Date,Open,High,Low,Close,Volume,OpenInt
1990-03-26,2.4046,2.5114,2.4046,2.4435,162898,0
1990-03-27,2.5114,2.5114,2.4046,2.4046,206754,0
1990-03-28,2.4823,2.4823,2.4046,2.4435,445530,0
1990-03-29,2.4435,2.4435,2.3659,2.4046,258966,0
1990-03-30,2.4046,2.4435,2.3659,2.4046,295164,0
1990-04-02,2.4435,2.4435,2.3367,2.3659,2171265,0
1990-04-03,2.4046,2.4435,2.3659,2.4435,142710,0
1990-04-04,2.4435,2.4435,2.3659,2.3659,162202,0
1990-04-05,2.4435,2.4435,2.3659,2.3659,247130,0
1990-04-06,2.4435,2.4435,2.3367,2.3659,797777,0
1990-04-09,2.4046,2.4435,2.3367,2.3659,1120092,0
1990-04-10,2.4435,2.4823,2.4046,2.4629,272191,0
1990-04-11,2.4435,2.5114,2.4435,2.5114,240865,0
1990-04-12,2.5114,2.7247,2.5114,2.6955,1026114,0
1990-04-16,2.7247,3.0155,2.7247,2.841,1507146,0
1990-04-17,2.8701,2.9089,2.8022,2.8701,522107,0
1990-04-18,2.841,2.9089,2.5502,2.589,2019506,0
1990-04-19,2.589,2.6955,2.4823,2.6955,1218247,0
1990-04-20,2.6955,2.7634,2.6955,2.7247,766452,0
1990-04-23,2.7247,2.7247,2.618,2.6568,2739316,0
1990-04-24,2.6955,2.6955,2.589,2.618,1561445,0
1990-04-25,2.6568,2.6568,2.5502,2.589,556218,0
1990-04-26,2.618,2.6568,2.589,2.589,2162912,0
1990-04-27,2.618,2.618,2.4435,2.4823,1043516,0
1990-04-30,2.4435,2.589,2.4435,2.5695,824231,0
1990-05-01,2.589,2.618,2.4823,2.5502,593809,0
1990-05-02,2.4823,2.589,2.4823,2.589,1227993,0
1990-05-03,2.589,2.7247,2.589,2.7247,1094335,0
1990-05-04,2.8022,2.8701,2.7828,2.841,1055351,0
1990-05-07,2.8701,2.9477,2.841,2.8701,2016025,0
1990-05-08,2.8701,3.0155,2.8701,2.9477,2762984,0
1990-05-09,2.9477,2.9767,2.8701,2.8701,1284381,0
1990-05-10,2.9089,2.9089,2.841,2.8701,364082,0
1990-05-11,2.9089,3.0155,2.841,3.0155,1770286,0
1990-05-14,3.0155,3.0155,2.9477,2.9477,538813,0
1990-05-15,2.9767,2.9767,2.8022,2.8022,611212,0
1990-05-16,2.8701,2.8701,2.7247,2.8022,677345,0
1990-05-17,2.8022,2.8701,2.8022,2.8701,383575,0
1990-05-18,2.8701,2.8701,2.8022,2.8701,373132,0
1990-05-21,2.8701,2.9089,2.8022,2.8701,960675,0
1990-05-22,2.8701,2.9671,2.8022,2.9477,1205717,0
1990-05-23,2.9477,3.0544,2.9089,3.0155,1222424,0
1990-05-24,2.9767,3.0544,2.9767,3.0544,240169,0
1990-05-25,2.9767,3.0544,2.9477,2.9767,398193,0
1990-05-29,2.9767,3.0931,2.9767,3.0155,254092,0
1990-05-30,3.0544,3.0544,2.5502,2.6955,7454280,0
1990-05-31,2.7247,2.7247,2.5502,2.6083,6626570,0
1990-06-01,2.5502,2.6762,2.5502,2.618,3308064,0
1990-06-04,2.618,2.618,2.4046,2.4823,1418736,0
1990-06-05,2.5114,2.6568,2.5114,2.5695,1841989,0
1990-06-06,2.5502,2.618,2.5502,2.5502,445530,0
1990-06-07,2.5502,2.589,2.5114,2.589,3271864,0
1990-06-08,2.589,2.589,2.4823,2.4823,665512,0
1990-06-11,2.5502,2.5502,2.4823,2.4823,1044212,0
1990-06-12,2.5502,2.5502,2.4823,2.5114,758794,0
1990-06-13,2.5502,2.5502,2.4823,2.5114,414900,0
1990-06-14,2.5114,2.5114,2.4241,2.4823,607035,0
1990-06-15,2.4823,2.5114,2.4435,2.5114,343197,0
1990-06-18,2.5114,2.5114,2.3659,2.4241,590329,0
1990-06-19,2.4435,2.4823,2.2302,2.2592,1608782,0
1990-06-20,2.2302,2.3367,2.2302,2.3367,1885151,0
1990-06-21,2.3367,2.3367,2.2302,2.2592,2664132,0
1990-06-22,2.298,2.298,2.1914,2.2302,2328593,0
1990-06-25,2.1914,2.2592,2.1235,2.1527,2186580,0
1990-06-26,2.1235,2.1527,2.046,2.1235,2071716,0
1990-06-27,2.0848,2.1527,2.046,2.1527,975990,0
1990-06-28,2.1527,2.1914,2.1235,2.1914,888275,0
1990-06-29,2.1914,2.2302,2.0848,2.0848,2417003,0
1990-07-02,2.1527,2.1527,2.0848,2.1235,754618,0
1990-07-03,2.1527,2.1527,2.0848,2.0848,578494,0
1990-07-05,2.0848,2.1527,2.0071,2.046,866695,0
1990-07-06,2.0848,2.0848,2.0071,2.0848,369651,0
1990-07-09,2.0848,2.1235,2.046,2.1235,766452,0
1990-07-10,2.1235,2.1235,2.046,2.0653,554128,0
1990-07-11,2.0848,2.1235,2.046,2.0848,504007,0
1990-07-12,2.1235,2.1235,2.0071,2.046,1225905,0
1990-07-13,2.0653,2.1914,2.046,2.1235,3336605,0
1990-07-16,2.1527,2.1914,2.1235,2.1914,2268029,0
1990-07-17,2.1914,2.3659,2.1527,2.298,6054340,0
1990-07-18,2.298,2.5502,2.2787,2.5114,3869849,0
1990-07-19,2.5114,2.5502,2.4435,2.5502,2030645,0
1990-07-20,2.5502,2.589,2.4823,2.4823,1099903,0
1990-07-23,2.4823,2.5114,2.3367,2.4435,1899074,0
1990-07-24,2.4435,2.4823,2.3659,2.4435,899413,0
1990-07-25,2.4435,2.4823,2.3659,2.4435,1077627,0
1990-07-26,2.4435,2.4435,2.4046,2.4241,485210,0
1990-07-27,2.4435,2.5502,2.4046,2.4435,1172302,0
1990-07-30,2.4823,2.4823,2.3659,2.3853,424647,0
1990-07-31,2.4046,2.4046,2.298,2.3367,401673,0
1990-08-01,2.298,2.3367,2.2302,2.2592,479641,0
1990-08-02,2.1914,2.2592,2.1527,2.1914,325794,0
1990-08-03,2.1914,2.2592,2.0848,2.1527,602162,0
1990-08-06,2.0848,2.0848,1.9781,1.9781,1014278,0
1990-08-07,2.1235,2.1235,2.0071,2.046,951624,0
1990-08-08,2.1235,2.1914,2.046,2.1914,334844,0
1990-08-09,2.1914,2.298,2.1914,2.2592,343892,0
1990-08-10,2.1914,2.2592,2.0848,2.0848,655765,0
1990-08-13,2.1235,2.1527,2.046,2.1235,351552,0
1990-08-14,2.1527,2.1914,2.1235,2.1914,344591,0
1990-08-15,2.2302,2.2592,2.1235,2.1914,1072059,0
1990-08-16,2.1914,2.1914,2.046,2.0848,480338,0
1990-08-17,2.046,2.0848,1.9781,2.046,889670,0
1990-08-20,2.046,2.046,1.9781,2.0071,274280,0
1990-08-21,1.9781,2.0848,1.9005,2.0848,1311531,0
1990-08-22,2.0071,2.046,1.9781,1.9781,381484,0
1990-08-23,1.9005,1.9393,1.7937,1.7937,2817284,0
1990-08-24,1.8327,2.0071,1.8327,2.0071,1169517,0
1990-08-27,2.046,2.1235,2.046,2.1235,484515,0
1990-08-28,2.0848,2.1332,2.0848,2.1235,655068,0
1990-08-29,2.1235,2.1527,2.0848,2.1235,863215,0
1990-08-30,2.1527,2.1527,1.9781,1.9781,1006621,0
1990-08-31,2.0071,2.046,1.9393,2.0265,474769,0
1990-09-04,1.9781,2.046,1.9781,2.046,705887,0
1990-09-05,2.0071,2.046,1.9781,2.0071,236689,0
1990-09-06,2.046,2.046,1.9393,2.0071,764362,0
1990-09-07,1.9393,2.0071,1.9005,1.9781,431608,0
1990-09-10,1.9393,2.0071,1.9393,2.0071,126001,0
1990-09-11,2.0071,2.0071,1.9005,1.9393,639755,0
1990-09-12,1.9393,1.9781,1.9005,1.9199,519321,0
1990-09-13,1.9781,1.9781,1.9199,1.9393,1702066,0
1990-09-14,1.9781,2.0071,1.9393,1.9781,460149,0
1990-09-17,1.9393,2.0071,1.9393,2.0071,151063,0
1990-09-18,2.0071,2.046,1.9781,2.0071,327883,0
1990-09-19,2.046,2.046,1.9781,2.0071,159416,0
1990-09-20,1.9781,2.0071,1.9393,1.9781,410723,0
1990-09-21,2.0071,2.0071,1.9393,1.9781,1737569,0
1990-09-24,1.9005,1.9393,1.8327,1.8715,1015671,0
1990-09-25,1.8327,1.8715,1.5805,1.726,1525246,0
1990-09-26,1.755,1.755,1.6872,1.755,744176,0
1990-09-27,1.7937,1.8327,1.755,1.7937,1090158,0
1990-09-28,1.755,1.9781,1.7453,1.9005,1041428,0
1990-10-01,1.9781,2.046,1.9781,2.0071,1113826,0
1990-10-02,2.046,2.0848,2.0071,2.0265,1011493,0
1990-10-03,1.9781,2.0848,1.9393,1.9781,373828,0
1990-10-04,1.9781,2.0653,1.9393,2.0071,650196,0
1990-10-05,1.9781,2.046,1.9393,2.046,258966,0
1990-10-08,2.0071,2.0848,2.0071,2.0848,345287,0
1990-10-09,1.9781,2.1527,1.9781,2.0848,1895593,0
1990-10-10,2.0848,2.1235,2.0071,2.046,1283685,0
1990-10-11,2.046,2.0848,1.9393,1.9586,946752,0
1990-10-12,1.9393,2.046,1.9393,2.046,451795,0
1990-10-15,2.0848,2.0848,2.0071,2.0265,956498,0
1990-10-16,2.0071,2.0071,1.9199,1.9393,552736,0
1990-10-17,1.9781,1.9781,1.8327,1.8327,273583,0
1990-10-18,1.9005,1.9781,1.8327,1.9781,538118,0
1990-10-19,1.9781,2.0071,1.9393,1.9781,183085,0
1990-10-22,1.9781,1.9781,1.9005,1.9393,219285,0
1990-10-23,1.9005,1.9005,1.7937,1.8715,407939,0
1990-10-24,1.8715,1.8715,1.726,1.7937,394712,0
1990-10-25,1.7937,1.9393,1.755,1.9005,792209,0
1990-10-26,1.9393,1.9393,1.8327,1.8327,198400,0
1990-10-29,1.8327,1.9005,1.8327,1.9005,395408,0
1990-10-30,1.8327,1.9005,1.8327,1.8327,61955,0
1990-10-31,1.8327,1.9005,1.8327,1.8715,142013,0
1990-11-01,1.8327,1.9005,1.8327,1.8715,231118,0
1990-11-02,1.9005,1.9393,1.8327,1.9393,872961,0
1990-11-05,1.9393,1.9781,1.9005,1.9781,641146,0
1990-11-06,1.9393,2.046,1.9393,2.046,406547,0
1990-11-07,1.9781,2.046,1.9781,2.046,412813,0
1990-11-08,2.0071,2.1527,2.0071,2.0848,423951,0
1990-11-09,2.0848,2.1235,2.0848,2.1235,162202,0
1990-11-12,2.1235,2.2302,2.1235,2.2109,1347730,0
1990-11-13,2.1914,2.2592,2.1914,2.2592,994786,0
1990-11-14,2.2302,2.4046,2.1914,2.4046,1339376,0
1990-11-15,2.3367,2.4046,2.298,2.3174,504007,0
1990-11-16,2.298,2.3659,2.2592,2.2787,273583,0
1990-11-19,2.2592,2.298,2.2592,2.2592,175428,0
1990-11-20,2.2787,2.298,2.2592,2.2592,229726,0
1990-11-21,2.2592,2.298,2.2592,2.298,203274,0
1990-11-23,2.2592,2.298,2.2592,2.298,79360,0
1990-11-26,2.2787,2.298,2.2302,2.2302,853470,0
1990-11-27,2.298,2.3367,2.2302,2.3367,437178,0
1990-11-28,2.298,2.4046,2.298,2.3659,552736,0
1990-11-29,2.3659,2.5114,2.3659,2.4435,1450063,0
1990-11-30,2.4046,2.4435,2.3659,2.3659,4201909,0
1990-12-03,2.4046,2.4435,2.3659,2.3659,691965,0
1990-12-04,2.4435,2.4435,2.2592,2.3367,695445,0
1990-12-05,2.3367,2.3367,2.2302,2.298,1129141,0
1990-12-06,2.3367,2.3659,2.2592,2.2592,1032377,0
1990-12-07,2.2302,2.298,2.2302,2.298,527674,0
1990-12-10,2.2302,2.298,2.2302,2.2302,91891,0
1990-12-11,2.298,2.3562,2.2302,2.2398,1404813,0
1990-12-12,2.2302,2.298,2.2302,2.2302,345287,0
1990-12-13,2.2302,2.298,2.2302,2.298,461541,0
1990-12-14,2.2592,2.4435,2.2592,2.4046,1818321,0
1990-12-17,2.4435,2.4435,2.3659,2.4046,446227,0
1990-12-18,2.4046,2.4435,2.3659,2.4435,368955,0
1990-12-19,2.4435,2.4435,2.3659,2.4046,210930,0
1990-12-20,2.298,2.3659,2.1527,2.298,8488051,0
1990-12-21,2.3367,2.3562,2.298,2.3367,3410395,0
1990-12-24,2.298,2.3562,2.2592,2.298,307694,0
1990-12-26,2.298,2.298,2.2302,2.298,201881,0
1990-12-27,2.298,2.298,2.2302,2.2398,160112,0
1990-12-28,2.2592,2.2592,2.2302,2.2592,670383,0
1990-12-31,2.2302,2.2592,2.2109,2.2398,1307353,0
1991-01-02,2.2398,2.2398,2.2109,2.2109,1196667,0
1991-01-03,2.1914,2.2109,2.1235,2.1235,2511678,0
1991-01-04,2.1332,2.1332,2.1042,2.1332,2801273,0
1991-01-07,2.1235,2.1332,2.0848,2.1235,1053958,0
1991-01-08,2.1042,2.1235,2.046,2.0848,562482,0
1991-01-09,2.046,2.1914,2.046,2.1235,1959638,0
1991-01-10,2.1527,2.1914,2.1235,2.1914,872961,0
1991-01-11,2.1527,2.1914,2.1332,2.1527,1160467,0
1991-01-14,2.1332,2.1527,2.0653,2.1235,429520,0
1991-01-15,2.1332,2.1914,2.1332,2.1914,696141,0
1991-01-16,2.172,2.172,2.1332,2.1332,1188313,0
1991-01-17,2.2592,2.3367,2.2302,2.298,1355387,0
1991-01-18,2.3174,2.3367,2.2787,2.3367,748352,0
1991-01-21,2.3367,2.3367,2.298,2.3174,374524,0
1991-01-22,2.3174,2.4046,2.3174,2.3659,967636,0
1991-01-23,2.3562,2.4629,2.3562,2.4435,1271154,0
1991-01-24,2.492,2.6568,2.4629,2.5695,1870532,0
1991-01-25,2.5502,2.589,2.5502,2.5502,1423608,0
1991-01-28,2.5502,2.5695,2.5307,2.5695,2715648,0
1991-01-29,2.5695,2.6955,2.5502,2.6955,1335200,0
1991-01-30,2.6568,2.8022,2.618,2.744,2383588,0
1991-01-31,2.7634,2.841,2.6955,2.8022,2060578,0
1991-02-01,2.8022,2.841,2.7828,2.8022,3035872,0
1991-02-04,2.8022,2.8701,2.8022,2.8507,1538473,0
1991-02-05,2.8507,2.8895,2.841,2.8507,606339,0
1991-02-06,2.8895,2.9767,2.8507,2.9477,1365828,0
1991-02-07,2.9961,3.1804,2.9671,3.1804,3459128,0
1991-02-08,3.1609,3.2096,3.0349,3.0544,2205375,0
1991-02-11,3.0931,3.1221,3.0349,3.0737,910552,0
1991-02-12,3.0931,3.0931,3.0544,3.0931,1367919,0
1991-02-13,3.0931,3.2096,3.0544,3.1998,1044212,0
1991-02-14,3.1804,3.2096,3.0931,3.1028,738606,0
1991-02-15,3.1609,3.1804,3.1028,3.1221,2515158,0
1991-02-19,3.0931,3.1609,3.0931,3.1609,1152114,0
1991-02-20,3.1221,3.1804,3.1028,3.1416,1475820,0
1991-02-21,3.1416,3.2096,3.1416,3.1609,738606,0
1991-02-22,3.1609,3.3355,3.1609,3.3355,1461201,0
1991-02-25,3.3258,3.3937,3.3258,3.3355,1090853,0
1991-02-26,3.3744,3.3744,3.3064,3.3064,1209198,0
1991-02-27,3.3064,3.3549,3.3064,3.3549,755313,0
1991-02-28,3.3258,3.3549,3.3064,3.3258,972509,0
1991-03-01,3.3064,3.3355,3.3064,3.3064,346679,0
1991-03-04,3.3355,3.3549,3.2676,3.287,1167428,0
1991-03-05,3.2676,3.6264,3.2676,3.6264,2190061,0
1991-03-06,3.7138,3.8591,3.6943,3.8204,2848609,0
1991-03-07,3.7719,3.8398,3.7526,3.8204,1087372,0
1991-03-08,3.8398,4.0046,3.8204,3.8785,2653691,0
1991-03-11,3.8978,3.8978,3.6651,3.6846,2856268,0
1991-03-12,3.6458,3.6651,3.3355,3.3937,2554838,0
1991-03-13,3.3937,3.4519,3.2096,3.3937,2717735,0
1991-03-14,3.5002,3.6264,3.4132,3.481,2703813,0
1991-03-15,3.481,3.5391,3.4519,3.5197,879923,0
1991-03-18,3.5197,3.6651,3.4616,3.5877,1340768,0
1991-03-19,3.5197,3.578,3.481,3.5002,559001,0
1991-03-20,3.5391,3.578,3.5002,3.5391,447619,0
1991-03-21,3.5585,3.6651,3.5585,3.5877,1744530,0
1991-03-22,3.5877,3.6071,3.5585,3.6071,1585115,0
1991-03-25,3.6071,3.6943,3.578,3.6943,554825,0
1991-03-26,3.7331,4.0627,3.7138,4.0627,4982981,0
1991-03-27,4.024,4.1791,4.0046,4.0433,3583735,0
1991-03-28,4.024,4.0919,3.9658,4.024,1970079,0
1991-04-01,4.0627,4.0919,4.024,4.0919,1452150,0
1991-04-02,4.0919,4.2178,4.0919,4.2178,2192149,0
1991-04-03,4.2373,4.3052,4.2178,4.2762,3555193,0
1991-04-04,4.2567,4.2955,4.2567,4.2955,471983,0
1991-04-05,4.2955,4.3245,4.2567,4.2567,1551004,0
1991-04-08,4.2567,4.3052,4.1307,4.1501,843723,0
1991-04-09,4.1307,4.1791,4.0433,4.0919,726076,0
1991-04-10,4.1307,4.1307,4.0725,4.0919,755313,0
1991-04-11,4.1113,4.1693,4.0919,4.1307,732342,0
1991-04-12,4.1985,4.2178,4.1307,4.1985,1150722,0
1991-04-15,4.2373,4.2955,4.2178,4.2373,1211981,0
1991-04-16,4.2762,4.3052,4.2373,4.3052,1178567,0
1991-04-17,4.3052,4.4506,4.2955,4.4506,2158038,0
1991-04-18,4.4215,4.6155,4.4215,4.5476,2520031,0
1991-04-19,4.5282,4.5476,4.3634,4.3634,2815195,0
1991-04-22,4.344,4.3827,4.1693,4.1693,1792562,0
1991-04-23,4.1985,4.2373,4.1307,4.2178,1750796,0
1991-04-24,4.2178,4.3827,4.1791,4.3827,507486,0
1991-04-25,4.3827,4.5089,4.3245,4.4021,1120092,0
1991-04-26,4.3634,4.4021,4.3245,4.3634,639057,0
1991-04-29,4.3634,4.3634,4.2955,4.2955,2061971,0
1991-04-30,4.3052,4.344,4.024,4.0919,1670740,0
1991-05-01,4.024,4.0627,3.9366,4.0627,1957550,0
1991-05-02,4.0725,4.5572,4.024,4.5572,2827725,0
1991-05-03,4.4894,4.7028,4.4506,4.5282,4994119,0
1991-05-06,4.4894,4.596,4.4506,4.5282,1269762,0
1991-05-07,4.596,4.7415,4.4894,4.5282,2141331,0
1991-05-08,4.5282,4.6638,4.4506,4.6543,2513070,0
1991-05-09,4.6638,4.7028,4.596,4.7028,1073450,0
1991-05-10,4.6349,4.8094,4.6349,4.7415,1868444,0
1991-05-13,4.7803,4.7803,4.6833,4.6833,978077,0
1991-05-14,4.7028,4.7415,4.4506,4.5572,1860089,0
1991-05-15,4.4894,4.4894,4.1307,4.2762,2446240,0
1991-05-16,4.3827,4.4215,4.344,4.344,1637324,0
1991-05-17,4.3827,4.3827,4.1985,4.2762,1166037,0
1991-05-20,4.2373,4.2373,4.0919,4.1307,1301784,0
1991-05-21,4.1307,4.4506,4.1307,4.4215,2051528,0
1991-05-22,4.4215,4.5572,4.4215,4.5282,1468162,0
1991-05-23,4.596,4.9161,4.596,4.8482,1887935,0
1991-05-24,4.8094,4.887,4.7028,4.7415,1667954,0
1991-05-28,4.7803,4.8482,4.7028,4.8482,954411,0
1991-05-29,4.8287,4.8482,4.7028,4.7028,817270,0
1991-05-30,4.8482,4.887,4.6349,4.7028,1580241,0
1991-05-31,4.6638,4.7415,4.6638,4.7415,1026114,0
1991-06-03,4.7415,4.7415,4.6638,4.6638,702407,0
1991-06-04,4.6638,4.7415,4.5572,4.7028,1392282,0
1991-06-05,4.7415,4.7415,4.5282,4.5572,943969,0
1991-06-06,4.5282,4.5572,4.2373,4.344,1514803,0
1991-06-07,4.2762,4.2762,4.1307,4.2373,1921350,0
1991-06-10,4.1693,4.2762,4.0919,4.1693,1255839,0
1991-06-11,4.1693,4.3052,4.0919,4.2373,1388105,0
1991-06-12,4.2762,4.4894,4.2373,4.4506,1702762,0
1991-06-13,4.4215,4.4894,4.344,4.4506,924476,0
1991-06-14,4.4506,4.596,4.4215,4.5572,1812751,0
1991-06-17,4.596,4.9548,4.596,4.9161,3791185,0
1991-06-18,4.9548,4.9936,4.7028,4.7415,1823890,0
1991-06-19,4.7028,4.7803,4.596,4.6543,1044909,0
1991-06-20,4.6349,4.6349,4.5282,4.5572,1101991,0
1991-06-21,4.596,4.8094,4.596,4.7415,773413,0
1991-06-24,4.7415,4.8094,4.7415,4.7415,900110,0
1991-06-25,4.8482,4.8482,4.6349,4.6638,2414218,0
1991-06-26,4.5282,4.5282,3.9173,4.0627,11190472,0
1991-06-27,4.0725,4.2762,4.0627,4.1985,6597331,0
1991-06-28,4.2373,4.2373,4.0919,4.1307,1880278,0
1991-07-01,4.1985,4.344,4.0919,4.344,2320239,0
1991-07-02,4.344,4.3827,4.2762,4.3052,906376,0
1991-07-03,4.3052,4.3052,4.1791,4.1985,833282,0
1991-07-05,4.2373,4.2373,4.1693,4.2178,519321,0
1991-07-08,4.1693,4.2373,4.0627,4.2373,2175441,0
1991-07-09,4.2373,4.4215,4.2373,4.344,2075893,0
1991-07-10,4.3052,4.4215,4.2762,4.344,1115914,0
1991-07-11,4.3052,4.3827,4.3052,4.3052,473376,0
1991-07-12,4.3827,4.4215,4.3052,4.4215,611908,0
1991-07-15,4.4215,4.4506,4.344,4.344,661334,0
1991-07-16,4.344,4.4215,4.2762,4.2762,1111739,0
1991-07-17,4.2373,4.3827,4.1985,4.344,961372,0
1991-07-18,4.3052,4.4215,4.2373,4.3052,3412483,0
1991-07-19,4.3052,4.3827,4.2762,4.2762,1682574,0
1991-07-22,4.2762,4.3052,4.0627,4.1307,2737925,0
1991-07-23,4.0919,4.1985,3.9464,4.0433,2662044,0
1991-07-24,4.0627,4.0627,3.6943,3.7719,3502287,0
1991-07-25,3.7331,3.9853,3.6264,3.9853,4272916,0
1991-07-26,3.9853,4.024,3.8398,3.8785,3461911,0
1991-07-29,3.9173,3.9173,3.7719,3.8106,2469910,0
1991-07-30,3.8398,3.8398,3.7719,3.8106,736518,0
1991-07-31,3.8106,4.024,3.7719,3.9464,3783529,0
1991-08-01,3.9464,4.0919,3.9464,4.0627,1589986,0
1991-08-02,4.0627,4.1693,4.024,4.1693,2992014,0
1991-08-05,4.0627,4.1693,4.0627,4.0919,865302,0
1991-08-06,4.0919,4.3052,3.8785,3.9853,5320608,0
1991-08-07,4.024,4.2373,4.024,4.1693,2025075,0
1991-08-08,4.1985,4.344,4.1307,4.2762,2008367,0
1991-08-09,4.3052,4.344,4.2762,4.3052,1214071,0
1991-08-12,4.2762,4.344,4.2373,4.3052,1364438,0
1991-08-13,4.2762,4.344,4.2762,4.344,1123573,0
1991-08-14,4.344,4.3827,4.3052,4.3052,1175087,0
1991-08-15,4.3827,4.3827,4.3052,4.3827,974597,0
1991-08-16,4.3827,4.3827,4.2762,4.3052,1686750,0
1991-08-19,4.0919,4.2762,3.9853,4.0919,2135066,0
1991-08-20,4.1985,4.2373,4.0919,4.1693,1176479,0
1991-08-21,4.1985,4.3827,4.1985,4.344,2882025,0
1991-08-22,4.3052,4.4215,4.3052,4.3245,2201199,0
1991-08-23,4.3052,4.7415,4.3052,4.7028,6779024,0
1991-08-26,4.7415,4.8094,4.6638,4.79,1893505,0
1991-08-27,4.7803,4.8482,4.6349,4.6833,1963814,0
1991-08-28,4.7028,4.887,4.596,4.8675,3147951,0
1991-08-29,4.887,4.9161,4.7803,4.8675,2170568,0
1991-08-30,4.887,4.887,4.7803,4.887,765060,0
1991-09-03,4.8482,4.887,4.79,4.887,2638374,0
1991-09-04,4.8094,4.887,4.6638,4.7608,2154558,0
1991-09-05,4.7028,4.7803,4.7028,4.7415,1722949,0
1991-09-06,4.7028,4.7803,4.596,4.6638,1240524,0
1991-09-09,4.596,4.6638,4.5572,4.6349,1150722,0
1991-09-10,4.5572,4.6349,4.5282,4.5282,905680,0
1991-09-11,4.596,4.596,4.4894,4.5089,1310138,0
1991-09-12,4.5572,4.6638,4.5282,4.6349,1008012,0
1991-09-13,4.6349,4.7028,4.5572,4.7028,1166732,0
1991-09-16,4.6638,4.8094,4.6638,4.7415,1068576,0
1991-09-17,4.8094,4.9161,4.7415,4.8482,1406903,0
1991-09-18,4.887,4.9161,4.8094,4.887,1803702,0
1991-09-19,4.9161,4.9936,4.8482,4.9936,2650906,0
1991-09-20,4.9936,5.1681,4.9548,5.1681,2697547,0
1991-09-23,5.139,5.2457,4.9161,4.9936,3347744,0
1991-09-24,5.0324,5.0614,4.9161,5.0614,1564926,0
1991-09-25,5.0324,5.1002,4.9548,5.0324,1278812,0
1991-09-26,4.9936,5.0614,4.9548,4.9936,651587,0
1991-09-27,4.9936,5.0614,4.8482,4.887,1310138,0
1991-09-30,4.887,4.887,4.8094,4.887,1306657,0
1991-10-01,4.887,4.9936,4.8482,4.9548,981561,0
1991-10-02,4.9161,5.0614,4.9161,4.9936,1162555,0
1991-10-03,4.9548,4.9936,4.8482,4.887,615389,0
1991-10-04,4.8482,4.9161,4.8482,4.9161,513752,0
1991-10-07,4.8482,4.9161,4.79,4.79,701013,0
1991-10-08,4.7415,4.8482,4.7415,4.8094,1152811,0
1991-10-09,4.7803,4.8482,4.6638,4.6833,1209198,0
1991-10-10,4.7415,4.7415,4.6638,4.7028,1195275,0
1991-10-11,4.6833,4.9161,4.6638,4.8482,1787692,0
1991-10-14,4.9161,4.9161,4.7415,4.7803,4434420,0
1991-10-15,4.7803,4.8482,4.7028,4.7028,2506108,0
1991-10-16,4.7415,4.8094,4.596,4.79,3843396,0
1991-10-17,4.8094,4.8094,4.7028,4.7803,779678,0
1991-10-18,4.8094,4.8094,4.7415,4.7415,1482781,0
1991-10-21,4.7803,4.8482,4.7415,4.8094,1855217,0
1991-10-22,4.8482,4.8482,4.7803,4.7803,1947108,0
1991-10-23,4.8482,4.8482,4.7803,4.8482,1902554,0
1991-10-24,4.7803,4.8482,4.5282,4.596,1258624,0
1991-10-25,4.5282,4.596,4.3827,4.4894,1324756,0
1991-10-28,4.4894,4.6349,4.4506,4.596,1500881,0
1991-10-29,4.6349,4.7028,4.596,4.6638,856254,0
1991-10-30,4.6833,4.9548,4.6349,4.9161,2150380,0
1991-10-31,4.887,4.9161,4.8482,4.8482,2131585,0
1991-11-01,4.9161,4.9936,4.8482,4.9936,991304,0
1991-11-04,4.9548,4.9548,4.7415,4.8094,1152811,0
1991-11-05,4.8482,4.887,4.7415,4.8482,1003139,0
1991-11-06,4.887,4.887,4.6349,4.7415,2303530,0
1991-11-07,4.7415,4.7415,4.6349,4.7415,1129141,0
1991-11-08,4.7028,4.8094,4.7028,4.8094,1395764,0
1991-11-11,4.8094,4.9161,4.7415,4.887,1056047,0
1991-11-12,4.9063,5.2069,4.887,5.1875,3003849,0
1991-11-13,5.139,5.4978,5.0614,5.4978,4565991,0
1991-11-14,5.6045,5.8857,5.6045,5.7499,7903986,0
1991-11-15,5.779,5.8565,5.6045,5.6337,6035546,0
1991-11-18,5.5656,5.6724,5.4978,5.6529,4277092,0
1991-11-19,5.6045,5.6045,5.2748,5.5656,3447988,0
1991-11-20,5.6045,5.8178,5.5656,5.7305,4470619,0
1991-11-21,5.7499,6.2638,5.7111,6.2445,4440685,0
1991-11-22,6.2445,6.3899,6.1378,6.1766,2707990,0
1991-11-25,6.1378,6.2153,5.8857,5.8857,1401333,0
1991-11-26,5.9631,6.002,5.779,5.8857,2356438,0
1991-11-27,5.8178,5.8178,5.7499,5.8178,1363045,0
1991-11-29,5.8178,5.8178,5.6724,5.7984,1667258,0
1991-12-02,5.779,5.8178,5.6724,5.8178,1237739,0
1991-12-03,5.779,6.0698,5.779,5.9826,2778997,0
1991-12-04,6.002,6.0311,5.9631,6.0311,2000710,0
1991-12-05,6.002,6.4674,6.002,6.3899,4211654,0
1991-12-06,6.3899,6.6032,6.3219,6.4965,3328252,0
1991-12-09,6.4286,6.5354,6.3899,6.4286,906376,0
1991-12-10,6.3219,6.4674,6.2445,6.4286,958587,0
1991-12-11,6.4286,6.4965,6.3705,6.4868,442746,0
1991-12-12,6.4965,6.5354,6.4965,6.516,381484,0
1991-12-13,6.5354,6.7486,6.516,6.7292,481730,0
1991-12-16,6.8455,6.8455,6.6226,6.7003,625134,0
1991-12-17,6.7292,6.7292,6.3219,6.3219,815181,0
1991-12-18,6.1766,6.2347,6.0505,6.1087,5273966,0
1991-12-19,6.1572,6.1572,6.0505,6.0892,1548914,0
1991-12-20,6.1378,6.2347,6.0698,6.2347,813093,0
1991-12-23,6.1959,6.4674,6.1959,6.4674,654373,0
1991-12-24,6.6032,6.8941,6.6032,6.7681,1328238,0
1991-12-26,6.8262,6.8941,6.7874,6.7874,707280,0
1991-12-27,6.8455,6.9717,6.8068,6.9522,613301,0
1991-12-30,7.1656,7.5243,7.1462,7.5243,1083196,0
1991-12-31,7.757,7.757,7.2528,7.2528,2861141,0
1992-01-02,7.0396,7.1849,6.8941,7.0396,1611568,0
1992-01-03,7.0784,7.2141,7.0784,7.1462,1263496,0
1992-01-06,7.2044,7.3402,7.1849,7.2723,774109,0
1992-01-07,7.2916,7.5631,7.1462,7.5437,1251663,0
1992-01-08,7.6504,8.1157,7.6504,7.7764,1915085,0
1992-01-09,7.9025,8.1836,7.7959,7.7959,1369309,0
1992-01-10,7.8248,7.8248,7.3595,7.5049,846507,0
1992-01-13,7.5049,7.5049,7.3304,7.3789,1290645,0
1992-01-14,7.4177,7.8248,7.4177,7.7764,1479301,0
1992-01-15,7.9025,7.9703,7.8637,7.9509,1254447,0
1992-01-16,7.9703,7.9703,7.7183,7.9025,1191099,0
1992-01-17,7.8831,7.8831,7.4565,7.4661,912641,0
1992-01-20,7.4661,7.4661,6.9717,7.0879,1793259,0
1992-01-21,7.0589,7.0589,6.5742,6.7003,2050137,0
1992-01-22,6.6613,7.0879,6.6419,7.0879,1541256,0
1992-01-23,7.1849,7.2528,6.9813,7.0784,1486958,0
1992-01-24,7.1074,7.3983,7.0396,7.2141,581278,0
1992-01-27,7.2141,7.3304,7.1267,7.1656,963459,0
1992-01-28,7.1656,7.1656,7.0201,7.0784,1016366,0
1992-01-29,7.0396,7.1462,6.9717,6.9717,330667,0
1992-01-30,6.933,7.0396,6.8941,7.0396,471983,0
1992-01-31,7.1849,7.4565,7.1462,7.2916,1147241,0
1992-02-03,7.3304,7.5049,7.2141,7.5049,556218,0
1992-02-04,7.5049,7.6504,7.3402,7.5631,1225210,0
1992-02-05,7.5728,7.7183,7.5728,7.5921,548560,0
1992-02-06,7.5921,7.5921,7.3789,7.3983,930741,0
1992-02-07,7.3983,7.3983,7.0201,7.1462,971813,0
1992-02-10,7.1462,7.1462,7.0009,7.0201,387055,0
1992-02-11,7.0589,7.0879,7.0396,7.0589,523498,0
1992-02-12,7.0879,7.1462,7.0396,7.1267,620262,0
1992-02-13,7.1267,7.4565,7.1074,7.3983,1433355,0
1992-02-14,7.4371,7.5437,7.3595,7.5437,776197,0
1992-02-18,7.6504,7.6504,7.5049,7.6116,1479996,0
1992-02-19,7.6116,7.9413,7.6116,7.8637,1667954,0
1992-02-20,7.9025,7.9413,7.6116,7.757,1083196,0
1992-02-21,7.757,7.7959,7.4371,7.5049,576404,0
1992-02-24,7.4661,7.5049,7.3983,7.4565,448315,0
1992-02-25,7.3789,7.4177,7.2528,7.2916,574317,0
1992-02-26,7.2528,7.4661,7.2335,7.4565,814485,0
1992-02-27,7.4177,7.6891,7.3983,7.6891,437178,0
1992-02-28,7.6891,7.8248,7.5631,7.7959,874353,0
1992-03-02,7.757,7.8831,7.6116,7.8831,859038,0
1992-03-03,7.8442,7.8637,7.6891,7.7183,366169,0
1992-03-04,7.6891,7.8248,7.5437,7.7764,522803,0
1992-03-05,7.7764,7.7959,7.4661,7.5728,810309,0
1992-03-06,7.5437,7.5728,7.3983,7.4565,758098,0
1992-03-09,7.4371,7.4371,7.3111,7.4177,545079,0
1992-03-10,7.4565,7.5728,7.4371,7.4661,290291,0
1992-03-11,7.4661,7.4661,7.1849,7.1849,1072059,0
1992-03-12,7.1462,7.2141,6.933,7.1656,1263496,0
1992-03-13,7.2335,7.3304,7.1656,7.1849,395408,0
1992-03-16,7.2044,7.3111,7.1849,7.2723,581278,0
1992-03-17,7.2528,7.4371,7.2528,7.2916,352247,0
1992-03-18,7.2916,7.3111,7.2528,7.3111,669688,0
1992-03-19,7.3111,7.3111,7.2044,7.2528,295164,0
1992-03-20,7.2916,7.3111,7.1849,7.2335,359905,0
1992-03-23,7.2723,7.4177,7.2528,7.3983,648804,0
1992-03-24,7.3595,7.4371,7.3304,7.3595,499133,0
1992-03-25,7.3595,7.5049,7.3595,7.4565,468502,0
1992-03-26,7.4855,7.5049,7.3983,7.4177,324402,0
1992-03-27,7.4565,7.4565,7.2335,7.2335,350159,0
1992-03-30,7.2528,7.2528,7.1074,7.1074,865999,0
1992-03-31,7.1462,7.2916,7.0009,7.2335,708672,0
1992-04-01,7.1849,7.3304,7.0396,7.3111,484515,0
1992-04-02,7.3304,7.3402,7.0879,7.1074,830497,0
1992-04-03,7.1074,7.1462,6.8941,6.9135,1982610,0
1992-04-06,6.9522,7.0589,6.9522,6.9813,68918,0
1992-04-07,6.9522,6.9813,6.4286,6.4965,2067539,0
1992-04-08,6.4965,6.4965,6.3899,6.4286,1843382,0
1992-04-09,6.4674,6.8941,6.4674,6.8941,420469,0
1992-04-10,6.9717,7.1462,6.8941,7.0009,442746,0
1992-04-13,6.9717,6.9813,6.8747,6.9717,443443,0
1992-04-14,6.9813,7.2141,6.9717,7.1462,816574,0
1992-04-15,7.1462,7.1656,7.0396,7.0879,458758,0
1992-04-16,7.0009,7.0009,6.8068,6.8068,669688,0
1992-04-20,6.7681,6.8068,6.5354,6.5548,368955,0
1992-04-21,6.5548,6.5548,6.2153,6.2347,1184832,0
1992-04-22,6.1184,6.1572,5.9826,6.0698,2148989,0
1992-04-23,6.002,6.2153,5.9631,6.1184,1639412,0
1992-04-24,6.1184,6.1378,6.0118,6.0698,366169,0
1992-04-27,6.002,6.0311,5.7499,5.7499,634185,0
1992-04-28,5.7499,5.7499,5.3912,5.585,2323024,0
1992-04-29,5.6724,6.1766,5.6724,6.0311,2366184,0
1992-04-30,6.0698,6.5354,6.0698,6.3219,1475123,0
1992-05-01,6.3219,6.448,6.3026,6.3219,1516892,0
1992-05-04,6.3219,6.4965,6.3219,6.4093,869481,0
1992-05-05,6.4674,6.4674,6.3026,6.3026,421862,0
1992-05-06,6.3219,6.516,6.3026,6.4674,863912,0
1992-05-07,6.5354,6.5354,6.3607,6.4093,336236,0
1992-05-08,6.4093,6.4093,6.2832,6.3705,649499,0
1992-05-11,6.3705,6.6807,6.3705,6.6807,1041428,0
1992-05-12,6.6419,6.6419,6.5354,6.5742,852077,0
1992-05-13,6.5934,6.7003,6.5934,6.6807,437178,0
1992-05-14,6.6807,6.6807,6.4965,6.516,387055,0
1992-05-15,6.5354,6.5354,6.3899,6.4093,279153,0
1992-05-18,6.4093,6.4093,6.3219,6.3413,399585,0
1992-05-19,6.3026,6.5934,6.2832,6.5934,451100,0
1992-05-20,6.6226,6.6613,6.5934,6.6226,724683,0
1992-05-21,6.6032,6.6032,6.4965,6.516,620262,0
1992-05-22,6.4965,6.4965,6.3899,6.3899,962764,0
1992-05-26,6.4674,6.5354,6.3219,6.3219,208842,0
1992-05-27,6.3219,6.3219,6.1378,6.2153,497045,0
1992-05-28,6.2153,6.2153,6.0698,6.1766,956149,0
1992-05-29,6.1766,6.6032,6.1087,6.6032,1603214,0
1992-06-01,6.5354,6.5354,6.1378,6.3899,968333,0
1992-06-02,6.4674,6.5742,6.3899,6.4965,508183,0
1992-06-03,6.5742,7.0784,6.5742,6.9717,1067532,0
1992-06-04,6.933,7.0009,6.8262,6.8941,692660,0
1992-06-05,6.8552,6.8941,6.7486,6.8262,460497,0
1992-06-08,6.8262,6.8552,6.6419,6.7486,299689,0
1992-06-09,6.6807,6.7486,6.3219,6.4286,804044,0
1992-06-10,6.3899,6.6032,6.3899,6.4674,386009,0
1992-06-11,6.4674,6.5354,6.3219,6.4965,476161,0
1992-06-12,6.4286,6.7874,6.4286,6.6419,679085,0
1992-06-15,6.5742,6.6032,6.3607,6.3899,515842,0
1992-06-16,6.3899,6.3899,6.1766,6.3607,1328238,0
1992-06-17,6.2832,6.2832,6.1087,6.1766,638361,0
1992-06-18,6.1378,6.1766,6.1087,6.1766,243997,0
1992-06-19,6.1378,6.3219,6.1378,6.3219,587543,0
1992-06-22,6.2153,6.3219,6.1087,6.3219,178560,0
1992-06-23,6.3219,6.6419,6.3219,6.5354,656810,0
1992-06-24,6.4965,6.4965,6.3607,6.3607,419773,0
1992-06-25,6.3899,6.6419,6.3899,6.4674,570835,0
1992-06-26,6.4674,6.4674,6.3607,6.4286,804740,0
1992-06-29,6.4286,6.8552,6.3899,6.8262,456320,0
1992-06-30,6.7486,7.1849,6.7486,7.1849,1190748,0
1992-07-01,7.1074,7.2916,7.0784,7.2528,734777,0
1992-07-02,7.2141,7.2528,7.0396,7.0396,1340071,0
