.34,12.265,11.146,11.828,13483274,0
2016-03-18,12.177,12.197,11.071,11.19,21629081,0
2016-03-21,11.121,11.768,10.912,11.698,8620229,0
2016-03-22,11.071,11.758,10.952,11.5,7292565,0
2016-03-23,11.33,11.599,10.405,10.513,11263648,0
2016-03-24,10.115,10.653,10.056,10.385,10723343,0
2016-03-28,10.235,10.932,10.195,10.673,7169750,0
2016-03-29,10.405,10.613,9.802,10.493,10205785,0
2016-03-30,10.793,10.793,9.827,9.986,14401046,0
2016-03-31,9.976,10.425,9.926,10.305,7684595,0
2016-04-01,9.996,10.125,9.4115,9.886,12222103,0
2016-04-04,9.876,10.175,9.498,9.578,10245105,0
2016-04-05,9.4682,9.966,9.3985,9.757,10878020,0
2016-04-06,9.916,10.016,9.4583,9.737,7295119,0
2016-04-07,9.698,9.876,9.1347,9.3388,10261574,0
2016-04-08,9.4881,9.707,9.4682,9.518,8373943,0
2016-04-11,9.608,9.926,9.586,9.727,9962641,0
2016-04-12,10.006,10.812,9.683,10.783,11464840,0
2016-04-13,10.812,11.121,10.533,10.802,7075584,0
2016-04-14,10.912,11.002,9.976,10.145,12072285,0
2016-04-15,9.976,10.488,9.694,10.275,13188630,0
2016-04-18,9.866,10.484,9.618,10.335,6837553,0
2016-04-19,10.473,11.868,10.425,11.5,12777390,0
2016-04-20,11.45,11.993,11.23,11.5,9832493,0
2016-04-21,11.609,11.738,11.071,11.151,9554008,0
2016-04-22,11.18,12.107,11.17,11.549,10136563,0
2016-04-25,11.38,11.46,10.753,10.902,10046637,0
2016-04-26,11.051,11.425,10.683,11.38,10896422,0
2016-04-27,11.43,12.132,11.31,11.927,13064951,0
2016-04-28,11.868,11.907,11.1,11.239,15814578,0
2016-04-29,11.399,11.688,10.82,11.199,16202757,0
2016-05-02,11.219,11.319,10.701,11,11130974,0
2016-05-03,10.82,10.82,10.202,10.412,15130172,0
2016-05-04,10.461,10.691,9.813,10.033,13673676,0
2016-05-05,10.402,10.431,9.659,9.723,11997291,0
2016-05-06,9.674,10.192,9.594,10.102,12299149,0
2016-05-09,9.923,9.933,9.0852,9.2348,13717308,0
2016-05-10,9.504,9.614,9.3644,9.3844,8519069,0
2016-05-11,9.2647,9.654,8.8957,9.2946,17428502,0
2016-05-12,9.4841,9.574,8.8957,9.0353,9381922,0
2016-05-13,8.9755,9.2647,8.6464,8.776,10438219,0
2016-05-16,8.9655,9.3844,8.9555,9.1151,7448422,0
2016-05-17,9.0852,9.4542,9.0353,9.1849,8025329,0
2016-05-18,9.135,9.4143,8.776,8.8359,6657576,0
2016-05-19,8.7062,8.7262,8.2973,8.5068,8751485,0
2016-05-20,8.4369,8.8059,8.427,8.6464,5272083,0
2016-05-23,8.5566,8.5865,8.1577,8.2674,5968601,0