1992-07-06,7.0784,7.2528,6.8552,7.1849,595897,0
1992-07-07,7.1074,7.2916,7.1074,7.1849,1047344,0
1992-07-08,7.1849,7.2141,7.1462,7.2141,698577,0
1992-07-09,7.2528,7.8248,7.2528,7.8248,1458068,0
1992-07-10,7.6891,7.757,7.6116,7.7183,1133317,0
1992-07-13,7.6504,7.757,7.6504,7.6891,585455,0
1992-07-14,7.6891,7.757,7.5437,7.757,1011145,0
1992-07-15,7.757,7.7959,7.7183,7.757,429520,0
1992-07-16,7.6891,7.757,7.3595,7.5728,745915,0
1992-07-17,7.3983,7.4661,7.2141,7.2528,567356,0
1992-07-20,7.2528,7.4661,7.1849,7.4661,672473,0
1992-07-21,7.4661,7.9703,7.4661,7.7959,663422,0
1992-07-22,7.757,7.757,7.5049,7.7183,484861,0
1992-07-23,7.757,7.757,7.6116,7.6504,294815,0
1992-07-24,7.6891,7.6891,7.5049,7.5728,135748,0
1992-07-27,7.5437,7.7959,7.5049,7.7959,613301,0
1992-07-28,7.8637,8.4746,7.8637,8.3291,2501583,0
1992-07-29,8.4067,8.5133,8.3291,8.3679,1333807,0
1992-07-30,8.3679,8.3679,8.2224,8.2224,1001747,0
1992-07-31,7.9703,8.1836,7.9703,8.1836,789424,0
1992-08-03,8.1157,8.3001,7.7183,7.8637,1726083,0
1992-08-04,7.8637,8.0091,7.7183,7.9703,799171,0
1992-08-05,8.0091,8.2614,7.9703,8.1545,530806,0
1992-08-06,8.077,8.3679,8.0091,8.0479,199097,0
1992-08-07,8.077,8.4067,8.077,8.3291,518277,0
1992-08-10,8.3291,8.3291,8.1836,8.1836,369651,0
1992-08-11,8.2614,8.3001,7.9413,7.9413,431608,0
1992-08-12,7.9703,8.0091,7.757,7.8637,530110,0
1992-08-13,7.7959,7.8248,7.3983,7.5728,1579892,0
1992-08-14,7.6116,7.757,7.5437,7.757,770976,0
1992-08-17,7.757,7.9413,7.7183,7.9413,490779,0
1992-08-18,7.9413,7.9703,7.8248,7.9703,506094,0
1992-08-19,7.9703,7.9703,7.757,7.8248,435435,0
1992-08-20,7.757,8.0091,7.7183,7.9703,225550,0
1992-08-21,8.0479,8.1836,7.9025,7.9413,294119,0
1992-08-24,7.9025,7.9025,7.757,7.757,670732,0
1992-08-25,7.757,7.757,7.5728,7.6116,508183,0
1992-08-26,7.6891,7.7183,7.6116,7.6504,568747,0
1992-08-27,7.6504,7.8637,7.6504,7.8248,364082,0
1992-08-28,7.7959,7.9025,7.7959,7.8248,529764,0
1992-08-31,7.8248,7.8637,7.7959,7.7959,674561,0
1992-09-01,7.8637,7.8637,7.7959,7.8248,200836,0
1992-09-02,7.8248,8.1157,7.757,8.1157,893845,0
1992-09-03,8.1836,8.3291,8.1545,8.1545,414900,0
1992-09-04,8.1545,8.1836,7.9025,7.9025,273235,0
1992-09-08,7.9025,7.9025,7.7183,7.7183,403066,0
1992-09-09,7.6891,7.7959,7.6891,7.757,301429,0
1992-09-10,7.7959,8.0091,7.757,7.9703,762274,0
1992-09-11,7.9703,8.0091,7.9413,7.9703,513752,0
1992-09-14,8.0091,8.62,8.0091,8.5133,1263148,0
1992-09-15,8.5425,8.5813,8.4067,8.5425,1209198,0
1992-09-16,8.4746,8.6588,8.2614,8.5425,1005924,0
1992-09-17,8.5813,8.62,8.3291,8.4067,500526,0
1992-09-18,8.3291,8.5133,8.2614,8.3679,624091,0
1992-09-21,8.4359,8.4359,8.3001,8.4359,328578,0
1992-09-22,8.4359,8.5133,8.4067,8.5133,290291,0
1992-09-23,8.5133,8.6588,8.4746,8.62,630008,0
1992-09-24,8.62,8.8334,8.5133,8.7654,756705,0
1992-09-25,8.8334,8.9109,8.6879,8.6879,1263148,0
1992-09-28,8.62,8.6588,8.0479,8.1157,1878886,0
1992-09-29,8.1545,8.1836,8.0479,8.077,1121135,0
1992-09-30,8.077,8.3001,8.0479,8.3001,1078323,0
1992-10-01,8.2614,8.3001,8.1836,8.2614,372783,0
1992-10-02,8.2614,8.3001,8.1157,8.1157,353290,0
1992-10-05,8.1157,8.1157,7.0784,7.6891,2903606,0
1992-10-06,7.8248,7.9025,7.6504,7.7959,967288,0
1992-10-07,7.7959,7.9413,7.7959,7.9025,415944,0
1992-10-08,7.9413,8.0479,7.9025,7.9703,617130,0
1992-10-09,8.0479,8.0479,7.8248,7.8637,581974,0
1992-10-12,7.9413,7.9703,7.7959,7.8248,278107,0
1992-10-13,7.8637,7.9703,7.757,7.9703,411767,0
1992-10-14,7.9703,8.4067,7.9703,8.2614,683610,0
1992-10-15,8.3291,8.62,8.2614,8.5425,654720,0
1992-10-16,8.5813,8.6588,8.4746,8.5425,594156,0
1992-10-19,8.3291,8.4067,8.3291,8.3291,1079715,0
1992-10-20,8.62,8.872,8.5813,8.7266,1433006,0
1992-10-21,8.7654,8.7946,8.62,8.6588,326490,0
1992-10-22,8.6879,8.7654,8.5425,8.5425,402717,0
1992-10-23,8.62,8.6588,8.4746,8.5425,328578,0
1992-10-26,8.62,8.62,8.4746,8.4746,641146,0
1992-10-27,8.4067,8.4746,8.3291,8.3679,178907,0
1992-10-28,8.4359,8.5133,8.3679,8.5133,330667,0
1992-10-29,8.5425,8.62,8.5133,8.62,374524,0
1992-10-30,8.6879,8.872,8.6588,8.872,398193,0
1992-11-02,8.872,9.2309,8.8334,9.1243,911248,0
1992-11-03,9.0467,9.0854,8.8334,8.9109,575013,0
1992-11-04,8.872,8.872,8.62,8.62,528023,0
1992-11-05,8.62,8.9109,8.3291,8.62,743826,0
1992-11-06,8.6588,9.0467,8.62,9.0175,447270,0
1992-11-09,9.2309,9.55,9.1922,9.4442,1638367,0
1992-11-10,9.513,9.658,9.2696,9.3374,1204325,0
1992-11-11,9.3766,9.4055,9.1922,9.1922,546819,0
1992-11-12,9.2696,9.2696,9.0854,9.1533,591024,0
1992-11-13,9.2309,9.2987,9.1922,9.2987,495304,0
1992-11-16,9.3374,9.589,9.2696,9.513,298993,0
1992-11-17,9.4442,9.629,9.3766,9.589,556218,0
1992-11-18,9.55,9.842,9.55,9.764,741738,0
1992-11-19,9.764,9.842,9.696,9.764,513752,0
1992-11-20,9.735,9.842,9.629,9.629,449359,0
1992-11-23,9.658,9.696,9.4442,9.513,307694,0
1992-11-24,9.513,9.764,9.4055,9.735,375567,0
1992-11-25,9.764,10.017,9.764,9.881,602858,0
1992-11-27,9.842,9.91,9.842,9.881,95719,0
1992-11-30,9.881,9.987,9.803,9.881,1006967,0
1992-12-01,9.881,9.881,9.513,9.589,993046,0
1992-12-02,9.629,9.629,9.3374,9.3766,456320,0
1992-12-03,9.3766,9.3766,9.0854,9.1922,742783,0
1992-12-04,9.2696,9.2696,9.0467,9.1243,900806,0
1992-12-07,9.0175,9.2696,8.94,9.2696,756705,0
1992-12-08,9.2309,9.2987,9.1922,9.2696,477204,0
1992-12-09,9.2696,9.3766,9.2309,9.2696,649847,0
1992-12-10,9.2309,9.2309,9.0854,9.0854,246433,0
1992-12-11,9.0854,9.1243,8.8334,8.9109,451100,0
1992-12-14,8.94,9.1922,8.6879,9.1922,1616787,0
1992-12-15,9.1243,9.2696,9.0854,9.2696,895586,0
1992-12-16,9.2696,9.2987,9.1533,9.1533,560045,0
1992-12-17,9.1922,9.696,9.1922,9.696,1221379,0
1992-12-18,9.803,9.842,9.629,9.696,729207,0
1992-12-21,9.764,9.803,9.696,9.764,323357,0
1992-12-22,9.842,9.881,9.55,9.629,558653,0
1992-12-23,9.696,9.696,9.4055,9.4839,479641,0
1992-12-24,9.4055,9.513,9.4055,9.4839,103029,0
1992-12-28,9.55,9.55,9.2696,9.2696,377308,0
1992-12-29,9.3374,9.629,9.3374,9.513,363038,0
1992-12-30,9.513,9.696,9.4839,9.696,434044,0
1992-12-31,9.658,9.764,9.658,9.735,430912,0
1993-01-04,9.764,9.803,9.629,9.735,419773,0
1993-01-05,9.658,9.842,9.658,9.842,638361,0
1993-01-06,9.842,9.91,9.4055,9.55,650543,0
1993-01-07,9.589,9.629,9.4839,9.55,449359,0
1993-01-08,9.513,9.55,9.2309,9.4055,711456,0
1993-01-11,9.4055,9.658,9.4055,9.629,481381,0
1993-01-12,9.589,9.629,9.4442,9.55,295512,0
1993-01-13,9.55,9.696,9.4839,9.658,456668,0
1993-01-14,9.658,9.735,9.589,9.696,466415,0
1993-01-15,9.696,9.696,9.589,9.629,592068,0
1993-01-18,9.55,9.629,9.3766,9.4839,400629,0
1993-01-19,9.55,9.589,9.4055,9.4442,321270,0
1993-01-20,9.4442,9.4442,9.3766,9.3766,156632,0
1993-01-21,9.3374,9.3766,9.2309,9.2696,430912,0
1993-01-22,9.2696,9.2987,9.1243,9.1533,504703,0
1993-01-25,8.9109,9.2696,8.9109,9.2696,1213723,0
1993-01-26,9.2696,9.589,9.2309,9.55,1076583,0
1993-01-27,9.589,9.629,9.3374,9.4055,675606,0
1993-01-28,9.4839,9.629,9.4442,9.629,731297,0
1993-01-29,9.629,9.803,9.629,9.735,731297,0
1993-02-01,9.803,10.056,9.803,9.91,1166037,0
1993-02-02,9.987,10.56,9.987,10.56,2311886,0
1993-02-03,10.56,10.851,10.453,10.453,1455631,0
1993-02-04,10.346,10.626,10.268,10.413,1276375,0
1993-02-05,10.346,10.56,10.346,10.413,701361,0
1993-02-08,10.453,10.453,10.201,10.238,988522,0
1993-02-09,10.268,10.308,9.987,10.093,1143063,0
1993-02-10,10.056,10.238,10.017,10.238,528719,0
1993-02-11,9.629,9.842,9.3374,9.4442,3596614,0
1993-02-12,9.4442,9.55,9.3374,9.4442,2111397,0
1993-02-16,8.8334,8.872,8.1157,8.2224,4889347,0
1993-02-17,8.2614,8.3291,7.8248,8.1545,3316764,0
1993-02-18,8.2224,8.5425,8.2224,8.5425,1537080,0
1993-02-19,8.5813,8.872,8.5425,8.872,935265,0
1993-02-22,8.7654,8.7946,8.3679,8.3679,878182,0
1993-02-23,8.2614,8.2614,7.6891,8.0479,2379758,0
1993-02-24,8.0091,8.4359,8.0091,8.4359,944663,0
1993-02-25,8.7654,9.0175,8.6588,8.6588,1423260,0
1993-02-26,8.62,8.62,8.4746,8.5425,1064399,0
1993-03-01,8.4746,8.7654,8.4746,8.6879,482078,0
1993-03-02,8.7266,8.94,8.7266,8.872,748352,0
1993-03-03,8.872,9.3374,8.872,9.1922,1246789,0
1993-03-04,9.1243,9.1533,8.7654,8.94,644626,0
1993-03-05,8.94,9.0467,8.872,8.872,455973,0
1993-03-08,8.9109,9.0175,8.7946,9.0175,490779,0
1993-03-09,9.0175,9.2309,8.9789,9.2309,671775,0
1993-03-10,9.2696,9.4839,9.2696,9.4055,1157685,0
1993-03-11,9.3374,9.55,9.2309,9.2309,584062,0
1993-03-12,9.1922,9.2987,9.1243,9.1922,672473,0
1993-03-15,9.2696,9.2696,9.0467,9.0854,293077,0
1993-03-16,9.1243,9.1533,9.0854,9.1243,556564,0
1993-03-17,9.0854,9.0854,8.872,8.9109,496000,0
1993-03-18,8.872,8.872,8.6588,8.7266,827015,0
1993-03-19,8.7266,8.7266,8.62,8.6588,383921,0
1993-03-22,8.5813,8.6588,8.4746,8.6588,384618,0
1993-03-23,8.6588,8.8334,8.6588,8.8334,1514803,0
1993-03-24,8.8334,8.872,8.7946,8.872,1079715,0
1993-03-25,8.872,9.2987,8.8334,9.2987,2118359,0
1993-03-26,9.2696,9.3766,9.1922,9.1922,1074492,0
1993-03-29,9.1922,9.4839,9.1922,9.4442,627920,0
1993-03-30,9.4442,9.91,9.4442,9.842,1726431,0
1993-03-31,9.842,9.881,9.735,9.881,917164,0
1993-04-01,9.842,9.842,9.764,9.764,332756,0
1993-04-02,9.696,9.696,9.55,9.589,557608,0
1993-04-05,9.513,9.658,9.513,9.589,448315,0
1993-04-06,9.589,9.696,9.1243,9.1922,1388105,0
1993-04-07,9.1533,9.3766,9.0467,9.3766,752529,0
1993-04-08,9.4055,9.4442,8.9109,9.1533,1117655,0
1993-04-12,9.1922,9.4442,8.94,8.94,502265,0
1993-04-13,9.696,9.947,9.696,9.947,1912300,0
1993-04-14,9.91,10.122,9.629,9.658,1511670,0
1993-04-15,9.629,9.658,9.4442,9.658,544383,0
1993-04-16,9.629,9.658,9.589,9.629,307694,0
1993-04-19,9.4839,9.4839,9.2987,9.4442,1305265,0
1993-04-20,9.4839,9.4839,9.3374,9.3374,662726,0
1993-04-21,9.3374,9.629,9.3374,9.589,645323,0
1993-04-22,9.589,9.803,9.55,9.764,646367,0
1993-04-23,9.735,9.803,9.4839,9.513,794646,0
1993-04-26,9.4839,9.513,9.2309,9.2696,476508,0
1993-04-27,9.2309,9.4442,9.2309,9.3374,508183,0
1993-04-28,9.2696,9.2987,9.0854,9.1243,442050,0
1993-04-29,9.1243,9.2309,9.0467,9.1922,475117,0
1993-04-30,9.2309,9.513,9.1533,9.4839,277064,0
1993-05-03,9.4442,9.513,9.3766,9.513,412464,0
1993-05-04,9.589,9.803,9.55,9.764,653328,0
1993-05-05,9.842,10.093,9.803,9.947,969376,0
1993-05-06,10.017,10.056,9.947,9.947,626179,0
1993-05-07,9.91,9.91,9.764,9.842,176819,0
1993-05-10,9.881,10.122,9.842,10.093,903939,0
1993-05-11,10.056,10.122,10.017,10.122,499481,0
1993-05-12,10.017,10.308,9.987,10.268,590675,0
1993-05-13,10.162,10.238,9.987,10.093,547864,0
1993-05-14,10.162,10.162,9.987,10.056,206057,0
1993-05-17,9.987,10.122,9.947,10.093,327188,0
1993-05-18,10.093,10.201,10.093,10.201,721202,0
1993-05-19,10.201,10.268,10.017,10.268,393668,0
1993-05-20,10.308,10.986,10.308,10.881,2265244,0
1993-05-21,10.881,10.956,10.811,10.917,844420,0
1993-05-24,10.851,10.851,10.666,10.666,739302,0
1993-05-25,10.706,10.706,10.52,10.598,462584,0
1993-05-26,10.598,10.851,10.598,10.811,253395,0
1993-05-27,10.881,11.025,10.811,10.881,374177,0
1993-05-28,10.771,10.811,10.52,10.666,757401,0
1993-06-01,10.626,10.626,10.56,10.598,422209,0
1993-06-02,10.598,10.734,10.56,10.626,570835,0
1993-06-03,10.598,10.706,10.598,10.598,635228,0
1993-06-04,10.626,10.626,10.453,10.482,457016,0
1993-06-07,10.56,10.56,10.238,10.346,662726,0
1993-06-08,10.346,10.346,10.182,10.346,246202,0
1993-06-09,10.288,10.881,10.238,10.771,891989,0
1993-06-10,10.831,10.831,10.56,10.608,1099207,0
1993-06-11,10.666,10.881,10.608,10.831,299803,0
1993-06-14,10.881,10.986,10.666,10.725,469896,0
1993-06-15,10.725,10.771,10.666,10.771,186797,0
1993-06-16,10.771,10.771,10.56,10.725,176356,0
1993-06-17,10.725,10.725,10.608,10.666,261981,0
1993-06-18,10.725,10.881,10.666,10.831,365242,0
1993-06-21,10.831,11.044,10.771,11.044,612836,0
1993-06-22,11.044,11.315,10.937,11.151,1262801,0
1993-06-23,11.209,11.209,10.831,10.937,623974,0
1993-06-24,10.881,10.986,10.725,10.771,415132,0
1993-06-25,10.831,10.831,10.725,10.831,665976,0
1993-06-28,10.937,11.636,10.937,11.576,1226833,0
1993-06-29,11.576,11.956,11.471,11.471,1955229,0
1993-06-30,11.423,11.471,11.151,11.315,814949,0
1993-07-01,11.471,11.636,11.423,11.576,849524,0
1993-07-02,11.576,11.576,11.209,11.364,759954,0
1993-07-06,11.364,11.364,10.986,11.044,503543,0
1993-07-07,10.986,11.209,10.937,11.093,432072,0
1993-07-08,11.093,11.209,11.044,11.209,516768,0
1993-07-09,11.209,11.423,11.151,11.315,238311,0
1993-07-12,11.364,11.364,11.258,11.315,175659,0
1993-07-13,11.636,11.801,11.529,11.741,1218247,0
1993-07-14,11.848,12.227,11.801,12.014,1340999,0
1993-07-15,12.014,12.014,11.848,11.956,759954,0
1993-07-16,11.848,12.227,11.848,12.062,870641,0
1993-07-19,12.119,12.119,11.576,11.576,389608,0
1993-07-20,11.576,12.014,11.471,11.956,1061152,0
1993-07-21,11.907,11.956,11.695,11.848,581974,0
1993-07-22,11.801,11.848,11.741,11.801,308854,0
1993-07-23,11.741,11.956,11.741,11.956,403066,0
1993-07-26,11.956,12.014,11.848,11.956,389142,0
1993-07-27,11.956,12.014,11.848,11.907,230887,0
1993-07-28,11.848,11.956,11.636,11.956,610052,0
1993-07-29,11.956,11.956,11.801,11.801,240169,0
1993-07-30,11.848,11.956,11.801,11.907,419773,0
1993-08-02,11.956,12.062,11.848,12.014,742783,0
1993-08-03,11.956,12.179,11.956,12.179,837690,0
1993-08-04,12.119,12.119,11.907,12.014,672704,0
1993-08-05,12.014,12.119,11.907,11.956,497741,0
1993-08-06,11.907,12.285,11.907,12.227,346447,0
1993-08-09,12.227,12.546,12.179,12.44,792209,0
1993-08-10,12.5,12.5,12.119,12.119,487995,0
1993-08-11,12.179,12.179,11.956,12.062,419309,0
1993-08-12,12.179,12.39,12.062,12.334,379630,0
1993-08-13,12.227,12.334,11.956,12.062,480105,0
1993-08-16,12.119,12.227,12.062,12.179,676881,0
1993-08-17,12.119,12.179,11.956,12.119,458061,0
1993-08-18,12.179,12.179,12.014,12.062,328578,0
1993-08-19,12.062,12.39,11.956,12.179,721202,0
1993-08-20,12.227,12.39,12.119,12.227,485674,0
1993-08-23,12.179,12.179,12.014,12.119,917051,0
1993-08-24,12.062,12.179,12.014,12.062,546936,0
1993-08-25,12.119,12.285,12.062,12.285,277761,0
1993-08-26,12.285,12.334,12.062,12.285,516536,0
1993-08-27,12.285,12.877,12.285,12.877,1231241,0
1993-08-30,12.818,13.304,12.818,13.255,1426625,0
1993-08-31,13.196,13.575,13.196,13.516,845579,0
1993-09-01,13.469,13.575,13.36,13.516,455741,0
1993-09-02,13.575,13.788,13.469,13.633,626760,0
1993-09-03,13.633,13.953,13.633,13.895,657158,0
1993-09-07,13.953,14.003,13.255,13.304,601002,0
1993-09-08,13.196,13.304,12.712,12.925,1571423,0
1993-09-09,12.925,13.255,12.877,13.255,540437,0
1993-09-10,13.304,13.469,13.255,13.36,674097,0
1993-09-13,13.36,13.681,13.196,13.41,508880,0
1993-09-14,13.032,13.09,12.605,12.77,1904178,0
1993-09-15,12.712,12.925,12.605,12.925,1800222,0
1993-09-16,12.925,12.983,12.818,12.983,1569798,0
1993-09-17,12.925,12.983,12.877,12.925,564338,0
1993-09-20,12.925,13.255,12.877,13.148,1404581,0
1993-09-21,13.148,13.41,13.148,13.36,751369,0
1993-09-22,13.304,13.41,13.196,13.41,448780,0
1993-09-23,13.41,13.788,13.41,13.788,383341,0
1993-09-24,13.788,13.953,13.788,13.895,798473,0
1993-09-27,13.953,14.487,13.895,14.224,1335895,0
1993-09-28,14.224,14.274,14.003,14.274,371972,0
1993-09-29,14.274,14.602,14.274,14.379,550647,0
1993-09-30,14.33,14.545,14.33,14.487,289362,0
1993-10-01,14.487,14.923,14.438,14.71,821679,0
1993-10-04,14.652,14.71,14.438,14.545,480801,0
1993-10-05,14.602,14.602,14.438,14.545,551344,0
1993-10-06,14.545,14.545,14.379,14.487,240865,0
1993-10-07,14.545,14.545,14.487,14.545,232279,0
1993-10-08,14.545,14.757,14.545,14.652,869945,0
1993-10-11,14.71,14.71,14.487,14.602,240633,0
1993-10-12,14.545,15.089,14.545,15.029,985272,0
1993-10-13,15.243,15.457,14.817,15.407,1626882,0
1993-10-14,15.457,15.457,15.089,15.135,872729,0
1993-10-15,15.194,15.194,15.029,15.089,534172,0
1993-10-18,15.135,15.135,14.652,14.71,524659,0
1993-10-19,14.757,14.757,14.379,14.379,684771,0
1993-10-20,14.379,14.379,13.895,13.895,674793,0
1993-10-21,13.953,14.379,13.953,14.33,597290,0
1993-10-22,13.788,14.166,13.633,13.953,2436958,0
1993-10-25,13.895,14.059,13.788,14.003,547631,0
1993-10-26,13.895,13.953,13.739,13.788,1059295,0
1993-10-27,13.788,13.953,13.788,13.953,857647,0
1993-10-28,13.953,14.166,13.846,14.166,1556108,0
1993-10-29,14.166,14.379,14.119,14.274,1096423,0
1993-11-01,14.379,14.864,14.33,14.864,1427786,0
1993-11-02,14.817,14.817,14.379,14.487,1563998,0
1993-11-03,14.487,14.602,14.379,14.379,1248877,0
1993-11-04,14.33,14.33,14.059,14.059,858110,0
1993-11-05,14.059,14.274,13.895,14.224,940952,0
1993-11-08,14.438,14.438,14.166,14.274,618639,0
1993-11-09,14.274,14.379,14.274,14.274,565266,0
1993-11-10,14.33,14.545,14.224,14.487,523033,0
1993-11-11,14.487,14.602,14.33,14.602,398193,0
1993-11-12,14.602,14.757,14.438,14.438,248289,0
1993-11-15,14.438,14.487,14.166,14.166,628617,0
1993-11-16,14.224,14.438,14.119,14.438,878297,0
1993-11-17,14.33,14.545,14.274,14.274,557145,0
1993-11-18,14.274,14.33,14.166,14.224,398657,0
1993-11-19,14.119,14.119,13.846,14.059,502150,0
1993-11-22,13.895,13.953,13.633,13.788,1116146,0
1993-11-23,13.846,13.895,13.739,13.846,724683,0
1993-11-24,13.846,14.33,13.788,14.119,747888,0
1993-11-26,14.119,14.166,14.059,14.166,145957,0
1993-11-29,14.166,14.166,13.739,13.739,662031,0
1993-11-30,13.788,13.953,13.681,13.739,650893,0
1993-12-01,13.788,14.224,13.739,14.224,996873,0
1993-12-02,14.166,14.438,14.166,14.33,574780,0
1993-12-03,14.33,14.652,14.274,14.652,503774,0
1993-12-06,14.602,14.817,14.487,14.71,921459,0
1993-12-07,14.652,14.71,14.602,14.602,272191,0
1993-12-08,14.602,14.652,14.438,14.438,246899,0
1993-12-09,14.438,14.487,14.438,14.487,427430,0
1993-12-10,14.487,14.487,14.224,14.274,496813,0
1993-12-13,14.224,14.438,14.119,14.438,1291110,0
1993-12-14,14.438,14.438,14.166,14.224,707512,0
1993-12-15,14.224,14.274,14.059,14.224,702638,0
1993-12-16,14.224,14.274,14.166,14.166,440194,0
1993-12-17,14.166,14.379,14.166,14.33,445299,0
1993-12-20,14.224,14.602,14.166,14.487,509111,0
1993-12-21,14.438,14.487,14.274,14.438,362921,0
1993-12-22,14.379,14.438,14.274,14.33,234600,0
1993-12-23,14.274,14.33,14.166,14.274,304677,0
1993-12-27,14.33,14.652,14.224,14.602,358977,0
1993-12-28,14.545,14.652,14.438,14.545,649499,0
1993-12-29,14.545,14.757,14.545,14.652,837458,0
1993-12-30,14.71,14.757,14.224,14.274,641146,0
1993-12-31,14.33,14.487,14.33,14.487,429984,0
1994-01-03,14.379,14.379,14.224,14.274,614462,0
1994-01-04,14.33,14.487,14.224,14.438,750440,0
1994-01-05,14.33,14.923,14.33,14.817,853470,0
1994-01-06,15.029,15.194,14.817,15.029,1790012,0
1994-01-07,15.135,15.135,14.864,15.029,533708,0
1994-01-10,15.089,15.514,15.089,15.457,2124624,0
1994-01-11,15.349,15.893,15.349,15.457,1725271,0
1994-01-12,15.349,15.457,15.029,15.407,570373,0
1994-01-13,15.514,15.678,15.349,15.572,649037,0
1994-01-14,15.457,15.786,15.407,15.678,864376,0
1994-01-17,15.622,15.893,15.457,15.457,763899,0
1994-01-18,15.514,15.786,15.457,15.786,597521,0
1994-01-19,15.893,15.893,15.786,15.786,477088,0
1994-01-20,15.786,15.941,15.622,15.678,433928,0
1994-01-21,15.572,15.622,15.457,15.622,834674,0
1994-01-24,15.514,15.514,15.301,15.349,933061,0
1994-01-25,15.407,15.678,15.349,15.678,610283,0
1994-01-26,15.678,15.893,15.678,15.786,836762,0
1994-01-27,15.727,15.893,15.727,15.893,488460,0
1994-01-28,15.893,16.164,15.893,15.999,675257,0
1994-01-31,15.999,15.999,15.678,15.727,759491,0
1994-02-01,15.678,15.678,15.514,15.514,651587,0
1994-02-02,15.407,15.727,15.407,15.678,585687,0
1994-02-03,15.678,16.106,15.678,15.941,1078091,0
1994-02-04,15.941,15.941,15.572,15.572,718650,0
1994-02-07,15.301,15.349,14.971,15.301,1548682,0
1994-02-08,15.349,15.941,15.349,15.833,2232294,0
1994-02-09,15.786,15.786,15.089,15.349,3270472,0
1994-02-10,15.243,15.622,15.135,15.135,1151186,0
1994-02-11,15.457,15.457,14.71,15.029,1668883,0
1994-02-14,14.923,15.194,14.757,15.089,1212678,0
1994-02-15,15.029,15.301,14.971,15.089,598914,0
1994-02-16,15.089,15.194,15.029,15.089,217195,0
1994-02-17,15.135,15.243,14.71,15.194,518626,0
1994-02-18,15.194,15.514,15.194,15.301,1588132,0
1994-02-22,15.407,15.893,15.407,15.786,822606,0
1994-02-23,15.941,16.319,15.893,16.106,1382537,0
1994-02-24,16.057,16.057,15.786,15.941,829569,0
1994-02-25,15.941,16.057,15.893,15.941,925637,0
1994-02-28,15.941,16.057,15.833,15.941,500294,0
1994-03-01,15.893,16.106,15.893,15.941,514216,0
1994-03-02,15.833,16.164,15.833,16.057,892452,0
1994-03-03,16.106,16.212,16.106,16.212,918674,0
1994-03-04,16.164,16.271,16.106,16.164,906144,0
1994-03-07,16.106,16.319,15.999,16.319,557377,0
1994-03-08,16.271,16.59,16.271,16.484,672473,0
1994-03-09,16.376,16.698,16.376,16.484,532781,0
1994-03-10,16.59,16.59,16.212,16.212,440889,0
1994-03-11,16.271,16.376,16.057,16.319,378469,0
1994-03-14,16.376,16.59,16.319,16.542,469896,0
1994-03-15,16.648,16.803,16.648,16.698,917746,0
1994-03-16,16.755,16.755,16.648,16.698,217660,0
1994-03-17,16.803,16.803,16.648,16.803,749280,0
1994-03-18,16.803,17.027,16.648,16.911,501454,0
1994-03-21,17.027,17.132,16.803,17.027,743246,0
1994-03-22,16.968,17.027,16.542,16.755,381253,0
1994-03-23,16.803,16.803,16.484,16.648,320225,0
1994-03-24,16.755,16.755,16.319,16.376,1176014,0
1994-03-25,16.271,16.319,16.164,16.271,485906,0
1994-03-28,16.212,16.271,15.833,16.106,777821,0
1994-03-29,15.999,15.999,15.407,15.457,842795,0
1994-03-30,15.349,15.349,14.971,15.301,1180655,0
1994-03-31,15.243,15.243,14.545,15.029,1169749,0
1994-04-04,14.602,14.757,14.166,14.757,1578848,0
1994-04-05,15.089,15.514,15.029,15.407,1569567,0
1994-04-06,15.678,15.786,15.407,15.622,746727,0
1994-04-07,15.678,15.999,15.572,15.893,301894,0
1994-04-08,15.893,15.999,15.622,15.678,283098,0
1994-04-11,15.678,15.678,15.089,15.194,662031,0
1994-04-12,15.457,15.572,15.349,15.407,862751,0
1994-04-13,15.514,15.727,15.349,15.407,552040,0
1994-04-14,15.349,15.407,15.243,15.301,223229,0
1994-04-15,15.301,15.349,14.971,15.029,874586,0
1994-04-18,15.089,15.194,14.923,14.971,393319,0
1994-04-19,15.029,15.029,14.379,14.652,728396,0
1994-04-20,14.545,14.652,13.846,13.895,1128678,0
1994-04-21,13.953,14.438,13.516,14.33,1547986,0
1994-04-22,14.652,14.971,14.652,14.864,1264889,0
1994-04-25,14.864,14.971,14.71,14.71,430216,0
1994-04-26,14.817,15.029,14.652,14.923,617942,0
1994-04-28,15.089,15.243,14.971,15.089,465719,0
1994-04-29,15.089,15.243,15.029,15.194,500757,0
1994-05-02,15.194,15.407,15.194,15.407,453884,0
1994-05-03,15.349,15.457,15.301,15.349,280081,0
1994-05-04,15.407,15.514,15.349,15.457,256876,0
1994-05-05,15.514,15.572,15.349,15.349,334381,0
1994-05-06,15.089,15.301,14.923,15.243,319992,0
1994-05-09,15.135,15.194,14.817,14.817,551344,0
1994-05-10,14.923,15.029,14.545,15.029,840010,0
1994-05-11,14.923,14.971,14.71,14.757,458294,0
1994-05-12,14.71,14.71,14.487,14.602,228568,0
1994-05-13,14.487,14.602,14.379,14.438,364313,0
1994-05-16,14.438,14.602,14.274,14.379,367563,0
1994-05-17,14.33,14.379,13.633,13.895,2944678,0
1994-05-18,14.059,14.757,14.059,14.757,1708794,0
1994-05-19,14.864,15.349,14.757,15.243,2463644,0
1994-05-20,15.194,15.301,15.194,15.243,916586,0
1994-05-23,15.349,15.349,14.971,15.029,683148,0
1994-05-24,15.029,15.029,14.817,14.864,707280,0
1994-05-25,14.864,14.864,14.652,14.757,596129,0
1994-05-26,14.864,15.457,14.864,15.457,1365132,0
1994-05-27,15.457,15.678,15.301,15.678,567123,0
1994-05-31,15.678,16.106,15.678,16.106,1092246,0
1994-06-01,15.999,16.057,15.786,16.057,767612,0
1994-06-02,16.164,16.271,16.164,16.212,541830,0
1994-06-03,16.271,16.648,16.164,16.648,691269,0
1994-06-06,16.648,16.648,15.999,16.106,596361,0
1994-06-07,15.999,15.999,15.622,15.622,644395,0
1994-06-08,16.057,16.271,15.999,16.057,590329,0
1994-06-09,15.243,15.243,14.545,14.817,5546854,0
1994-06-10,14.923,15.029,14.71,14.971,1028433,0
1994-06-13,14.971,15.029,14.923,14.923,524194,0
1994-06-14,14.971,15.194,14.757,15.029,302820,0
1994-06-15,14.971,14.971,14.864,14.864,229726,0
1994-06-16,14.971,14.971,14.757,14.864,439498,0
1994-06-17,14.923,14.923,14.274,14.438,1184600,0
1994-06-20,14.224,14.467,13.983,14.138,1385012,0
1994-06-21,14.224,14.379,13.983,14.303,665202,0
1994-06-22,14.303,14.545,14.059,14.303,539896,0
1994-06-23,14.379,14.467,13.739,13.818,633488,0
1994-06-24,13.739,13.818,13.255,13.332,1373410,0
1994-06-27,13.332,13.332,13.013,13.168,1161164,0
1994-06-28,13.168,13.168,12.199,12.527,4615572,0
1994-06-29,12.77,13.255,12.683,13.255,3105563,0
1994-06-30,13.168,13.255,12.925,13.013,1180192,0
1994-07-01,12.925,13.013,12.848,12.925,2005970,0
1994-07-05,13.09,13.41,12.925,13.013,480647,0
1994-07-06,13.255,13.653,13.168,13.332,1122799,0
1994-07-07,13.332,13.653,13.332,13.575,1825747,0
1994-07-08,13.575,13.739,13.497,13.653,1105782,0
1994-07-11,13.739,14.138,13.739,14.059,1234799,0
1994-07-12,14.224,14.303,13.818,14.224,1356702,0
1994-07-13,14.303,14.787,14.303,14.71,2339808,0
1994-07-14,14.71,14.952,14.71,14.864,1639954,0
1994-07-15,14.864,14.864,14.545,14.545,214258,0
1994-07-18,14.622,14.622,14.379,14.545,801800,0
1994-07-19,14.545,14.545,14.138,14.224,334149,0
1994-07-20,14.224,14.224,13.818,13.895,1521300,0
1994-07-21,13.895,14.138,13.895,13.983,773800,0
1994-07-22,14.059,14.138,13.895,13.895,349463,0
1994-07-25,13.983,13.983,13.653,13.739,414127,0
1994-07-26,13.739,13.818,13.575,13.739,769623,0
1994-07-27,13.739,13.739,13.575,13.653,465640,0
1994-07-28,13.653,13.739,13.575,13.575,622968,0
1994-07-29,13.739,13.818,13.653,13.653,402835,0
1994-08-01,13.739,14.138,13.653,14.138,500757,0
1994-08-02,13.983,14.303,13.983,14.224,713621,0
1994-08-03,14.059,14.138,13.739,13.983,570373,0
1994-08-04,13.983,14.059,13.895,14.059,457753,0
1994-08-05,13.739,14.138,13.739,14.059,732031,0
1994-08-08,14.059,14.545,14.059,14.467,1079638,0
1994-08-09,14.467,14.467,14.303,14.303,687788,0
1994-08-10,14.379,14.379,14.224,14.379,312491,0
1994-08-11,14.379,14.379,14.224,14.379,500140,0
1994-08-12,14.379,14.379,14.138,14.138,348534,0
1994-08-15,14.224,14.224,13.739,13.895,983725,0
1994-08-16,13.818,13.983,13.497,13.895,1511863,0
1994-08-17,13.983,14.138,13.983,14.138,881624,0
1994-08-18,14.138,14.138,13.983,13.983,778287,0
1994-08-19,14.224,14.303,14.138,14.303,834441,0
1994-08-22,14.224,14.545,14.138,14.467,1017140,0
1994-08-23,14.545,14.864,14.467,14.864,1452769,0
1994-08-24,14.864,14.952,14.71,14.787,529068,0
1994-08-25,14.787,15.107,14.622,14.952,1034311,0
1994-08-26,15.107,15.437,15.029,15.437,1494536,0
1994-08-29,15.272,15.592,15.194,15.272,1529501,0
1994-08-30,15.194,15.678,15.194,15.514,1397387,0
1994-08-31,15.514,15.592,15.272,15.349,876365,0
1994-09-01,15.272,15.272,14.952,15.194,832431,0
1994-09-02,15.272,15.349,15.194,15.272,246588,0
1994-09-06,15.272,15.514,15.272,15.437,423563,0
1994-09-07,15.678,15.757,15.029,15.592,766993,0
1994-09-08,15.592,15.999,15.592,15.922,1133472,0
1994-09-09,15.922,15.999,15.678,15.922,951549,0
1994-09-12,15.757,15.922,15.437,15.437,701556,0
1994-09-13,15.437,15.999,15.437,15.922,431453,0
1994-09-14,15.922,16.561,15.833,16.406,1166732,0
1994-09-15,16.484,16.892,16.406,16.892,917206,0
1994-09-16,16.803,17.132,16.648,17.132,2600320,0
1994-09-19,17.132,17.132,16.726,16.726,893382,0
1994-09-20,16.406,16.484,16.241,16.484,394635,0
1994-09-21,16.319,16.319,15.833,15.999,892762,0
1994-09-22,16.077,16.241,15.922,16.077,1155285,0
1994-09-23,16.164,16.241,15.757,15.757,974597,0
1994-09-26,15.757,15.999,15.592,15.999,596052,0
1994-09-27,15.999,16.241,15.922,16.241,494415,0
1994-09-28,16.406,16.561,16.406,16.484,920609,0
1994-09-29,16.406,16.484,16.241,16.319,404845,0
1994-09-30,16.319,17.046,16.319,16.803,1322979,0
1994-10-03,16.648,16.803,16.648,16.803,1170600,0
1994-10-04,16.803,16.892,16.648,16.726,838463,0
1994-10-05,16.726,16.726,16.406,16.648,1044985,0
1994-10-06,16.561,16.648,16.319,16.406,429287,0
1994-10-07,16.406,16.561,16.319,16.406,921226,0
1994-10-10,16.484,16.892,16.406,16.892,628383,0
1994-10-11,17.132,17.453,16.648,16.726,2940656,0
1994-10-12,16.803,16.892,16.648,16.726,1265431,0
1994-10-13,16.803,16.968,16.803,16.968,1069273,0
1994-10-14,16.892,16.892,16.164,16.319,1377586,0
1994-10-17,16.319,16.319,16.164,16.164,855480,0
1994-10-18,16.077,16.164,15.922,15.999,658240,0
1994-10-19,15.999,16.077,15.757,15.922,924013,0
1994-10-20,15.922,15.922,15.194,15.757,500140,0
1994-10-21,15.592,15.678,15.514,15.592,256954,0
1994-10-24,15.592,15.592,15.272,15.349,596052,0