2016-05-24,8.3771,8.4369,7.9832,8.2375,9303962,0
2016-05-25,8.3472,8.8608,8.3372,8.786,9265402,0
2016-05-26,8.9854,9.0315,8.3372,8.3771,9549394,0
2016-05-27,8.3572,8.5466,8.2275,8.4369,6236704,0
2016-05-31,8.4669,8.786,8.2475,8.3173,9258682,0
2016-06-01,8.2076,8.3971,7.7987,8.3272,7571104,0
2016-06-02,8.2175,8.2874,7.9283,8.2275,7234931,0
2016-06-03,8.2375,8.3123,7.9084,8.048,8151639,0
2016-06-06,8.2275,8.9655,8.1845,8.766,12074314,0
2016-06-07,8.8259,9.2148,8.6165,9.155,19605205,0
2016-06-08,9.3146,9.534,9.1949,9.3844,11570311,0
2016-06-09,9.165,9.703,9.0553,9.594,10294271,0
2016-06-10,9.3544,9.594,9.0951,9.1151,6563709,0
2016-06-13,8.9854,9.2447,8.7661,8.9555,6317999,0
2016-06-14,8.8857,9.1949,8.7299,8.9755,5597766,0
2016-06-15,8.9156,9.514,8.8159,9.0054,7767779,0
2016-06-16,8.8558,8.9156,8.5816,8.8558,7720018,0
2016-06-17,8.9954,9.4741,8.9655,9.3445,11854851,0
2016-06-20,9.534,9.654,9.1749,9.2647,7380560,0
2016-06-21,9.1949,9.3395,8.9156,9.2547,6608513,0
2016-06-22,9.3744,9.584,9.1251,9.155,7139001,0
2016-06-23,9.3445,9.554,9.2298,9.504,6118181,0
2016-06-24,8.9256,9.3245,8.6563,8.6563,10013131,0
2016-06-27,8.4768,8.5167,7.9682,8.0081,9573266,0
2016-06-28,8.2674,8.3771,8.048,8.1278,8368131,0
2016-06-29,8.2774,8.5068,8.1627,8.3073,10326246,0
2016-06-30,8.2874,8.3472,8.058,8.2175,9837898,0
2016-07-01,8.2175,8.9555,8.1477,8.9156,9413434,0
2016-07-05,8.6763,8.7746,8.1278,8.3272,7546632,0
2016-07-06,8.2175,8.2375,7.9283,8.1976,11412237,0
2016-07-07,8.3272,8.6613,7.9383,7.9981,9781006,0
2016-07-08,8.1577,8.407,8.0979,8.2076,6132665,0
2016-07-11,8.2674,8.4569,8.062,8.0979,5323490,0
2016-07-12,8.3472,8.776,8.3272,8.6264,8555527,0
2016-07-13,8.5267,8.6863,8.1078,8.2275,11127942,0
2016-07-14,8.3472,8.5367,8.2574,8.3771,6530945,0
2016-07-15,8.4569,8.5766,8.2076,8.2175,4679255,0
2016-07-18,8.1577,8.5965,7.9981,8.407,8008880,0
2016-07-19,8.3771,8.4069,8.048,8.1677,5951685,0
2016-07-20,8.0779,8.1876,7.8884,8.048,6303836,0
2016-07-21,8.048,8.2375,7.8436,7.8984,6327781,0
2016-07-22,7.9483,7.9682,7.4995,7.5294,9432060,0
2016-07-25,7.4696,7.5893,7.3798,7.5494,8617777,0
2016-07-26,7.5294,7.5893,7.3204,7.5494,5801175,0
2016-07-27,7.5195,7.7787,7.1854,7.32,8084233,0
2016-07-28,7.3,7.68,7.21,7.24,12630303,0