1994-10-25,15.349,15.437,15.194,15.349,646792,0
1994-10-26,15.592,15.833,15.349,15.833,881624,0
1994-10-27,15.999,16.241,15.999,16.077,1501964,0
1994-10-28,16.077,16.319,15.999,16.241,704650,0
1994-10-31,16.319,16.484,15.922,15.999,415828,0
1994-11-01,15.922,15.999,15.514,15.678,445839,0
1994-11-02,15.678,16.241,15.437,15.922,435476,0
1994-11-03,15.922,16.164,15.757,15.922,301197,0
1994-11-04,16.077,16.077,15.678,15.833,399430,0
1994-11-07,15.833,15.922,15.592,15.833,354414,0
1994-11-08,15.999,16.241,15.922,16.164,336314,0
1994-11-09,16.319,16.484,16.077,16.164,390148,0
1994-11-10,16.077,16.561,16.077,16.406,728318,0
1994-11-11,16.406,16.406,16.077,16.077,273196,0
1994-11-14,16.241,16.484,16.241,16.406,340955,0
1994-11-15,16.484,16.892,16.406,16.406,487917,0
1994-11-16,16.406,16.726,16.319,16.648,375452,0
1994-11-17,16.561,16.561,16.406,16.484,403607,0
1994-11-18,16.484,16.561,16.241,16.561,528757,0
1994-11-21,16.561,16.561,15.514,15.592,973515,0
1994-11-22,15.349,15.592,15.194,15.194,814794,0
1994-11-23,15.349,15.437,14.864,15.437,1012808,0
1994-11-25,15.349,15.349,15.194,15.349,128399,0
1994-11-28,15.349,15.678,15.194,15.349,506173,0
1994-11-29,15.272,15.349,15.194,15.349,486525,0
1994-11-30,15.349,15.514,15.272,15.349,363386,0
1994-12-01,15.272,15.272,14.71,14.787,1435134,0
1994-12-02,14.622,14.787,14.467,14.622,689179,0
1994-12-05,14.622,15.029,14.545,14.952,576560,0
1994-12-06,14.864,14.952,14.71,14.864,345132,0
1994-12-07,14.864,14.864,14.622,14.71,249839,0
1994-12-08,14.71,14.71,14.379,14.379,397266,0
1994-12-09,14.379,14.467,14.224,14.467,513906,0
1994-12-12,14.379,14.467,14.138,14.224,383033,0
1994-12-13,14.224,14.379,13.983,14.303,1216391,0
1994-12-14,14.303,14.787,14.303,14.787,1340150,0
1994-12-15,14.787,14.864,14.545,14.71,1017604,0
1994-12-16,14.622,14.864,14.622,14.864,598063,0
1994-12-19,14.622,14.71,14.545,14.622,298103,0
1994-12-20,14.467,14.71,14.467,14.622,490393,0
1994-12-21,14.622,14.952,14.622,14.787,655765,0
1994-12-22,14.787,14.952,14.787,14.952,709446,0
1994-12-23,14.952,14.952,14.787,14.787,320380,0
1994-12-27,14.864,15.194,14.864,15.029,321617,0
1994-12-28,14.952,15.029,14.787,14.864,293772,0
1994-12-29,14.864,14.864,14.787,14.864,531852,0
1994-12-30,15.029,15.514,14.864,15.514,590174,0
1995-01-03,15.349,15.437,14.71,14.71,631323,0
1995-01-04,14.71,14.952,14.71,14.952,576869,0
1995-01-05,14.952,15.514,14.864,15.514,566195,0
1995-01-06,15.437,15.514,15.349,15.437,281087,0
1995-01-09,15.437,15.678,15.272,15.514,457134,0
1995-01-10,15.514,15.592,15.349,15.349,356888,0
1995-01-11,15.514,15.592,15.349,15.514,412116,0
1995-01-12,15.592,15.833,15.437,15.757,443984,0
1995-01-13,15.757,15.833,15.514,15.678,262986,0
1995-01-16,15.678,15.833,15.592,15.757,422171,0
1995-01-17,15.678,15.833,15.678,15.833,330900,0
1995-01-18,15.833,16.484,15.833,16.319,993316,0
1995-01-19,16.319,16.648,16.319,16.484,1177561,0
1995-01-20,16.484,16.561,16.319,16.484,890596,0
1995-01-23,16.406,16.406,16.241,16.406,465486,0
1995-01-24,16.406,16.803,16.406,16.484,294699,0
1995-01-25,16.484,16.484,16.241,16.406,839856,0
1995-01-26,16.319,16.561,16.319,16.484,449551,0
1995-01-27,16.484,16.561,16.406,16.406,174499,0
1995-01-30,16.484,16.561,16.406,16.406,202499,0
1995-01-31,16.406,16.803,16.406,16.803,464559,0
1995-02-01,16.803,16.892,16.561,16.648,785093,0
1995-02-02,16.406,16.726,16.319,16.561,863062,0
1995-02-03,16.561,16.892,16.484,16.726,805822,0
1995-02-06,16.803,17.046,16.803,16.968,436557,0
1995-02-07,16.968,16.968,16.726,16.803,545465,0
1995-02-08,16.726,16.892,16.648,16.648,553974,0
1995-02-09,16.561,16.892,16.561,16.648,418768,0
1995-02-10,16.726,16.803,16.406,16.648,1106091,0
1995-02-13,16.561,16.726,16.484,16.484,799016,0
1995-02-14,16.648,17.132,15.757,15.833,2730266,0
1995-02-15,15.999,16.077,15.678,15.922,2110546,0
1995-02-16,15.922,15.922,15.678,15.757,1139816,0
1995-02-17,15.678,15.757,15.592,15.678,937780,0
1995-02-21,15.592,16.077,15.349,15.437,1396306,0
1995-02-22,15.272,15.349,15.029,15.107,1988488,0
1995-02-23,15.272,15.349,15.194,15.349,784319,0
1995-02-24,15.194,15.272,15.194,15.272,920918,0
1995-02-27,15.029,15.194,14.864,14.952,1207729,0
1995-02-28,14.952,15.107,14.864,15.107,1073450,0
1995-03-01,15.194,15.514,15.194,15.349,1279972,0
1995-03-02,15.349,15.514,15.194,15.272,736518,0
1995-03-03,15.349,15.592,15.272,15.437,520559,0
1995-03-06,15.349,15.514,15.349,15.514,552736,0
1995-03-07,15.349,15.514,15.349,15.437,1010179,0
1995-03-08,15.514,15.514,15.349,15.514,1056124,0
1995-03-09,15.437,15.437,15.272,15.349,280158,0
1995-03-10,15.272,15.437,15.194,15.194,357507,0
1995-03-13,15.349,15.437,15.107,15.194,681291,0
1995-03-14,15.029,15.349,15.029,15.194,1314314,0
1995-03-15,15.194,15.833,15.107,15.757,1157296,0
1995-03-16,15.757,16.077,15.678,16.077,1393984,0
1995-03-17,15.999,16.077,15.922,15.922,3059309,0
1995-03-20,15.922,15.999,15.678,15.678,684539,0
1995-03-21,15.757,15.833,15.678,15.757,951238,0
1995-03-22,15.757,15.999,15.592,15.999,778596,0
1995-03-23,15.922,15.999,15.757,15.757,845425,0
1995-03-24,15.757,15.999,15.757,15.999,458679,0
1995-03-27,15.833,15.999,15.592,15.999,490393,0
1995-03-28,15.922,15.999,15.757,15.999,1575445,0
1995-03-29,15.999,16.164,15.922,15.999,490548,0
1995-03-30,15.922,15.922,15.833,15.833,322855,0
1995-03-31,15.757,15.922,15.592,15.757,455122,0
1995-04-03,15.592,15.678,15.437,15.678,675875,0
1995-04-04,15.592,15.757,15.514,15.514,241020,0
1995-04-05,15.437,15.514,15.349,15.514,345287,0
1995-04-06,15.514,15.592,15.194,15.194,612450,0
1995-04-07,15.194,15.272,14.787,15.194,883326,0
1995-04-10,15.029,15.349,14.952,15.029,450017,0
1995-04-11,15.029,15.107,14.467,14.467,2274835,0
1995-04-12,14.467,14.952,14.379,14.864,2341510,0
1995-04-13,15.029,15.272,14.864,15.194,618328,0
1995-04-17,15.194,15.592,15.107,15.437,1559202,0
1995-04-18,15.437,15.592,15.194,15.272,1175242,0
1995-04-19,15.272,15.349,14.952,15.107,935769,0
1995-04-20,15.029,15.107,14.71,14.787,1196590,0
1995-04-21,14.864,14.952,14.71,14.71,835369,0
1995-04-24,14.71,14.787,14.379,14.467,1014665,0
1995-04-25,14.379,14.379,13.497,14.059,4641407,0
1995-04-26,14.224,14.545,13.983,14.379,2409731,0
1995-04-27,14.379,14.952,14.224,14.71,2384670,0
1995-04-28,14.787,14.864,14.545,14.71,1133627,0
1995-05-01,14.622,14.71,14.467,14.622,1235264,0
1995-05-02,14.622,14.71,14.379,14.71,654528,0
1995-05-03,14.622,15.107,14.622,15.107,1557037,0
1995-05-04,15.107,15.107,14.545,14.622,1238202,0
1995-05-05,14.71,14.787,14.545,14.71,1512483,0
1995-05-08,14.787,15.029,14.71,14.787,1050864,0
1995-05-09,15.029,15.029,14.787,14.952,866619,0
1995-05-10,15.107,15.107,14.952,15.107,987437,0
1995-05-11,15.029,15.029,14.864,15.029,992698,0
1995-05-12,15.029,15.514,15.029,15.272,1168279,0
1995-05-15,15.272,15.514,15.194,15.514,619256,0
1995-05-16,15.437,15.833,15.349,15.678,1147086,0
1995-05-17,15.833,16.077,15.678,15.999,1606076,0
1995-05-18,16.077,16.077,15.999,16.077,808606,0
1995-05-19,15.922,15.999,15.592,15.833,346524,0
1995-05-22,15.757,15.999,15.678,15.678,355652,0
1995-05-23,15.833,16.241,15.592,16.164,1201850,0
1995-05-24,16.164,16.406,15.757,15.922,970731,0
1995-05-25,15.757,15.922,15.592,15.833,272732,0
1995-05-26,15.678,15.833,15.437,15.514,791125,0
1995-05-30,15.592,15.678,15.437,15.514,522107,0
1995-05-31,15.514,15.592,15.349,15.514,784783,0
1995-06-01,15.514,15.678,15.437,15.678,254479,0
1995-06-02,15.678,15.833,15.514,15.833,322391,0
1995-06-05,15.833,15.833,15.592,15.678,534482,0
1995-06-06,15.592,16.241,15.514,15.757,1314160,0
1995-06-07,15.757,16.319,15.757,16.319,1756441,0
1995-06-08,16.241,16.726,16.241,16.561,843105,0
1995-06-09,16.406,16.726,16.406,16.648,541442,0
1995-06-12,16.726,17.376,16.726,17.132,1521611,0
1995-06-13,17.211,17.937,17.211,17.773,1419663,0
1995-06-14,17.696,17.861,17.453,17.773,1143993,0
1995-06-15,17.861,18.501,17.861,18.345,1621854,0
1995-06-16,18.259,18.423,18.259,18.423,723059,0
1995-06-19,18.259,19.074,18.259,19.074,635344,0
1995-06-20,18.908,18.908,18.345,18.666,1037096,0
1995-06-21,18.666,18.743,18.259,18.345,474924,0
1995-06-22,18.501,18.743,18.423,18.666,795458,0
1995-06-23,18.259,18.345,18.015,18.103,758330,0
1995-06-26,18.103,18.103,17.453,17.453,818043,0
1995-06-27,17.453,17.773,17.453,17.453,497663,0
1995-06-28,17.53,17.937,17.376,17.937,591719,0
1995-06-29,18.103,18.345,17.937,18.259,884409,0
1995-06-30,18.18,18.345,18.103,18.18,586461,0
1995-07-03,18.345,18.423,18.259,18.345,69303,0
1995-07-05,18.345,18.345,18.18,18.259,498128,0
1995-07-06,18.423,18.588,18.259,18.423,637665,0
1995-07-07,18.501,18.83,18.345,18.743,632715,0
1995-07-10,18.666,18.83,18.588,18.83,438259,0
1995-07-11,18.743,18.743,18.666,18.743,887813,0
1995-07-12,18.666,18.83,18.666,18.83,749047,0
1995-07-13,18.743,18.83,18.588,18.588,367408,0
1995-07-14,18.588,18.666,18.345,18.666,607808,0
1995-07-17,18.501,19.315,18.423,19.315,758949,0
1995-07-18,18.423,18.666,18.423,18.666,1386248,0
1995-07-19,18.501,18.501,17.773,17.937,565112,0
1995-07-20,17.861,18.015,17.453,17.773,2361620,0
1995-07-21,17.696,18.015,17.618,17.937,1053030,0
1995-07-24,17.861,17.937,17.696,17.773,407166,0
1995-07-25,17.861,18.103,17.861,18.015,1013582,0
1995-07-26,18.103,18.908,18.103,18.83,1994211,0
1995-07-27,18.985,20.528,18.985,20.197,5358431,0
1995-07-28,20.197,20.197,19.635,19.878,723524,0
1995-07-31,19.8,20.12,18.908,18.985,1725037,0
1995-08-01,19.074,19.074,18.103,18.345,1080721,0
1995-08-02,18.345,18.908,18.18,18.345,1033537,0
1995-08-03,18.501,18.83,18.345,18.743,1147551,0
1995-08-04,18.743,18.83,18.588,18.588,208842,0
1995-08-07,18.666,18.666,18.423,18.423,185483,0
1995-08-08,18.501,18.666,18.423,18.588,430989,0
1995-08-09,18.743,19.074,18.501,18.666,250146,0
1995-08-10,18.83,20.043,18.83,19.8,1420593,0
1995-08-11,19.8,19.878,19.393,19.635,570990,0
1995-08-14,19.8,19.8,19.393,19.47,439807,0
1995-08-15,19.074,19.229,18.345,19.15,725070,0
1995-08-16,19.074,20.12,18.908,19.955,7065369,0
1995-08-17,19.955,20.683,19.713,20.362,3263511,0
1995-08-18,20.44,20.44,20.043,20.12,1139660,0
1995-08-21,20.197,20.362,20.043,20.043,1371863,0
1995-08-22,20.043,20.12,19.713,19.878,1206026,0
1995-08-23,19.878,20.043,19.557,19.955,1015903,0
1995-08-24,19.955,20.285,19.955,20.12,521488,0
1995-08-25,20.197,20.197,19.878,19.878,481420,0
1995-08-28,19.8,19.878,19.47,19.47,695832,0
1995-08-29,19.47,19.557,19.393,19.393,739148,0
1995-08-30,19.47,19.713,19.47,19.713,445068,0
1995-08-31,19.635,20.12,19.557,20.12,348070,0
1995-09-01,20.043,20.043,19.8,19.878,247053,0
1995-09-05,19.878,19.878,19.47,19.8,323164,0
1995-09-06,19.878,20.12,19.878,19.878,1294978,0
1995-09-07,20.043,20.44,19.955,20.44,1074068,0
1995-09-08,20.362,20.769,20.12,20.769,688407,0
1995-09-11,20.683,20.769,20.528,20.528,641843,0
1995-09-12,20.44,20.528,19.955,20.197,389994,0
1995-09-13,20.362,20.362,20.197,20.285,576096,0
1995-09-14,20.362,20.362,20.12,20.12,583985,0
1995-09-15,20.285,20.285,19.878,20.12,591410,0
1995-09-18,20.043,20.043,19.47,19.713,504162,0
1995-09-19,19.557,19.878,19.557,19.635,524735,0
1995-09-20,19.557,20.362,19.557,20.12,627766,0
1995-09-21,20.043,20.12,19.557,19.713,873890,0
1995-09-22,19.557,19.635,19.15,19.393,560935,0
1995-09-25,19.315,19.393,18.83,18.83,351628,0
1995-09-26,18.83,19.074,18.666,18.83,1000740,0
1995-09-27,18.83,19.557,18.501,19.557,1421985,0
1995-09-28,19.47,19.878,19.47,19.635,742860,0
1995-09-29,19.557,19.713,19.15,19.47,618793,0
1995-10-02,19.557,19.557,19.074,19.15,457907,0
1995-10-03,19.229,19.229,18.83,18.985,574859,0
1995-10-04,18.985,18.985,18.501,18.666,626836,0
1995-10-05,18.83,18.908,18.588,18.666,228180,0
1995-10-06,18.666,18.908,18.588,18.743,518703,0
1995-10-09,18.83,18.83,17.861,17.937,476779,0
1995-10-10,17.937,18.259,17.288,18.18,1188237,0
1995-10-11,18.501,18.666,18.18,18.259,927879,0
1995-10-12,18.103,18.423,18.103,18.345,525665,0
1995-10-13,18.501,19.955,18.501,19.955,1418736,0
1995-10-16,19.557,20.528,19.557,20.44,1112435,0
1995-10-17,20.12,20.12,18.666,19.15,2234614,0
1995-10-18,19.393,19.557,18.743,18.83,1147241,0
1995-10-19,18.666,18.743,18.103,18.18,987437,0
1995-10-20,18.18,18.259,17.696,18.103,1092168,0
1995-10-23,17.937,18.015,17.376,17.53,573776,0
1995-10-24,17.53,18.103,17.53,18.103,851923,0
1995-10-25,17.937,18.103,17.773,17.861,339718,0
1995-10-26,17.288,17.53,17.132,17.53,978929,0
1995-10-27,17.211,18.103,17.211,18.015,620185,0
1995-10-30,18.103,18.908,18.103,18.83,1403112,0
1995-10-31,18.908,18.908,18.103,18.501,1279044,0
1995-11-01,18.588,19.229,18.423,19.15,834750,0
1995-11-02,19.074,19.393,18.908,19.074,931128,0
1995-11-03,19.074,19.15,18.18,18.345,558460,0
1995-11-06,18.501,18.908,18.423,18.743,465795,0
1995-11-07,18.743,18.743,17.773,17.861,1070665,0
1995-11-08,18.908,18.908,18.423,18.743,687323,0
1995-11-09,18.83,18.985,18.666,18.666,598992,0
1995-11-10,18.666,19.315,18.501,19.229,631941,0
1995-11-13,19.315,19.315,19.074,19.15,210854,0
1995-11-14,19.15,19.315,18.423,18.501,788032,0
1995-11-15,18.588,18.666,18.18,18.259,676494,0
1995-11-16,18.345,18.743,18.259,18.345,700008,0
1995-11-17,18.259,18.743,18.18,18.666,647412,0
1995-11-20,18.743,19.15,18.666,18.908,277838,0
1995-11-21,18.743,18.83,18.103,18.259,808761,0
1995-11-22,18.259,18.259,17.861,18.103,552272,0
1995-11-24,18.103,18.103,17.861,18.015,930974,0
1995-11-27,18.18,18.18,17.132,17.453,1468858,0
1995-11-28,17.132,17.211,15.922,16.077,5312951,0
1995-11-29,16.164,16.892,16.077,16.319,5934372,0
1995-11-30,16.164,16.406,15.678,15.833,4157201,0
1995-12-01,15.833,15.833,14.71,15.272,6294355,0
1995-12-04,15.437,15.678,15.194,15.437,2409113,0
1995-12-05,15.592,15.757,15.349,15.592,898950,0
1995-12-06,15.514,16.164,15.514,15.833,1672751,0
1995-12-07,15.833,15.833,15.272,15.437,2127252,0
1995-12-08,15.437,15.592,15.272,15.514,603941,0
1995-12-11,15.592,15.757,15.437,15.592,1598341,0
1995-12-12,15.349,15.592,14.467,14.622,2816123,0
1995-12-13,14.622,14.864,14.303,14.622,1651247,0
1995-12-14,14.622,14.71,13.332,13.575,4242748,0
1995-12-15,13.575,13.653,12.925,13.09,7577576,0
1995-12-18,13.09,13.09,12.364,12.44,3656134,0
1995-12-19,12.364,12.683,12.285,12.683,3612974,0
1995-12-20,12.605,12.77,12.364,12.527,2702266,0
1995-12-21,12.527,13.168,12.285,13.013,4037465,0
1995-12-22,13.168,13.41,12.925,13.168,3328020,0
1995-12-26,13.168,13.168,12.925,13.09,666284,0
1995-12-27,13.168,13.332,13.013,13.168,1159772,0
1995-12-28,13.255,13.255,13.013,13.09,1049780,0
1995-12-29,13.168,13.168,12.683,12.683,2240337,0
1996-01-02,12.848,12.848,11.956,12.683,2058103,0
1996-01-03,12.77,12.925,12.605,12.925,1956311,0
1996-01-04,13.013,13.09,12.683,12.848,4042105,0
1996-01-05,12.848,13.09,12.848,13.09,1282911,0
1996-01-08,13.255,13.255,12.848,12.925,393399,0
1996-01-09,13.09,13.09,12.199,12.285,842021,0
1996-01-10,12.199,12.199,11.956,12.042,1140434,0
1996-01-11,12.44,12.527,12.199,12.364,1220568,0
1996-01-12,12.042,12.285,11.471,11.712,3674387,0
1996-01-15,11.801,11.801,11.471,11.636,2347389,0
1996-01-16,11.636,11.636,11.228,11.393,1125274,0
1996-01-17,11.315,11.393,10.908,11.073,2959374,0
1996-01-18,11.315,11.636,11.228,11.558,2220846,0
1996-01-19,11.801,11.801,11.393,11.393,2233222,0
1996-01-22,11.471,11.712,11.315,11.712,3661393,0
1996-01-23,11.956,12.605,11.956,12.44,4707462,0
1996-01-24,13.255,13.255,12.683,13.013,4257445,0
1996-01-25,13.168,13.168,12.77,12.77,831966,0
1996-01-26,12.848,13.013,12.605,12.848,1395067,0
1996-01-29,13.013,13.013,12.683,12.848,1150489,0
1996-01-30,13.013,13.09,12.77,12.848,889670,0
1996-01-31,12.925,12.925,12.199,12.199,2082854,0
1996-02-01,12.44,13.332,12.364,13.168,2583148,0
1996-02-02,13.497,13.739,13.255,13.653,2767703,0
1996-02-05,13.653,13.739,12.848,13.168,1973329,0
1996-02-06,13.332,13.41,13.013,13.168,2145816,0
1996-02-07,13.332,13.332,12.925,13.013,1440859,0
1996-02-08,13.013,13.09,12.848,12.848,2770797,0
1996-02-09,12.925,13.739,12.848,13.575,3176724,0
1996-02-12,13.739,13.739,12.925,13.09,1770674,0
1996-02-13,12.605,12.77,12.119,12.44,10346361,0
1996-02-14,12.44,12.605,11.956,12.042,4333093,0
1996-02-15,12.119,12.77,11.956,12.605,4086349,0
1996-02-16,12.848,12.925,12.44,12.44,2979020,0
1996-02-20,12.44,12.527,12.285,12.364,1737724,0
1996-02-21,12.44,12.605,12.285,12.527,3679184,0
1996-02-22,12.683,12.848,12.605,12.683,2258592,0
1996-02-23,12.848,13.013,12.683,12.77,2092290,0
1996-02-26,12.77,12.848,12.605,12.848,1120632,0
1996-02-27,12.848,12.848,12.683,12.848,1200301,0
1996-02-28,12.848,13.41,12.77,13.332,3212771,0
1996-02-29,13.168,13.653,13.09,13.497,1958632,0
1996-03-01,13.653,13.983,13.41,13.41,2792610,0
1996-03-04,13.575,14.138,13.497,13.983,2688498,0
1996-03-05,14.224,14.787,14.138,14.379,3612044,0
1996-03-06,14.545,15.437,14.545,14.545,2442528,0
1996-03-07,14.467,14.545,13.895,14.059,1422450,0
1996-03-08,13.895,14.224,13.575,13.895,1338757,0
1996-03-11,14.059,14.379,13.983,14.224,1097583,0
1996-03-12,14.138,14.545,13.983,14.379,801028,0
1996-03-13,14.379,15.107,14.379,15.029,2414836,0
1996-03-14,14.787,14.787,12.683,13.255,15478470,0
1996-03-15,13.41,13.497,13.168,13.168,3664488,0
1996-03-18,13.332,13.41,13.013,13.09,3157233,0
1996-03-19,13.332,13.332,12.925,13.09,1768972,0
1996-03-20,13.09,13.168,12.683,12.848,1809814,0
1996-03-21,12.848,12.925,12.77,12.77,1417963,0
1996-03-22,12.77,12.848,12.527,12.683,1608241,0
1996-03-25,12.77,12.77,12.285,12.44,1048080,0
1996-03-26,12.199,12.364,12.199,12.285,1985704,0
1996-03-27,12.285,12.77,12.199,12.527,2100490,0
1996-03-28,12.605,12.605,12.44,12.605,1538627,0
1996-03-29,12.527,12.848,12.44,12.683,1044367,0
1996-04-01,12.683,12.848,12.683,12.77,1134556,0
1996-04-02,12.848,13.013,12.605,12.605,1059682,0
1996-04-03,12.683,12.77,12.605,12.77,903746,0
1996-04-04,12.77,12.848,12.683,12.848,935150,0
1996-04-08,12.77,12.77,12.527,12.683,1106710,0
1996-04-09,12.848,13.497,12.683,13.332,4422508,0
1996-04-10,13.497,13.818,13.332,13.332,3077409,0
1996-04-11,13.497,13.575,13.09,13.497,1635004,0
1996-04-12,13.575,13.983,13.575,13.983,967481,0
1996-04-15,13.983,14.303,13.575,13.575,1077472,0
1996-04-16,13.818,14.224,13.739,14.138,2440054,0
1996-04-17,13.983,14.303,13.983,14.059,1106710,0
1996-04-18,14.059,14.303,13.818,14.224,2669779,0
1996-04-19,14.138,14.622,14.059,14.622,1954301,0
1996-04-22,14.787,14.864,14.545,14.787,2365334,0
1996-04-23,14.787,14.952,14.71,14.864,1177098,0
1996-04-24,14.864,15.107,14.787,14.952,2404162,0
1996-04-25,14.952,14.952,13.983,14.138,2002567,0
1996-04-26,14.059,14.622,13.818,14.467,2309488,0
1996-04-29,14.467,14.622,14.379,14.379,1096192,0
1996-04-30,14.379,14.545,14.379,14.467,1058134,0
1996-05-01,14.545,14.71,14.467,14.545,1184832,0
1996-05-02,14.545,14.787,14.303,14.379,1536615,0
1996-05-03,14.545,14.864,14.379,14.71,923856,0
1996-05-06,14.787,14.787,14.467,14.467,754463,0
1996-05-07,14.467,14.545,14.303,14.303,246433,0
1996-05-08,14.303,14.622,14.224,14.622,826397,0
1996-05-09,14.71,15.107,14.545,15.029,4461338,0
1996-05-10,15.272,15.272,15.029,15.272,2037219,0
1996-05-13,15.272,15.349,15.107,15.349,2357134,0
1996-05-14,15.437,15.514,15.272,15.514,2465887,0
1996-05-15,15.592,15.592,15.272,15.437,1296834,0
1996-05-16,15.349,15.514,15.194,15.514,543764,0
1996-05-17,15.514,15.592,15.437,15.592,1633921,0
1996-05-20,15.592,15.757,15.349,15.437,1848332,0
1996-05-21,15.272,15.437,15.194,15.437,1519909,0
1996-05-22,15.272,15.999,15.194,15.999,2700564,0
1996-05-23,16.164,16.561,16.077,16.484,6298376,0
1996-05-24,16.484,16.561,16.406,16.406,1463289,0
1996-05-28,16.406,16.406,16.164,16.241,1174932,0
1996-05-29,16.077,16.241,15.999,16.164,1475975,0
1996-05-30,16.077,16.164,15.999,16.077,600074,0
1996-05-31,15.999,16.561,15.922,16.484,2989540,0
1996-06-03,16.406,16.561,16.319,16.484,1466538,0
1996-06-04,16.406,16.484,16.077,16.164,686241,0
1996-06-05,16.077,16.241,15.922,16.164,948454,0
1996-06-06,16.077,16.164,15.437,15.514,2191298,0
1996-06-07,15.437,15.437,15.029,15.194,1301320,0
1996-06-10,15.194,15.349,14.864,14.864,1269298,0
1996-06-11,14.864,15.029,14.787,14.952,1381762,0
1996-06-12,14.952,15.349,14.952,15.194,2522971,0
1996-06-13,15.107,15.194,14.864,15.029,716561,0
1996-06-14,15.029,15.349,15.029,15.272,2423191,0
1996-06-17,15.272,15.349,14.952,14.952,602084,0
1996-06-18,14.864,14.952,14.379,14.379,1764486,0
1996-06-19,14.379,14.545,14.224,14.379,1228613,0
1996-06-20,14.379,14.467,14.059,14.379,898642,0
1996-06-21,14.467,14.467,13.983,14.379,3386495,0
1996-06-24,14.224,14.303,13.739,13.818,2330525,0
1996-06-25,13.653,13.739,13.332,13.575,1769592,0
1996-06-26,13.575,13.653,13.332,13.332,2324801,0
1996-06-27,13.332,13.332,12.925,13.09,5128860,0
1996-06-28,13.255,13.332,13.09,13.09,1147086,0
1996-07-01,13.09,13.497,13.013,13.41,1294359,0
1996-07-02,13.332,13.575,13.332,13.41,1319574,0
1996-07-03,13.41,13.575,13.41,13.41,948918,0
1996-07-05,13.497,13.497,13.255,13.332,772408,0
1996-07-08,13.332,13.41,12.683,12.683,2361465,0
1996-07-09,12.848,12.848,12.44,12.527,2204447,0
1996-07-10,12.527,12.605,12.119,12.605,2492960,0
1996-07-11,12.77,12.848,12.285,12.285,2693293,0
1996-07-12,12.285,12.364,12.042,12.285,1811978,0
1996-07-15,12.364,12.364,12.042,12.042,1380990,0
1996-07-16,10.986,10.986,8.3194,9.2115,22448390,0
1996-07-17,9.3766,9.3766,8.8915,9.2115,9857516,0
1996-07-18,9.3766,9.696,9.2889,9.4541,4120075,0
1996-07-19,9.531,9.531,8.8915,8.969,3099685,0
1996-07-22,9.0467,9.1339,8.969,9.0467,1994211,0
1996-07-23,9.2115,9.2115,8.8915,8.969,1840598,0
1996-07-24,8.8915,8.8915,8.5619,8.7266,2288758,0
1996-07-25,8.8041,8.969,8.7266,8.7266,2136224,0
1996-07-26,8.8041,8.969,8.8041,8.969,980166,0
1996-07-29,8.8915,8.969,8.7266,8.7266,2052069,0
1996-07-30,8.7266,8.8915,8.6491,8.6491,1088919,0
1996-07-31,8.8041,9.2889,8.7266,9.2889,2040003,0
1996-08-01,9.3766,9.938,9.2889,9.774,3010423,0
1996-08-02,9.938,10.103,9.861,9.938,1788774,0
1996-08-05,10.103,10.103,9.938,10.017,758949,0
1996-08-06,10.017,10.986,9.938,10.744,4615881,0
1996-08-07,10.666,10.831,10.423,10.501,2356825,0
1996-08-08,10.588,10.588,10.182,10.258,1568176,0
1996-08-09,10.258,10.588,10.182,10.501,3120879,0
1996-08-12,10.423,10.831,10.423,10.831,2583458,0
1996-08-13,10.831,10.908,10.258,10.501,1392747,0
1996-08-14,10.666,10.744,10.588,10.666,984653,0
1996-08-15,10.744,11.073,10.666,11.073,1153119,0
1996-08-16,11.073,11.073,10.744,10.831,649733,0
1996-08-19,10.986,10.986,10.666,10.831,839701,0
1996-08-20,10.986,11.151,10.986,11.151,925558,0
1996-08-21,11.073,11.073,10.744,10.986,715942,0
1996-08-22,11.073,11.151,10.831,10.986,847128,0
1996-08-23,10.986,11.151,10.908,11.073,976454,0
1996-08-26,11.073,11.073,10.831,10.831,820364,0
1996-08-27,10.908,11.073,10.831,10.908,732342,0
1996-08-28,10.908,10.986,10.423,10.666,1955693,0
1996-08-29,10.666,10.666,10.258,10.423,2312117,0
1996-08-30,10.258,10.346,10.182,10.346,1414249,0
1996-09-03,10.258,10.501,10.103,10.258,1071284,0
1996-09-04,13.09,13.255,12.683,13.168,30784915,0
1996-09-05,13.168,13.575,12.848,12.848,17759956,0
1996-09-06,13.168,13.168,12.925,13.09,7147204,0
1996-09-09,13.09,13.168,12.925,13.09,5606413,0
1996-09-10,13.09,13.575,13.013,13.46,5820514,0
1996-09-11,13.41,13.575,13.41,13.497,5218893,0
1996-09-12,13.41,13.653,13.41,13.653,4297049,0
1996-09-13,13.653,14.089,13.653,13.818,5763431,0
1996-09-16,14.059,14.303,14.059,14.059,4920017,0
1996-09-17,14.138,14.379,14.059,14.303,2720520,0
1996-09-18,14.379,15.029,14.303,14.71,4630268,0
1996-09-19,14.71,14.864,14.622,14.787,2751460,0
1996-09-20,14.787,14.952,14.71,14.825,3349678,0
1996-09-23,14.864,14.952,14.787,14.932,2259365,0
1996-09-24,14.952,15.107,14.787,15.107,2959374,0
1996-09-25,15.107,15.194,14.71,14.787,2564429,0
1996-09-26,14.787,14.864,14.71,14.787,1230778,0
1996-09-27,14.71,14.952,14.622,14.952,1220568,0
1996-09-30,14.864,15.349,14.787,15.107,2716808,0
1996-10-01,15.107,15.349,15.029,15.194,1086445,0
1996-10-02,15.107,15.194,14.952,14.952,1645214,0
1996-10-03,14.952,15.107,14.545,14.545,1699977,0
1996-10-04,14.545,14.622,13.818,14.059,3584819,0
1996-10-07,13.895,14.303,13.818,14.303,1678319,0
1996-10-08,14.224,14.224,13.983,14.059,1060765,0
1996-10-09,13.983,13.983,13.739,13.818,1281055,0
1996-10-10,13.739,14.545,13.739,14.303,2200579,0
1996-10-11,14.379,14.622,14.303,14.467,743943,0
1996-10-14,14.379,14.787,14.379,14.787,554283,0
1996-10-15,14.787,14.787,14.379,14.622,957582,0
1996-10-16,14.545,14.622,14.379,14.545,410570,0
1996-10-17,14.545,14.622,14.467,14.467,586461,0
1996-10-18,14.467,14.545,14.303,14.379,475387,0
1996-10-21,14.379,14.379,13.895,14.138,989603,0
1996-10-22,13.983,14.138,13.739,13.818,461155,0
1996-10-23,13.739,13.895,13.739,13.739,667057,0
1996-10-24,13.739,13.818,13.575,13.575,600846,0
1996-10-25,13.575,13.739,13.255,13.332,912719,0
1996-10-28,13.332,13.497,13.255,13.255,587079,0
1996-10-29,13.255,13.332,12.848,12.848,1140279,0
1996-10-30,12.848,12.925,12.199,12.683,2254724,0
1996-10-31,12.605,12.77,12.527,12.683,1017294,0
1996-11-01,12.683,12.77,12.285,12.285,830727,0
1996-11-04,12.285,12.364,11.956,12.119,1174932,0
1996-11-05,12.119,12.364,12.119,12.199,1179881,0
1996-11-06,12.199,12.77,12.199,12.683,875436,0
1996-11-07,12.77,12.77,12.44,12.527,726617,0
1996-11-08,12.44,12.44,12.285,12.364,1709724,0
1996-11-11,12.364,12.364,12.199,12.364,1181893,0
1996-11-12,12.285,12.527,12.199,12.527,710529,0
1996-11-13,12.44,12.527,12.119,12.199,548405,0
1996-11-14,12.042,12.77,11.801,12.605,1162402,0
1996-11-15,12.77,13.09,12.605,13.013,1883141,0
1996-11-18,13.013,13.168,12.848,13.168,763281,0
1996-11-19,13.013,13.332,12.925,13.09,1556108,0
1996-11-20,13.013,13.09,12.848,12.925,906530,0
1996-11-21,12.925,13.013,12.77,12.77,331827,0
1996-11-22,12.683,13.013,12.683,12.925,264843,0
1996-11-25,12.848,13.013,12.848,12.925,453575,0
1996-11-26,12.77,12.925,12.683,12.925,549332,0
1996-11-27,12.77,12.848,12.683,12.77,334302,0
1996-11-29,12.77,12.77,12.527,12.683,423717,0
1996-12-02,12.605,12.77,12.527,12.605,796076,0
1996-12-03,12.605,12.605,12.364,12.44,536029,0
1996-12-04,12.44,12.527,12.199,12.364,492404,0
1996-12-05,12.285,12.285,12.199,12.199,1038642,0
1996-12-06,11.877,12.199,11.801,12.119,1045915,0
1996-12-09,12.199,12.285,12.119,12.285,701864,0
1996-12-10,12.119,12.285,12.042,12.199,775966,0
1996-12-11,12.119,12.199,11.956,12.119,726617,0
1996-12-12,12.119,12.199,11.801,12.042,839546,0
1996-12-13,11.877,11.877,11.712,11.877,452492,0
1996-12-16,11.801,11.877,11.393,11.471,1483863,0
1996-12-17,11.315,11.558,11.315,11.558,735590,0
1996-12-18,11.558,11.956,11.558,11.801,780915,0
1996-12-19,11.801,12.119,11.801,12.042,338788,0
1996-12-20,11.877,11.956,11.712,11.877,1466538,0
1996-12-23,11.801,11.877,11.151,11.151,938089,0
1996-12-24,11.151,11.471,11.151,11.393,295939,0
1996-12-26,11.315,11.558,11.315,11.471,455896,0
1996-12-27,11.558,11.712,11.558,11.636,649579,0
1996-12-30,11.636,11.636,11.558,11.558,603787,0
1996-12-31,11.558,11.636,11.471,11.558,496891,0
1997-01-02,11.393,11.558,11.393,11.471,499520,0
1997-01-03,11.558,11.558,11.393,11.393,785093,0
1997-01-06,11.471,11.558,10.908,10.986,1592152,0
1997-01-07,11.151,11.228,10.908,11.228,788187,0
1997-01-08,11.315,11.712,11.315,11.712,1040036,0
1997-01-09,11.712,12.527,11.636,12.285,1885615,0
1997-01-10,12.199,12.364,12.119,12.199,1533213,0
1997-01-13,12.199,12.683,12.199,12.44,2830666,0
1997-01-14,12.44,12.925,12.364,12.925,2288139,0
1997-01-15,12.925,13.013,12.683,13.013,2002567,0
1997-01-16,12.925,13.332,12.848,13.255,1232944,0
1997-01-17,13.255,13.739,13.255,13.739,1405123,0
1997-01-20,13.575,14.138,13.575,14.059,1246866,0
1997-01-21,13.895,14.059,13.739,13.818,1299000,0
1997-01-22,13.653,13.739,13.255,13.41,2309951,0
1997-01-23,13.575,13.653,13.41,13.497,898023,0
1997-01-24,13.168,13.332,13.09,13.255,927416,0
1997-01-27,13.255,13.41,13.168,13.332,605178,0
1997-01-28,13.332,13.497,13.255,13.332,699390,0
1997-01-29,13.168,13.332,13.168,13.168,971658,0
1997-01-30,13.255,13.497,13.255,13.41,576560,0
1997-01-31,13.332,13.575,13.332,13.41,659788,0
1997-02-03,13.41,13.41,13.255,13.332,311562,0
1997-02-04,13.255,13.41,13.255,13.332,713778,0