2016-07-29,7.22,7.455,6.99,7.38,8532301,0
2016-08-01,7.27,7.28,6.835,6.99,12002663,0
2016-08-02,7.12,7.22,6.71,6.86,8727472,0
2016-08-03,6.83,7.225,6.76,7.18,8899620,0
2016-08-04,7.13,7.33,7.07,7.15,7222075,0
2016-08-05,7.15,7.235,6.87,7.08,9639043,0
2016-08-08,7.18,7.5,7.12,7.45,10068242,0
2016-08-09,7.5,7.51,7.13,7.19,6769440,0
2016-08-10,7.16,7.203,6.73,6.76,9931164,0
2016-08-11,6.8,6.97,6.66,6.87,7751021,0
2016-08-12,6.85,6.98,6.33,6.41,14831827,0
2016-08-15,6.51,6.92,6.51,6.75,9123232,0
2016-08-16,6.9,6.94,6.51,6.6,10394623,0
2016-08-17,6.55,6.57,6.21,6.39,14745775,0
2016-08-18,6.45,6.67,6.43,6.5,7753191,0
2016-08-19,6.45,6.45,6.18,6.21,7705530,0
2016-08-22,6.13,6.13,5.97,6.08,8168698,0
2016-08-23,6.08,6.18,6.01,6.14,6151567,0
2016-08-24,6.02,6.1,5.89,5.93,8416252,0
2016-08-25,5.88,6.09,5.83,5.94,6400640,0
2016-08-26,5.93,6.0496,5.76,5.79,7497114,0
2016-08-29,5.76,5.95,5.75,5.88,7338314,0
2016-08-30,6.17,6.17,5.7,5.74,6237944,0
2016-08-31,5.69,5.79,5.59,5.76,6180649,0
2016-09-01,5.78,5.78,5.45,5.67,12016799,0
2016-09-02,5.75,5.94,5.75,5.82,6472574,0
2016-09-06,5.85,6.105,5.79,5.95,9310701,0
2016-09-07,5.99,6.03,5.75,5.77,9358236,0
2016-09-08,5.86,6.56,5.83,6.45,19023853,0
2016-09-09,6.3,6.32,5.8,5.8,18345202,0
2016-09-12,5.69,5.98,5.63,5.87,8758849,0
2016-09-13,5.69,5.75,5.42,5.54,11351388,0
2016-09-14,5.5,5.65,5.3,5.36,13464112,0
2016-09-15,5.38,5.49,5.17,5.46,12044897,0
2016-09-16,5.31,5.51,5.27,5.46,9609085,0
2016-09-19,5.52,5.6,5.23,5.24,8568921,0
2016-09-20,5.22,5.369,5.09,5.12,9094515,0
2016-09-21,5.26,5.47,5.17,5.4,15096749,0
2016-09-22,5.56,5.78,5.56,5.67,9184244,0
2016-09-23,5.64,5.82,5.39,5.42,9958139,0
2016-09-26,5.5,5.75,5.44,5.58,8815046,0
2016-09-27,5.47,5.555,5.35,5.49,7730849,0
2016-09-28,5.51,6.23,5.4726,6.21,22409570,0
2016-09-29,6.25,6.7,6.16,6.3,20445044,0
2016-09-30,6.36,6.45,6.1941,6.34,11321867,0
2016-10-03,6.33,6.36,6.02,6.17,14662905,0
2016-10-04,6.28,6.39,5.86,5.95,12868454,0
2016-10-05,6.15,6.28,6.01,6.13,17003274,0
2016-10-06,6.18,6.51,6.08,6.29,21618902,0
2016-10-07,6.28,6.39,6.09,6.14,9842684,0
2016-10-10,6.25,6.42,6.25,6.36,8905289,0
2016-10-11,6.3,6.38,6.06,6.13,12485582,0
2016-10-12,6.07,6.14,6.02,6.03,7624522,0
2016-10-13,5.95,6.07,5.75,5.95,9652191,0