1997-02-05,13.332,13.497,13.332,13.41,662882,0
1997-02-06,13.332,13.653,13.332,13.653,1109031,0
1997-02-07,13.739,13.739,13.332,13.41,374369,0
1997-02-10,13.332,13.41,13.09,13.09,352093,0
1997-02-11,13.09,13.168,12.925,13.09,996873,0
1997-02-12,12.77,13.013,12.527,12.683,4008226,0
1997-02-13,12.77,12.77,12.119,12.44,7205217,0
1997-02-14,12.527,13.168,12.44,13.168,2895793,0
1997-02-18,13.255,13.332,12.683,12.848,2510749,0
1997-02-19,12.848,13.013,12.77,12.925,817270,0
1997-02-20,12.848,12.925,12.527,12.683,2063982,0
1997-02-21,12.683,12.848,12.44,12.77,1739735,0
1997-02-24,12.285,12.285,11.801,12.199,5819742,0
1997-02-25,12.199,12.44,11.801,12.119,3106183,0
1997-02-26,11.877,12.925,11.877,12.364,4658733,0
1997-02-27,12.364,12.44,12.042,12.042,2917141,0
1997-02-28,11.956,12.77,11.877,12.77,5407007,0
1997-03-03,12.848,13.168,12.683,13.09,3185542,0
1997-03-04,13.255,13.575,13.168,13.497,3098911,0
1997-03-05,14.059,14.545,13.818,14.467,3500663,0
1997-03-06,14.864,14.864,14.545,14.71,4832148,0
1997-03-07,14.622,14.864,14.545,14.622,2949783,0
1997-03-10,14.059,14.059,10.588,11.073,17818896,0
1997-03-11,11.471,12.527,11.393,12.527,10872180,0
1997-03-12,11.956,14.952,11.956,14.952,14168486,0
1997-03-13,14.545,15.029,14.379,14.467,9491036,0
1997-03-14,14.379,14.545,14.059,14.059,4718910,0
1997-03-17,14.059,14.303,13.653,14.138,1959870,0
1997-03-18,14.224,14.224,13.739,13.739,2237706,0
1997-03-19,13.818,14.224,13.818,13.983,2527766,0
1997-03-20,13.895,14.303,13.895,14.303,1653876,0
1997-03-21,14.467,14.787,14.467,14.622,2651060,0
1997-03-24,14.622,14.622,14.059,14.303,1085206,0
1997-03-25,14.467,14.467,14.059,14.138,928343,0
1997-03-26,14.059,14.379,13.818,14.059,1969461,0
1997-03-27,14.059,14.059,13.653,13.739,869867,0
1997-03-31,13.653,13.653,13.09,13.168,1086753,0
1997-04-01,13.09,13.739,12.848,13.653,1413323,0
1997-04-02,13.575,13.575,13.013,13.09,1275795,0
1997-04-03,13.332,13.41,11.877,12.285,6026109,0
1997-04-04,11.956,12.527,7.757,8.4067,40677857,0
1997-04-07,8.6491,9.619,8.4067,9.4541,19846679,0
1997-04-08,9.3766,9.4541,9.0467,9.2115,5448930,0
1997-04-09,9.2115,9.531,8.969,9.4541,4638776,0
1997-04-10,9.531,9.619,9.2889,9.4541,4705761,0
1997-04-11,9.3766,9.4541,8.8041,9.0467,4653163,0
1997-04-14,8.969,9.0467,8.6491,8.8041,3509943,0
1997-04-15,8.969,9.0467,8.7266,8.7266,3249123,0
1997-04-16,8.8041,8.969,8.7266,8.8915,1250116,0
1997-04-17,8.8915,9.2889,8.7266,9.2889,2310725,0
1997-04-18,9.2889,9.531,9.0467,9.2889,5597439,0
1997-04-21,9.2889,9.4541,9.2115,9.2889,3102315,0
1997-04-22,9.2889,9.3766,9.0467,9.2115,2047120,0
1997-04-23,9.1339,9.2115,9.0467,9.2115,1337675,0
1997-04-24,9.2889,9.2889,9.0467,9.1339,3649173,0
1997-04-25,9.1339,9.2889,9.1339,9.2115,1844929,0
1997-04-28,9.1339,9.2115,8.8915,8.8915,1876951,0
1997-04-29,8.969,9.2115,8.8915,9.0467,2065994,0
1997-04-30,9.0467,9.1339,8.8915,9.0467,1284922,0
1997-05-01,9.0467,9.2889,8.969,9.2889,1117230,0
1997-05-02,9.2889,9.531,9.2115,9.531,1658363,0
1997-05-05,9.3766,9.619,9.2889,9.531,1059837,0
1997-05-06,9.531,9.619,9.3766,9.531,1043594,0
1997-05-07,9.4541,9.531,9.3766,9.4541,1202004,0
1997-05-08,9.3766,9.619,9.2889,9.619,1546206,0
1997-05-09,9.619,9.696,9.4541,9.696,1123107,0
1997-05-12,9.696,9.938,9.619,9.938,1441166,0
1997-05-13,9.861,9.938,9.774,9.861,1342625,0
1997-05-14,9.861,9.938,9.774,9.861,748275,0
1997-05-15,9.861,10.258,9.774,10.103,2102193,0
1997-05-16,10.258,10.588,10.258,10.501,2850776,0
1997-05-19,10.588,10.744,10.258,10.501,2056556,0
1997-05-20,10.666,10.666,10.423,10.501,3063022,0
1997-05-21,10.346,10.588,10.258,10.588,1783823,0
1997-05-22,10.588,11.151,10.501,10.986,3897309,0
1997-05-23,10.908,11.315,10.744,11.228,2962623,0
1997-05-27,11.073,11.151,10.908,10.986,1124345,0
1997-05-28,10.908,11.151,10.908,10.986,1577920,0
1997-05-29,11.073,11.228,10.986,11.151,2221155,0
1997-05-30,11.073,11.151,10.744,11.151,1746850,0
1997-06-02,11.073,11.228,10.831,10.986,1460660,0
1997-06-03,10.986,11.151,10.831,10.986,1596174,0
1997-06-04,10.986,10.986,10.666,10.831,1604528,0
1997-06-05,10.744,11.471,10.744,11.471,5153921,0
1997-06-06,11.315,11.393,11.151,11.228,2236626,0
1997-06-09,11.151,11.393,11.073,11.315,2184956,0
1997-06-10,11.315,11.471,11.315,11.471,1799138,0
1997-06-11,11.393,11.636,11.393,11.471,2494815,0
1997-06-12,11.558,11.712,11.558,11.712,2279167,0
1997-06-13,11.712,11.877,11.712,11.877,1247485,0
1997-06-16,11.877,11.877,11.712,11.712,936852,0
1997-06-17,11.712,11.801,11.558,11.636,1157296,0
1997-06-18,11.636,11.801,11.558,11.712,1609323,0
1997-06-19,11.712,12.119,11.712,12.119,2340890,0
1997-06-20,12.119,12.199,11.877,12.042,3743694,0
1997-06-23,12.119,12.285,11.956,12.042,3692178,0
1997-06-24,12.119,12.199,11.956,12.119,2085794,0
1997-06-25,12.119,12.285,12.082,12.285,1904178,0
1997-06-26,12.237,12.44,12.159,12.44,1912842,0
1997-06-27,12.44,12.605,12.199,12.49,2798487,0
1997-06-30,12.285,12.605,12.237,12.566,3183995,0
1997-07-01,9.4154,10.258,9.4154,10.103,35225987,0
1997-07-02,10.346,10.463,10.219,10.423,18727748,0
1997-07-03,10.626,10.744,10.501,10.706,10201564,0
1997-07-07,10.871,10.908,10.501,10.666,8586826,0
1997-07-08,10.55,10.588,10.423,10.55,5884714,0
1997-07-09,10.501,10.55,10.346,10.385,4663373,0
1997-07-10,10.385,10.588,10.346,10.55,4420962,0
1997-07-11,10.463,10.626,10.346,10.588,5363691,0
1997-07-14,10.626,10.626,10.423,10.626,2768477,0
1997-07-15,10.588,11.315,10.55,11.315,8564703,0
1997-07-16,11.034,11.189,11.034,11.151,3162802,0
1997-07-17,10.986,11.471,10.666,11.471,3761793,0
1997-07-18,11.151,11.393,10.986,11.315,4149312,0
1997-07-21,11.073,11.073,10.666,10.986,2152315,0
1997-07-22,10.986,11.073,10.908,10.986,2429225,0
1997-07-23,11.034,11.073,10.781,10.781,1394139,0
1997-07-24,10.946,10.946,10.55,10.666,1591225,0
1997-07-25,10.666,10.781,10.588,10.781,1553479,0
1997-07-28,10.744,10.986,10.744,10.831,1150025,0
1997-07-29,10.831,10.986,10.781,10.986,1293122,0
1997-07-30,11.073,11.228,11.034,11.151,2118745,0
1997-07-31,11.189,11.228,11.113,11.189,1686210,0
1997-08-01,11.151,11.228,10.986,11.228,1473345,0
1997-08-04,11.228,11.315,11.113,11.315,1470096,0
1997-08-05,11.315,11.519,11.315,11.471,1841062,0
1997-08-06,11.471,11.519,11.315,11.354,789735,0
1997-08-07,11.354,11.433,11.073,11.073,1193650,0
1997-08-08,11.034,11.073,10.831,10.831,1408524,0
1997-08-11,10.831,10.908,10.781,10.831,1078245,0
1997-08-12,10.831,10.986,10.831,10.908,1887472,0
1997-08-13,10.871,10.986,10.781,10.871,664737,0
1997-08-14,10.908,10.986,10.871,10.986,664892,0
1997-08-15,10.946,10.986,10.831,10.831,854398,0
1997-08-18,10.908,10.946,10.781,10.908,1143683,0
1997-08-19,10.908,11.228,10.871,11.228,1807184,0
1997-08-20,11.228,11.558,11.151,11.519,2528385,0
1997-08-21,11.471,11.712,11.393,11.636,2921319,0
1997-08-22,11.471,11.519,11.315,11.471,1345718,0
1997-08-25,11.558,11.751,11.471,11.712,1474582,0
1997-08-26,11.712,12.004,11.636,11.917,2105750,0
1997-08-27,11.956,12.082,11.877,11.956,1885151,0
1997-08-28,11.956,12.004,11.841,11.877,1410073,0
1997-08-29,11.801,12.042,11.801,11.917,1204325,0
1997-09-02,11.917,12.199,11.917,12.159,1746541,0
1997-09-03,12.159,12.199,12.119,12.159,1175550,0
1997-09-04,12.199,12.925,12.199,12.721,7760119,0
1997-09-05,12.77,13.013,12.683,12.973,4451282,0
1997-09-08,13.013,13.37,12.973,13.168,4665075,0
1997-09-09,13.332,13.691,13.332,13.614,4112184,0
1997-09-10,13.575,13.653,13.497,13.535,3734566,0
1997-09-11,13.497,13.497,13.255,13.294,2033815,0
1997-09-12,13.895,13.943,13.739,13.856,3380926,0
1997-09-15,13.856,13.856,13.653,13.691,817270,0
1997-09-16,13.653,13.691,13.332,13.575,1410382,0
1997-09-17,13.575,13.614,13.41,13.535,1516350,0
1997-09-18,13.497,13.575,13.332,13.46,1871227,0
1997-09-19,13.497,13.497,13.168,13.294,608891,0
1997-09-22,13.128,13.255,13.128,13.168,578725,0
1997-09-23,13.128,13.614,12.925,13.497,2079141,0
1997-09-24,13.575,13.856,12.973,13.575,1991429,0
1997-09-25,13.614,13.614,13.41,13.497,610283,0
1997-09-26,13.41,13.535,13.168,13.255,742860,0
1997-09-29,13.128,13.37,13.128,13.168,1051792,0
1997-09-30,13.206,13.255,13.052,13.052,583213,0
1997-10-01,13.128,13.255,12.77,12.925,1466229,0
1997-10-02,12.925,12.925,12.364,12.527,1747470,0
1997-10-03,12.77,12.925,12.645,12.645,1734474,0
1997-10-06,12.808,12.848,12.605,12.683,563566,0
1997-10-07,12.605,12.973,12.605,12.848,1509080,0
1997-10-08,12.848,12.925,12.77,12.925,913183,0
1997-10-09,12.887,13.294,12.848,12.973,1332259,0
1997-10-10,12.887,13.09,12.848,12.848,827635,0
1997-10-13,12.848,13.128,12.848,12.973,822065,0
1997-10-14,12.925,13.09,12.925,13.052,1028277,0
1997-10-15,12.925,13.46,12.925,13.332,1163176,0
1997-10-16,13.497,13.535,13.255,13.497,2012776,0
1997-10-17,13.535,14.059,13.46,13.983,5701088,0
1997-10-20,14.138,14.175,13.818,13.943,1531975,0
1997-10-21,13.895,14.303,13.778,14.099,1953990,0
1997-10-22,14.099,14.099,13.739,13.739,1214379,0
1997-10-23,13.575,13.614,13.255,13.497,850994,0
1997-10-24,13.575,13.856,13.497,13.535,4572410,0
1997-10-27,13.46,13.497,12.364,12.364,2070013,0
1997-10-28,12.159,13.575,12.119,13.497,3943563,0
1997-10-29,13.41,13.535,13.168,13.255,808452,0
1997-10-30,13.128,13.497,13.09,13.255,2668542,0
1997-10-31,13.37,13.46,13.206,13.332,1645369,0
1997-11-03,13.46,13.653,12.973,13.653,1417809,0
1997-11-04,13.575,13.653,13.497,13.614,799478,0
1997-11-05,13.575,13.614,13.294,13.37,773335,0
1997-11-06,13.46,13.653,13.46,13.575,3211841,0
1997-11-07,13.255,13.614,13.168,13.41,766218,0
1997-11-10,13.535,13.739,13.255,13.46,1419354,0
1997-11-11,13.41,13.739,13.41,13.739,782153,0
1997-11-12,13.653,13.691,13.497,13.497,724451,0
1997-11-13,13.535,13.653,13.46,13.497,831657,0
1997-11-14,13.575,13.691,13.535,13.653,964388,0
1997-11-17,13.739,13.983,13.739,13.983,863370,0
1997-11-18,13.943,14.099,13.943,14.099,611058,0
1997-11-19,14.02,14.264,13.983,14.224,1224589,0
1997-11-20,14.175,14.467,14.175,14.379,1014820,0
1997-11-21,14.747,14.99,14.71,14.914,4008535,0
1997-11-24,14.864,14.99,14.787,14.914,1677546,0
1997-11-25,14.952,15.069,14.787,14.914,1261254,0
1997-11-26,14.914,15.029,14.787,15.029,566969,0
1997-11-28,15.029,15.311,14.952,15.272,481265,0
1997-12-01,15.272,15.272,14.622,14.71,9432559,0
1997-12-02,14.747,14.914,14.71,14.787,1952134,0
1997-12-03,14.914,14.99,14.825,14.864,1495931,0
1997-12-04,14.952,14.952,14.622,14.622,893690,0
1997-12-05,14.71,14.952,14.661,14.864,1094180,0
1997-12-08,14.864,14.864,14.506,14.545,773335,0
1997-12-09,14.825,15.272,14.747,15.233,2145972,0
1997-12-10,15.272,15.272,14.825,15.145,1296834,0
1997-12-11,14.99,15.145,14.99,15.107,843105,0
1997-12-12,15.107,15.145,14.952,15.145,948145,0
1997-12-15,15.107,15.145,14.99,15.069,1056278,0
1997-12-16,15.029,15.145,14.952,15.069,1618605,0
1997-12-17,15.069,15.194,15.029,15.194,1151881,0
1997-12-18,15.194,15.194,14.787,14.914,646637,0
1997-12-19,14.825,15.029,14.467,15.029,1075461,0
1997-12-22,15.029,15.194,14.952,15.069,1203242,0
1997-12-23,15.107,15.107,14.864,14.952,523808,0
1997-12-24,14.99,15.194,14.825,15.145,401751,0
1997-12-26,15.069,15.145,14.825,14.825,158566,0
1997-12-29,14.914,15.069,14.864,15.069,762506,0
1997-12-30,15.069,15.514,15.029,15.514,1377586,0
1997-12-31,15.476,15.514,15.398,15.476,800254,0
1998-01-02,15.476,15.552,15.311,15.476,596671,0
1998-01-05,15.592,16.077,15.514,15.96,2362549,0
1998-01-06,15.883,16.164,15.718,16.164,2289375,0
1998-01-07,16.037,16.037,15.757,15.922,833977,0
1998-01-08,15.833,15.883,15.678,15.678,982332,0
1998-01-09,15.678,15.757,15.069,15.107,1493765,0
1998-01-12,14.825,15.194,14.582,15.194,898642,0
1998-01-13,15.194,15.272,14.467,14.506,3435225,0
1998-01-14,14.582,15.107,14.545,15.107,3231023,0
1998-01-15,15.069,15.069,14.864,14.914,1172612,0
1998-01-16,14.952,15.233,14.864,14.864,1518207,0
1998-01-20,14.952,15.069,14.71,14.787,733578,0
1998-01-21,14.825,14.864,14.545,14.622,1121717,0
1998-01-22,14.467,14.506,14.224,14.303,1463908,0
1998-01-23,14.34,14.467,14.138,14.224,1365057,0
1998-01-26,14.099,14.467,14.059,14.303,731876,0
1998-01-27,14.224,14.71,14.138,14.622,1016366,0
1998-01-28,14.661,14.864,14.622,14.864,1042666,0
1998-01-29,14.787,14.952,14.661,14.661,1049627,0
1998-01-30,14.661,14.825,14.224,14.428,2856655,0
1998-02-02,14.622,14.99,14.582,14.99,893227,0
1998-02-03,15.029,15.476,14.952,15.398,1285232,0
1998-02-04,15.398,15.833,15.194,15.833,1246557,0
1998-02-05,15.833,16.077,15.718,15.883,1292347,0
1998-02-06,15.96,15.96,15.678,15.757,438104,0
1998-02-09,15.592,15.718,15.437,15.718,878222,0
1998-02-10,15.678,16.116,15.678,16.037,1058134,0
1998-02-11,16.037,16.116,15.833,16.116,491012,0
1998-02-12,16.037,16.164,15.922,16.077,799944,0
1998-02-13,16.523,17.132,16.164,16.968,5226010,0
1998-02-17,17.007,17.288,16.523,17.086,2554066,0
1998-02-18,16.968,17.773,16.892,17.657,3106028,0
1998-02-19,17.53,17.57,17.046,17.086,1500417,0
1998-02-20,17.211,17.211,16.6,16.648,1124654,0
1998-02-23,16.765,17.415,16.765,17.132,2772190,0
1998-02-24,17.172,17.453,16.803,16.968,972432,0
1998-02-25,17.086,18.015,17.086,17.9,2898733,0
1998-02-26,17.657,18.103,17.53,18.015,1326381,0
1998-02-27,18.015,18.055,17.618,17.821,1100986,0
1998-03-02,18.055,18.307,17.9,18.307,1206645,0
1998-03-03,18.219,18.626,18.18,18.539,2361930,0
1998-03-04,18.588,18.791,18.307,18.791,1695182,0
1998-03-05,18.501,18.588,18.259,18.259,1431422,0
1998-03-06,18.307,18.345,17.937,18.055,7492491,0
1998-03-09,18.18,18.18,17.821,17.937,775192,0
1998-03-10,17.937,18.103,17.657,17.734,1314470,0
1998-03-11,17.937,18.626,17.861,18.626,1569876,0
1998-03-12,18.588,18.83,18.501,18.588,986665,0
1998-03-13,18.588,18.87,18.384,18.666,738528,0
1998-03-16,18.666,18.705,18.501,18.666,574394,0
1998-03-17,18.626,18.743,18.423,18.501,543919,0
1998-03-18,18.345,18.462,18.18,18.384,534172,0
1998-03-19,18.423,18.423,17.937,18.141,549332,0
1998-03-20,18.055,18.141,17.937,18.015,672937,0
1998-03-23,18.055,18.259,18.015,18.103,480801,0
1998-03-24,18.055,18.501,18.015,18.423,1177561,0
1998-03-25,18.539,19.15,18.423,18.743,722904,0
1998-03-26,18.743,19.074,18.501,18.908,1044212,0
1998-03-27,18.83,19.431,18.83,19.393,1920114,0
1998-03-30,19.315,19.838,19.189,19.761,1363972,0
1998-03-31,19.761,20.362,19.761,20.12,2488782,0
1998-04-01,20.081,20.12,19.47,19.674,1223971,0
1998-04-02,19.596,19.674,19.431,19.557,1980444,0
1998-04-03,19.51,19.993,19.47,19.761,893845,0
1998-04-06,19.761,19.917,19.761,19.8,1115682,0
1998-04-07,19.8,19.8,19.354,19.47,512515,0
1998-04-08,19.393,19.47,19.074,19.354,877911,0
1998-04-09,19.47,19.955,19.393,19.955,3552795,0
1998-04-13,19.955,21.129,19.838,20.963,1422294,0
1998-04-14,21.013,21.129,20.848,21.013,1708949,0
1998-04-15,20.848,21.652,20.848,21.652,1209429,0
1998-04-16,21.817,22.467,21.332,21.41,1552705,0
1998-04-17,21.332,21.448,21.05,21.332,797468,0
1998-04-20,21.371,21.856,21.332,21.856,1678938,0
1998-04-21,21.856,22.467,21.817,22.302,1600506,0
1998-04-22,22.224,22.224,21.652,22.136,1531047,0
1998-04-23,22.02,22.02,21.612,21.738,730020,0
1998-04-24,21.778,21.778,21.167,21.41,1724729,0
1998-04-27,20.528,20.886,19.713,20.325,1597103,0
1998-04-28,20.479,20.769,20.44,20.683,1118776,0
1998-04-29,20.731,21.089,20.528,21.013,1486958,0
1998-04-30,21.254,21.497,21.215,21.41,1960334,0
1998-05-01,21.448,21.778,21.013,21.738,1658827,0
1998-05-04,21.574,21.778,21.371,21.536,609975,0
1998-05-05,21.371,21.497,21.332,21.371,369574,0
1998-05-06,21.497,21.778,21.448,21.738,1414095,0
1998-05-07,21.856,21.856,21.574,21.652,897868,0
1998-05-08,21.701,21.817,21.652,21.701,511741,0
1998-05-11,21.701,21.894,21.701,21.738,832431,0
1998-05-12,21.738,21.738,21.448,21.701,718263,0
1998-05-13,21.738,21.981,21.574,21.652,1059682,0
1998-05-14,21.652,22.379,21.652,21.981,1629589,0
1998-05-15,21.981,22.34,21.894,22.262,966090,0
1998-05-18,21.167,21.215,19.878,20.081,12278849,0
1998-05-19,20.12,20.159,19.878,19.993,7369351,0
1998-05-20,19.993,19.993,19.229,19.431,2953960,0
1998-05-21,19.431,19.47,19.074,19.276,1607157,0
1998-05-22,19.276,19.315,18.908,19.15,1421056,0
1998-05-26,19.229,19.315,18.946,19.111,1429875,0
1998-05-27,18.946,18.946,18.462,18.743,1109803,0
1998-05-28,18.743,18.743,18.423,18.539,1241298,0
1998-05-29,18.588,19.189,18.588,19.074,1954301,0
1998-06-01,19.074,19.074,18.141,18.384,1462825,0
1998-06-02,18.743,18.985,18.626,18.946,2090900,0
1998-06-03,18.946,19.674,18.946,19.431,4103058,0
1998-06-04,19.47,19.51,19.074,19.393,2033661,0
1998-06-05,19.431,19.51,19.393,19.393,1467466,0
1998-06-08,19.557,20.197,19.557,20.12,1267750,0
1998-06-09,20.159,20.362,19.878,20.043,3278670,0
1998-06-10,19.955,19.993,19.393,19.393,887658,0
1998-06-11,19.315,19.354,19.15,19.15,463940,0
1998-06-12,19.15,19.229,18.985,19.229,619256,0
1998-06-15,19.15,19.393,18.946,19.15,1475975,0
1998-06-16,19.111,19.674,19.111,19.635,1225672,0
1998-06-17,19.596,20.362,19.596,20.159,2093529,0
1998-06-18,20.159,20.285,19.8,20.043,935615,0
1998-06-19,20.12,20.683,20.12,20.683,1074688,0
1998-06-22,20.528,21.497,20.4,21.371,1628198,0
1998-06-23,21.332,21.371,20.362,20.528,997803,0
1998-06-24,20.769,20.808,20.325,20.683,1884687,0
1998-06-25,20.769,21.089,20.769,20.808,1144920,0
1998-06-26,20.769,20.963,20.528,20.848,714087,0
1998-06-29,21.167,21.41,20.848,20.924,679124,0
1998-06-30,20.44,20.769,20.362,20.4,1363045,0
1998-07-01,21.013,21.738,21.013,21.574,3431822,0
1998-07-02,21.652,22.136,21.497,21.981,2618265,0
1998-07-06,22.059,22.467,21.934,22.262,1506759,0
1998-07-07,22.302,22.864,22.302,22.787,2552518,0
1998-07-08,23.068,24.076,23.068,23.755,3672068,0
1998-07-09,23.678,23.873,23.029,23.029,2403698,0
1998-07-10,23.068,23.347,22.99,23.311,1219948,0
1998-07-13,23.476,23.552,23.271,23.311,2357134,0
1998-07-14,23.271,23.592,23.194,23.436,1337675,0
1998-07-15,23.592,24.076,23.513,23.718,1103462,0
1998-07-16,23.552,24.036,23.513,24.036,885028,0
1998-07-17,23.921,24.076,22.864,23.106,1354380,0
1998-07-20,23.271,23.552,23.155,23.387,1525632,0
1998-07-21,23.436,23.436,22.302,22.302,670770,0
1998-07-22,22.099,22.582,22.099,22.262,795148,0
1998-07-23,22.262,22.262,21.332,21.612,1024102,0
1998-07-24,21.612,21.612,20.683,21.167,1290955,0
1998-07-27,21.013,21.167,20.808,21.167,1364746,0
1998-07-28,21.089,21.41,20.4,20.4,1659755,0
1998-07-29,20.565,20.605,20.4,20.4,2404782,0
1998-07-30,20.683,21.013,20.4,21.013,1786608,0
1998-07-31,21.089,21.497,20.731,21.013,1213761,0
1998-08-03,21.167,21.448,21.167,21.254,966090,0
1998-08-04,21.41,21.41,20.528,20.528,1550074,0
1998-08-05,20.528,20.528,19.635,19.993,2423191,0
1998-08-06,19.878,20.643,19.838,20.605,1542031,0
1998-08-07,20.683,21.738,20.643,21.701,1283685,0
1998-08-10,21.652,21.652,20.963,21.05,636428,0
1998-08-11,20.197,20.362,19.955,20.285,1683116,0
1998-08-12,20.44,21.05,20.362,20.963,1042819,0
1998-08-13,20.924,20.924,20.44,20.565,1668110,0
1998-08-14,20.683,20.683,19.635,19.761,858883,0
1998-08-17,19.8,20.245,19.596,19.917,1563069,0
1998-08-18,19.955,20.245,19.917,20.043,1793259,0
1998-08-19,20.043,20.285,19.713,20.245,1039262,0
1998-08-20,19.993,20.12,19.713,19.8,677731,0
1998-08-21,18.743,19.354,18.345,19.315,2660032,0
1998-08-24,19.315,19.557,19.229,19.47,1268988,0
1998-08-25,19.47,19.557,18.423,18.588,3258871,0
1998-08-26,18.345,18.462,17.657,17.861,2660961,0
1998-08-27,17.336,17.453,16.484,16.852,2738309,0
1998-08-28,17.086,17.132,16.241,16.688,1604528,0
1998-08-31,16.803,16.929,15.476,16.484,2437112,0
1998-09-01,16.281,16.406,15.514,16.077,1655733,0
1998-09-02,16.406,17.415,16.116,16.164,1796200,0
1998-09-03,15.999,16.037,15.349,15.514,1973484,0
1998-09-04,15.678,15.922,15.194,15.398,978929,0
1998-09-08,16.164,16.406,15.922,16.077,1770210,0
1998-09-09,16.116,16.116,14.99,14.99,2548496,0
1998-09-10,14.264,14.467,13.653,14.099,4368674,0
1998-09-11,14.059,14.622,13.739,14.303,2751460,0
1998-09-14,14.864,14.99,14.224,14.622,2669779,0
1998-09-15,14.582,14.71,12.925,13.943,7470833,0
1998-09-16,14.545,14.914,14.138,14.467,4135078,0
1998-09-17,14.224,14.825,14.02,14.71,2916832,0
1998-09-18,14.747,14.825,14.175,14.545,2955971,0
1998-09-21,14.467,14.747,14.138,14.264,1363509,0
1998-09-22,14.467,14.787,14.175,14.303,1849261,0
1998-09-23,14.379,14.545,13.983,14.428,1777635,0
1998-09-24,14.506,14.506,13.739,14.224,2766157,0
1998-09-25,14.138,14.138,13.818,14.059,1360724,0
1998-09-28,14.467,14.506,14.138,14.428,1406516,0
1998-09-29,14.428,14.428,14.059,14.34,1139506,0
1998-09-30,14.264,14.71,13.691,14.71,1448902,0
1998-10-01,14.138,14.224,13.41,14.224,1286933,0
1998-10-02,14.059,14.138,13.013,13.739,2064909,0
1998-10-05,13.575,13.575,12.119,12.285,3830788,0
1998-10-06,12.285,12.77,12.119,12.199,1541721,0
1998-10-07,12.199,12.605,11.712,11.877,1452925,0
1998-10-08,11.558,11.558,10.258,11.073,2380649,0
1998-10-09,11.315,11.354,10.946,11.315,2913738,0
1998-10-12,11.801,13.255,11.801,13.255,3254848,0
1998-10-13,13.013,13.013,12.364,12.808,2062589,0
1998-10-14,12.566,12.566,12.119,12.44,1640109,0
1998-10-15,12.285,13.535,12.199,13.535,3128150,0
1998-10-16,13.614,14.02,13.497,13.535,2990158,0
1998-10-19,13.535,14.71,13.168,14.661,2157110,0
1998-10-20,14.864,15.398,14.825,15.029,1713899,0
1998-10-21,15.194,15.194,14.34,14.622,1872620,0
1998-10-22,15.107,16.561,15.107,16.367,4906249,0
1998-10-23,16.319,16.445,15.922,16.037,2566286,0
1998-10-26,15.757,15.757,15.311,15.476,1886078,0
1998-10-27,15.476,15.796,15.194,15.272,2495280,0
1998-10-28,15.029,15.514,14.952,15.514,1006621,0
1998-10-29,15.514,15.552,15.311,15.476,970266,0
1998-10-30,15.592,16.445,15.592,16.241,1201231,0
1998-11-02,16.164,17.046,16.164,17.046,2044026,0
1998-11-03,17.046,17.086,16.281,16.367,998731,0
1998-11-04,16.281,16.367,15.631,15.96,2439124,0
1998-11-05,15.922,16.164,15.833,16.077,1559666,0
1998-11-06,16.164,16.968,16.164,16.319,3341788,0
1998-11-09,16.484,16.803,16.319,16.6,3283775,0
1998-11-10,16.929,17.696,16.892,17.657,6861632,0
1998-11-11,18.141,19.229,18.103,19.074,6120630,0
1998-11-12,18.743,18.908,18.345,18.539,3198381,0
1998-11-13,18.705,19.111,18.666,18.908,1967915,0
1998-11-16,18.908,19.15,18.588,18.791,2145662,0
1998-11-17,18.87,18.908,18.588,18.87,652671,0
1998-11-18,19.713,20.362,19.557,20.043,4862160,0
1998-11-19,20.325,20.769,20.159,20.683,2330680,0
1998-11-20,21.05,21.254,20.769,21.05,2441599,0
1998-11-23,21.215,21.293,20.848,20.886,2225021,0
1998-11-24,20.848,20.924,20.44,20.605,1445034,0
1998-11-25,20.44,21.013,20.285,21.013,1283065,0
1998-11-27,21.05,21.254,20.886,21.254,418613,0
1998-11-30,21.089,21.371,20.886,21.05,1859471,0
1998-12-01,20.886,20.886,20.159,20.565,1266204,0
1998-12-02,20.605,20.731,20.285,20.643,1299618,0
1998-12-03,20.643,21.215,20.325,20.848,1221497,0
1998-12-04,20.848,21.293,20.848,21.254,1463597,0
1998-12-07,21.215,21.371,21.089,21.254,1630673,0
1998-12-08,21.293,21.293,20.731,20.808,1107948,0
1998-12-09,20.731,22.622,20.731,22.224,2780853,0
1998-12-10,21.332,21.448,20.924,21.013,3203643,0
1998-12-11,20.362,20.808,19.878,19.993,2431544,0
1998-12-14,19.47,19.8,18.87,19.024,2152159,0
1998-12-15,19.189,19.51,19.189,19.393,2719747,0
1998-12-16,19.393,19.993,19.315,19.596,2630950,0
1998-12-17,19.761,20.197,19.761,20.159,2574020,0
1998-12-18,20.362,21.652,20.325,21.293,2305156,0
1998-12-21,21.293,21.817,21.215,21.332,1781348,0
1998-12-22,21.167,21.574,21.129,21.41,1234645,0
1998-12-23,21.574,23.436,21.574,23.106,4202373,0
1998-12-24,23.271,23.678,23.194,23.678,1523777,0
1998-12-28,23.639,23.873,22.95,23.194,1659910,0
1998-12-29,23.029,23.155,22.467,23.106,1057670,0
1998-12-30,23.106,23.755,22.95,23.194,906841,0
1998-12-31,23.347,23.998,22.99,23.96,1515423,0
1999-01-04,23.592,24.842,23.436,24.764,3358186,0
1999-01-05,24.356,24.687,23.998,24.522,1897371,0
1999-01-06,24.444,25.211,24.356,24.89,3000370,0
1999-01-07,24.319,24.561,23.271,23.271,2266171,0
1999-01-08,23.347,23.873,22.95,23.513,1931714,0
1999-01-11,23.271,23.998,22.582,23.347,1386559,0
1999-01-12,23.232,23.271,21.981,22.262,2049285,0
1999-01-13,21.817,22.708,21.574,22.262,1688993,0
1999-01-14,22.224,22.467,21.894,21.894,1967915,0
1999-01-15,21.981,22.185,21.738,21.934,1802386,0
1999-01-19,21.778,21.981,21.371,21.738,996101,0
1999-01-20,22.02,23.029,21.981,22.262,4422662,0
1999-01-21,22.099,22.903,21.981,22.542,987129,0
1999-01-22,21.981,22.622,21.981,22.379,1565854,0
1999-01-25,22.467,22.67,22.224,22.542,956498,0
1999-01-26,22.622,23.232,22.622,23.194,1443642,0
1999-01-27,23.029,23.921,22.622,23.106,2201508,0
1999-01-28,23.106,23.271,22.747,23.271,1301629,0
1999-01-29,23.436,23.436,22.379,22.708,2441754,0
1999-02-01,22.542,22.622,21.701,22.262,1981219,0
1999-02-02,21.894,22.417,21.05,22.379,2125087,0
1999-02-03,22.34,23.271,22.302,23.106,1728288,0
1999-02-04,23.106,23.194,22.787,23.029,1533367,0
1999-02-05,22.864,22.864,22.224,22.582,1376812,0
1999-02-08,22.582,22.708,21.738,21.856,1024565,0
1999-02-09,21.701,21.738,19.993,20.565,4394664,0
1999-02-10,20.4,20.44,19.713,20.362,4629648,0
1999-02-11,20.362,21.089,20.362,20.848,2907396,0
1999-02-12,20.683,20.683,19.761,19.917,4126106,0
1999-02-16,19.878,20.808,19.878,20.285,1528881,0
1999-02-17,20.245,20.769,19.955,19.955,1906964,0
1999-02-18,21.254,22.136,21.013,21.894,5280309,0
1999-02-19,22.059,22.185,21.371,21.612,3377832,0
1999-02-22,21.497,21.536,21.129,21.293,3013828,0
1999-02-23,21.497,22.507,21.293,22.507,3888955,0
1999-02-24,22.542,23.833,22.507,22.99,4458707,0
1999-02-25,22.903,22.903,21.574,22.622,2621514,0
1999-02-26,23.029,23.271,22.787,23.271,2034589,0
1999-03-01,22.787,22.825,22.02,22.467,1955847,0
1999-03-02,22.379,23.106,22.379,22.864,1122334,0
1999-03-03,22.787,22.864,21.41,21.497,2009219,0
1999-03-04,21.652,22.302,21.652,22.262,1735094,0
1999-03-05,22.708,22.825,21.701,22.417,2074037,0
1999-03-08,22.417,23.068,22.136,22.95,1625257,0
1999-03-09,22.99,23.029,22.34,22.67,3067971,0
1999-03-10,22.67,23.029,22.582,22.864,1955074,0
1999-03-11,22.99,23.476,22.99,23.271,1977351,0
1999-03-12,23.271,23.271,22.02,22.099,1180811,0
1999-03-15,22.185,22.825,21.738,21.981,1881592,0
1999-03-16,21.981,22.467,21.894,22.34,2434019,0
1999-03-17,22.224,22.825,22.224,22.622,1679867,0
1999-03-18,22.467,23.232,22.467,23.232,2959374,0
1999-03-19,23.232,23.436,22.903,23.271,2808388,0
1999-03-22,23.194,23.311,23.106,23.271,1750099,0
1999-03-23,23.194,23.271,22.747,22.747,1676927,0
1999-03-24,22.787,22.825,22.379,22.67,1363972,0
1999-03-25,22.825,23.476,22.825,23.106,2483368,0
1999-03-26,22.864,23.513,22.582,23.029,1111351,0
1999-03-29,23.436,24.356,23.387,23.998,2136072,0
1999-03-30,24.319,25.046,24.162,24.89,2531324,0
1999-03-31,24.764,24.842,23.639,24.201,2160667,0
1999-04-01,24.241,24.241,23.029,23.232,1675071,0
1999-04-05,23.755,23.998,22.302,22.302,1977557,0
1999-04-06,22.728,23.873,21.089,21.39,3568060,0
1999-04-07,21.448,21.517,20.275,21.089,3861987,0
1999-04-08,22.542,24.181,22.185,23.998,3203899,0
1999-04-09,22.903,23.639,22.602,23.513,2277465,0
1999-04-12,22.787,23.212,22.67,23.086,1284201,0
1999-04-13,23.212,24.842,23.212,24.126,2837781,0
1999-04-14,24.241,24.484,23.814,23.814,2279837,0
1999-04-15,23.572,23.639,22.244,22.487,1740766,0
1999-04-16,22.059,22.185,21.089,21.274,6072931,0
1999-04-19,21.332,21.934,18.307,18.607,4037000,0
1999-04-20,19.15,19.45,18.423,18.965,5277370,0
1999-04-21,18.965,18.965,17.696,18.364,6982247,0
1999-04-22,19.334,19.761,18.307,19.393,3574763,0
1999-04-23,19.334,19.693,19.15,19.393,1522333,0
1999-04-26,19.393,19.693,19.15,19.45,1594525,0
1999-04-27,19.819,20.305,19.393,19.393,2811586,0
1999-04-28,19.635,20.479,19.51,19.761,3211119,0
1999-04-29,19.993,21.332,19.878,20.963,3919327,0
1999-04-30,21.215,22.302,21.032,21.39,3974812,0
1999-05-03,21.817,22.359,21.632,22.244,2605013,0
1999-05-04,22.244,22.787,20.731,20.731,3236696,0
1999-05-05,21.448,21.632,20.362,20.605,1798622,0
1999-05-06,20.362,20.731,20.245,20.479,815053,0
1999-05-07,20.42,20.663,20.12,20.178,825056,0
1999-05-10,20.42,20.663,19.993,20.305,1105575,0
1999-05-11,20.479,21.332,20.42,21.215,1346904,0
1999-05-12,21.089,21.148,20.731,20.788,1497167,0
1999-05-13,20.848,21.215,20.546,20.605,2388642,0
1999-05-14,20.12,20.788,19.993,20.362,1896908,0
1999-05-17,19.819,20.245,19.576,19.819,2130811,0