2016-10-14,6,6.06,5.85,5.9,5909336,0
2016-10-17,5.88,5.98,5.73,5.78,5747824,0
2016-10-18,5.93,5.96,5.7,5.77,6064927,0
2016-10-19,5.88,6,5.73,5.87,7504738,0
2016-10-20,5.83,6.04,5.76,6.01,6663620,0
2016-10-21,5.97,6.07,5.9,5.97,7799305,0
2016-10-24,6.04,6.04,5.59,5.76,8276142,0
2016-10-25,5.75,5.84,5.54,5.56,11046569,0
2016-10-26,5.47,5.7,5.43,5.7,7359847,0
2016-10-27,5.76,5.87,5.49,5.53,13184142,0
2016-10-28,5.41,5.51,5.23,5.29,13123422,0
2016-10-31,5.27,5.3,4.82,4.94,34660480,0
2016-11-01,5.03,5.1,4.83,4.89,14426061,0
2016-11-02,4.82,4.8599,4.61,4.65,11274075,0
2016-11-03,4.68,5.04,4.68,5.02,12789946,0
2016-11-04,4.84,4.88,4.45,4.67,18115224,0
2016-11-07,4.77,4.8,4.63,4.74,10237791,0
2016-11-08,4.7,4.77,4.5,4.64,18664365,0
2016-11-09,4.64,4.935,4.6,4.87,14914747,0
2016-11-10,4.87,5.195,4.83,5.08,15015877,0
2016-11-11,5,5.04,4.72,4.94,8482704,0
2016-11-14,4.89,5.27,4.88,5.24,7968382,0
2016-11-15,5.32,5.54,5.295,5.46,14238822,0
2016-11-16,5.28,5.6056,5.25,5.48,12256300,0
2016-11-17,5.55,5.74,5.345,5.4,8977592,0
2016-11-18,5.42,5.685,5.42,5.55,12018388,0
2016-11-21,5.77,5.86,5.63,5.7,9345231,0
2016-11-22,5.72,5.85,5.52,5.71,11270117,0
2016-11-23,5.65,6.04,5.63,5.93,9164985,0
2016-11-25,5.85,5.89,5.65,5.72,4101206,0
2016-11-28,5.75,5.79,5.61,5.63,8179429,0
2016-11-29,5.47,5.47,5.2,5.34,14030498,0
2016-11-30,6.06,6.45,5.94,6.22,23362631,0
2016-12-01,6.61,7.028,6.38,6.49,22128256,0
2016-12-02,6.51,6.63,6.1,6.17,10337614,0
2016-12-05,6.45,6.54,6.285,6.5,9344734,0
2016-12-06,6.36,6.91,6.255,6.83,12509284,0
2016-12-07,6.77,6.77,6.49,6.54,11976175,0
2016-12-08,6.68,6.865,6.44,6.71,10876063,0
2016-12-09,6.82,7.78,6.79,7.64,23604059,0
2016-12-12,8.22,8.37,7.16,7.23,34564937,0
2016-12-13,7.34,7.41,6.891,7.13,15900289,0
2016-12-14,6.97,7.0401,6.41,6.46,15802443,0
2016-12-15,6.34,6.55,6.26,6.5,12916120,0
2016-12-16,6.4,6.77,6.2899,6.6,12790649,0
2016-12-19,6.55,6.785,6.42,6.63,6773727,0
2016-12-20,6.72,6.82,6.44,6.46,7709941,0
2016-12-21,6.46,6.51,6.14,6.23,10979995,0
2016-12-22,6.23,6.305,6.14,6.2,9735131,0
2016-12-23,6.17,6.325,6.05,6.16,3964091,0
2016-12-27,6.18,6.37,6.15,6.22,4535025,0
2016-12-28,6.25,6.33,6.07,6.11,3884623,0
2016-12-29,6.1,6.19,6.03,6.09,4404412,0
2016-12-30,6.09,6.19,5.91,5.92,5905664,0
2017-01-03,6.09,6.46,6.09,6.26,12555730,0