1999-05-18,19.993,20.178,19.693,20.12,1940841,0
1999-05-19,20.245,20.546,19.761,19.935,2477438,0
1999-05-20,19.935,20.12,19.693,19.761,946444,0
1999-05-21,19.993,20.479,19.819,20.245,800304,0
1999-05-24,19.993,20.12,19.209,19.393,1729628,0
1999-05-25,19.393,19.819,18.965,19.092,1262956,0
1999-05-26,19.276,19.761,18.965,19.092,1536770,0
1999-05-27,19.276,19.576,19.209,19.45,1546362,0
1999-05-28,19.51,20.362,19.51,20.245,1131048,0
1999-06-01,20.245,20.848,20.12,20.362,800304,0
1999-06-02,20.605,20.848,19.878,20.245,933964,0
1999-06-03,21.934,21.934,21.215,21.215,3291562,0
1999-06-04,21.448,21.701,20.788,21.332,1450552,0
1999-06-07,21.215,21.215,20.663,21.215,858265,0
1999-06-08,21.274,21.874,20.178,20.245,2855004,0
1999-06-09,20.245,20.245,19.635,19.993,1632168,0
1999-06-10,19.45,19.878,19.45,19.819,975938,0
1999-06-11,19.45,20.062,19.45,19.878,1020285,0
1999-06-14,19.635,19.878,19.635,19.761,740076,0
1999-06-15,19.761,19.878,19.635,19.635,1595350,0
1999-06-16,19.819,20.178,19.761,20.178,2985776,0
1999-06-17,20.305,21.332,19.878,20.731,2711960,0
1999-06-18,20.42,21.215,20.42,21.032,1702297,0
1999-06-21,21.215,22.185,21.215,22,2119053,0
1999-06-22,22.359,23.029,21.874,22.487,3448942,0
1999-06-23,22.542,23.086,21.574,21.817,22020547,0
1999-06-24,21.517,21.517,20.42,20.963,3178323,0
1999-06-25,20.731,21.39,20.663,20.848,1822034,0
1999-06-28,20.848,21.274,20.788,21.274,1216855,0
1999-06-29,21.089,22.302,20.848,22.244,3245772,0
1999-06-30,22.185,22.185,20.963,21.39,2125036,0
1999-07-01,21.215,21.574,20.731,21.39,2021285,0
1999-07-02,21.215,21.448,20.605,20.905,1746335,0
1999-07-06,20.663,20.663,19.935,20.062,2016851,0
1999-07-07,20.062,20.062,18.965,19.15,4438288,0
1999-07-08,19.15,19.276,17.211,17.996,10330325,0
1999-07-09,17.996,18.908,17.996,18.908,5958763,0
1999-07-12,19.51,20.178,19.15,19.761,5295314,0
1999-07-13,19.761,19.819,19.45,19.761,2805397,0
1999-07-14,19.693,19.761,19.209,19.334,2624400,0
1999-07-15,19.334,19.878,18.481,19.693,2161648,0
1999-07-16,19.693,19.693,18.18,18.239,6214737,0
1999-07-19,18.423,18.423,17.395,17.453,4991591,0
1999-07-20,17.512,17.512,16.911,17.027,3644790,0
1999-07-21,17.152,17.996,17.152,17.937,3853116,0
1999-07-22,17.996,18.18,17.336,17.57,4481294,0
1999-07-23,17.696,17.821,17.453,17.57,2034074,0
1999-07-26,17.453,17.821,17.336,17.453,2370489,0
1999-07-27,17.453,17.57,17.27,17.453,2768580,0
1999-07-28,17.395,18.18,17.395,18.055,2600784,0
1999-07-29,17.821,17.88,17.637,17.821,1556882,0
1999-07-30,17.821,18.239,17.821,18.18,2681742,0
1999-08-02,17.88,17.937,16.968,17.152,3281043,0
1999-08-03,17.152,17.211,15.631,16.426,4214285,0
1999-08-04,15.757,16.426,15.329,16.3,5584807,0
1999-08-05,16.241,16.426,15.698,15.883,2800343,0
1999-08-06,15.698,15.757,14.914,14.914,3791650,0
1999-08-09,15.272,15.398,14.787,14.914,2722377,0
1999-08-10,14.787,15.329,14.545,15.329,1726018,0
1999-08-11,15.272,15.398,14.303,14.914,3140680,0
1999-08-12,15.145,15.398,14.787,15.272,1388777,0
1999-08-13,15.514,15.757,15.329,15.514,1269762,0
1999-08-16,15.457,15.631,14.787,15.572,1709104,0
1999-08-17,15.757,16.3,15.457,15.514,1428998,0
1999-08-18,15.272,15.272,15.089,15.089,1552138,0
1999-08-19,15.089,15.145,14.971,15.145,1254601,0
1999-08-20,15.029,15.089,14.36,14.661,3197094,0
1999-08-23,15.145,15.214,14.728,14.845,2031599,0
1999-08-24,14.545,14.602,14.059,14.059,2387714,0
1999-08-25,14.175,14.244,14.003,14.119,3676657,0
1999-08-26,14.119,14.119,13.516,13.691,3171105,0
1999-08-27,13.633,13.875,13.39,13.875,2596144,0
1999-08-30,13.759,13.943,9.754,10.182,3442136,0
1999-08-31,10.55,10.55,9.696,10.122,29763391,0
1999-09-01,10.238,10.423,9.881,9.997,12121212,0
1999-09-02,9.696,10.122,9.513,9.938,12671628,0
1999-09-03,10.182,10.365,10.122,10.365,8245821,0
1999-09-07,10.666,10.851,10.482,10.725,5912662,0
1999-09-08,10.666,10.725,10.55,10.608,4776252,0
1999-09-09,10.608,11.093,10.482,11.093,3286406,0
1999-09-10,10.908,11.034,10.725,11.034,2955249,0
1999-09-13,10.851,10.908,10.608,10.666,3163886,0
1999-09-14,10.666,10.781,10.608,10.666,4162719,0
1999-09-15,10.666,11.034,10.666,10.725,4089392,0
1999-09-16,10.908,11.093,10.666,10.781,3034557,0
1999-09-17,10.781,11.034,10.666,10.781,3881994,0
1999-09-20,10.725,11.034,10.55,10.666,3739774,0
1999-09-21,10.666,10.851,10.482,10.725,4414773,0
1999-09-22,10.908,10.966,10.608,10.725,4152096,0
1999-09-23,10.781,10.781,10.298,10.423,4992623,0
1999-09-24,10.365,10.482,10.122,10.298,4329896,0
1999-09-27,10.423,10.55,10.365,10.365,2862635,0
1999-09-28,10.423,10.55,10.238,10.55,4302153,0
1999-09-29,10.298,10.298,9.696,9.881,5450735,0
1999-09-30,9.812,10.182,9.639,10.182,5637815,0
1999-10-01,9.881,9.997,9.696,9.938,2972473,0
1999-10-04,9.938,10.122,9.812,10.122,1701471,0
1999-10-05,9.997,10.182,9.696,9.812,2588409,0
1999-10-06,9.812,9.997,9.812,9.938,2392559,0
1999-10-07,9.881,9.938,9.3275,9.3275,3365301,0
1999-10-08,9.4541,9.4541,8.9109,9.1533,3390055,0
1999-10-11,9.1533,9.4541,8.969,9.2115,3509583,0
1999-10-12,9.2115,9.2115,9.0273,9.0952,2823033,0
1999-10-13,9.0273,9.3275,8.8431,9.2115,4205930,0
1999-10-14,9.2115,9.3275,8.7266,8.8431,4000389,0
1999-10-15,8.969,10.666,8.8431,10.182,9725455,0
1999-10-18,10.365,10.851,10.298,10.851,4596801,0
1999-10-19,10.908,11.093,10.55,10.55,3620141,0
1999-10-20,10.608,10.908,10.55,10.908,2427006,0
1999-10-21,10.608,11.034,10.608,11.034,1738086,0
1999-10-22,11.034,11.209,10.851,10.966,1996430,0
1999-10-25,11.034,11.393,10.966,11.268,2328412,0
1999-10-26,11.268,11.576,11.209,11.268,2928744,0
1999-10-27,11.519,11.519,10.851,10.851,2036754,0
1999-10-28,10.966,11.268,10.966,11.151,1508306,0
1999-10-29,11.576,12.789,11.519,12.119,3864770,0
1999-11-01,12.004,12.42,11.821,12.179,2814885,0
1999-11-02,12.49,12.664,12.119,12.119,2253744,0
1999-11-03,12.364,12.49,11.877,11.936,1419097,0
1999-11-04,12.004,12.062,11.151,11.334,2326247,0
1999-11-05,11.636,11.936,11.451,11.695,2139266,0
1999-11-08,11.576,11.936,11.519,11.936,2103378,0
1999-11-09,11.877,11.877,11.093,11.519,1393417,0
1999-11-10,11.393,11.936,11.268,11.751,1363096,0
1999-11-11,11.751,11.936,11.695,11.936,1438486,0
1999-11-12,11.936,12.004,11.151,11.268,1639386,0
1999-11-15,11.093,11.821,11.034,11.576,1335353,0
1999-11-17,12.364,12.664,12.119,12.237,3648297,0
1999-11-18,12.179,12.42,12.179,12.305,1727049,0
1999-11-19,11.877,12.062,11.576,11.636,2010766,0
1999-11-22,11.936,11.936,11.636,11.936,1482007,0
1999-11-23,11.636,11.751,11.268,11.393,1495105,0
1999-11-24,11.034,11.451,11.034,11.209,1355568,0
1999-11-26,11.334,11.393,11.151,11.268,522878,0
1999-11-29,11.209,11.209,10.725,11.151,2484553,0
1999-11-30,11.209,11.209,10.725,10.781,1820074,0
1999-12-01,10.55,10.908,10.482,10.781,2904817,0
1999-12-02,10.666,10.781,10.238,10.482,2973606,0
1999-12-03,10.238,10.608,10.238,10.298,1964047,0
1999-12-06,10.298,10.298,9.639,9.754,4128272,0
1999-12-07,9.881,9.938,9.513,9.696,4117960,0
1999-12-08,9.812,9.997,9.696,9.812,2309849,0
1999-12-09,9.881,10.065,9.812,9.997,3452448,0
1999-12-10,10.122,10.182,9.881,10.122,2168454,0
1999-12-13,9.997,10.065,9.754,9.812,2688239,0
1999-12-14,9.812,9.881,9.639,9.754,2733309,0
1999-12-15,9.696,10.182,9.696,9.997,2611509,0
1999-12-16,9.881,10.182,9.812,9.997,2558603,0
1999-12-17,9.881,10.781,9.696,10.781,4757171,0
1999-12-20,9.938,9.997,9.881,9.938,3971408,0
1999-12-21,9.938,9.938,9.812,9.812,2804263,0
1999-12-22,9.812,10.065,9.754,9.754,1496240,0
1999-12-23,9.938,10.781,9.58,10.781,1645885,0
1999-12-27,10.122,10.781,9.997,10.482,2343470,0
1999-12-28,10.482,10.482,9.997,10.182,1885460,0
1999-12-29,10.182,10.781,10.122,10.423,2050266,0
1999-12-30,10.365,10.666,10.298,10.666,1555232,0
1999-12-31,10.666,10.666,10.55,10.666,681291,0
2000-01-03,10.666,10.725,10.182,10.238,1499746,0
2000-01-04,10.182,10.238,10.065,10.122,1384238,0
2000-01-05,10.122,10.423,9.997,10.365,1464992,0
2000-01-06,10.298,10.365,9.938,10.182,1319678,0
2000-01-07,10.365,10.55,10.298,10.423,2169898,0
2000-01-10,10.608,10.851,10.482,10.781,3666034,0
2000-01-11,10.666,10.781,10.298,10.365,1524395,0
2000-01-12,10.423,10.482,10.065,10.182,2770745,0
2000-01-13,10.298,10.365,10.182,10.298,2295823,0
2000-01-14,10.423,10.666,10.298,10.298,2365334,0
2000-01-18,10.298,10.55,9.696,9.696,1581323,0
2000-01-19,10.238,10.423,10.182,10.182,2192691,0
2000-01-20,10.238,10.55,10.238,10.482,2497859,0
2000-01-21,10.482,10.482,10.122,10.122,5034907,0
2000-01-24,10.238,10.298,9.812,9.938,3162648,0
2000-01-25,9.754,10.122,9.754,9.997,2275506,0
2000-01-26,9.938,9.997,9.754,9.812,2585210,0
2000-01-27,9.881,9.938,9.754,9.812,2008601,0
2000-01-28,9.812,9.881,9.696,9.696,2765485,0
2000-01-31,9.696,9.881,9.639,9.696,3726882,0
2000-02-01,9.754,9.997,9.754,9.812,1422603,0
2000-02-02,9.812,9.881,9.58,9.881,4340415,0
2000-02-03,10.182,10.725,10.122,10.55,3209263,0
2000-02-04,10.55,11.821,10.55,11.519,4776458,0
2000-02-07,11.451,11.821,11.209,11.451,2812721,0
2000-02-08,11.393,11.821,11.393,11.636,2383176,0
2000-02-09,11.636,12.237,11.519,12.237,2840359,0
2000-02-10,12.664,14.428,12.49,13.206,13266287,0
2000-02-11,13.943,13.943,12.119,12.605,11041935,0
2000-02-14,12.364,12.605,12.179,12.49,2716085,0
2000-02-15,12.119,12.364,11.877,12.004,2201663,0
2000-02-16,12.062,12.062,11.695,11.877,2412878,0
2000-02-17,11.636,11.751,11.268,11.451,3571875,0
2000-02-18,11.451,11.821,11.334,11.695,2048923,0
2000-02-22,11.576,12.062,11.519,11.636,1448283,0
2000-02-23,11.519,11.695,11.451,11.636,1214278,0
2000-02-24,11.695,11.751,11.576,11.695,2263130,0
2000-02-25,11.751,11.751,11.519,11.576,1852663,0
2000-02-28,11.519,11.877,11.519,11.636,1639903,0
2000-02-29,11.751,12.062,11.695,11.821,2455265,0
2000-03-01,11.751,11.936,11.695,11.821,1701988,0
2000-03-02,11.751,11.877,11.451,11.519,3334053,0
2000-03-03,11.576,11.636,11.209,11.334,2173611,0
2000-03-06,11.334,11.519,10.781,10.781,1329888,0
2000-03-07,10.908,11.334,10.482,10.55,2716910,0
2000-03-08,10.55,10.608,10.122,10.365,2955146,0
2000-03-09,10.238,10.298,10.065,10.065,1742004,0
2000-03-10,10.182,10.423,10.122,10.122,2241267,0
2000-03-13,9.696,10.122,9.639,10.065,7734181,0
2000-03-14,10.065,10.122,9.881,9.938,2939367,0
2000-03-15,9.997,10.725,9.938,10.666,4363311,0
2000-03-16,10.666,11.936,10.608,11.821,4691065,0
2000-03-17,11.034,11.695,10.781,11.093,2462484,0
2000-03-20,11.034,11.093,10.781,10.908,1414661,0
2000-03-21,10.908,11.268,10.781,11.209,1724884,0
2000-03-22,11.151,11.393,10.908,10.908,1481182,0
2000-03-23,10.725,11.268,10.725,11.151,2449386,0
2000-03-24,11.151,11.151,10.966,10.966,1662592,0
2000-03-27,11.034,11.209,10.966,11.034,1360829,0
2000-03-28,10.908,11.268,10.908,11.034,1441889,0
2000-03-29,11.093,11.576,11.093,11.451,1905880,0
2000-03-30,11.209,11.393,11.151,11.209,1251196,0
2000-03-31,11.334,11.636,11.209,11.209,2019326,0
2000-04-03,11.209,12.179,11.209,12.004,1985086,0
2000-04-04,11.877,12.004,10.781,11.393,2524982,0
2000-04-05,11.268,11.451,11.093,11.209,1334632,0
2000-04-06,11.334,11.695,11.268,11.636,1008116,0
2000-04-07,11.636,12.179,11.636,11.936,2479708,0
2000-04-10,11.936,12.605,11.936,12.605,2915233,0
2000-04-11,12.546,13.39,12.305,13.148,5163098,0
2000-04-12,13.206,13.943,13.206,13.759,4592161,0
2000-04-13,14.059,14.303,12.364,12.605,5068114,0
2000-04-14,12.237,12.305,11.821,12.004,3386237,0
2000-04-17,11.751,12.237,11.751,11.821,2785184,0
2000-04-18,11.695,12.49,11.695,12.49,2317171,0
2000-04-19,12.179,12.237,11.936,12.119,1213967,0
2000-04-20,12.179,12.179,11.751,12.062,765240,0
2000-04-24,11.636,12.004,11.209,11.519,1463753,0
2000-04-25,11.519,11.751,11.268,11.519,1496343,0
2000-04-26,11.636,11.695,10.781,10.851,2256116,0
2000-04-27,10.55,10.666,10.182,10.365,3896947,0
2000-04-28,10.365,10.482,10.238,10.298,2830561,0
2000-05-01,10.182,10.666,10.065,10.55,2094096,0
2000-05-02,10.238,10.725,10.238,10.608,2230952,0
2000-05-03,10.482,10.482,9.997,10.423,3145734,0
2000-05-04,10.298,10.55,10.182,10.55,2088526,0
2000-05-05,10.423,10.851,10.298,10.781,2588923,0
2000-05-08,10.666,10.851,10.55,10.781,910346,0
2000-05-09,10.781,10.851,10.55,10.608,934273,0
2000-05-10,10.482,10.608,10.122,10.298,1475923,0
2000-05-11,10.423,10.666,10.298,10.55,1217886,0
2000-05-12,10.608,10.851,10.55,10.666,709651,0
2000-05-15,10.55,11.034,10.55,10.908,853109,0
2000-05-16,11.034,11.151,10.908,10.908,872084,0
2000-05-17,10.851,10.908,10.608,10.781,744715,0
2000-05-18,10.781,10.908,10.55,10.608,468735,0
2000-05-19,10.482,10.55,10.298,10.365,463991,0
2000-05-22,10.423,10.482,10.182,10.238,604250,0
2000-05-23,10.238,10.482,10.182,10.238,865382,0
2000-05-24,10.238,10.365,10.182,10.238,1938676,0
2000-05-25,10.238,10.365,10.122,10.182,1165289,0
2000-05-26,7.6407,7.6989,6.6711,7.3885,16573835,0
2000-05-30,7.3304,7.3304,6.6711,6.7874,11179823,0
2000-05-31,6.8455,7.2723,6.7874,6.7874,7279886,0
2000-06-01,6.9717,7.0879,6.7874,6.9037,7558650,0
2000-06-02,6.9037,7.2141,6.9037,7.1558,4614952,0
2000-06-05,7.2141,7.2723,6.7874,6.9717,3038271,0
2000-06-06,6.9717,7.0879,6.7292,6.7874,5682782,0
2000-06-07,6.7874,6.7874,6.5449,6.6711,2074089,0
2000-06-08,6.6711,6.9037,6.6032,6.7292,2400089,0
2000-06-09,6.7874,6.7874,6.5449,6.6032,2097706,0
2000-06-12,6.6711,6.7874,6.5449,6.7292,2604188,0
2000-06-13,6.7292,6.7874,6.6032,6.6711,3005269,0
2000-06-14,6.6711,6.7292,6.6032,6.6032,3506798,0
2000-06-15,6.7292,6.7874,6.6711,6.6711,2190318,0
2000-06-16,6.6711,6.7292,6.5449,6.5449,2574175,0
2000-06-19,6.6711,6.6711,6.5449,6.5449,1412497,0
2000-06-20,6.5449,6.7292,6.3607,6.3607,2162782,0
2000-06-21,6.419,6.4868,6.1184,6.2445,1774387,0
2000-06-22,6.2445,6.3026,6.0601,6.1184,2913687,0
2000-06-23,6.1862,6.2445,5.8178,6.002,2219917,0
2000-06-26,6.002,6.0601,5.876,5.9343,1692087,0
2000-06-27,5.9343,6.0601,5.876,6.002,1527489,0
2000-06-28,6.0601,6.1184,5.9343,5.9343,1646915,0
2000-06-29,5.9343,6.0601,5.9343,5.9343,1452719,0
2000-06-30,6.002,6.1668,5.9343,6.0601,2007259,0
2000-07-03,6.0601,6.419,6.0601,6.419,1413115,0
2000-07-05,6.419,6.419,6.2445,6.2445,1520372,0
2000-07-06,6.3026,6.6032,6.2445,6.419,1999936,0
2000-07-07,6.5449,6.8455,6.4868,6.7874,4723241,0
2000-07-10,6.7874,6.9037,6.7292,6.8455,2992169,0
2000-07-11,6.8455,7.0299,6.6711,6.7874,3893441,0
2000-07-12,6.7874,6.7874,5.9343,6.419,4822763,0
2000-07-13,6.4868,6.5449,6.0601,6.2445,12000033,0
2000-07-14,6.2445,6.3026,6.002,6.0601,6387069,0
2000-07-17,6.0601,6.1862,5.9343,6.1862,1925888,0
2000-07-18,6.1862,6.7292,6.1184,6.419,8590383,0
2000-07-19,6.4868,6.5449,6.3607,6.419,3411196,0
2000-07-20,6.4868,6.5449,6.3026,6.3607,3990488,0
2000-07-21,6.4868,6.6711,6.3607,6.3607,4620419,0
2000-07-24,6.3607,6.419,6.1862,6.3026,2728358,0
2000-07-25,6.3026,6.3607,6.1862,6.3026,2677618,0
2000-07-26,6.2445,6.3026,5.8178,5.876,2990004,0
2000-07-27,5.9343,6.002,5.7015,6.002,5048107,0
2000-07-28,6.002,6.0601,5.9343,6.002,1708692,0
2000-07-31,5.9343,6.1184,5.9343,6.0601,3802995,0
2000-08-01,6.002,6.3026,6.002,6.3026,3865596,0
2000-08-02,6.3607,6.7292,6.3026,6.4868,6282908,0
2000-08-03,6.419,6.5449,6.3026,6.419,1582871,0
2000-08-04,6.419,6.6711,6.419,6.6032,4356504,0
2000-08-07,6.6711,6.9717,6.5449,6.9717,2828395,0
2000-08-08,6.9037,7.2141,6.8455,7.0879,3367364,0
2000-08-09,6.9717,7.0879,6.8455,7.0879,2309126,0
2000-08-10,7.0879,7.3304,7.0299,7.3304,2987941,0
2000-08-11,7.4565,7.6989,7.2723,7.5728,2388642,0
2000-08-14,7.6407,7.6989,7.3885,7.5728,1710961,0
2000-08-15,7.5146,7.5146,7.2723,7.2723,1510266,0
2000-08-16,7.3304,7.3885,7.0879,7.0879,1789340,0
2000-08-17,7.2141,7.4565,7.2141,7.3885,1628764,0
2000-08-18,7.3885,7.5728,7.3885,7.4565,1249445,0
2000-08-21,7.5728,7.9413,7.5146,7.9413,2427626,0
2000-08-22,7.8153,7.9413,7.6407,7.757,3260416,0
2000-08-23,7.6407,7.8734,7.6407,7.8153,2063672,0
2000-08-24,7.8153,7.8153,7.6989,7.757,1371758,0
2000-08-25,7.757,7.8153,7.6407,7.757,1857821,0
2000-08-28,7.757,7.8734,7.6989,7.6989,2186399,0
2000-08-29,7.757,7.8153,7.2723,7.2723,3720695,0
2000-08-30,7.5146,7.5146,7.0879,7.2723,4824827,0
2000-08-31,7.1558,7.2141,7.0299,7.1074,2929363,0
2000-09-01,7.0879,7.2141,6.9717,7.1558,2693912,0
2000-09-05,7.2141,7.4565,7.1558,7.3304,2006021,0
2000-09-06,7.3885,7.4565,7.2141,7.2723,2494351,0
2000-09-07,7.2723,7.5728,7.2723,7.5146,2430822,0
2000-09-08,7.5728,7.6989,7.4565,7.5146,3539595,0
2000-09-11,7.4565,7.9413,7.4565,7.757,2041808,0
2000-09-12,7.757,7.9413,7.6989,7.8153,2409268,0
2000-09-13,7.8734,8.0576,7.757,7.757,1889585,0
2000-09-14,7.9413,7.9413,7.6989,7.8734,2010869,0
2000-09-15,7.8153,7.8734,7.6989,7.8153,2299328,0
2000-09-18,7.757,7.8153,7.5728,7.757,1102482,0
2000-09-19,7.6407,7.6989,7.3885,7.3885,1506656,0
2000-09-20,7.3885,7.3885,7.2723,7.3885,1080721,0
2000-09-21,7.2723,7.4565,7.2141,7.3885,1585965,0
2000-09-22,7.3304,7.5728,7.2723,7.5728,1001309,0
2000-09-25,7.5146,7.6989,7.4565,7.5728,1565544,0
2000-09-26,7.5146,7.5728,7.3304,7.5146,1240988,0
2000-09-27,7.5146,7.757,7.5146,7.6989,1586893,0
2000-09-28,7.6989,7.757,7.5728,7.5728,1250889,0
2000-09-29,7.6407,7.6989,7.4565,7.5728,1313181,0
2000-10-02,7.5146,7.5728,7.0299,7.1558,1755410,0
2000-10-03,7.1558,7.4565,7.1558,7.3304,1561110,0
2000-10-04,7.2723,7.3885,7.0299,7.0879,2567782,0
2000-10-05,7.0299,7.0879,6.002,6.1184,8611939,0
2000-10-06,6.1862,6.419,6.1184,6.3607,1279662,0
2000-10-09,6.4868,6.6032,6.3607,6.4868,911996,0
2000-10-10,6.419,6.5449,6.3026,6.4868,791847,0
2000-10-11,6.3026,6.4868,6.3026,6.3607,1001516,0
2000-10-12,6.1862,6.4868,6.1184,6.3607,2771468,0
2000-10-13,6.3607,6.7874,6.3026,6.6711,1248826,0
2000-10-16,6.7292,6.7292,6.2445,6.3026,1725192,0
2000-10-17,6.2445,6.3607,5.9343,6.002,2010249,0
2000-10-18,6.0601,6.1862,5.876,6.1862,2106885,0
2000-10-19,6.1862,6.3607,6.1184,6.3026,599093,0
2000-10-20,6.2445,6.6032,6.1862,6.419,1536874,0
2000-10-23,6.419,6.8455,6.419,6.7874,1528210,0
2000-10-24,6.8455,7.1558,6.7874,7.0879,1437248,0
2000-10-25,7.0299,7.2723,7.0299,7.2723,1612984,0
2000-10-26,7.2723,7.5146,7.0879,7.2141,1598547,0
2000-10-27,7.2723,7.2723,6.7292,6.7874,2126789,0
2000-10-30,6.6711,7.1558,6.6711,7.1558,1794499,0
2000-10-31,7.2723,8.4842,7.2141,8.0576,4484799,0
2000-11-01,7.9996,8.1836,7.6407,7.757,2041808,0
2000-11-02,7.6407,7.6989,7.5146,7.6407,1038540,0
2000-11-03,7.5146,7.6407,7.2723,7.3885,907149,0
2000-11-06,7.3885,7.4565,6.3607,6.7292,4061237,0
2000-11-07,6.7292,6.8455,6.6032,6.8455,3674182,0
2000-11-08,6.8455,6.8455,6.6032,6.7874,788032,0
2000-11-09,6.7874,6.7874,6.419,6.4868,1001825,0
2000-11-10,6.419,6.7292,6.419,6.5449,646947,0
2000-11-13,6.5449,6.7292,6.419,6.6711,1026369,0
2000-11-14,6.6032,6.7292,6.4868,6.4868,1061436,0
2000-11-15,6.3607,6.9717,6.3026,6.7874,2963808,0
2000-11-16,6.6032,6.6711,6.419,6.4868,1288842,0
2000-11-17,6.4868,6.5449,6.3607,6.419,1364127,0
2000-11-20,6.419,6.7292,6.419,6.6711,1186947,0
2000-11-21,6.6711,6.7292,6.5449,6.6032,850220,0
2000-11-22,6.4868,6.6032,6.419,6.4868,430060,0
2000-11-24,6.4868,6.5449,6.3607,6.4868,538761,0
2000-11-27,6.4868,6.7292,6.4868,6.6711,851458,0
2000-11-28,6.5449,6.7874,6.5449,6.6711,777307,0
2000-11-29,6.6711,6.6711,6.4868,6.6032,932727,0
2000-11-30,6.419,6.6711,6.3026,6.419,1222321,0
2000-12-01,6.419,6.419,6.2445,6.3607,1955385,0
2000-12-04,6.3026,6.3607,6.1862,6.3026,3063949,0
2000-12-05,6.1184,6.419,6.0601,6.3026,1874218,0
2000-12-06,6.2445,6.3026,6.0601,6.0601,3667685,0
2000-12-07,6.0601,6.3607,5.9343,6.3607,4699006,0
2000-12-08,6.2445,6.5449,6.1184,6.4868,1336385,0
2000-12-11,6.4868,6.4868,6.1862,6.1862,974288,0
2000-12-12,6.1862,6.3607,6.1862,6.2445,2221670,0
2000-12-13,6.3026,6.7292,6.3026,6.6032,1375576,0
2000-12-14,6.419,6.6711,6.3026,6.3607,1187772,0
2000-12-15,6.3026,6.4868,6.1862,6.1862,1409712,0
2000-12-18,6.3026,6.419,6.1862,6.419,1021936,0
2000-12-19,6.3607,6.419,6.2445,6.3026,1065560,0
2000-12-20,6.1862,6.2445,5.9343,5.9343,1373203,0
2000-12-21,5.876,6.0601,5.8178,5.876,3540833,0
2000-12-22,5.876,6.1862,5.876,6.1184,1360724,0
2000-12-26,6.0601,6.1862,5.9343,6.002,1676205,0
2000-12-27,6.0601,6.7874,5.876,6.7292,5321510,0
2000-12-28,6.6711,6.7292,6.4868,6.6032,2168661,0
2000-12-29,6.6711,7.1558,6.6032,6.9037,2344397,0
2001-01-02,6.9037,7.4565,6.9037,7.0879,3123457,0
2001-01-03,7.0879,7.8734,7.0879,7.8734,5122156,0
2001-01-04,7.757,7.8153,7.4565,7.757,4541316,0
2001-01-05,7.6989,8.2419,7.6989,7.8734,2510027,0
2001-01-08,7.757,7.9413,7.6407,7.757,1594216,0
2001-01-09,7.8153,7.8734,7.5728,7.757,1013272,0
2001-01-10,7.757,7.8153,7.4565,7.5146,2598103,0
2001-01-11,7.5146,7.9413,7.4565,7.8153,3670469,0
2001-01-12,7.8153,7.8153,7.5728,7.757,2571907,0
2001-01-16,8.0576,8.6103,7.9996,8.5425,6030441,0
2001-01-17,8.4842,8.7266,8.3583,8.5425,3627978,0
2001-01-18,8.5425,8.9109,8.3583,8.8431,9722361,0
2001-01-19,8.7266,8.8431,8.5425,8.6103,2399883,0
2001-01-22,8.6103,8.7266,8.4842,8.6685,1658775,0
2001-01-23,8.6103,8.6685,8.4842,8.6103,1917122,0
2001-01-24,8.6103,8.6685,8.5425,8.6685,2707628,0
2001-01-25,8.7266,8.9109,8.6103,8.7848,1814093,0
2001-01-26,8.7266,9.0273,8.5425,9.0273,1559563,0
2001-01-29,8.9303,9.696,8.814,9.696,4420858,0
2001-01-30,9.599,9.784,9.513,9.676,3748644,0
2001-01-31,9.676,9.812,9.629,9.715,2340478,0
2001-02-01,9.891,9.891,9.599,9.793,1475511,0
2001-02-02,9.715,9.744,9.474,9.599,2161544,0
2001-02-05,9.676,9.676,8.969,9.2601,1395274,0
2001-02-06,9.2791,9.4541,9.2309,9.4244,1359384,0
2001-02-07,9.4343,9.4938,9.3571,9.4154,732134,0
2001-02-08,9.503,9.503,9.066,9.1243,1137238,0
2001-02-09,9.0273,9.0273,8.6297,8.746,1707042,0
2001-02-12,8.8334,9.1145,8.7266,8.9595,1078864,0
2001-02-13,9.1145,9.696,9.1048,9.3084,1216959,0
2001-02-14,9.2791,9.2987,9.066,9.1631,1174674,0
2001-02-15,8.7266,9.1145,8.6394,8.814,2217236,0
2001-02-16,8.814,8.94,8.3389,8.8237,1509338,0
2001-02-20,8.7266,9.2115,8.7266,9.2115,893743,0
2001-02-21,9.2115,9.2115,8.7848,8.7848,1229953,0
2001-02-22,8.7557,8.9497,8.6297,8.9497,1052876,0
2001-02-23,8.8527,8.9789,8.62,8.746,797108,0
2001-02-26,8.969,9.1243,8.8041,8.872,2507552,0
2001-02-27,8.7946,8.9595,8.746,8.9109,1326484,0
2001-02-28,9.1533,9.1533,8.746,8.9206,1404659,0
2001-03-01,8.969,8.9982,8.8431,8.969,1646710,0
2001-03-02,8.969,9.2115,8.7848,8.969,2059753,0
2001-03-05,8.8237,9.1145,8.8237,8.9884,1048543,0
2001-03-06,9.649,9.696,9.4541,9.503,3948925,0
2001-03-07,9.649,9.735,9.474,9.474,3667685,0
2001-03-08,9.503,9.649,9.2791,9.3084,1382279,0
2001-03-09,9.4055,9.4055,8.9497,8.9595,1296163,0
2001-03-12,8.9206,9.1436,8.7752,8.8527,1405587,0
2001-03-13,8.8527,8.872,8.6006,8.7946,1395583,0
2001-03-14,8.746,8.7752,8.5037,8.6782,807730,0
2001-03-15,8.6297,8.7848,8.4359,8.4359,798861,0
2001-03-16,8.2419,8.3872,8.1545,8.3872,1275229,0
2001-03-19,8.3389,8.7266,8.2614,8.6685,1164154,0
2001-03-20,8.7654,9.1631,8.6685,8.7266,2257767,0
2001-03-21,8.6297,8.6782,8.3872,8.3872,1885356,0
2001-03-22,8.3484,8.3872,8.1836,8.3872,2409990,0
2001-03-23,8.4649,8.5619,8.3001,8.3872,1303692,0
2001-03-26,8.6782,8.717,8.2903,8.3872,1217165,0
2001-03-27,8.4746,8.5425,8.3872,8.5133,2107193,0
2001-03-28,8.5813,8.6103,8.4551,8.5133,1335560,0
2001-03-29,8.5231,8.5813,8.3484,8.5231,1101037,0
2001-03-30,8.5813,8.5813,8.3971,8.4842,1051123,0
2001-04-02,8.4842,8.5328,8.2419,8.3194,2213111,0
2001-04-03,8.3194,8.3484,8.1935,8.2031,3124179,0
2001-04-04,8.1643,8.2419,7.9996,7.9996,1273473,0
2001-04-05,8.0479,8.4551,7.9996,8.4551,1254911,0
2001-04-06,8.4359,8.5425,8.2419,8.2614,786279,0
2001-04-09,8.3583,8.4454,8.1545,8.1545,1218815,0
2001-04-10,8.2515,8.3291,8.1643,8.271,2347698,0
2001-04-11,8.271,8.4842,8.271,8.4746,761837,0
2001-04-12,8.4746,8.7266,8.3583,8.7266,844962,0
2001-04-16,8.6297,8.7073,8.4649,8.6103,729350,0
2001-04-17,8.6782,8.872,8.4842,8.872,878168,0
2001-04-18,8.9206,9.3084,8.6879,9.2115,1880407,0
2001-04-19,9.066,9.3668,8.9303,9.2502,3129954,0
2001-04-20,9.3084,9.3084,9.066,9.1727,1619482,0
2001-04-23,9.1145,9.2889,8.969,9.0757,1118364,0
2001-04-24,9.0175,9.0273,8.7073,8.7946,1388466,0
2001-04-25,8.7946,9.0175,8.7266,9.0175,763073,0
2001-04-26,8.8237,9.1631,8.8237,8.8237,764828,0
2001-04-27,8.7752,9.1824,8.7752,9.1727,1428070,0
2001-04-30,9.1922,9.3571,9.1824,9.2115,1185916,0
2001-05-01,9.1145,9.686,9.066,9.639,1867619,0
2001-05-02,9.793,10.327,9.639,10.327,2554992,0
2001-05-03,10.132,10.278,10.027,10.113,1846888,0
2001-05-04,9.938,10.182,9.842,10.172,955107,0
2001-05-07,10.182,10.201,9.938,9.967,958097,0
2001-05-08,9.744,9.977,9.599,9.696,1250683,0
2001-05-09,9.599,9.649,9.3857,9.521,1855965,0
2001-05-10,9.696,9.938,9.55,9.599,1518000,0
2001-05-11,9.609,9.744,9.4839,9.676,1824098,0
2001-05-14,9.676,9.676,9.513,9.55,675619,0
2001-05-15,9.55,9.668,9.3957,9.668,1125686,0
2001-05-16,9.649,9.668,8.62,9.513,1512431,0
2001-05-17,9.503,9.57,9.4541,9.4839,1518825,0
2001-05-18,9.4938,9.4938,9.2889,9.3668,1173952,0
2001-05-21,9.3766,9.3766,9.1631,9.2696,1300703,0
2001-05-22,9.2791,9.55,9.2406,9.4839,808143,0
2001-05-23,9.4541,9.987,9.3668,9.715,3702131,0
2001-05-24,9.744,9.871,9.639,9.676,1287604,0
2001-05-25,9.599,9.754,9.599,9.609,1371346,0
2001-05-29,9.599,9.668,9.3571,9.4055,992233,0
2001-05-30,9.2115,9.3084,8.6782,8.8527,3307548,0
2001-05-31,8.8527,8.9595,8.7752,8.8625,2208574,0
2001-06-01,8.8431,8.8625,8.6297,8.6976,1428792,0
2001-06-04,8.7946,8.7946,8.4939,8.5328,1154667,0
2001-06-05,8.5328,8.7266,8.5231,8.5425,2135864,0
2001-06-06,8.5813,8.7364,8.5619,8.6879,1565133,0
2001-06-07,8.6588,8.7364,8.6103,8.6297,1585448,0
2001-06-08,8.6297,8.717,8.5521,8.5909,618380,0
2001-06-11,8.6006,8.6006,8.4649,8.5909,1524085,0
2001-06-12,8.5231,8.5425,8.4359,8.4454,1234594,0
2001-06-13,8.5328,8.6685,8.5037,8.6588,416653,0
2001-06-14,8.6588,8.6879,8.62,8.6588,1951981,0
2001-06-15,8.6394,8.6685,8.5813,8.5909,1313076,0
2001-06-18,8.6782,8.7266,8.62,8.6297,984912,0
2001-06-19,8.6297,8.7266,8.6297,8.6782,892194,0
2001-06-20,8.6588,9.0175,8.6297,8.9595,1525014,0
2001-06-21,8.872,9.1145,8.746,9.0175,799478,0
2001-06-22,8.969,9.0952,8.872,8.9884,636839,0
2001-06-25,8.9206,9.1048,8.8237,8.872,995533,0
2001-06-26,8.872,9.0854,8.7364,8.8237,638696,0
2001-06-27,8.8334,9.3275,8.7946,9.2309,959849,0
2001-06-28,9.3275,9.706,9.3275,9.696,3472353,0
2001-06-29,9.599,10.065,9.531,10.065,2658538,0
2001-07-02,9.967,10.037,9.793,9.987,1260273,0
2001-07-03,9.891,9.891,9.696,9.812,1025648,0
2001-07-05,9.812,9.812,9.58,9.696,2364715,0
2001-07-06,9.696,9.696,9.531,9.56,1175809,0
2001-07-09,9.4641,9.744,9.4442,9.715,1610820,0
2001-07-10,9.842,9.891,9.668,9.686,1466640,0
2001-07-11,9.589,9.735,9.55,9.686,573517,0
2001-07-12,9.744,10.027,9.744,9.793,1752111,0
2001-07-13,9.793,9.938,9.715,9.891,2126481,0
2001-07-16,10.065,10.132,9.91,10.132,903540,0
2001-07-17,10.083,10.083,9.891,10.037,902612,0
2001-07-18,9.938,9.967,9.754,9.928,4205621,0
2001-07-19,10.908,11.636,10.871,11.248,6200710,0
2001-07-20,11.151,12.605,11.151,12.265,8068020,0
2001-07-23,12.364,12.605,12.042,12.227,4813172,0
2001-07-24,12.119,12.119,11.568,11.877,3097984,0
2001-07-25,11.831,12.217,11.685,12.119,2929569,0
2001-07-26,12.024,12.645,11.976,12.566,8127321,0
2001-07-27,12.47,12.556,12.217,12.364,1788104,0
2001-07-30,12.364,12.605,12.334,12.595,3029607,0
2001-07-31,12.556,12.838,12.383,12.43,2638944,0
2001-08-01,12.43,12.585,12.373,12.585,1436422,0
2001-08-02,12.51,12.615,12.42,12.44,1729834,0
2001-08-03,12.072,12.44,12.033,12.364,977794,0
2001-08-06,12.265,12.344,11.887,11.917,983777,0
2001-08-07,11.926,12.112,11.877,11.926,1023792,0
2001-08-08,11.877,12.072,11.656,11.858,1196332,0
2001-08-09,11.761,11.887,11.616,11.695,764416,0
2001-08-10,11.685,11.741,11.423,11.636,682322,0
2001-08-13,11.636,11.976,11.636,11.841,874663,0
2001-08-14,11.936,13.575,11.868,12.887,3143774,0
2001-08-15,12.605,12.664,12.247,12.527,3332197,0
2001-08-16,12.46,12.75,12.46,12.75,1633508,0
2001-08-17,12.731,12.731,12.556,12.635,2762185,0
2001-08-20,12.673,12.731,12.566,12.702,2451758,0
2001-08-21,12.683,12.692,12.566,12.615,1009354,0
2001-08-22,12.556,12.605,12.265,12.51,1547186,0
2001-08-23,12.799,13.119,12.741,12.818,4360628,0
2001-08-24,13.138,13.478,12.993,13.285,5280979,0
2001-08-27,13.235,13.585,13.09,13.497,3157698,0
2001-08-28,13.507,13.633,13.332,13.595,6047148,0
2001-08-29,13.575,13.818,13.555,13.681,4273172,0