2017-01-04,6.34,6.75,6.34,6.62,11830851,0
2017-01-05,6.7,7.07,6.62,6.92,12630539,0
2017-01-06,7,7.43,6.9,7.33,14690263,0
2017-01-09,7.26,7.4458,7.12,7.3,16665548,0
2017-01-10,7.33,7.35,6.89,7.2,14973250,0
2017-01-11,7.38,7.65,7.16,7.56,16685700,0
2017-01-12,7.74,7.8,7.44,7.58,12883285,0
2017-01-13,7.51,7.71,7.24,7.28,6607773,0
2017-01-17,7.44,7.46,7.195,7.21,6828308,0
2017-01-18,7.05,7.31,6.8199,7.14,13676682,0
2017-01-19,7.17,7.23,7.015,7.03,7650270,0
2017-01-20,7.33,7.715,7.26,7.41,13316882,0
2017-01-23,7.28,7.385,7.11,7.25,6147006,0
2017-01-24,7.36,7.63,7.18,7.4,11607470,0
2017-01-25,7.47,7.66,7.36,7.51,8788132,0
2017-01-26,7.47,7.5801,7.265,7.35,7326826,0
2017-01-27,7.3,7.34,7.01,7.2,8492217,0
2017-01-30,7.2,7.243,6.65,6.72,14292056,0
2017-01-31,6.72,6.78,6.49,6.75,10137813,0
2017-02-01,6.87,6.92,6.63,6.88,10335612,0
2017-02-02,6.94,7.06,6.71,6.95,10952178,0
2017-02-03,6.98,7.295,6.89,7.28,10708864,0
2017-02-06,7.3,7.355,6.85,6.9,11334283,0
2017-02-07,6.8,6.935,6.61,6.74,10779971,0
2017-02-08,6.65,6.655,6.41,6.58,12540916,0
2017-02-09,6.63,6.79,6.62,6.63,13926842,0
2017-02-10,7.09,7.6,6.85,7.31,23529141,0
2017-02-13,7.26,7.68,7.26,7.56,16075061,0
2017-02-14,7.68,7.7597,7.515,7.69,13469841,0
2017-02-15,7.62,7.63,7.29,7.32,17155192,0
2017-02-16,7.33,7.4,7.09,7.17,15270436,0
2017-02-17,7.08,7.19,6.88,6.97,20125971,0
2017-02-21,7.1,7.3,7.08,7.14,20827810,0
2017-02-22,7.07,7.11,6.85,6.93,11866913,0
2017-02-23,7.05,7.39,7.05,7.36,13541530,0
2017-02-24,7.22,7.26,6.89,6.97,16697186,0
2017-02-27,6.95,7.14,6.87,7.02,13159755,0
2017-02-28,6.95,6.99,6.67,6.68,14064341,0
2017-03-01,6.86,6.95,6.76,6.84,10847301,0
2017-03-02,6.7,6.91,6.66,6.67,9108357,0
2017-03-03,6.7,6.945,6.67,6.76,9265597,0
2017-03-06,6.75,6.75,6.335,6.46,14818561,0
2017-03-07,6.55,6.57,6.24,6.28,10066148,0
2017-03-08,6.21,6.4,6.055,6.1,17607880,0
2017-03-09,6.03,6.19,5.86,6.06,13172240,0
2017-03-10,6.11,6.14,5.85,5.99,13496076,0
2017-03-13,6,6.13,5.89,5.9,9535707,0
2017-03-14,5.8,5.8,5.52,5.75,10476241,0
2017-03-15,5.85,6.09,5.72,6.03,17260397,0
2017-03-16,6.07,6.09,5.91,6.04,8630962,0
2017-03-17,6.06,6.125,5.85,5.87,11163505,0
2017-03-20,5.75,5.89,5.63,5.83,12455924,0
2017-03-21,5.87,5.89,5.61,5.72,12076326,0