2001-08-30,13.623,13.818,13.304,13.545,2171033,0
2001-08-31,13.497,13.721,13.478,13.478,1310293,0
2001-09-04,13.525,13.778,13.478,13.672,3981619,0
2001-09-05,13.623,13.662,13.332,13.623,2368014,0
2001-09-06,13.332,13.575,13.09,13.332,1376917,0
2001-09-07,13.235,13.43,13.09,13.43,3635714,0
2001-09-10,13.187,13.478,12.887,12.993,3550527,0
2001-09-17,10.666,12.41,10.666,11.781,4669303,0
2001-09-18,11.781,12.605,11.781,12.112,5301605,0
2001-09-19,12.169,12.546,11.656,12.315,5015930,0
2001-09-20,12.46,12.46,11.858,11.926,3889831,0
2001-09-21,11.685,12.315,11.344,12.217,3908704,0
2001-09-24,12.46,13.285,12.46,12.993,4260591,0
2001-09-25,12.993,13.09,12.702,13.09,3611169,0
2001-09-26,13.09,13.09,12.51,12.702,1877622,0
2001-09-27,12.943,12.943,12.519,12.575,1811515,0
2001-09-28,12.575,13.478,12.575,13.187,3812998,0
2001-10-01,13.09,13.739,12.925,13.739,2655444,0
2001-10-02,13.38,13.768,13.235,13.623,3405008,0
2001-10-03,13.672,14.487,13.497,14.157,3990077,0
2001-10-04,14.254,14.35,13.623,13.749,1844413,0
2001-10-05,13.653,13.768,13.43,13.672,1490980,0
2001-10-08,13.525,13.555,13.187,13.469,1073501,0
2001-10-09,13.525,13.691,13.187,13.585,1259448,0
2001-10-10,13.575,14.011,13.44,13.983,1300495,0
2001-10-11,14.477,14.738,14.059,14.738,2603672,0
2001-10-12,14.642,14.69,13.973,14.37,2084609,0
2001-10-15,14.322,14.787,14.312,14.622,2270864,0
2001-10-16,14.69,14.923,14.642,14.787,2539009,0
2001-10-17,14.787,14.932,14.069,14.138,3311364,0
2001-10-18,14.089,14.399,14.069,14.264,3139649,0
2001-10-19,14.128,14.622,14.128,14.582,2452170,0
2001-10-22,14.399,14.399,13.691,13.818,1898969,0
2001-10-23,14.011,14.35,13.828,14.35,2177839,0
2001-10-24,14.35,14.496,14.069,14.312,1824510,0
2001-10-25,13.818,14.487,13.672,14.477,1132803,0
2001-10-26,14.303,14.516,14.069,14.36,1524085,0
2001-10-29,14.409,14.447,13.768,13.866,947062,0
2001-10-30,13.914,13.963,12.943,13.1,2574588,0
2001-10-31,13.285,13.525,12.993,13.187,2330372,0
2001-11-01,13.38,14.049,13.032,13.914,1886078,0
2001-11-02,13.739,14.049,13.38,13.914,930045,0
2001-11-05,14.011,14.303,13.866,14.303,1275537,0
2001-11-06,14.204,14.303,14.02,14.234,1290800,0
2001-11-07,13.963,14.303,13.866,14.069,1544815,0
2001-11-08,13.798,14.254,13.798,13.895,2908220,0
2001-11-09,13.914,13.973,13.525,13.904,1776655,0
2001-11-12,13.914,14.157,13.497,14.089,1360724,0
2001-11-13,14.157,14.438,14.157,14.36,2437629,0
2001-11-14,14.35,14.545,14.099,14.535,3098396,0
2001-11-15,14.535,15.184,14.447,14.845,2256014,0
2001-11-16,14.69,15.272,14.35,14.467,2109979,0
2001-11-19,14.447,15.224,14.447,15.214,1454470,0
2001-11-20,15.117,15.592,14.855,15.514,4671365,0
2001-11-21,15.417,15.602,15.32,15.466,1806461,0
2001-11-23,15.562,15.757,15.417,15.708,693151,0
2001-11-26,15.805,15.999,13.963,15.999,1974257,0
2001-11-27,15.95,15.96,15.64,15.805,2116785,0
2001-11-28,15.824,15.893,15.417,15.466,2234357,0
2001-11-29,15.485,15.562,15.079,15.495,2583561,0
2001-11-30,15.514,15.669,15.427,15.659,1871021,0
2001-12-03,15.659,15.669,15.466,15.631,2813957,0
2001-12-04,15.64,15.999,15.514,15.999,3266708,0
2001-12-05,16.192,16.958,15.999,16.843,5008195,0
2001-12-06,16.793,16.823,16.513,16.658,3435120,0
2001-12-07,16.386,16.484,16.008,16.291,2218473,0
2001-12-10,16.291,16.386,16.028,16.028,2198259,0
2001-12-11,16.008,16.291,15.999,16.008,1201489,0
2001-12-12,15.902,16.047,15.776,15.805,961397,0
2001-12-13,15.766,16.047,15.659,15.95,1050813,0
2001-12-14,15.95,16.291,15.833,16.173,1815949,0
2001-12-17,15.931,16.192,15.747,16.047,1660528,0
2001-12-18,16.291,16.396,16.096,16.192,1405278,0
2001-12-19,16.192,16.494,15.999,16.386,3276195,0
2001-12-20,16.386,17.191,16.328,17.046,4785327,0
2001-12-21,17.142,17.55,16.92,17.366,3098602,0
2001-12-24,17.356,17.55,17.162,17.162,514835,0
2001-12-26,17.066,17.599,17.066,17.599,1107637,0
2001-12-27,17.502,17.929,17.502,17.89,1954764,0
2001-12-28,17.841,18.015,17.618,17.957,2337591,0
2001-12-31,17.937,18.132,17.88,17.977,2484658,0
2002-01-02,17.647,17.647,17.017,17.26,2964118,0
2002-01-03,17.115,17.336,16.987,17.142,2383176,0
2002-01-04,17.017,17.522,16.968,17.435,2628423,0
2002-01-07,17.336,17.444,17.162,17.162,1993439,0
2002-01-08,17.162,17.191,16.949,16.968,2196505,0
2002-01-09,16.958,16.958,16.144,16.192,3256910,0
2002-01-10,16.241,16.416,16.047,16.271,2129263,0
2002-01-11,16.271,16.464,16.164,16.328,2742074,0
2002-01-14,16.096,16.281,16.037,16.067,2376369,0
2002-01-15,16.047,16.222,15.805,15.922,2081720,0
2002-01-16,15.922,16.047,15.757,15.883,2544783,0
2002-01-17,15.757,15.931,15.622,15.843,2093890,0
2002-01-18,15.786,16.338,15.776,15.931,3014344,0
2002-01-22,15.931,16.047,15.776,15.853,1322153,0
2002-01-23,15.786,16.087,15.776,16.037,1510266,0
2002-01-24,16.037,16.436,15.999,16.116,1635262,0
2002-01-25,15.999,16.291,15.688,15.708,1398263,0
2002-01-28,15.757,16.077,15.612,15.659,2095541,0
2002-01-29,15.659,15.708,15.079,15.194,2998770,0
2002-01-30,15.32,15.572,15.117,15.572,1103409,0
2002-01-31,15.708,15.95,15.562,15.95,1376091,0
2002-02-01,15.902,16.096,15.853,16.037,1497065,0
2002-02-04,15.999,16.126,15.029,15.174,2845103,0
2002-02-05,15.174,15.514,15.039,15.368,2908014,0
2002-02-06,15.466,15.514,15.069,15.117,1535842,0
2002-02-07,15.174,15.562,15.126,15.514,4176126,0
2002-02-08,15.562,15.602,15.069,15.282,1954351,0
2002-02-11,15.514,15.95,15.272,15.912,1405793,0
2002-02-12,15.805,15.95,15.562,15.698,1282035,0
2002-02-13,16.968,19.15,16.968,17.929,11737251,0
2002-02-14,17.937,18.686,17.937,18.374,8241694,0
2002-02-15,18.616,18.811,18.481,18.511,4631144,0
2002-02-19,18.035,18.472,17.764,17.87,2506108,0
2002-02-20,17.744,18.656,17.676,18.462,2409164,0
2002-02-21,18.472,18.761,18.171,18.259,1969306,0
2002-02-22,17.987,18.327,17.696,18.278,1859058,0
2002-02-25,18.132,18.374,17.996,18.229,1383928,0
2002-02-26,18.094,18.423,18.094,18.374,1052051,0
2002-02-27,18.423,18.751,18.229,18.472,1614222,0
2002-02-28,18.423,18.491,18.19,18.432,2954836,0
2002-03-01,18.462,18.85,18.374,18.423,2983816,0
2002-03-04,18.568,18.985,18.491,18.801,4617738,0
2002-03-05,18.811,19.47,18.811,19.325,5968251,0
2002-03-06,19.393,19.45,19.092,19.285,3528044,0
2002-03-07,19.344,19.393,19.179,19.276,2719282,0
2002-03-08,19.441,19.586,19.15,19.209,3490916,0
2002-03-11,18.965,19.101,18.511,18.558,3173786,0
2002-03-12,18.472,19.199,18.452,18.646,3241749,0
2002-03-13,18.811,18.84,18.53,18.53,2080380,0
2002-03-14,18.86,19.285,18.761,19.229,1985602,0
2002-03-15,19.295,19.412,19.219,19.383,3210295,0
2002-03-18,19.315,19.431,18.917,19.101,1619586,0
2002-03-19,19.334,19.761,19.257,19.557,3149962,0
2002-03-20,19.344,19.538,19.295,19.403,2028711,0
2002-03-21,19.586,19.625,18.936,19.005,1403525,0
2002-03-22,19.054,19.295,19.005,19.295,1467054,0
2002-03-25,19.15,19.285,18.956,18.956,1570805,0
2002-03-26,18.936,19.393,18.927,19.383,833102,0
2002-03-27,19.393,19.781,19.373,19.703,1328960,0
2002-03-28,19.46,19.703,19.247,19.247,1085361,0
2002-04-01,19.199,19.538,18.908,19.49,1280900,0
2002-04-02,19.393,19.586,18.956,18.956,1398058,0
2002-04-03,18.956,19.354,18.936,19.325,1762114,0
2002-04-04,19.325,19.606,19.315,19.576,1491083,0
2002-04-05,19.431,19.684,19.305,19.403,1121767,0
2002-04-08,19.295,19.732,19.189,19.616,1509646,0
2002-04-09,19.616,20.12,19.538,19.974,3471425,0
2002-04-10,20.168,20.848,20.071,20.731,3543617,0
2002-04-11,20.721,20.828,20.265,20.333,1607416,0
2002-04-12,20.217,20.798,20.188,20.683,1265224,0
2002-04-15,20.828,21.284,20.555,20.943,1992719,0
2002-04-16,21.196,21.293,20.818,21.079,1468291,0
2002-04-17,21.293,21.293,19.219,19.441,4872680,0
2002-04-18,19.393,19.586,19.064,19.403,4411577,0
2002-04-19,19.645,19.809,19.325,19.354,2924928,0
2002-04-22,19.373,19.393,18.705,18.87,2561285,0
2002-04-23,18.626,18.936,18.442,18.86,2620172,0
2002-04-24,18.908,19.373,18.889,19.034,1923928,0
2002-04-25,19.005,19.393,18.86,19.257,1984569,0
2002-04-26,19.199,19.431,19.014,19.111,2593461,0
2002-04-29,19.121,19.121,18.761,18.811,2487029,0
2002-04-30,18.811,18.811,18.414,18.558,2559222,0
2002-05-01,18.558,18.666,17.947,18.549,2573145,0
2002-05-02,18.568,19.024,18.511,18.956,1873290,0
2002-05-03,18.908,19.121,18.472,18.724,1272030,0
2002-05-06,18.53,18.908,18.521,18.607,1213761,0
2002-05-07,18.811,19.054,18.578,18.889,1804810,0
2002-05-08,18.908,18.946,18.423,18.616,1563172,0
2002-05-09,18.521,19.005,18.18,18.278,1321328,0
2002-05-10,18.278,18.588,18.18,18.239,1152191,0
2002-05-13,18.239,18.384,17.987,18.209,967172,0
2002-05-14,18.432,19.054,18.423,18.86,2280868,0
2002-05-15,18.715,19.305,18.695,18.917,1660632,0
2002-05-16,18.956,19.14,18.715,18.733,1031939,0
2002-05-17,18.908,19.044,18.462,18.568,1539761,0
2002-05-20,18.568,18.666,18.18,18.239,1201179,0
2002-05-21,18.761,18.879,18.132,18.19,2135246,0
2002-05-22,18.132,18.336,17.53,17.696,2904095,0
2002-05-23,17.744,17.937,17.57,17.647,2862946,0
2002-05-24,17.58,17.89,17.57,17.628,1256974,0
2002-05-28,17.87,17.967,17.55,17.686,1141363,0
2002-05-29,17.647,17.996,17.647,17.696,1279766,0
2002-05-30,17.55,17.696,17.017,17.453,3637158,0
2002-05-31,17.522,17.734,17.502,17.726,1648462,0
2002-06-03,17.861,17.89,17.046,17.115,2828190,0
2002-06-04,17.017,17.095,16.59,16.852,2832831,0
2002-06-05,16.852,17.647,16.852,17.628,1909077,0
2002-06-06,17.57,17.647,17.182,17.278,1929703,0
2002-06-07,17.278,17.55,17.182,17.405,2176500,0
2002-06-10,17.502,17.716,17.435,17.657,954074,0
2002-06-11,17.841,18.161,17.54,17.57,1443229,0
2002-06-12,17.647,17.783,17.453,17.618,1115786,0
2002-06-13,17.618,17.744,17.356,17.453,1169724,0
2002-06-14,17.453,17.987,16.987,17.492,1283890,0
2002-06-17,17.55,17.841,17.405,17.599,1542031,0
2002-06-18,17.453,17.453,16.968,16.968,1901240,0
2002-06-19,16.968,17.27,16.872,16.902,1501706,0
2002-06-20,17.066,17.162,16.503,16.542,1906087,0
2002-06-21,16.542,16.698,15.766,15.941,3608383,0
2002-06-24,15.95,16.077,15.524,15.776,3157285,0
2002-06-25,15.902,16.231,15.437,15.572,1579467,0
2002-06-26,15.329,15.417,14.99,15.272,2650700,0
2002-06-27,15.417,15.999,15.378,15.95,1887419,0
2002-06-28,15.95,16.484,15.902,16.291,2260447,0
2002-07-01,16.484,16.484,15.766,15.95,2617491,0
2002-07-02,15.757,15.766,15.009,15.049,3728945,0
2002-07-03,15.145,15.349,14.719,15.098,2076564,0
2002-07-05,15.757,15.969,15.622,15.95,690470,0
2002-07-08,15.95,15.95,15.427,15.514,1015851,0
2002-07-09,15.476,15.476,13.245,13.38,8906276,0
2002-07-10,13.38,13.721,13.148,13.294,3511338,0
2002-07-11,13.09,13.285,12.112,12.46,5526949,0
2002-07-12,12.46,12.46,12.119,12.344,4199226,0
2002-07-15,12.364,12.76,11.926,12.76,3172857,0
2002-07-16,12.664,12.799,11.926,12.315,3673563,0
2002-07-17,12.605,13.206,12.227,12.527,5918541,0
2002-07-18,12.625,13.138,12.527,12.75,3955940,0
2002-07-19,12.605,12.673,11.548,11.636,2672565,0
2002-07-22,11.297,11.721,10.851,11.248,4280187,0
2002-07-23,11.539,11.695,11.083,11.433,2971028,0
2002-07-24,10.716,12.41,10.706,12.383,3507624,0
2002-07-25,12.41,12.731,11.606,12.119,2642553,0
2002-07-26,12.024,12.49,11.926,12.47,2109050,0
2002-07-29,12.41,12.702,12.315,12.605,4496453,0
2002-07-30,12.119,12.963,12.072,12.721,3339725,0
2002-07-31,12.75,12.907,12.324,12.585,2504974,0
2002-08-01,12.315,12.49,11.616,11.666,3959755,0
2002-08-02,11.636,11.705,10.52,10.725,4056388,0
2002-08-05,11.073,11.248,10.278,10.956,3856829,0
2002-08-06,11.586,12.169,11.529,11.811,3810625,0
2002-08-07,12.119,12.42,12.062,12.41,4398168,0
2002-08-08,12.41,12.721,12.072,12.692,4283177,0
2002-08-09,12.556,12.993,12.364,12.673,2165877,0
2002-08-12,12.605,12.973,12.41,12.741,1807802,0
2002-08-13,12.654,13.43,12.654,12.867,1803057,0
2002-08-14,12.857,13.749,12.857,13.691,1971987,0
2002-08-16,14.128,14.254,13.818,13.963,1353402,0
2002-08-19,13.875,14.293,13.875,14.244,1208707,0
2002-08-20,14.244,14.244,13.623,13.681,2780853,0
2002-08-21,13.778,14.166,13.778,14.157,2754038,0
2002-08-22,14.109,14.138,13.759,13.837,2095541,0
2002-08-23,13.575,13.575,13.215,13.265,1543680,0
2002-08-26,13.36,13.525,12.973,13.235,1502532,0
2002-08-27,13.43,13.43,12.702,12.963,1435598,0
2002-08-28,12.585,12.585,12.139,12.255,2537254,0
2002-08-29,12.217,12.595,12.082,12.4,1594421,0
2002-08-30,12.5,12.75,12.46,12.527,1089590,0
2002-09-03,12.46,12.46,11.917,12.052,1753864,0
2002-09-04,12.072,12.605,11.821,12.575,2072025,0
2002-09-05,12.575,12.575,11.976,12.255,1676102,0
2002-09-06,12.354,12.848,12.354,12.848,1337621,0
2002-09-09,12.799,12.973,12.324,12.925,1519238,0
2002-09-10,13.022,13.314,12.993,13.206,1765621,0
2002-09-11,13.206,13.275,12.943,13.071,1513670,0
2002-09-12,12.799,12.828,12.605,12.76,2590986,0
2002-09-13,12.75,13.36,12.702,13.36,1928569,0
2002-09-17,13.643,13.768,13.39,13.691,2189081,0
2002-09-18,13.43,13.497,13.08,13.285,1567195,0
2002-09-19,13.285,13.469,12.953,13.148,793498,0
2002-09-20,13.148,13.43,12.76,13.245,2068520,0
2002-09-23,13.294,13.332,12.741,12.934,1309159,0
2002-09-24,12.838,13.11,12.536,12.867,1358042,0
2002-09-25,13.09,13.285,12.877,12.943,3511749,0
2002-09-26,13.138,13.525,13.128,13.35,1766033,0
2002-09-27,13.332,13.43,12.75,12.76,999659,0
2002-09-30,12.169,12.42,11.626,11.966,2593565,0
2002-10-01,11.966,12.615,11.675,12.605,2212080,0
2002-10-02,12.605,12.721,11.994,11.994,1378359,0
2002-10-03,11.936,12.119,11.344,11.548,1576373,0
2002-10-04,11.646,11.831,11.169,11.5,2178458,0
2002-10-07,11.393,11.433,10.666,10.716,1832553,0
2002-10-08,10.811,11.258,10.375,11.025,3033113,0
2002-10-09,11.054,11.209,10.646,10.646,1650319,0
2002-10-10,10.716,11.423,10.423,11.268,1819249,0
2002-10-11,11.297,12.237,11.199,12.082,2175260,0
2002-10-14,12.082,12.917,12.082,12.857,1934449,0
2002-10-15,12.993,13.585,12.838,12.943,2750841,0
2002-10-16,12.993,13.332,12.48,12.605,2599752,0
2002-10-17,13.575,14.039,13.35,13.963,3979969,0
2002-10-18,13.963,14.438,13.739,14.438,2090693,0
2002-10-21,14.389,14.389,13.818,14.147,1720448,0
2002-10-22,14.244,14.303,13.535,13.768,1568020,0
2002-10-23,13.768,13.895,13.37,13.828,1470972,0
2002-10-24,13.923,14.545,13.768,13.885,1905468,0
2002-10-25,13.846,14.36,13.701,14.303,1594628,0
2002-10-28,14.642,14.69,13.837,13.885,1315243,0
2002-10-29,13.943,14.214,13.525,14.157,718831,0
2002-10-30,14.157,14.157,13.711,13.856,1517691,0
2002-10-31,13.818,14.274,13.721,13.953,1649389,0
2002-11-01,13.963,14.467,13.837,14.36,1042149,0
2002-11-04,14.545,14.545,13.914,14.099,1671874,0
2002-11-05,14.03,14.128,13.768,13.983,1768404,0
2002-11-06,13.963,14.447,13.846,14.389,1566061,0
2002-11-07,14.389,14.389,13.623,13.837,1387848,0
2002-11-08,13.933,14.254,13.759,13.866,1091239,0
2002-11-11,13.818,13.818,13.285,13.4,1467671,0
2002-11-12,13.42,14.254,13.41,14.039,1613913,0
2002-11-13,13.768,14.506,13.768,14.447,1311531,0
2002-11-14,14.496,14.835,14.254,14.719,1958168,0
2002-11-15,14.69,14.914,14.554,14.904,1292038,0
2002-11-18,14.661,14.835,14.379,14.545,1478501,0
2002-11-19,14.884,15.612,14.787,15.504,3415011,0
2002-11-20,15.466,15.659,15.32,15.514,2857995,0
2002-11-21,15.514,16.416,15.485,16.144,2327897,0
2002-11-22,15.999,16.358,15.853,16.144,1774283,0
2002-11-25,16.144,16.717,15.95,16.638,2782297,0
2002-11-26,16.396,16.58,16.222,16.231,2852529,0
2002-11-27,16.271,16.939,16.271,16.892,2264162,0
2002-11-29,16.968,17.26,16.968,17.172,922825,0
2002-12-02,17.415,17.54,17.056,17.162,2264882,0
2002-12-03,16.92,17.405,16.551,16.852,2363683,0
2002-12-04,14.069,15.979,14.069,15.805,5955050,0
2002-12-05,15.853,15.853,15.329,15.388,1777068,0
2002-12-06,15.029,15.204,15.009,15.126,2844485,0
2002-12-09,14.69,14.835,14.447,14.467,2324390,0
2002-12-10,14.496,14.681,14.447,14.602,2002927,0
2002-12-11,14.582,14.69,14.428,14.525,1198290,0
2002-12-12,14.535,14.622,14.34,14.545,1011932,0
2002-12-13,14.447,14.554,14.185,14.447,1940120,0
2002-12-16,14.438,14.738,14.234,14.69,1119499,0
2002-12-17,14.592,14.69,14.34,14.36,1065149,0
2002-12-18,14.264,14.264,13.768,13.837,1504594,0
2002-12-19,13.818,13.914,13.342,13.497,2199085,0
2002-12-20,13.575,13.963,13.575,13.828,1719210,0
2002-12-23,13.943,13.963,13.565,13.623,1313076,0
2002-12-24,13.525,13.614,13.497,13.545,728525,0
2002-12-26,13.555,14.079,13.487,13.846,935511,0
2002-12-27,13.623,13.866,13.623,13.73,663447,0
2002-12-30,13.768,14.214,13.662,14.128,1289255,0
2002-12-31,14.03,14.418,13.856,14.312,2136792,0
2003-01-02,14.312,14.923,14.244,14.884,1489124,0
2003-01-03,14.787,14.787,14.059,14.234,953558,0
2003-01-06,14.157,14.428,13.914,14.109,2048822,0
2003-01-07,14.011,14.128,13.672,14.059,2727636,0
2003-01-08,14.039,14.089,13.866,14.049,1344738,0
2003-01-09,14.069,14.573,14.069,14.545,1483554,0
2003-01-10,14.447,14.642,14.204,14.535,1172095,0
2003-01-13,14.447,14.447,13.672,13.691,5162686,0
2003-01-14,13.681,13.681,12.41,12.993,8605955,0
2003-01-15,13.235,13.575,13.003,13.38,4240378,0
2003-01-16,13.43,13.662,13.187,13.187,2094921,0
2003-01-17,13.206,13.43,12.993,13.08,1712713,0
2003-01-21,13.08,13.168,12.731,12.76,1232634,0
2003-01-22,12.76,12.934,12.615,12.654,1763043,0
2003-01-23,12.654,12.993,12.635,12.943,1536564,0
2003-01-24,12.943,12.943,12.112,12.344,2769714,0
2003-01-27,12.344,12.75,12.265,12.51,2071098,0
2003-01-28,12.51,12.877,12.49,12.838,1998905,0
2003-01-29,12.828,13.052,12.556,12.925,1354742,0
2003-01-30,12.867,13.022,12.75,12.907,3356536,0
2003-01-31,12.808,13.128,12.808,12.943,1489846,0
2003-02-03,12.934,13.013,12.818,12.993,951393,0
2003-02-04,12.943,12.983,12.808,12.943,1038540,0
2003-02-05,12.993,13.128,12.799,12.943,1828325,0
2003-02-06,12.943,13.168,12.799,12.943,1194682,0
2003-02-07,13.003,13.071,12.47,12.49,2476202,0
2003-02-10,12.5,12.721,12.354,12.654,1591328,0
2003-02-11,12.943,13.071,12.731,12.897,1425696,0
2003-02-12,12.867,13.09,12.45,12.527,1588852,0
2003-02-13,12.536,12.536,10.966,11.238,4187986,0
2003-02-14,11.218,11.364,10.908,11.344,2260242,0
2003-02-18,11.441,11.558,11.344,11.49,1416415,0
2003-02-19,11.539,11.646,11.393,11.539,1779543,0
2003-02-20,11.49,11.636,11.433,11.568,2452068,0
2003-02-21,11.471,11.761,11.461,11.712,1733545,0
2003-02-24,11.636,11.666,11.278,11.344,1159411,0
2003-02-25,11.248,11.344,10.937,11.278,1908767,0
2003-02-26,11.199,11.228,10.937,11.063,1581942,0
2003-02-27,11.103,11.324,11.054,11.278,1422396,0
2003-02-28,11.179,11.636,11.169,11.383,2194134,0
2003-03-03,11.558,11.811,11.374,11.374,1564203,0
2003-03-04,11.278,11.344,10.761,10.937,1945070,0
2003-03-05,10.946,10.946,10.569,10.686,2539730,0
2003-03-06,10.666,10.917,10.56,10.656,1357527,0
2003-03-07,10.56,10.646,10.423,10.53,2014890,0
2003-03-10,10.375,10.443,10.132,10.172,1730557,0
2003-03-11,10.238,10.395,10.017,10.065,1391768,0
2003-03-12,10.065,10.375,9.967,10.337,1339684,0
2003-03-13,10.433,10.861,10.433,10.861,1682599,0
2003-03-14,10.908,11.278,10.706,11.258,2373790,0
2003-03-17,11.258,11.685,11.054,11.441,1721893,0
2003-03-18,11.976,11.976,11.344,11.586,1228715,0
2003-03-19,11.354,11.741,11.199,11.51,1430132,0
2003-03-20,11.51,11.705,11.315,11.656,1118776,0
2003-03-21,11.685,12.149,11.586,12.149,2243431,0
2003-03-24,11.781,11.868,11.529,11.656,1262130,0
2003-03-25,11.656,12.024,11.586,11.791,922206,0
2003-03-26,11.586,11.831,11.51,11.721,1255839,0
2003-03-27,11.721,11.741,11.568,11.685,923445,0
2003-03-28,11.675,11.705,11.393,11.481,1498818,0
2003-03-31,11.248,11.626,11.151,11.471,1381866,0
2003-04-01,11.471,11.471,11.151,11.334,1220878,0
2003-04-02,11.334,11.656,11.334,11.626,1241503,0
2003-04-03,11.626,11.705,11.344,11.354,1793776,0
2003-04-04,11.354,11.354,10.956,11.151,2298504,0
2003-04-07,11.685,11.685,11.248,11.344,1361550,0
2003-04-08,11.248,11.297,10.811,11.006,4457263,0
2003-04-09,11.054,11.199,10.956,11.063,1707969,0
2003-04-10,11.006,11.248,11.006,11.248,1930838,0
2003-04-11,11.151,11.228,10.841,10.956,1957239,0
2003-04-14,10.956,11.423,10.881,11.403,2558603,0
2003-04-15,11.054,11.568,11.054,11.529,3184306,0
2003-04-16,11.586,11.596,11.238,11.393,2076461,0
2003-04-17,11.393,11.761,11.228,11.731,3094786,0
2003-04-21,11.685,12.024,11.636,12.024,2817052,0
2003-04-22,12.024,12.585,11.994,12.575,2985260,0
2003-04-23,12.605,12.635,12.275,12.373,1818837,0
2003-04-24,12.373,12.373,11.984,12.207,1381660,0
2003-04-25,12.112,12.199,12.004,12.189,1418788,0
2003-04-28,12.189,12.527,12.119,12.48,1141981,0
2003-04-29,12.556,12.664,12.199,12.625,1989521,0
2003-04-30,12.265,12.546,12.255,12.275,2115547,0
2003-05-01,12.265,12.315,11.877,12.305,990687,0
2003-05-02,12.207,12.635,12.159,12.605,1510678,0
2003-05-05,12.556,12.585,12.373,12.46,1709001,0
2003-05-06,12.51,12.917,12.51,12.799,2264780,0
2003-05-07,12.808,12.887,12.645,12.848,1816568,0
2003-05-08,12.75,12.934,12.575,12.635,1292657,0
2003-05-09,12.897,13.1,12.673,13.1,3329000,0
2003-05-12,13.545,13.808,13.304,13.768,3449250,0
2003-05-13,13.768,13.778,13.595,13.691,1838433,0
2003-05-14,13.643,13.759,13.215,13.245,1458390,0
2003-05-15,13.285,13.323,12.721,13.032,2851085,0
2003-05-16,12.848,13.187,12.731,13.138,1738703,0
2003-05-19,13.042,13.138,12.373,12.519,2079761,0
2003-05-20,12.799,12.799,12.129,12.247,2069758,0
2003-05-21,12.275,12.625,12.042,12.625,2309745,0
2003-05-22,12.625,13.09,12.536,12.917,1567917,0
2003-05-23,12.917,12.925,12.664,12.838,913750,0
2003-05-27,12.838,13.332,12.673,13.285,2556127,0
2003-05-28,12.848,13.071,12.721,12.799,3309300,0
2003-05-29,12.808,13.138,12.808,12.993,3668819,0
2003-05-30,12.973,13.042,12.897,12.993,8307183,0
2003-06-02,13.09,13.215,13.003,13.158,3672531,0
2003-06-03,12.897,13.215,12.887,13.138,4853497,0
2003-06-04,13.09,13.187,13.032,13.158,1473860,0
2003-06-05,13.38,14.312,13.332,14.312,3998016,0
2003-06-06,14.545,14.787,14.254,14.322,3181314,0
2003-06-09,14.224,14.224,13.739,13.837,1281414,0
2003-06-10,13.914,14.204,13.768,14.195,1778099,0
2003-06-11,14.109,14.496,14.003,14.457,1983847,0
2003-06-12,14.496,14.496,14.109,14.293,1607933,0
2003-06-13,14.254,14.283,14.011,14.099,981507,0
2003-06-16,14.147,14.506,14.147,14.34,1813783,0
2003-06-17,14.516,14.573,14.264,14.545,1636499,0
2003-06-18,14.496,14.661,14.379,14.661,1262645,0
2003-06-19,14.738,14.807,14.487,14.582,1632272,0
2003-06-20,14.738,14.767,14.516,14.573,1838328,0
2003-06-23,14.506,14.506,14.049,14.195,1482936,0
2003-06-24,14.195,14.642,14.195,14.642,1282240,0
2003-06-25,14.447,14.787,14.34,14.418,1553684,0
2003-06-26,14.418,14.496,14.274,14.457,1271102,0
2003-06-27,14.496,14.642,14.438,14.592,1154976,0
2003-06-30,14.592,14.661,13.973,14.069,2525395,0
2003-07-01,14.069,14.467,13.837,14.379,1284201,0
2003-07-02,14.389,14.535,14.34,14.36,1115477,0
2003-07-03,14.303,14.535,14.254,14.303,985838,0
2003-07-07,14.399,15.029,14.389,14.923,1494384,0
2003-07-08,14.923,15.524,14.904,15.524,2703504,0
2003-07-09,15.524,15.669,15.059,15.135,2259933,0
2003-07-10,15.135,15.329,14.797,15.291,1521404,0
2003-07-11,15.476,15.873,15.466,15.776,2465887,0
2003-07-14,15.969,16.183,15.708,15.902,1846476,0
2003-07-15,15.969,16.291,15.922,16.096,1929395,0
2003-07-16,15.999,15.999,15.631,15.698,1570805,0
2003-07-17,15.678,15.796,15.194,15.282,2470323,0
2003-07-18,15.282,15.339,15.019,15.339,1523364,0
2003-07-21,15.514,15.622,15.368,15.612,1889585,0
2003-07-22,15.708,15.718,15.349,15.466,2315004,0
2003-07-23,15.417,15.514,15.029,15.514,2185781,0
2003-07-24,15.64,16.087,15.049,15.135,3416868,0
2003-07-25,15.135,15.562,15.135,15.533,1530376,0
2003-07-28,15.708,16.319,15.669,16.251,2529725,0
2003-07-29,16.291,16.494,16.144,16.261,1996328,0
2003-07-30,16.241,16.319,15.912,16.018,1486855,0
2003-07-31,16.212,16.474,16.008,16.096,933140,0
2003-08-01,16.047,16.436,16.047,16.164,1297401,0
2003-08-04,15.999,16.077,15.582,15.912,1616697,0
2003-08-05,15.757,15.805,15.514,15.524,1494486,0
2003-08-06,15.524,15.649,15.417,15.485,1318440,0
2003-08-07,15.476,15.727,15.476,15.612,1449316,0
2003-08-08,15.533,15.649,15.447,15.495,1420025,0
2003-08-11,15.466,15.514,15.272,15.417,1641141,0
2003-08-12,15.272,15.64,15.214,15.602,1341129,0
2003-08-13,15.514,15.592,15.301,15.504,865794,0
2003-08-14,15.504,15.659,15.447,15.504,733682,0
2003-08-15,15.368,15.562,15.174,15.514,506997,0
2003-08-18,15.514,15.922,15.514,15.853,1750564,0
2003-08-19,16.532,16.872,16.338,16.843,4403119,0
2003-08-20,16.843,16.968,16.484,16.92,2920803,0
2003-08-21,16.852,17.182,16.803,17.162,2364096,0
2003-08-22,17.162,17.444,17.123,17.211,3252269,0
2003-08-25,17.308,17.336,17.066,17.231,2078110,0
2003-08-26,16.968,17.066,16.106,16.882,4207272,0
2003-08-27,16.882,17.231,16.843,17.115,2540348,0
2003-08-28,17.142,17.27,16.784,17.26,2204447,0
2003-08-29,17.26,17.793,17.162,17.686,2442888,0
2003-09-02,17.89,17.937,17.241,17.356,3292696,0
2003-09-03,15.902,16.338,15.552,15.999,7714173,0
2003-09-04,15.989,16.192,15.378,15.447,4009258,0
2003-09-05,15.272,15.301,14.999,15.145,2271586,0
2003-09-08,15.272,15.504,15.164,15.398,2109050,0
2003-09-09,15.398,15.398,14.671,14.719,2686074,0
2003-09-10,14.738,15.019,14.652,14.825,2062847,0
2003-09-11,14.864,15.079,14.757,14.767,1800169,0
2003-09-12,14.69,14.738,14.418,14.71,2789104,0
2003-09-15,14.573,14.835,14.554,14.554,1847610,0
2003-09-16,14.069,14.757,13.759,14.642,7002666,0
2003-09-17,14.642,14.661,14.389,14.516,1438486,0
2003-09-18,14.516,14.661,14.409,14.409,1635674,0
2003-09-19,14.409,14.525,14.274,14.409,1506863,0
2003-09-22,14.35,14.467,14.175,14.36,1267079,0
2003-09-23,14.37,14.642,14.36,14.535,1135689,0
2003-09-24,14.438,14.477,13.993,14.069,2086567,0
2003-09-25,14.204,14.33,14.069,14.157,1583489,0
2003-09-26,14.109,14.254,13.768,13.818,2011488,0
2003-09-29,13.837,13.953,13.187,13.487,3186471,0
2003-09-30,13.487,13.866,13.332,13.623,2054493,0
2003-10-01,13.721,14.157,13.711,14.138,1922071,0
2003-10-02,13.604,13.993,13.38,13.904,3055597,0
2003-10-03,14.003,14.33,13.963,14.119,2646161,0
2003-10-06,14.119,14.37,14.089,14.195,1127440,0
2003-10-07,14.195,14.545,14.049,14.535,2003134,0
2003-10-08,14.535,14.535,14.039,14.059,2031392,0
2003-10-09,14.33,14.399,14.039,14.138,1968687,0
2003-10-10,14.138,14.399,14.109,14.185,934583,0
2003-10-13,14.204,14.37,14.079,14.224,1354330,0
2003-10-14,14.157,14.185,13.973,14.128,2163399,0
2003-10-15,14.214,14.283,13.866,14.089,2460111,0
2003-10-16,14.089,14.157,13.818,13.933,2837060,0
2003-10-17,13.478,13.681,13.43,13.575,3196269,0
2003-10-20,13.575,13.633,13.507,13.614,1967862,0
2003-10-21,13.575,13.721,13.507,13.595,2273752,0
2003-10-22,13.595,13.595,13.187,13.44,1456533,0
2003-10-23,13.44,13.818,13.323,13.711,1193444,0
2003-10-24,13.672,13.672,13.38,13.653,971503,0
2003-10-27,13.672,13.875,13.653,13.808,1039055,0
2003-10-28,13.904,14.33,13.904,14.254,2112866,0
2003-10-29,14.35,14.999,14.35,14.71,4373108,0
2003-10-30,14.719,14.777,14.447,14.447,2937304,0
2003-10-31,14.457,14.612,14.457,14.477,1484380,0
2003-11-03,14.477,14.719,14.477,14.582,1619481,0
2003-11-04,14.738,14.855,14.545,14.7,1257092,0
2003-11-05,14.592,14.757,14.545,14.728,1199322,0
2003-11-06,14.719,14.835,14.516,14.728,1158379,0
2003-11-07,14.728,15.098,14.622,15.029,2906984,0
2003-11-10,14.787,14.817,14.642,14.661,1156523,0
2003-11-11,14.592,14.835,14.592,14.807,950775,0
2003-11-12,14.807,14.952,14.787,14.884,1478604,0
2003-11-13,14.787,14.845,14.563,14.671,2111216,0
2003-11-14,14.835,14.942,14.516,14.535,2730318,0
2003-11-17,14.535,14.535,14.234,14.264,1598754,0
2003-11-18,14.303,14.525,14.303,14.399,2054699,0
2003-11-19,14.418,14.477,14.312,14.438,2018294,0
2003-11-20,14.35,14.477,14.254,14.322,1559563,0
2003-11-21,14.322,14.592,14.274,14.487,1391973,0
2003-11-24,14.487,15.089,14.487,14.904,2175467,0
2003-11-25,14.904,15.291,14.835,15.214,1897321,0
2003-11-26,15.164,15.233,14.961,15.194,1098047,0
2003-11-28,15.184,15.368,15.184,15.368,484411,0
2003-12-01,15.368,15.476,15.107,15.174,1356702,0
2003-12-02,15.224,15.457,14.932,15.368,2722790,0
2003-12-03,15.368,15.368,15.107,15.194,1930426,0
2003-12-04,15.194,15.514,15.135,15.514,2827055,0
2003-12-05,15.504,15.533,15.32,15.378,2477954,0
2003-12-08,15.272,15.495,15.272,15.495,2164535,0
2003-12-09,15.495,15.747,15.447,15.572,2136792,0
2003-12-10,15.572,15.592,15.417,15.457,1859779,0
2003-12-11,15.457,15.612,15.407,15.542,2490638,0
2003-12-12,15.542,15.631,15.447,15.582,1283478,0
2003-12-15,16.474,16.474,15.495,15.524,1617109,0
2003-12-16,15.524,15.524,15.368,15.457,2672048,0
2003-12-17,15.466,15.757,15.339,15.698,1356805,0
2003-12-18,15.708,16.192,15.622,16.164,1971885,0
2003-12-19,16.241,16.241,15.757,15.853,1811102,0
2003-12-22,15.853,15.96,15.649,15.824,912513,0
2003-12-23,15.833,16.116,15.776,16.096,1869577,0
2003-12-24,16.096,16.116,15.95,15.969,415415,0
2003-12-26,15.922,16.134,15.902,16.008,261646,0
2003-12-29,15.833,16.202,15.833,16.183,821549,0
2003-12-30,16.096,16.231,15.999,16.183,687272,0
2003-12-31,16.261,16.271,16.018,16.202,789475,0
2004-01-02,16.241,16.291,15.843,15.902,707589,0
2004-01-05,15.893,16.096,15.796,15.863,1283065,0
2004-01-06,15.757,15.96,15.718,15.931,1796869,0
2004-01-07,15.902,15.902,15.311,15.329,3397891,0
2004-01-08,15.329,15.447,15.174,15.253,2442475,0
2004-01-09,15.504,15.504,14.961,15.039,2483936,0
2004-01-12,15.039,15.253,14.981,15.194,1286676,0
2004-01-13,15.32,15.398,15.126,15.388,1671666,0
2004-01-14,15.388,15.476,15.253,15.407,1053288,0
2004-01-15,15.407,15.649,15.117,15.592,1350101,0
2004-01-16,15.64,15.698,15.476,15.533,842795,0
2004-01-20,15.514,15.562,15.32,15.562,1538420,0
2004-01-21,15.457,15.64,15.417,15.572,2088115,0
2004-01-22,15.514,15.562,15.437,15.457,2066456,0
2004-01-23,15.457,15.979,15.457,15.863,2081618,0
2004-01-26,15.805,15.979,15.805,15.922,1441683,0
2004-01-27,15.902,15.95,15.757,15.814,1572145,0
2004-01-28,15.805,15.833,15.447,15.533,2378844,0
2004-01-29,15.902,15.902,15.562,15.814,1998493,0
2004-01-30,15.814,15.814,15.388,15.466,1210666,0
2004-02-02,15.437,15.747,15.349,15.562,895805,0
2004-02-03,15.514,15.602,15.388,15.417,1079896,0
2004-02-04,15.272,15.417,15.224,15.233,1398676,0
2004-02-05,15.194,15.427,15.194,15.349,1394449,0
2004-02-06,15.349,15.622,15.349,15.504,1081855,0
2004-02-09,15.727,16.551,15.688,16.436,4472321,0
2004-02-10,16.436,16.484,16.028,16.192,1911862,0
2004-02-11,16.774,17.241,16.367,16.648,7098785,0
2004-02-12,16.532,16.784,16.436,16.668,1655063,0
2004-02-13,16.6,16.843,16.338,16.774,1970956,0
2004-02-17,16.852,17.191,16.823,17.037,1987767,0
2004-02-18,16.92,17.191,16.833,17.086,1127337,0
2004-02-19,17.308,17.444,17.066,17.123,1633715,0
2004-02-20,17.211,17.453,17.086,17.386,1856171,0
2004-02-23,17.356,17.356,16.843,16.92,3597039,0
2004-02-24,16.852,16.92,16.726,16.726,2317481,0
2004-02-25,16.58,16.717,16.455,16.678,2005197,0
2004-02-26,16.484,16.793,16.484,16.717,911172,0
2004-02-27,16.173,17.056,16.173,16.902,1759331,0
2004-03-01,16.997,17.415,16.949,17.366,1440754,0
2004-03-02,17.26,17.425,17.162,17.298,1058134,0
2004-03-03,17.298,17.405,17.105,17.395,1682187,0
2004-03-04,17.395,17.395,16.968,17.356,1279766,0
2004-03-05,17.162,17.425,17.115,17.278,1652794,0
2004-03-08,17.288,17.327,16.911,16.939,1377019,0
2004-03-09,16.939,16.939,16.698,16.774,931798,0
2004-03-10,16.698,16.892,16.455,16.726,1647637,0
2004-03-11,16.726,16.833,16.551,16.726,1558840,0
2004-03-12,16.735,16.958,16.717,16.892,2010353,0
2004-03-15,16.902,16.902,16.445,16.464,1318028,0
2004-03-16,16.426,16.668,16.426,16.513,1380113,0
2004-03-17,16.92,17.211,16.911,17.152,2038199,0
2004-03-18,17.152,17.415,16.717,17.318,1838123,0
2004-03-19,17.162,17.241,16.92,16.978,1762218,0
2004-03-22,16.872,16.92,16.688,16.843,1409299,0
2004-03-23,16.872,16.978,16.6,16.668,1723542,0
2004-03-24,16.58,16.648,16.251,16.629,1779131,0
2004-03-25,16.648,17.076,16.648,17.017,1381866,0
2004-03-26,17.017,17.628,16.958,17.599,2934520,0
2004-03-29,17.793,18.327,17.793,18.287,2623472,0
2004-03-30,18.209,18.278,17.831,18.268,1697140,0
2004-03-31,18.229,18.327,17.957,18.249,1358351,0
2004-04-01,18.297,18.414,18.171,18.278,1088147,0
2004-04-02,18.423,18.588,18.374,18.501,2580569,0
2004-04-05,18.616,18.908,18.558,18.86,3000111,0
2004-04-06,18.86,18.86,18.676,18.821,2250753,0
2004-04-07,18.724,18.743,18.481,18.607,2799004,0
2004-04-08,18.705,18.743,18.501,18.568,989758,0
2004-04-12,18.607,18.666,18.501,18.549,1133936,0
2004-04-13,18.549,18.558,18.123,18.132,1992202,0
2004-04-14,18.132,18.151,17.726,17.831,2278084,0
2004-04-15,17.987,18.141,17.937,18.035,717490,0
2004-04-16,18.278,18.715,18.2,18.666,1358351,0
2004-04-19,18.616,18.656,18.19,18.219,1556675,0
2004-04-20,18.132,18.364,18.132,18.327,3134389,0
2004-04-21,18.327,18.616,18.035,18.616,1605766,0
2004-04-22,18.423,18.432,17.512,17.89,5065538,0
2004-04-23,17.89,17.929,17.211,17.26,3316623,0
2004-04-26,17.435,17.734,17.211,17.356,1759020,0
2004-04-27,17.453,17.637,17.318,17.425,1099800,0
2004-04-28,17.405,17.405,17.037,17.095,973258,0
2004-04-29,17.046,17.066,16.658,16.958,2034279,0
2004-04-30,16.958,17.066,16.717,16.978,1111558,0
2004-05-03,16.978,17.066,16.688,16.968,939843,0
2004-05-04,16.911,17.425,16.755,17.142,1498715,0
2004-05-05,17.115,17.211,16.823,16.872,818043,0
2004-05-06,16.726,16.949,16.513,16.698,1175603,0
2004-05-07,16.688,16.852,16.376,16.445,1133111,0
2004-05-10,16.396,16.406,15.941,16.106,1030393,0
2004-05-11,16.106,16.291,15.95,16.183,1483452,0
2004-05-12,16.291,16.291,15.669,16.126,1452513,0
2004-05-13,16.126,16.134,15.805,15.979,1052771,0
2004-05-14,15.902,16.134,15.688,15.805,1399399,0
2004-05-17,15.747,15.931,15.514,15.698,897043,0
2004-05-18,15.698,16.144,15.64,15.863,2221464,0
2004-05-19,15.863,15.999,15.727,15.737,2336353,0
2004-05-20,15.747,15.853,15.466,15.572,1787588,0
2004-05-21,15.514,15.873,15.368,15.747,1716427,0
2004-05-24,15.766,15.922,15.698,15.727,666851,0
2004-05-25,15.747,15.989,15.698,15.96,1582148,0
2004-05-26,15.96,15.96,15.562,15.649,2042221,0
2004-05-27,15.678,15.873,15.582,15.786,2521372,0
2004-05-28,15.718,15.912,15.659,15.843,1415900,0
2004-06-01,15.853,16.134,15.757,16.116,1966212,0
2004-06-02,16.164,16.338,16.018,16.281,1465713,0
2004-06-03,16.126,16.291,15.969,15.999,1386816,0
2004-06-04,16.144,16.958,16.028,16.892,3031360,0
2004-06-07,16.968,17.086,16.823,17.086,1228508,0
2004-06-08,17.095,17.346,17.046,17.346,1346594,0
2004-06-09,17.26,17.318,16.968,16.978,1618245,0
2004-06-10,17.191,17.453,17.172,17.366,1950536,0
2004-06-14,17.366,17.453,16.958,17.105,1509028,0
2004-06-15,17.182,17.318,17.115,17.221,1512535,0
2004-06-16,17.123,17.327,17.037,17.278,886729,0
2004-06-17,17.298,17.444,17.211,17.395,2055421,0
2004-06-18,17.395,17.55,17.318,17.425,1387539,0
2004-06-21,17.425,17.54,17.278,17.346,661798,0
2004-06-22,17.386,17.386,17.017,17.278,909109,0
2004-06-23,17.278,17.425,17.162,17.346,1310911,0
2004-06-24,17.251,17.405,17.241,17.298,733476,0
2004-06-25,17.336,17.415,17.288,17.405,735229,0
2004-06-28,17.453,18.094,17.444,17.618,2549630,0
2004-06-29,17.657,17.841,17.405,17.415,2042943,0
2004-06-30,17.444,17.462,17.066,17.366,1445086,0
2004-07-01,17.221,17.88,17.201,17.773,3145425,0
2004-07-02,17.773,17.851,17.59,17.676,1604012,0
2004-07-06,17.666,17.666,17.366,17.59,1535224,0
2004-07-07,17.453,17.666,17.346,17.57,1290492,0
2004-07-08,17.425,17.58,17.132,17.482,1665274,0
2004-07-09,17.492,17.706,17.405,17.647,1157244,0
2004-07-12,17.734,17.937,17.599,17.831,1389704,0
2004-07-13,17.764,17.937,17.696,17.89,757300,0
2004-07-14,17.647,17.744,17.56,17.637,1467466,0
2004-07-15,17.734,17.851,17.53,17.57,688922,0
2004-07-16,17.58,17.618,16.968,16.997,1299361,0
2004-07-19,16.997,17.211,16.939,17.027,776996,0
2004-07-20,17.095,17.53,17.095,17.318,1176530,0
2004-07-21,17.453,17.453,16.978,16.978,1142908,0
2004-07-22,14.932,16.192,14.612,16.028,5118856,0
2004-07-23,15.999,16.231,15.708,16.183,1528417,0
2004-07-26,16.144,16.261,15.612,15.766,1166732,0
2004-07-27,15.737,15.893,15.572,15.776,2018604,0
2004-07-28,15.796,16.008,15.631,15.922,1382484,0
2004-07-29,15.931,16.134,15.922,15.969,931694,0
2004-07-30,15.979,16.087,15.843,15.902,1484380,0
2004-08-02,15.922,16.241,15.922,16.144,1388466,0
2004-08-03,16.173,16.173,15.833,15.833,1116508,0
2004-08-04,15.757,15.863,15.678,15.708,993780,0
2004-08-05,15.708,15.708,15.282,15.466,1352679,0
2004-08-06,15.427,15.427,14.923,14.99,1455915,0
2004-08-09,15.174,15.349,15.029,15.301,1184265,0
2004-08-10,15.301,15.514,15.224,15.359,937368,0
2004-08-11,15.349,15.349,14.99,15.059,1548218,0
2004-08-12,14.981,15.029,14.622,14.632,1215720,0
2004-08-13,14.642,14.914,14.612,14.874,1123212,0
2004-08-16,14.961,15.243,14.961,15.059,956034,0
2004-08-17,15.126,15.592,15.126,15.437,1287707,0
2004-08-18,15.495,15.805,15.417,15.776,1115477,0
2004-08-19,15.718,15.853,15.64,15.757,585894,0
2004-08-20,15.708,15.833,15.649,15.737,755443,0
2004-08-23,15.737,15.737,15.407,15.457,807833,0
2004-08-24,15.514,15.678,15.485,15.542,714603,0
2004-08-25,15.552,15.776,15.417,15.747,465539,0
2004-08-26,15.747,15.922,15.678,15.902,613327,0
2004-08-27,15.853,16.028,15.833,15.95,901787,0
2004-08-30,15.833,15.989,15.737,15.757,436248,0
2004-08-31,15.708,15.893,15.514,15.524,962943,0
2004-09-01,15.485,15.542,15.224,15.291,1205717,0
2004-09-02,15.329,15.708,15.253,15.708,915916,0
2004-09-03,15.786,15.796,15.427,15.466,1093096,0
2004-09-07,15.466,15.659,15.466,15.592,1031218,0
2004-09-08,15.542,15.659,15.214,15.263,1007701,0
2004-09-09,15.301,15.301,14.787,14.835,4148796,0
2004-09-10,14.874,15.301,14.777,15.263,1914234,0
2004-09-13,15.301,15.786,15.204,15.708,1726121,0
2004-09-14,14.303,14.817,14.244,14.642,6513923,0
2004-09-15,14.592,14.681,14.244,14.274,5912457,0
2004-09-16,14.787,14.787,14.312,14.516,3494320,0
2004-09-17,14.545,14.563,14.447,14.457,3945110,0
2004-09-20,14.467,14.545,14.428,14.438,2543649,0
2004-09-21,14.525,14.545,14.389,14.399,2085949,0
2004-09-22,14.399,14.487,14.399,14.438,2186812,0
2004-09-23,14.438,14.535,14.428,14.467,1509234,0
2004-09-24,14.467,14.525,14.399,14.447,1736331,0
2004-09-27,14.447,14.612,14.409,14.545,2710826,0
2004-09-28,14.545,14.582,14.264,14.535,2697316,0
2004-09-29,14.535,14.573,14.477,14.545,1400120,0
2004-09-30,14.563,14.642,14.516,14.573,1828530,0
2004-10-01,14.642,14.767,14.573,14.622,1671152,0
2004-10-04,14.807,14.904,14.671,14.681,2412774,0
2004-10-05,14.681,14.845,14.487,14.797,2053566,0
2004-10-06,14.757,14.797,14.573,14.642,1778202,0
2004-10-07,14.69,14.738,14.418,14.438,1219640,0
2004-10-08,14.438,14.535,14.204,14.293,1552343,0
2004-10-11,14.254,14.467,14.175,14.234,1288223,0
2004-10-12,14.234,14.234,13.866,14.079,2843144,0
2004-10-13,14.399,14.428,13.837,13.923,1728596,0
2004-10-14,14.204,14.204,13.866,13.885,2504046,0
2004-10-15,13.963,14.049,13.856,13.953,1125686,0
2004-10-18,13.953,14.128,13.846,13.914,1984674,0
2004-10-19,14.011,14.234,13.45,13.691,4288128,0
2004-10-20,13.963,14.642,13.721,14.612,3876835,0
2004-10-21,14.642,14.971,14.457,14.835,4489750,0
2004-10-22,14.932,15.224,14.914,15.019,2297472,0
2004-10-25,15.019,15.107,14.825,15.029,2341304,0
2004-10-26,15.107,15.311,15.039,15.311,2012932,0
2004-10-27,15.204,15.417,15.089,15.368,1460247,0
2004-10-28,15.437,15.786,15.32,15.776,2035930,0
2004-10-29,15.727,15.757,15.495,15.698,1826159,0
2004-11-01,15.631,15.863,15.622,15.718,2255601,0
2004-11-02,15.708,15.893,15.659,15.776,1854004,0
2004-11-03,15.931,16.008,15.853,15.95,1065250,0
2004-11-04,15.902,16.183,15.678,16.164,1023277,0
2004-11-05,16.261,16.648,16.251,16.629,2086465,0
2004-11-08,16.678,16.717,16.251,16.319,1235728,0
2004-11-09,16.241,16.386,16.126,16.251,1426625,0
2004-11-10,16.291,16.629,16.241,16.571,2183408,0
2004-11-11,16.58,16.58,16.367,16.376,3158315,0
2004-11-12,16.358,16.6,16.291,16.532,2735784,0
2004-11-15,16.629,16.793,16.436,16.638,7171182,0
2004-11-16,16.532,16.532,16.144,16.144,2485483,0
2004-11-17,16.291,16.396,15.999,16.047,3188018,0
2004-11-18,16.047,16.047,15.863,15.922,2589852,0
2004-11-19,15.902,15.902,15.698,15.766,5962476,0
2004-11-22,15.814,15.931,15.649,15.737,1659188,0
2004-11-23,15.786,15.999,15.737,15.95,2060270,0
2004-11-24,16.116,16.241,16.057,16.192,1222836,0
2004-11-26,16.144,16.309,16.144,16.291,334354,0
2004-11-29,16.338,16.386,16.047,16.164,1026369,0
2004-11-30,15.999,16.087,15.863,15.902,1365057,0
2004-12-01,15.902,16.231,15.902,16.096,1653516,0
2004-12-02,16.096,16.222,15.863,16.202,1695285,0
2004-12-03,16.144,16.241,15.979,16.222,1677959,0
2004-12-06,16.231,16.291,15.989,16.144,1403833,0
2004-12-07,16.144,16.173,15.931,15.999,824334,0
2004-12-08,15.999,16.164,15.999,16.096,1546465,0
2004-12-09,16.047,16.271,16.028,16.192,1982816,0
2004-12-10,16.096,16.338,16.087,16.291,1543474,0
2004-12-13,16.291,16.386,16.164,16.358,1357424,0
2004-12-14,16.261,16.571,16.192,16.503,1719727,0
2004-12-15,16.436,16.735,16.426,16.726,1594317,0
2004-12-16,16.726,16.784,16.58,16.678,2058103,0
2004-12-17,16.58,16.765,16.523,16.61,1675586,0
2004-12-20,16.629,16.745,16.367,16.494,1251507,0
2004-12-21,16.532,16.735,16.484,16.698,930870,0
2004-12-22,16.726,16.813,16.61,16.765,2043973,0
2004-12-23,16.823,16.852,16.6,16.717,834958,0
2004-12-27,16.852,16.872,16.455,16.484,1137340,0
2004-12-28,16.484,16.726,16.445,16.678,1485926,0
2004-12-29,16.726,16.803,16.629,16.755,1609377,0
2004-12-30,16.755,16.892,16.717,16.862,2310983,0
2004-12-31,16.852,16.939,16.698,16.833,1279457,0
2005-01-03,16.852,17.007,16.6,16.678,1554922,0
2005-01-04,16.668,16.784,16.309,16.309,1445395,0
2005-01-05,16.319,16.338,16.087,16.106,1394551,0
2005-01-06,16.077,16.251,16.018,16.154,1199734,0
2005-01-07,16.096,16.386,15.999,16.231,2205375,0
2005-01-10,16.192,16.328,15.999,16.126,1654651,0
2005-01-11,16.241,16.551,16.241,16.484,2354195,0
2005-01-12,16.484,16.678,16.416,16.532,2796425,0
2005-01-13,16.532,16.629,16.358,16.484,2344294,0
2005-01-14,16.561,16.717,16.532,16.708,2193927,0
2005-01-18,16.708,16.92,16.61,16.862,2712373,0
2005-01-19,16.882,16.92,16.765,16.803,1020390,0
2005-01-20,16.726,16.872,16.58,16.59,687272,0
2005-01-21,16.708,16.717,16.338,16.436,1082783,0
2005-01-24,16.416,16.688,16.271,16.484,1947752,0
2005-01-25,16.474,16.571,16.338,16.455,1539761,0
2005-01-26,16.484,16.668,16.455,16.658,1583799,0
2005-01-27,16.648,16.735,16.532,16.571,833409,0
2005-01-28,16.58,16.62,16.358,16.436,1220361,0
2005-01-31,16.58,16.823,16.58,16.765,1302248,0
2005-02-01,16.774,17.201,16.774,17.076,2688757,0
2005-02-02,17.172,17.211,17.007,17.162,1362271,0
2005-02-03,17.132,17.26,16.949,17.241,1178077,0
2005-02-04,17.211,17.386,17.152,17.336,1542648,0
2005-02-07,17.453,17.628,17.415,17.57,1800685,0
2005-02-08,17.502,17.57,17.26,17.278,1920114,0
2005-02-09,17.076,17.26,16.823,16.987,1280488,0
2005-02-10,17.647,18.045,17.472,17.696,6461739,0
2005-02-11,17.599,17.716,17.356,17.637,5068631,0
2005-02-14,17.59,17.987,17.55,17.87,4456748,0
2005-02-15,17.92,18.18,17.87,18.171,2589337,0
2005-02-16,18.171,18.327,18.161,18.161,1888348,0
2005-02-17,18.18,18.259,18.005,18.065,1728080,0
2005-02-18,18.132,18.2,18.074,18.123,2006331,0
2005-02-22,18.123,18.327,18.035,18.209,3323636,0
2005-02-23,18.268,18.307,18.074,18.141,3281043,0
2005-02-24,18.18,18.374,18.132,18.364,2261995,0
2005-02-25,18.374,18.442,18.297,18.442,2319439,0
2005-02-28,18.472,18.666,18.355,18.666,3011972,0
2005-03-01,18.761,19.111,18.705,19.024,3936240,0
2005-03-02,18.956,19.092,18.84,18.879,2047376,0
2005-03-03,19.005,19.005,18.626,18.733,2327072,0
2005-03-04,18.733,18.965,18.646,18.917,1904643,0
2005-03-07,18.908,18.956,18.705,18.83,1285644,0
2005-03-08,18.666,18.771,18.558,18.616,1660013,0
2005-03-09,18.616,18.705,18.491,18.568,1980754,0
2005-03-10,18.656,18.695,18.317,18.521,1593802,0
2005-03-11,18.423,18.761,18.317,18.607,1820694,0
2005-03-14,19.49,20.808,19.49,20.12,18020882,0
2005-03-15,20.207,21.069,20.053,21.042,12365738,0
2005-03-16,21.05,21.564,21.003,21.487,8834600,0
2005-03-17,21.438,21.817,21.38,21.768,8765502,0
2005-03-18,22.253,22.98,21.943,22.155,7520905,0
2005-03-21,22.155,22.214,21.894,22.109,3272174,0
2005-03-22,22.109,22.282,21.914,22.089,2497238,0
2005-03-23,22.109,22.253,21.778,21.884,3924072,0
2005-03-24,21.817,21.963,21.652,21.768,2589954,0
2005-03-28,21.817,22.059,21.729,21.894,1905468,0
2005-03-29,21.864,22.01,21.41,21.507,2532304,0
2005-03-30,21.332,21.768,21.322,21.72,3970377,0
2005-03-31,21.788,21.817,21.332,21.507,3071065,0
2005-04-01,21.574,21.672,21.032,21.332,3031256,0
2005-04-04,21.4,21.527,21.313,21.448,3114898,0
2005-04-05,21.507,22.029,21.438,21.574,2537564,0
2005-04-06,21.672,21.768,21.38,21.457,1755617,0
2005-04-07,21.38,21.448,21.089,21.332,2572628,0
2005-04-08,21.429,21.555,21.235,21.254,3005783,0
2005-04-11,21.38,21.593,21.069,21.148,1440960,0
2005-04-12,20.993,21.341,20.943,21.284,2212698,0
2005-04-13,21.303,21.41,20.914,20.973,1782328,0
2005-04-14,21.042,21.167,20.943,20.993,2324080,0
2005-04-15,20.983,20.993,20.091,20.4,3153571,0
2005-04-18,20.624,21.186,20.4,20.868,3000420,0
2005-04-19,20.993,21.274,20.868,21.264,1865453,0
2005-04-20,21.138,21.313,20.575,20.886,2518897,0
2005-04-21,20.265,20.914,19.529,20.74,7264003,0
2005-04-22,21.662,21.662,19.344,19.684,9246200,0
2005-04-25,19.664,19.993,19.5,19.828,4154261,0
2005-04-26,19.732,19.955,19.48,19.5,3827230,0
2005-04-27,19.393,19.421,19.199,19.354,3220299,0
2005-04-28,19.344,19.393,18.908,19.034,2646575,0
2005-04-29,19.034,19.074,18.025,18.985,4776148,0
2005-05-02,19.393,19.441,18.985,19.169,1498405,0
2005-05-03,19.199,19.421,19.054,19.169,2256839,0
2005-05-04,19.247,19.431,19.074,19.412,1380938,0
2005-05-05,19.45,19.576,19.325,19.441,1255014,0
2005-05-06,19.49,19.664,19.266,19.315,1223559,0
2005-05-09,19.364,19.781,19.364,19.761,1485618,0
2005-05-10,19.596,19.635,19.159,19.257,1349999,0
2005-05-11,19.344,19.421,19.034,19.373,1768921,0
2005-05-12,19.917,19.917,18.87,18.936,1686210,0
2005-05-13,18.936,19.247,18.472,18.85,2244567,0
2005-05-16,18.85,18.956,18.791,18.927,1974052,0
2005-05-17,19.054,19.538,19.044,19.101,1998596,0
2005-05-18,19.14,19.441,19.131,19.295,1776966,0
2005-05-19,19.305,20.023,19.257,19.974,2641831,0
2005-05-20,20.071,20.11,19.606,19.635,1237894,0
2005-05-23,19.576,19.751,19.51,19.664,1425078,0
2005-05-24,19.703,19.781,19.49,19.586,1298638,0
2005-05-25,19.48,19.635,19.403,19.47,1263676,0
2005-05-26,19.46,19.586,19.131,19.15,1692087,0
2005-05-27,19.219,19.46,19.189,19.257,1735197,0
2005-05-31,19.005,19.276,18.995,19.121,1618450,0
2005-06-01,19.101,20.013,19.101,19.684,2549320,0
2005-06-02,19.693,20.255,19.645,20.226,2621926,0
2005-06-03,20.043,20.924,19.993,20.798,3371490,0
2005-06-06,20.798,21.817,20.798,21.612,3651184,0
2005-06-07,21.477,21.72,21.322,21.38,2357082,0
2005-06-08,21.38,21.38,20.74,20.749,2654413,0
2005-06-09,20.749,21.119,20.703,21.079,2092034,0
2005-06-10,21.089,21.438,21.042,21.42,1318647,0
2005-06-13,21.332,21.672,21.284,21.41,1059682,0
2005-06-14,21.303,21.574,21.254,21.574,1110628,0
2005-06-15,21.672,21.758,21.371,21.622,1227890,0
2005-06-16,21.72,21.788,21.545,21.662,1142187,0
2005-06-17,21.662,21.981,21.662,21.914,1637839,0
2005-06-20,21.788,22.02,21.778,21.904,1440240,0
2005-06-21,21.817,21.894,21.555,21.682,1214690,0
2005-06-22,21.827,21.884,21.322,21.4,1667027,0
2005-06-23,21.527,22.146,21.527,21.603,1753554,0
2005-06-24,21.701,21.797,21.457,21.574,1245732,0
2005-06-27,21.477,21.729,21.042,21.39,2323875,0
2005-06-28,21.527,22.34,21.527,22.34,3141197,0
2005-06-29,22.34,22.437,22.146,22.214,1823993,0
2005-06-30,22.369,22.437,22.109,22.146,1970028,0
2005-07-01,22.272,22.272,21.778,21.981,1554509,0
2005-07-05,21.817,22.292,21.788,22.214,1184265,0
2005-07-06,22.234,22.487,22.165,22.302,1731484,0
2005-07-07,21.817,22.542,21.622,22.292,1851323,0
2005-07-08,22.292,22.632,22.253,22.533,1646915,0
2005-07-11,22.552,23.552,22.398,23.407,3741939,0
2005-07-12,23.456,23.513,23.184,23.194,2719386,0
2005-07-13,23.165,23.397,23.165,23.281,2693809,0
2005-07-14,23.347,23.755,23.347,23.602,2755379,0
2005-07-15,23.602,24.076,23.271,23.931,2224249,0
2005-07-18,24.046,24.337,23.833,23.883,3361589,0
2005-07-19,23.931,24.221,23.853,24.211,3135729,0
2005-07-20,24.116,24.211,23.804,24.046,3162543,0
2005-07-21,27.149,27.393,26.083,26.81,13583934,0
2005-07-22,27.052,28.072,26.955,27.208,7333618,0
2005-07-25,27.539,27.983,27.178,27.275,3183170,0
2005-07-26,27.198,27.769,27.004,27.654,3029091,0
2005-07-27,27.664,27.703,27.218,27.373,3798869,0
2005-07-28,27.529,27.751,27.314,27.344,2897907,0
2005-07-29,27.344,27.586,27.295,27.519,2960818,0
2005-08-01,27.519,27.519,26.859,27.062,2705360,0
2005-08-02,27.131,27.431,27.042,27.363,2392767,0
2005-08-03,27.169,27.586,27.159,27.247,1699410,0
2005-08-04,27.149,27.285,27.14,27.198,2836235,0
2005-08-05,27.159,27.257,26.724,26.927,1964974,0
2005-08-08,27.004,27.052,26.588,26.714,2666272,0
2005-08-09,26.665,27.275,26.588,27.198,4298647,0
2005-08-10,27.421,27.838,27.373,27.703,3747922,0
2005-08-11,28.12,28.236,27.634,27.751,5250865,0
2005-08-12,27.848,28.052,27.634,27.877,3052914,0
2005-08-15,27.887,28.072,27.723,28.012,3036929,0
2005-08-16,28.072,28.072,27.247,27.353,3219782,0
2005-08-17,27.295,28.197,27.295,28.1,3252992,0
2005-08-18,27.963,28.555,27.779,28.361,3094683,0
2005-08-19,28.497,28.555,28.12,28.12,2069345,0
2005-08-22,28.177,28.361,28.1,28.343,2801479,0
2005-08-23,28.022,28.459,27.993,28.284,2029846,0
2005-08-24,28.284,28.749,28.274,28.333,3171413,0
2005-08-25,28.217,28.41,28.129,28.265,2273546,0
2005-08-26,28.439,28.798,28.439,28.682,2622132,0
2005-08-29,28.488,29.332,28.167,29.225,2316345,0
2005-08-30,29.225,29.398,28.604,29.079,3737711,0
2005-08-31,29.079,29.233,28.731,29.089,2376884,0
2005-09-01,29.089,29.37,28.507,28.546,5374418,0
2005-09-02,28.614,28.741,28.022,28.352,2827572,0
2005-09-06,28.527,29.564,28.527,29.457,2665551,0
2005-09-07,29.398,30.485,29.398,30.387,3471218,0
2005-09-08,30.204,30.252,29.806,29.914,2029021,0
2005-09-09,29.914,30.349,29.904,30.233,2978349,0
2005-09-12,30.05,30.562,29.671,30.301,2292934,0
2005-09-13,30.349,30.349,29.447,29.477,3624783,0
2005-09-14,29.428,29.428,28.944,29.079,3594565,0
2005-09-15,29.322,29.322,28.886,29.118,2053049,0
2005-09-16,29.128,29.215,28.672,28.818,2929981,0
2005-09-19,28.653,28.682,28.255,28.265,2390291,0
2005-09-20,28.361,28.527,27.664,27.769,1998184,0
2005-09-21,26.937,27.799,26.762,27.469,2412362,0
2005-09-22,27.634,28.623,27.624,28.594,3018778,0
2005-09-23,28.653,29.263,28.371,29.089,3966458,0
2005-09-26,29.108,29.283,28.682,29.03,2278599,0
2005-09-27,29.04,29.215,28.837,29.206,2140918,0
2005-09-28,29.322,29.428,28.517,28.565,2429481,0
2005-09-29,28.653,28.653,28.022,28.419,2186606,0
2005-09-30,28.419,28.962,28.138,28.798,1684043,0
2005-10-03,29.04,29.263,28.798,29.069,1599062,0
2005-10-04,29.069,29.069,28.439,28.439,1919288,0
2005-10-05,28.459,28.701,27.334,27.421,2947927,0
2005-10-06,27.539,27.683,26.443,26.78,4154778,0
2005-10-07,27.102,27.469,26.471,26.898,2339241,0
2005-10-10,27.14,27.14,26.18,26.287,1674968,0
2005-10-11,26.519,26.771,26.335,26.363,2677824,0
2005-10-12,26.363,26.471,25.695,26.297,3139132,0
2005-10-13,26.228,26.626,25.792,26.083,2782297,0
2005-10-14,26.083,26.278,25.646,25.89,3310435,0
2005-10-17,25.646,26.81,25.453,26.762,2774355,0
2005-10-18,26.907,27.072,26.045,26.189,2125861,0
2005-10-19,25.016,25.549,24.599,24.959,8713832,0
2005-10-20,24.87,24.88,23.794,23.979,7550296,0
2005-10-21,23.989,24.725,23.765,24.599,5861407,0
2005-10-24,24.774,25.975,24.589,25.947,4076808,0
2005-10-25,25.744,25.995,25.385,25.433,3602713,0
2005-10-26,25.191,25.85,25.191,25.511,2795806,0
2005-10-27,25.589,25.89,24.725,24.842,3038373,0
2005-10-28,24.725,25.685,24.715,25.618,2807770,0
2005-10-31,25.637,26.927,25.637,26.694,3142949,0
2005-11-01,26.694,27.275,26.694,26.907,3039301,0
2005-11-02,27.042,27.953,26.985,27.858,2842320,0
2005-11-03,27.936,28.555,27.683,27.742,2270967,0
2005-11-04,27.973,28.217,27.034,27.257,2408443,0
2005-11-07,27.44,27.693,27.004,27.693,2344707,0
2005-11-08,27.693,27.693,27.052,27.257,1795633,0
2005-11-09,27.169,27.45,26.645,26.665,2896671,0
2005-11-10,26.616,27.421,26.616,27.314,2381835,0
2005-11-11,27.305,27.363,26.907,26.965,1521198,0
2005-11-14,26.859,27.237,26.665,27.159,1261099,0
2005-11-15,27.004,27.198,26.771,27.14,1530995,0
2005-11-16,27.14,27.344,26.917,27.092,2032320,0
2005-11-17,27.285,27.654,27.159,27.634,1770160,0
2005-11-18,27.634,27.634,27.14,27.431,1966523,0
2005-11-21,27.431,27.683,27.295,27.683,1677443,0
2005-11-22,27.703,28.614,27.703,28.614,1940534,0
2005-11-23,28.614,29.089,28.614,28.866,2004888,0
2005-11-25,29.06,29.06,28.361,28.758,620751,0
2005-11-28,28.682,28.701,28.157,28.197,1539039,0
2005-11-29,28.507,28.701,28.197,28.226,1448283,0
2005-11-30,28.361,29.05,28.304,28.778,1464681,0
2005-12-01,28.778,29.322,28.575,29.069,1420334,0
2005-12-02,29.079,29.786,28.972,29.069,1996328,0
2005-12-05,29.012,29.022,28.167,28.41,1773357,0
2005-12-06,28.41,29.012,28.304,28.691,1447252,0
2005-12-07,28.798,29.089,28.798,28.972,1225931,0
2005-12-08,29.079,29.089,28.284,28.343,2677101,0
2005-12-09,28.381,28.643,27.431,28.401,1467671,0
2005-12-12,28.604,29.022,28.488,28.575,1177974,0
2005-12-13,28.517,28.972,28.177,28.614,2424016,0
2005-12-14,28.721,28.914,28.584,28.594,2404214,0
2005-12-15,28.594,28.914,28.12,28.546,1855965,0
2005-12-16,28.886,29.477,28.886,29.322,2529623,0
2005-12-19,29.322,29.408,28.391,28.469,1437661,0
2005-12-20,28.41,28.924,28.284,28.623,1804192,0
2005-12-21,28.847,30.34,28.758,29.865,3203385,0
2005-12-22,30.252,30.611,30,30.475,2397717,0
2005-12-23,30.475,30.795,30.252,30.592,1189318,0
2005-12-27,30.679,30.689,30.301,30.311,1616388,0
2005-12-28,30.349,30.397,29.845,30.098,1593802,0
2005-12-29,30.098,30.756,30.098,30.397,1471076,0
2005-12-30,30.204,30.689,30.204,30.447,1379185,0
2006-01-03,30.737,31.164,30.641,31.028,4364342,0
2006-01-04,30.728,31.271,30.262,30.437,4371561,0
2006-01-05,30.437,30.805,30.301,30.495,3186264,0
2006-01-06,30.882,30.931,30.466,30.505,2462484,0
2006-01-09,30.495,30.718,30.407,30.466,2693397,0
2006-01-10,30.475,31.358,30.282,31.281,3688930,0
2006-01-11,31.281,31.649,31.154,31.221,1989211,0
2006-01-12,31.221,31.261,30.873,31.018,2132461,0
2006-01-13,31.076,31.174,31.018,31.018,1396201,0
2006-01-17,30.621,30.815,30.447,30.689,1584830,0
2006-01-18,30.592,31.154,30.387,31.057,1303692,0
2006-01-19,31.126,31.406,30.98,31.028,1289151,0
2006-01-20,31.251,31.367,30.272,30.33,1698379,0
2006-01-23,30.204,30.534,29.739,29.836,1997668,0
2006-01-24,29.875,30.058,29.71,30.058,2975669,0
2006-01-25,30.116,30.592,29.914,30.524,2505903,0
2006-01-26,30.931,31.164,30.544,31.076,3052709,0
2006-01-27,31.697,31.697,30.98,31.047,1458905,0
2006-01-30,31.086,31.484,31.076,31.455,1647327,0
2006-01-31,31.271,32.143,31.231,32.143,3045386,0
2006-02-01,32.143,32.784,31.58,31.95,2689064,0
2006-02-02,31.95,31.998,31.689,31.745,1561625,0
2006-02-03,31.764,32.191,31.717,31.833,1562244,0
2006-02-06,31.804,32.143,31.59,32.105,1224384,0
2006-02-07,31.833,31.969,31.211,31.465,1292761,0
2006-02-08,31.56,31.911,31.406,31.59,1150541,0
2006-02-09,31.6,31.659,31.349,31.465,873940,0
2006-02-10,31.609,32.26,31.57,32.231,1371552,0
2006-02-13,32.231,32.241,31.609,31.94,1527592,0
2006-02-14,31.95,32.667,31.455,32.356,2654309,0
2006-02-15,32.328,33.005,32.007,32.91,2107297,0
2006-02-16,32.967,33.791,32.338,33.781,3637880,0
2006-02-17,33.781,33.927,33.588,33.598,1531202,0
2006-02-21,33.889,34.287,33.453,33.84,2649359,0
2006-02-22,33.927,34.383,33.84,34.324,2356775,0
2006-02-23,34.46,34.956,34.354,34.752,2114208,0
2006-02-24,34.752,34.752,34.083,34.529,1556263,0
2006-02-27,34.47,34.965,34.306,34.383,2818598,0
2006-02-28,34.324,34.684,34.306,34.596,2947720,0
2006-03-01,34.791,34.907,34.722,34.752,2536533,0
2006-03-02,34.857,35.285,34.839,35.139,2921936,0
2006-03-03,34.877,35.177,34.713,34.771,2823446,0
2006-03-06,34.819,35.265,34.742,34.956,1935892,0
2006-03-07,34.848,35.002,34.674,34.694,3192142,0
2006-03-08,34.373,34.433,33.995,34.277,4054843,0
2006-03-09,34.178,34.577,34.142,34.334,2183512,0
2006-03-10,34.344,34.907,34.344,34.781,3608694,0
2006-03-13,34.819,35.002,34.771,34.927,1933623,0
2006-03-14,34.927,35.556,34.867,35.41,1817083,0
2006-03-15,35.4,36.062,35.4,35.615,2984952,0
2006-03-16,35.615,35.877,35.217,35.354,2162679,0
2006-03-17,35.585,36.099,35.334,36.002,2576032,0
2006-03-20,35.897,36.526,35.897,36.215,1545434,0
2006-03-21,36.303,36.526,36.167,36.225,1879890,0
2006-03-22,36.138,36.264,35.741,36.118,1779749,0
2006-03-23,36.022,36.895,35.972,36.556,2001072,0