2017-03-22,5.66,5.84,5.6,5.8,11630667,0
2017-03-23,5.76,5.9,5.7,5.83,11159069,0
2017-03-24,5.85,6.025,5.7,5.76,13293861,0
2017-03-27,5.69,5.83,5.62,5.76,7795409,0
2017-03-28,5.8,6.19,5.79,6.14,12970956,0
2017-03-29,6.12,6.36,6.11,6.22,8034129,0
2017-03-30,6.27,6.38,6.2,6.21,8364689,0
2017-03-31,6.13,6.24,6.09,6.19,9146528,0
2017-04-03,6.17,6.27,6,6.08,8718400,0
2017-04-04,6.11,6.16,5.96,6.13,9880121,0
2017-04-05,6.21,6.46,6,6.06,14744685,0
2017-04-06,6.1,6.33,6.015,6.22,7749310,0
2017-04-07,6.22,6.255,6.035,6.07,5205350,0
2017-04-10,6.1,6.36,6.09,6.31,6793233,0
2017-04-11,6.27,6.32,5.99,6.18,10724458,0
2017-04-12,6.13,6.21,5.86,5.89,9281756,0
2017-04-13,5.89,5.9,5.525,5.59,13994647,0
2017-04-17,5.55,5.61,5.35,5.49,16123697,0
2017-04-18,5.42,5.54,5.275,5.4,18583779,0
2017-04-19,5.43,5.52,5.21,5.23,8633616,0
2017-04-20,5.26,5.38,5.2,5.31,8275193,0
2017-04-21,5.27,5.36,5.22,5.29,6930373,0
2017-04-24,5.14,5.16,4.85,4.92,26356451,0
2017-04-25,4.93,5.07,4.91,4.95,8298215,0
2017-04-26,4.92,5.19,4.865,5.04,8550760,0
2017-04-27,4.95,4.95,4.75,4.83,7804864,0
2017-04-28,4.99,5,4.79,4.8,9652642,0
2017-05-01,4.81,4.83,4.56,4.62,12937796,0
2017-05-02,4.67,4.76,4.54,4.62,11496314,0
2017-05-03,4.61,4.66,4.52,4.53,10996662,0
2017-05-04,4.5,4.5,4.16,4.3,15829111,0
2017-05-05,4.43,4.89,4.31,4.82,18474407,0
2017-05-08,4.78,4.85,4.53,4.67,13079600,0
2017-05-09,4.64,4.78,4.585,4.73,9310639,0
2017-05-10,4.82,4.9999,4.78,4.91,9949100,0
2017-05-11,4.99,5,4.65,4.66,13653467,0
2017-05-12,4.68,4.69,4.51,4.52,7839455,0
2017-05-15,4.76,4.86,4.53,4.71,57162909,0
2017-05-16,4.77,4.795,4.58,4.6,8967913,0
2017-05-17,4.56,4.63,4.25,4.35,18447152,0
2017-05-18,4.36,4.51,4.32,4.5,10436073,0
2017-05-19,4.55,4.6349,4.49,4.55,13159508,0
2017-05-22,4.6,4.67,4.52,4.6,8597991,0
2017-05-23,4.6,4.66,4.57,4.58,10460739,0
2017-05-24,4.57,4.65,4.51,4.57,8683107,0
2017-05-25,4.51,4.66,4.16,4.21,15458605,0
2017-05-26,4.21,4.22,3.97,4.07,15714185,0
2017-05-30,4.3,4.39,4.09,4.1,20789447,0
2017-05-31,4.03,4.08,3.83,4.05,17983792,0
2017-06-01,4.04,4.33,4.005,4.12,11037121,0
2017-06-02,4.07,4.1,3.97,4,8171553,0
2017-06-05,3.95,4.18,3.93,4.1,8989487,0
2017-06-06,4.08,4.285,3.92,4.2,10852044,0
2017-06-07,4.12,4.18,3.79,3.87,12932921,0
2017-06-08,3.84,3.97,3.77,3.81,9489368,0
2017-06-09,3.84,4.08,3.68,3.89,14228270,0
2017-06-12,3.97,4.19,3.94,3.96,12643046,0
2017-06-13,3.96,4.15,3.94,4.1,8934733,0
2017-06-14,4.1,4.12,3.84,3.97,8941297,0
2017-06-15,3.88,4.05,3.78,3.82,7606829,0
2017-06-16,3.75,3.85,3.65,3.76,12353003,0
2017-06-19,3.77,3.85,3.7,3.78,8935545,0
2017-06-20,3.67,3.68,3.5,3.61,11887930,0
2017-06-21,3.59,3.6,3.35,3.51,15234237,0
2017-06-22,3.52,3.71,3.48,3.64,10347682,0
2017-06-23,3.64,3.9,3.58,3.89,31682898,0
2017-06-26,3.93,3.95,3.71,3.79,13927996,0
2017-06-27,3.79,3.91,3.71,3.72,10946360,0
2017-06-28,3.68,3.95,3.66,3.74,11198307,0
2017-06-29,3.76,3.9,3.69,3.78,11025057,0
2017-06-30,3.74,3.805,3.54,3.62,14901301,0
2017-07-03,3.66,4.05,3.65,3.91,9485891,0
2017-07-05,3.86,3.87,3.6241,3.77,8920834,0
2017-07-06,3.74,3.77,3.49,3.52,13692257,0
2017-07-07,3.45,3.505,3.35,3.39,12618497,0
2017-07-10,3.34,3.59,3.32,3.57,9143252,0
2017-07-11,3.55,3.75,3.45,3.69,17086657,0
2017-07-12,3.78,3.87,3.63,3.7,13626540,0
2017-07-13,3.7,3.92,3.67,3.88,9905557,0
2017-07-14,3.89,3.99,3.84,3.91,6461036,0
2017-07-17,3.87,3.96,3.85,3.95,6382125,0
2017-07-18,4.02,4.02,3.87,3.97,6250398,0
2017-07-19,3.97,4.35,3.94,4.27,13116596,0
2017-07-20,4.3,4.365,4.0486,4.12,9175585,0
2017-07-21,4.13,4.14,3.9002,4,9151368,0
2017-07-24,4.04,4.05,3.91,3.97,4278905,0
2017-07-25,4.07,4.18,4.06,4.1,6061881,0
2017-07-26,4.15,4.1516,3.975,4.05,9360160,0
2017-07-27,4.04,4.085,3.91,4.06,5140366,0
2017-07-28,4.03,4.245,4,4.04,7363732,0
2017-07-31,4.04,4.06,3.87,4,4851425,0
2017-08-01,3.98,4.07,3.94,3.99,9060908,0
2017-08-02,4,4.05,3.84,3.99,7870621,0
2017-08-03,4,4.23,3.98,4.17,7933993,0
2017-08-04,3.95,4.17,3.815,3.88,9316151,0
2017-08-07,3.86,3.86,3.57,3.58,7526496,0
2017-08-08,3.52,3.55,3.34,3.39,7055438,0
2017-08-09,3.39,3.45,3.27,3.36,10514832,0
2017-08-10,3.37,3.45,3.31,3.35,6434300,0
2017-08-11,3.28,3.5,3.27,3.46,7153473,0
2017-08-14,3.48,3.49,3.4,3.44,6354773,0
2017-08-15,3.42,3.5,3.22,3.43,8763534,0
2017-08-16,3.45,3.48,3.19,3.23,7440252,0
2017-08-17,3.22,3.31,3.16,3.17,6295396,0
2017-08-18,3.17,3.3,3.15,3.24,7501319,0
2017-08-21,3.24,3.24,3.15,3.16,3471590,0
2017-08-22,3.19,3.235,3.16,3.2,4534883,0
2017-08-23,3.17,3.29,3.14,3.24,4417310,0
2017-08-24,3.2,3.3,3.2,3.23,3911926,0
2017-08-25,3.32,3.37,3.271,3.37,4437401,0
2017-08-28,3.38,3.43,3.26,3.32,4297551,0
2017-08-29,3.27,3.49,3.25,3.44,6510161,0
2017-08-30,3.43,3.46,3.26,3.35,6387190,0
2017-08-31,3.39,3.42,3.25,3.26,6725344,0
2017-09-01,3.27,3.45,3.22,3.42,6224461,0
2017-09-05,3.49,3.54,3.44,3.51,5012601,0
2017-09-06,3.55,3.65,3.54,3.58,4317875,0
2017-09-07,3.54,3.61,3.41,3.46,5178260,0
2017-09-08,3.44,3.46,3.325,3.44,4150910,0
2017-09-11,3.42,3.49,3.34,3.47,6581224,0
2017-09-12,3.49,3.72,3.45,3.66,6429033,0
2017-09-13,3.7,4.01,3.7,3.88,9344996,0
2017-09-14,3.99,4.05,3.83,3.87,6625050,0
2017-09-15,3.89,3.97,3.73,3.96,9215777,0
2017-09-18,3.93,4.07,3.86,4.01,7349872,0
2017-09-19,4.07,4.08,3.96,4.01,5358008,0
2017-09-20,4.05,4.33,4.05,4.25,7939484,0
2017-09-21,4.23,4.25,4.001,4.08,9170027,0
2017-09-22,4.03,4.22,4.03,4.13,6982215,0
2017-09-25,4.27,4.65,4.27,4.45,15802400,0
2017-09-26,4.39,4.59,4.37,4.5,8203189,0
2017-09-27,4.57,4.65,4.365,4.62,9277632,0
2017-09-28,4.72,4.74,4.51,4.54,11256629,0
2017-09-29,4.53,4.61,4.46,4.6,5441562,0
2017-10-02,4.5,4.57,4.41,4.48,8405886,0
2017-10-03,4.48,4.48,4.315,4.44,7808367,0
2017-10-04,4.38,4.535,4.35,4.39,7904462,0
2017-10-05,4.41,4.51,4.37,4.5,9292293,0
2017-10-06,4.42,4.44,4.1,4.13,11689352,0
2017-10-09,4.125,4.13,4,4.03,7445718,0
2017-10-10,4.06,4.15,3.87,3.89,10603638,0
2017-10-11,3.89,3.9466,3.78,3.83,6983885,0
2017-10-12,3.76,3.83,3.67,3.81,6997391,0
2017-10-13,3.86,4.07,3.85,3.96,7657498,0
2017-10-16,4.05,4.12,4.01,4.03,5226983,0
2017-10-17,4.05,4.17,4.03,4.05,5846133,0
2017-10-18,4.02,4.0237,3.89,3.97,7003978,0
2017-10-19,3.92,4.08,3.87,3.94,4676266,0
2017-10-20,3.97,3.97,3.765,3.78,5502593,0
2017-10-23,3.78,3.85,3.72,3.74,4875703,0
2017-10-24,3.8,3.94,3.74,3.89,7296497,0
2017-10-25,3.87,4.02,3.77,3.99,6255160,0
2017-10-26,3.99,4.03,3.88,3.96,5604080,0
2017-10-27,3.96,4.01,3.8,3.99,6443031,0
2017-10-30,4.01,4.2,3.97,4.1,5826638,0
2017-10-31,4.1,4.18,4.07,4.16,4276723,0
2017-11-01,4.2,4.336,4.13,4.19,5863349,0
2017-11-02,4.2,4.29,4.07,4.11,6354297,0
2017-11-03,3.99,4.12,3.88,4.09,7319945,0
2017-11-06,4.11,4.42,4.11,4.35,10497465,0
2017-11-07,4.38,4.395,4.24,4.32,5663255,0
2017-11-08,4.28,4.53,4.26,4.46,10117386,0
2017-11-09,4.48,4.67,4.47,4.63,8542093,0
2017-11-10,4.63,4.78,4.515,4.63,8632115,0