2006-03-24,36.458,36.731,36.458,36.546,1614739,0
2006-03-27,36.36,36.37,35.837,36.022,1953115,0
2006-03-28,35.982,36.595,35.887,36.197,1600506,0
2006-03-29,36.022,36.604,36.022,36.4,1608653,0
2006-03-30,36.264,36.477,35.887,35.953,2146385,0
2006-03-31,35.953,36.496,35.944,36.109,2571804,0
2006-04-03,36.313,36.42,35.565,35.654,2957516,0
2006-04-04,35.78,36.303,35.585,36.235,3174921,0
2006-04-05,36.225,36.604,36.071,36.486,2664931,0
2006-04-06,36.556,36.556,36.128,36.39,2001380,0
2006-04-07,36.477,36.604,36.118,36.313,1515836,0
2006-04-10,36.323,36.604,36.071,36.458,1878344,0
2006-04-11,36.41,36.681,36.41,36.477,2833244,0
2006-04-12,36.468,37.001,36.468,36.741,2921628,0
2006-04-13,36.595,36.876,36.506,36.797,2359146,0
2006-04-17,36.797,36.797,36.516,36.575,2247866,0
2006-04-18,36.767,37.341,36.701,37.214,3016096,0
2006-04-19,37.184,37.184,36.711,36.972,1236449,0
2006-04-20,36.836,37.302,36.681,37.184,2016542,0
2006-04-21,37.427,37.506,36.536,36.914,1267079,0
2006-04-24,36.914,37.079,36.342,36.721,1353196,0
2006-04-25,36.75,37.165,36.622,37.039,1501190,0
2006-04-26,37.766,40.337,37.671,40.259,4849269,0
2006-04-27,40.268,40.909,39.454,39.58,4251103,0
2006-04-28,38.785,39.599,38.378,39.348,2569432,0
2006-05-01,39.329,39.755,39.23,39.425,1640727,0
2006-05-02,39.542,39.745,39.135,39.358,1371244,0
2006-05-03,39.358,39.823,39.25,39.445,1460454,0
2006-05-04,39.454,39.862,39.26,39.688,1479120,0
2006-05-05,39.745,40.754,39.688,40.725,4006060,0
2006-05-08,40.725,41.781,40.686,41.18,2704638,0
2006-05-09,41.327,42.595,41.327,42.178,3966458,0
2006-05-10,41.985,42.286,41.539,41.927,1916296,0
2006-05-11,43.177,45.109,42.548,43.11,7611144,0
2006-05-12,43.012,43.11,42.023,42.315,3463381,0
2006-05-15,42.615,42.946,42.131,42.576,2305311,0
2006-05-16,42.402,42.955,41.685,42.344,2074191,0
2006-05-17,42.228,42.586,41.878,42.266,2557572,0
2006-05-18,42.354,42.867,41.966,41.975,2308095,0
2006-05-19,41.985,42.762,40.958,41.975,2199291,0
2006-05-22,41.985,42.228,40.966,41.383,2208367,0
2006-05-23,41.442,41.791,40.754,40.773,1990448,0
2006-05-24,40.851,40.851,38.96,39.494,4380329,0
2006-05-25,39.552,39.939,39.145,39.833,2442373,0
2006-05-26,39.88,40.182,39.561,39.793,2739187,0
2006-05-30,39.793,39.853,39.27,39.589,1793363,0
2006-05-31,39.58,40.423,39.395,40.308,5155674,0
2006-06-01,40.308,41.587,40.308,41.297,3814029,0
2006-06-02,41.189,41.567,40.986,41.317,3002999,0
2006-06-05,41.074,41.693,40.831,41.005,2533749,0
2006-06-06,41.005,41.452,40.676,40.958,2405452,0
2006-06-07,40.958,40.958,39.773,39.949,3041261,0
2006-06-08,39.949,40.318,38.969,40.017,3067662,0
2006-06-09,40.017,40.22,39.698,39.707,1756235,0
2006-06-12,39.609,39.909,38.969,38.969,1907736,0
2006-06-13,38.445,38.96,38.116,38.368,2532923,0
2006-06-14,38.194,38.33,37.165,37.796,3615088,0
2006-06-15,37.806,39.29,37.806,39.105,3456986,0
2006-06-16,39.163,39.494,38.873,39.028,3962642,0
2006-06-19,39.028,39.3,38.465,38.591,2154531,0
2006-06-20,38.543,38.698,38.27,38.27,2938026,0
2006-06-21,38.3,39.028,38.184,38.543,3165741,0
2006-06-22,38.543,38.893,38.28,38.63,2662354,0
2006-06-23,38.659,38.785,38.242,38.34,2518897,0
2006-06-26,38.34,38.785,38.087,38.514,1943730,0
2006-06-27,36.651,38.096,36.651,37.341,3877765,0
2006-06-28,37.263,37.456,36.43,36.75,3036517,0
2006-06-29,36.836,37.165,36.333,37.089,3044974,0
2006-06-30,37.174,37.234,36.622,36.846,3756791,0
2006-07-03,36.943,37.03,36.565,36.604,1286367,0
2006-07-05,36.283,36.556,35.556,36.36,3560428,0
2006-07-06,36.36,36.826,36.052,36.741,1818732,0
2006-07-07,36.613,36.933,36.39,36.506,1806771,0
2006-07-10,36.506,36.866,36.38,36.701,1345151,0
2006-07-11,36.701,36.721,35.072,35.158,5199196,0
2006-07-12,35.149,35.158,34.169,34.277,3807119,0
2006-07-13,33.947,34.81,33.549,34.596,3723273,0
2006-07-14,34.314,34.694,34.306,34.539,3228859,0
2006-07-17,34.539,35.41,34.373,35.275,3028575,0
2006-07-18,35.372,35.721,34.857,35.391,2765692,0
2006-07-19,35.344,35.798,34.956,35.41,4154366,0
2006-07-20,35.285,35.285,34.684,34.781,1524085,0
2006-07-21,34.761,34.927,33.83,34.46,3024348,0
2006-07-24,34.47,36.41,34.47,36.283,3086638,0
2006-07-25,36.206,37.379,35.953,37.369,2324906,0
2006-07-26,37.535,37.573,36.022,36.138,2041086,0
2006-07-27,36.089,36.895,35.916,36.022,2234974,0
2006-07-28,36.032,36.118,32.629,33.298,7054954,0
2006-07-31,33.453,35.489,33.413,34.956,4887634,0
2006-08-01,35.139,35.4,34.897,34.984,4166121,0
2006-08-02,35.149,36.43,35.149,35.789,3777109,0
2006-08-03,35.789,37.601,35.712,37.456,3796703,0
2006-08-04,37.816,38.224,36.661,36.904,2615428,0
2006-08-07,36.914,37.273,36.613,37.001,1836884,0
2006-08-08,37.001,37.138,36.089,36.177,2282313,0
2006-08-09,36.458,36.506,34.654,34.839,4961683,0
2006-08-10,34.713,36.167,34.606,36.062,2511884,0
2006-08-11,35.906,36.342,35.391,35.479,2213213,0
2006-08-14,35.877,35.982,35.158,35.217,1823993,0
2006-08-15,35.692,36.342,35.537,36.062,2488473,0
2006-08-16,36.342,38.087,36.197,37.816,4112906,0
2006-08-17,37.526,37.913,37.427,37.738,1675277,0
2006-08-18,37.766,38.029,37.437,37.98,2491773,0
2006-08-21,37.98,38.029,37.118,37.234,2256839,0
2006-08-22,37.263,37.681,37.089,37.35,1812031,0
2006-08-23,37.466,37.661,36.943,37.661,2230644,0
2006-08-24,37.427,37.427,35.807,35.916,2049749,0
2006-08-25,35.807,35.944,35.391,35.595,2141228,0
2006-08-28,35.585,35.877,35.354,35.44,2376987,0
2006-08-29,35.585,35.953,35.197,35.615,2807562,0
2006-08-30,35.595,35.595,35.197,35.509,2278084,0
2006-08-31,35.519,35.78,35.265,35.721,2290459,0
2006-09-01,35.78,36.215,35.634,35.798,1393004,0
2006-09-05,35.972,36.806,35.972,36.711,1769849,0
2006-09-06,36.167,36.651,35.78,35.887,1921145,0
2006-09-07,35.877,36.486,35.827,36.215,1874838,0
2006-09-08,36.206,36.506,36.071,36.41,1777585,0
2006-09-11,35.877,38.106,35.877,37.786,3326008,0
2006-09-12,37.331,38.32,37.292,38.145,2319233,0
2006-09-13,38.145,38.524,38.116,38.204,1725811,0
2006-09-14,38.106,38.34,37.766,38.27,1007188,0
2006-09-15,38.688,38.737,38.242,38.495,1948266,0
2006-09-18,38.591,39.366,38.214,39.173,2281279,0
2006-09-19,39.173,39.3,38.35,39.038,1834615,0
2006-09-20,39.028,39.25,38.911,39.076,2100800,0
2006-09-21,39.115,39.115,38.35,38.941,1846785,0
2006-09-22,38.698,38.931,38.495,38.678,1111145,0
2006-09-25,38.543,39.358,38.34,39.173,2117611,0
2006-09-26,38.931,39.076,38.426,38.804,1568122,0
2006-09-27,38.708,39.076,38.62,38.893,1720655,0
2006-09-28,38.833,39.619,38.785,39.454,2218473,0
2006-09-29,39.561,39.609,38.455,38.495,1294409,0
2006-10-02,38.495,38.96,38.242,38.893,1608447,0
2006-10-03,38.785,39.561,38.378,39.26,1787588,0
2006-10-04,38.883,39.599,38.863,39.589,2606868,0
2006-10-05,39.222,39.929,38.785,39.813,2429070,0
2006-10-06,39.716,39.725,39.028,39.28,2295204,0
2006-10-09,39.28,40.22,39.028,40.163,1502633,0
2006-10-10,40.318,40.996,39.862,40.831,2538285,0
2006-10-11,40.532,40.821,39.862,40.094,2090900,0
2006-10-12,40.084,40.725,40.084,40.347,2804367,0
2006-10-13,40.443,40.522,39.909,40.502,2181553,0
2006-10-16,40.288,41.336,39.997,41.123,2493011,0
2006-10-17,42.46,43.332,40.502,41.752,7987579,0
2006-10-18,42.373,42.635,40.337,40.754,4904856,0
2006-10-19,40.734,41.268,40.24,40.686,2130708,0
2006-10-20,41.015,41.607,40.725,41.442,2308509,0
2006-10-23,41.307,42.131,41.18,41.703,1644750,0
2006-10-24,41.462,41.83,41.189,41.278,2150097,0
2006-10-25,41.161,41.238,40.414,40.811,2429688,0
2006-10-26,40.861,41.113,40.453,40.869,2000349,0
2006-10-27,40.647,40.647,39.949,40.007,1716530,0
2006-10-30,40.074,41.317,39.929,40.821,3621379,0
2006-10-31,40.869,41.17,40.453,40.715,2240749,0
2006-11-01,40.869,41.064,39.988,40.104,2092550,0
2006-11-02,39.803,40.201,39.386,40.094,1883707,0
2006-11-03,40.24,40.423,39.532,39.668,1313076,0
2006-11-06,39.561,40.423,39.561,40.375,1070202,0
2006-11-07,40.21,40.395,39.853,40.249,1447252,0
2006-11-08,40.268,40.337,39.909,40.094,1577920,0
2006-11-09,40.366,40.725,39.919,39.959,1810689,0
2006-11-10,40.191,40.395,39.755,40.395,2125551,0
2006-11-13,40.676,40.725,39.978,40.182,3000524,0
2006-11-14,40.182,40.821,39.609,40.773,2719592,0
2006-11-15,40.773,41.228,40.627,40.754,1605560,0
2006-11-16,40.754,40.861,40.404,40.744,1411053,0
2006-11-17,40.725,41.015,40.532,40.676,1704772,0
2006-11-20,40.433,40.754,40.114,40.182,1252538,0
2006-11-21,40.191,40.318,39.425,39.513,2278703,0
2006-11-22,39.58,40.046,39.445,39.484,1797695,0
2006-11-24,39.425,39.464,39.145,39.155,515763,0
2006-11-27,39.076,39.25,38.571,38.63,2552931,0
2006-11-28,38.543,39.028,38.34,38.902,1783565,0
2006-11-29,38.911,39.125,38.534,38.581,2918328,0
2006-11-30,38.62,38.766,36.167,36.711,6787842,0
2006-12-01,36.895,37.389,35.76,36.187,3981826,0
2006-12-04,36.36,37.039,36.187,36.846,3129438,0
2006-12-05,36.75,37.427,36.283,37.157,3846824,0
2006-12-06,36.962,37.36,36.924,37.214,2482696,0
2006-12-07,37.204,37.601,37.165,37.409,2757030,0
2006-12-08,37.419,37.766,37.184,37.661,3540316,0
2006-12-11,37.661,38.368,37.591,38.204,4115483,0
2006-12-12,38.204,38.785,37.913,38.581,5307381,0
2006-12-13,38.775,39.076,38.27,38.833,3877662,0
2006-12-14,38.843,38.998,38.562,38.804,2609343,0
2006-12-15,38.96,39.222,38.659,39.047,3000625,0
2006-12-18,39.155,39.813,38.155,38.194,1539039,0
2006-12-19,37.961,38.33,37.194,38.32,2768992,0
2006-12-20,38.164,38.998,38.155,38.728,3005990,0
2006-12-21,38.688,38.941,38.233,38.3,2001793,0
2006-12-22,38.34,38.35,37.932,38.233,632715,0
2006-12-26,38.242,38.378,37.776,38.174,884254,0
2006-12-27,38.184,38.194,37.591,37.611,2080998,0
2006-12-28,37.621,37.757,37.476,37.526,1663624,0
2006-12-29,37.621,37.621,36.846,37.011,2605322,0
2007-01-03,37.108,37.486,36.293,36.933,3378296,0
2007-01-04,36.731,37.409,36.245,36.36,3052709,0
2007-01-05,36.36,36.691,36.215,36.439,3102727,0
2007-01-08,36.4,36.711,35.953,36.556,2791991,0
2007-01-09,36.506,37.108,36.293,36.876,2457843,0
2007-01-10,36.777,37.292,36.41,37.244,2325937,0
2007-01-11,37.174,37.573,36.866,37.476,1893505,0
2007-01-12,37.476,37.476,37.157,37.409,1458287,0
2007-01-16,37.283,37.466,36.914,37.311,1478501,0
2007-01-17,37.331,37.69,37.108,37.631,1773562,0
2007-01-18,37.69,38.087,37.234,38.077,2259829,0
2007-01-19,38.455,38.455,37.69,38.32,1666821,0
2007-01-22,38.32,38.32,37.446,37.661,1857408,0
2007-01-23,37.526,38.029,37.311,37.786,2029742,0
2007-01-24,37.69,37.766,37.263,37.379,2343572,0
2007-01-25,37.311,37.341,36.351,36.38,2524673,0
2007-01-26,36.36,36.651,36.071,36.215,2591296,0
2007-01-29,36.08,36.767,35.605,36.313,3830531,0
2007-01-30,36.556,36.777,36.333,36.526,2846445,0
2007-01-31,36.042,36.613,35.798,36.255,2581189,0
2007-02-01,36.255,36.651,36.215,36.496,1856171,0
2007-02-02,36.631,36.972,36.41,36.546,1579159,0
2007-02-05,36.477,36.671,35.962,36.002,2832624,0
2007-02-06,36.022,36.36,35.741,35.944,3181521,0
2007-02-07,35.944,36.148,35.585,35.644,3832182,0
2007-02-08,35.654,36.215,35.624,35.982,2771982,0
2007-02-09,36.255,36.255,35.4,35.528,2616872,0
2007-02-12,35.537,35.847,35.354,35.391,2364914,0
2007-02-13,35.489,36.777,35.44,36.37,3359149,0
2007-02-14,36.486,36.585,34.122,35.112,5757246,0
2007-02-15,35.391,35.499,34.839,35.002,4893822,0
2007-02-16,34.848,35.012,34.277,34.568,4769547,0
2007-02-20,34.188,34.499,33.685,33.966,5674326,0
2007-02-21,33.976,34.694,33.646,34.635,6524545,0
2007-02-22,34.664,35.382,34.373,34.489,4973646,0
2007-02-23,35.032,35.032,33.608,34.169,4448807,0
2007-02-26,34.102,34.549,33.82,34.063,4365805,0
2007-02-27,33.695,33.695,32.191,32.88,5504878,0
2007-02-28,32.967,33.153,32.017,32.347,9470100,0
2007-03-01,32.086,32.414,31.251,32.338,5289038,0
2007-03-02,31.978,32.87,31.94,32.589,6521040,0
2007-03-05,32.241,32.705,31.901,31.901,4738737,0
2007-03-06,31.959,32.754,31.959,32.629,5449291,0
2007-03-07,33.463,33.995,33.015,33.064,5779210,0
2007-03-08,33.084,35.344,33.084,33.685,4379812,0
2007-03-09,34.568,34.857,33.558,33.744,4428593,0
2007-03-12,33.473,34.024,33.463,33.937,4317211,0
2007-03-13,33.744,34.198,33.328,33.364,5332133,0
2007-03-14,33.2,33.373,32.405,33.103,4446745,0
2007-03-15,33.064,33.53,32.987,33.355,2962562,0
2007-03-16,33.355,33.695,33.337,33.636,4824723,0
2007-03-19,33.88,33.937,33.482,33.598,3357361,0
2007-03-20,33.927,34.489,33.453,34.403,4335155,0
2007-03-21,34.539,35.042,34.248,34.857,4699155,0
2007-03-22,34.112,34.857,34.112,34.413,4726025,0
2007-03-23,34.423,34.626,34.248,34.268,3172032,0
2007-03-26,34.324,34.354,33.753,34.314,3996471,0
2007-03-27,34.132,34.198,33.88,34.063,2488886,0
2007-03-28,34.228,34.258,33.705,33.956,3393148,0
2007-03-29,34.005,34.198,33.627,33.937,3183304,0
2007-03-30,33.889,34.314,33.85,34.073,2544988,0
2007-04-02,34.132,34.393,33.976,34.218,2353679,0
2007-04-03,34.178,34.722,34.083,34.258,2369150,0
2007-04-04,34.228,34.238,33.715,33.947,3492876,0
2007-04-05,33.937,34.083,33.753,33.801,2084505,0
2007-04-09,33.937,34.169,33.811,34.073,1923516,0
2007-04-10,33.976,34.314,33.899,34.228,2151127,0
2007-04-11,34.363,34.479,33.84,33.927,3551146,0
2007-04-12,33.83,34.451,33.725,34.354,2036889,0
2007-04-13,34.314,34.373,33.947,34.132,1626186,0
2007-04-16,34.713,35.149,34.489,35.022,3507109,0
2007-04-17,35.032,35.265,34.771,35.092,2556748,0
2007-04-18,34.907,35.4,34.877,35.285,2368919,0
2007-04-19,35.682,35.682,34.848,34.927,1597615,0
2007-04-20,35.294,35.41,34.801,35.072,2615906,0
2007-04-23,35.102,35.519,34.917,35.42,3591985,0
2007-04-24,35.926,35.926,35.197,35.42,2976392,0
2007-04-25,35.867,35.906,35.344,35.391,5158149,0
2007-04-26,34.178,34.423,33.646,33.695,6108625,0
2007-04-27,33.695,33.744,32.88,33.143,7163535,0
2007-04-30,33.153,33.355,32.541,32.599,4338494,0
2007-05-01,32.822,32.967,32.579,32.667,6997555,0
2007-05-02,32.784,33.53,32.784,33.413,5507423,0
2007-05-03,33.133,33.705,32.813,33.646,4463040,0
2007-05-04,33.655,33.811,33.19,33.705,2755018,0
2007-05-07,33.87,34.112,33.54,33.762,3596694,0
2007-05-08,33.734,33.86,33.238,33.492,2883463,0
2007-05-09,33.355,33.695,33.228,33.51,3528348,0
2007-05-10,33.54,34.112,33.308,33.937,4028646,0
2007-05-11,33.956,34.112,33.665,33.966,2673801,0
2007-05-14,33.695,34.005,33.433,33.473,3323740,0
2007-05-15,33.665,33.771,33.298,33.413,3380875,0
2007-05-16,33.463,33.995,33.288,33.725,3785497,0
2007-05-17,33.588,33.927,33.393,33.463,2969276,0
2007-05-18,33.734,34.142,33.403,34.142,2296668,0
2007-05-21,34.015,34.344,33.811,34.228,1716761,0
2007-05-22,33.937,34.258,33.781,34.208,2323256,0
2007-05-23,34.208,34.616,34.142,34.324,1962732,0
2007-05-24,34.248,34.413,33.675,33.695,2071643,0
2007-05-25,33.608,33.899,33.54,33.87,3071169,0
2007-05-29,33.88,33.908,33.453,33.473,1561662,0
2007-05-30,33.393,34.024,33.346,33.956,2077089,0
2007-05-31,33.956,35.372,33.655,35.294,5049346,0
2007-06-01,35.469,35.721,35.002,35.158,2861914,0
2007-06-04,35.217,35.702,35.129,35.304,1485205,0
2007-06-05,35.042,35.139,34.442,34.46,2182444,0
2007-06-06,34.383,34.423,34.024,34.169,2262511,0
2007-06-07,33.85,34.451,33.695,33.695,2537248,0
2007-06-08,33.744,34.178,33.558,34.178,1045140,0
2007-06-11,33.985,33.985,33.558,33.705,2470941,0
2007-06-12,33.51,33.771,33.005,33.055,2808028,0
2007-06-13,33.113,33.228,32.803,33.133,2918947,0
2007-06-14,33.113,33.578,32.91,33.209,3388816,0
2007-06-15,33.636,33.947,33.473,33.675,3222052,0
2007-06-18,33.811,33.86,33.074,33.093,1798622,0
2007-06-19,32.957,33.025,32.569,32.685,2926785,0
2007-06-20,32.695,32.822,31.978,32.036,2812927,0
2007-06-21,31.862,33.443,31.649,33.413,4661878,0
2007-06-22,33.248,33.383,32.298,32.473,7733460,0
2007-06-25,32.288,32.298,31.037,31.339,7269874,0
2007-06-26,31.416,31.552,30.854,30.95,4532138,0
2007-06-27,30.835,31.32,30.766,31.174,2177983,0
2007-06-28,31.018,31.474,30.776,30.844,2360590,0
2007-06-29,30.194,30.776,29.186,29.38,8420031,0
2007-07-02,29.572,29.99,29.546,29.845,4751912,0
2007-07-03,29.865,30,29.845,29.904,1565029,0
2007-07-05,29.904,30.03,29.777,29.942,1877519,0
2007-07-06,29.816,30.126,29.701,29.98,1799757,0
2007-07-09,29.932,30.126,29.786,29.904,2075842,0
2007-07-10,29.729,29.729,28.818,28.905,3713857,0
2007-07-11,28.778,29.089,28.643,28.992,1858130,0
2007-07-12,29.263,29.612,28.818,29.176,2302010,0
2007-07-13,28.982,29.233,28.895,29.186,1228715,0
2007-07-16,28.992,29.206,28.575,28.778,1719827,0
2007-07-17,28.847,29.012,28.584,28.856,2081514,0
2007-07-18,29.089,29.089,28.497,28.691,2273031,0
2007-07-19,28.691,28.827,28.352,28.691,2130398,0
2007-07-20,28.691,29.215,28.517,28.555,4466649,0
2007-07-23,28.682,29.253,28.672,28.721,2474655,0
2007-07-24,28.604,28.768,27.809,27.858,2908839,0
2007-07-25,28.147,28.207,27.314,28.072,3732349,0
2007-07-26,27.539,27.539,25.725,26.335,10096936,0
2007-07-27,25.985,26.471,25.026,25.026,8566250,0
2007-07-30,25.211,25.23,24.3,24.725,8113191,0
2007-07-31,24.678,25.006,24.201,24.201,8162178,0
2007-08-01,24.116,24.619,24.036,24.512,5496937,0
2007-08-02,24.221,24.503,24.126,24.327,5129993,0
2007-08-03,23.775,24.435,22.642,22.68,5778797,0
2007-08-06,22.689,23.039,21.778,23.039,6868698,0
2007-08-07,22.805,23.039,22.175,22.845,7522245,0
2007-08-08,22.542,23.106,22.332,22.552,9203916,0
2007-08-09,22.322,22.427,21.438,21.527,7573708,0
2007-08-10,21.429,23.271,20.4,22.689,10735220,0
2007-08-13,22.718,23.738,22.718,22.805,4236459,0
2007-08-14,22.805,22.903,22.02,22.02,2797559,0
2007-08-15,21.904,22.497,21.003,21.032,5758149,0
2007-08-16,21.003,21.622,20.1,21.507,6761646,0
2007-08-17,22.497,22.98,21.612,22.089,5243130,0
2007-08-20,22.234,22.903,22.234,22.698,5817059,0
2007-08-21,22.552,22.689,21.934,22.572,10305780,0
2007-08-22,22.708,23.484,22.708,23.466,6065608,0
2007-08-23,23.552,23.738,23.165,23.347,7077231,0
2007-08-24,23.291,23.755,23.232,23.668,5046355,0
2007-08-27,23.619,23.979,23.281,23.311,5867388,0
2007-08-28,23.222,23.417,23.116,23.155,5951235,0
2007-08-29,23.212,23.784,23.096,23.784,5197546,0
2007-08-30,23.494,24.735,23.311,23.436,3517834,0
2007-08-31,23.765,23.901,23.407,23.708,2332537,0
2007-09-04,23.572,23.688,23.241,23.407,4492020,0
2007-09-05,23.339,23.339,22.592,22.718,3773705,0
2007-09-06,22.883,23.068,20.983,21.274,8081427,0
2007-09-07,20.352,20.469,19.082,19.199,18537160,0
2007-09-10,19.344,19.5,17.251,18.307,12812610,0
2007-09-11,18.374,18.558,18.005,18.239,8673714,0
2007-09-12,18.123,18.161,17.54,17.783,8226741,0
2007-09-13,18.035,18.568,17.831,18.336,8882555,0
2007-09-14,18.113,18.616,17.977,18.568,4221297,0
2007-09-17,18.462,18.462,17.87,17.937,4633105,0
2007-09-18,18.065,19.412,17.987,19.315,7840201,0
2007-09-19,19.393,19.907,19.082,19.199,4953432,0
2007-09-20,19.101,19.229,18.636,18.83,2914718,0
2007-09-21,18.801,19.209,18.588,18.965,6453590,0
2007-09-24,19.121,19.266,18.801,18.86,3898525,0
2007-09-25,18.626,18.761,18.19,18.636,4965658,0
2007-09-26,19.219,20.043,19.121,19.635,6573534,0
2007-09-27,19.781,20.731,19.693,20.245,7469236,0
2007-09-28,19.964,20.4,19.684,19.993,4219441,0
2007-10-01,20.178,20.42,19.771,20.255,2459184,0
2007-10-02,20.315,21.119,20.245,21.109,3246802,0
2007-10-03,20.933,21.603,20.924,21.361,4420138,0
2007-10-04,21.497,21.536,20.362,20.469,3005474,0
2007-10-05,20.721,21.874,20.721,21.662,3888233,0
2007-10-08,21.72,21.72,20.973,21.196,3596627,0
2007-10-09,21.274,21.332,20.43,20.868,3217308,0
2007-10-10,20.653,21.477,20.653,21.41,2822001,0
2007-10-11,21.4,22.099,21.371,21.837,5299027,0
2007-10-12,21.807,21.934,21.438,21.487,5986609,0
2007-10-15,20.878,21.013,20.508,20.643,5372045,0
2007-10-16,20.499,20.673,20.325,20.42,4262242,0
2007-10-17,20.643,20.693,19.79,20.217,4150446,0
2007-10-18,20.081,20.159,19.635,19.8,5066981,0
2007-10-19,19.645,19.838,19.199,19.354,5974129,0
2007-10-22,19.295,19.974,18.946,19.819,2914203,0
2007-10-23,19.898,19.907,19.334,19.548,3407999,0
2007-10-24,19.45,19.45,18.917,19.354,4813584,0
2007-10-25,19.51,19.993,19.15,19.403,3221227,0
2007-10-26,19.557,19.741,19.111,19.674,2908853,0
2007-10-29,17.066,17.115,16.008,16.902,31049449,0
2007-10-30,16.929,17.482,16.61,17.142,7416431,0
2007-10-31,17.356,18.229,17.142,18.19,8435479,0
2007-11-01,18.094,18.695,17.657,18.297,9534041,0
2007-11-02,18.394,18.394,17.386,17.676,6742670,0
2007-11-05,17.453,17.676,17.251,17.308,3828986,0
2007-11-06,17.356,17.55,17.027,17.55,3625022,0
2007-11-07,17.251,17.415,16.968,16.987,3228446,0
2007-11-08,17.007,17.26,16.192,16.813,4919578,0
2007-11-09,16.561,18.287,16.561,17.59,8156198,0
2007-11-12,17.59,18.811,17.444,18.259,5210024,0
2007-11-13,18.636,19.383,18.209,19.238,4567467,0
2007-11-14,19.334,19.431,18.821,18.84,3447204,0
2007-11-15,18.686,18.975,18.209,18.432,4185614,0
2007-11-16,18.588,18.607,17.831,18.558,4154261,0
2007-11-19,18.432,18.646,17.773,18.229,4705219,0
2007-11-20,17.53,18.141,16.251,16.958,10516066,0
2007-11-21,16.774,16.774,16.008,16.212,5083997,0
2007-11-23,16.3,17.046,16.212,16.968,1487370,0
2007-11-26,17.007,17.201,16.018,16.037,4133665,0
2007-11-27,16.358,16.436,15.922,16.222,5995450,0
2007-11-28,16.309,16.862,16.222,16.774,5945938,0
2007-11-29,16.755,16.793,16.426,16.61,2770571,0
2007-11-30,16.872,17.162,16.484,16.62,3096687,0
2007-12-03,16.484,16.793,16.008,16.047,3487088,0
2007-12-04,16.144,16.192,15.514,15.786,3310823,0
2007-12-05,15.96,16.154,15.893,16.096,3455645,0
2007-12-06,16.087,16.309,15.833,16.291,3727088,0
2007-12-07,16.386,17.191,16.291,16.929,3213898,0
2007-12-10,16.968,17.251,16.911,17.251,2443912,0
2007-12-11,17.308,17.336,16.455,16.474,4662370,0
2007-12-12,16.484,16.872,14.234,14.582,14851835,0
2007-12-13,14.545,14.787,13.681,14.003,11971929,0
2007-12-14,13.759,14.35,13.759,14.003,6963053,0
2007-12-17,13.973,14.166,13.535,13.662,4860283,0
2007-12-18,13.788,13.933,13.342,13.478,7073300,0
2007-12-19,13.565,13.614,13.168,13.294,4243659,0
2007-12-20,13.36,13.36,12.877,13.061,5245916,0
2007-12-21,13.187,13.235,12.683,12.692,6144487,0
2007-12-24,12.799,13.662,12.75,13.535,2814669,0
2007-12-26,13.43,13.516,12.857,13.09,3536040,0
2007-12-27,13.225,13.4,12.973,13.187,3045256,0
2007-12-28,13.332,13.478,13.08,13.235,3515720,0
2007-12-31,13.235,13.691,13.032,13.487,4783924,0
2008-01-02,13.739,14.011,13.003,13.1,4206193,0
2008-01-03,12.953,13.235,12.275,12.295,4733475,0
2008-01-04,12.129,12.265,11.781,11.848,6568637,0
2008-01-07,11.946,12.149,11.791,12.072,5492965,0
2008-01-08,12.082,12.373,11.771,11.831,5738164,0
2008-01-09,11.831,11.956,11.122,11.548,5660050,0
2008-01-10,11.481,12.217,11.433,12.052,6398540,0
2008-01-11,11.917,12.072,11.268,11.393,5160156,0
2008-01-14,11.51,11.616,11.324,11.481,3355981,0
2008-01-15,11.364,11.364,10.917,11.189,4345450,0
2008-01-16,11.083,11.731,11.083,11.51,5334770,0
2008-01-17,11.5,11.705,11.238,11.334,3425222,0
2008-01-18,11.49,11.907,10.898,11.189,7337323,0
2008-01-22,10.626,12.119,10.473,11.946,7593968,0
2008-01-23,11.695,13.653,11.374,13.575,10798707,0
2008-01-24,13.681,14.059,13.168,13.39,6906953,0
2008-01-25,13.478,13.575,12.51,12.741,3983325,0
2008-01-28,12.731,13.46,12.46,13.342,4168363,0
2008-01-29,13.45,13.846,12.877,13.828,3544610,0
2008-01-30,13.798,14.109,13.36,13.604,3151589,0
2008-01-31,13.148,14.681,13.148,14.37,3982152,0
2008-02-01,14.409,15.069,14.138,14.952,4463452,0
2008-02-04,15.069,15.069,13.604,13.943,3980040,0
2008-02-05,13.721,13.875,13.294,13.35,3772429,0
2008-02-06,13.545,14.03,13.285,13.44,2965271,0
2008-02-07,13.37,14.457,13.37,14.138,3138528,0
2008-02-08,14.03,14.35,13.585,13.711,2592632,0
2008-02-11,13.711,14.049,13.342,14.003,1830799,0
2008-02-12,14.109,14.496,13.846,14.011,2419459,0
2008-02-13,14.157,14.379,13.798,14.147,2793406,0
2008-02-14,14.185,14.234,13.525,13.643,2912852,0
2008-02-15,13.565,13.672,13.265,13.672,2649385,0
2008-02-19,13.856,14.011,13.36,13.555,2154703,0
2008-02-20,13.42,14.147,13.4,13.993,3170943,0
2008-02-21,14.02,14.33,13.575,13.595,2867480,0
2008-02-22,13.662,13.711,13.265,13.672,2332641,0
2008-02-25,13.701,13.904,13.265,13.837,3692000,0
2008-02-26,12.41,13.275,12.4,12.973,7996549,0
2008-02-27,12.897,12.897,11.966,12.092,8531449,0
2008-02-28,11.984,11.984,11.529,11.616,4701765,0
2008-02-29,11.5,11.539,10.908,11.025,6160817,0
2008-03-03,11.054,11.054,10.579,10.771,5984787,0
2008-03-04,10.626,11.218,10.473,11.093,5636563,0
2008-03-05,11.218,11.403,10.771,10.927,3377970,0
2008-03-06,10.927,10.927,10.55,10.686,5644811,0
2008-03-07,10.626,10.996,10.453,10.706,5295244,0
2008-03-10,10.716,10.908,10.482,10.54,4590875,0
2008-03-11,10.811,11.093,10.569,10.966,4374789,0
2008-03-12,11.016,11.49,10.898,10.937,4817805,0
2008-03-13,10.761,10.966,10.676,10.851,7378506,0
2008-03-14,10.851,10.946,10.473,10.706,4976248,0
2008-03-17,10.473,10.781,10.278,10.53,4291522,0
2008-03-18,10.781,11.16,10.617,11.063,3521341,0
2008-03-19,11.093,11.364,10.821,10.841,4347873,0
2008-03-20,10.871,11.596,10.771,11.49,5354438,0
2008-03-24,11.519,12.4,11.49,12.149,5776761,0
2008-03-25,12.129,12.295,11.858,11.887,2953331,0
2008-03-26,11.848,11.848,11.413,11.461,2734176,0
2008-03-27,11.606,11.606,11.169,11.189,3189964,0
2008-03-28,11.218,11.315,10.744,10.791,3286689,0
2008-03-31,10.725,10.851,10.501,10.716,4341306,0
2008-04-01,11.103,11.636,10.861,11.596,5909289,0
2008-04-02,11.519,11.831,11.334,11.656,5238928,0
2008-04-03,11.636,11.705,11.423,11.656,5383602,0
2008-04-04,11.548,11.675,11.297,11.433,3374696,0
2008-04-07,11.403,11.568,11.209,11.344,3318562,0
2008-04-08,11.344,11.481,11.189,11.423,3298548,0
2008-04-09,11.471,11.548,10.89,10.956,4408163,0
2008-04-10,10.861,11.103,10.666,10.734,6634114,0
2008-04-11,10.725,10.871,10.579,10.588,2933854,0
2008-04-14,10.656,10.716,10.395,10.588,2689273,0
2008-04-15,10.588,10.734,10.501,10.579,4146201,0
2008-04-16,10.686,11.006,10.52,11.006,3263907,0
2008-04-17,10.976,11.305,10.927,11.122,2851007,0
2008-04-18,11.606,11.636,11.209,11.51,4266398,0
2008-04-21,11.568,11.568,11.054,11.16,2471675,0
2008-04-22,11.199,11.199,10.791,11.025,3149716,0
2008-04-23,11.199,11.433,10.841,11.151,2438625,0
2008-04-24,11.16,11.539,10.986,11.334,4810344,0
2008-04-25,11.297,11.656,11.034,11.616,4528622,0
2008-04-28,11.539,11.897,11.248,11.596,4579898,0
2008-04-29,12.5,13.43,12.324,12.605,10649569,0
2008-04-30,12.605,12.692,12.169,12.295,6654710,0
2008-05-01,12.364,13.808,12.247,13.265,9007406,0
2008-05-02,13.875,13.953,13.304,13.469,5327755,0
2008-05-05,13.304,13.487,12.963,13.003,4040735,0
2008-05-06,12.848,13.158,12.721,13.1,2883857,0
2008-05-07,13.225,13.507,12.983,13.013,2050587,0
2008-05-08,12.934,13.071,12.41,12.731,3363357,0
2008-05-09,12.536,12.857,12.46,12.566,3189764,0
2008-05-12,12.702,13.003,12.605,12.963,3571848,0
2008-05-13,13.09,13.09,12.857,12.993,4261117,0
2008-05-14,12.973,13.585,12.973,13.44,4111505,0
2008-05-15,13.469,13.614,13.11,13.604,7028304,0
2008-05-16,13.585,13.585,12.848,13.323,4543411,0
2008-05-19,13.314,13.487,13.052,13.206,4713175,0
2008-05-20,13.168,13.285,12.897,13.1,3699453,0
2008-05-21,13.071,13.196,12.546,12.702,3568831,0
2008-05-22,12.789,12.838,12.129,12.255,6024252,0
2008-05-23,12.129,12.265,11.897,12.052,4539908,0
2008-05-27,12.082,12.354,11.877,12.112,4090165,0
2008-05-28,12.179,12.45,12.119,12.344,2887031,0
2008-05-29,12.48,12.692,12.305,12.575,3093667,0
2008-05-30,12.566,12.635,12.247,12.315,2903321,0
2008-06-02,12.295,12.615,11.966,12.324,3386929,0
2008-06-03,12.49,12.673,12.295,12.625,4209536,0
2008-06-04,12.585,12.741,12.43,12.595,3456615,0
2008-06-05,12.305,12.897,12.305,12.615,3032380,0
2008-06-06,12.5,12.5,11.685,11.712,4268832,0
2008-06-09,11.841,12.072,11.636,11.712,3219411,0
2008-06-10,11.636,11.946,11.519,11.791,2622187,0
2008-06-11,11.666,11.877,11.5,11.519,3475546,0
2008-06-12,11.529,12.44,11.49,12.139,4134289,0
2008-06-13,12.149,12.49,12.062,12.46,2467855,0
2008-06-16,12.334,12.645,12.334,12.42,3037022,0
2008-06-17,12.47,12.536,11.976,12.062,3345335,0
2008-06-18,11.976,12.082,11.636,11.897,3688168,0
2008-06-19,11.994,12.265,11.791,12.237,3011211,0
2008-06-20,12.159,12.199,11.675,11.731,4913284,0
2008-06-23,11.936,11.936,10.861,10.908,4692968,0
2008-06-24,10.841,11.025,10.365,10.908,4464006,0
2008-06-25,10.881,11.731,10.881,11.278,5845703,0
2008-06-26,11.054,11.122,10.636,10.706,3194787,0
2008-06-27,10.696,10.976,10.395,10.706,5589535,0
2008-06-30,10.725,11.083,10.443,10.608,3616303,0
2008-07-01,10.423,10.851,10.268,10.801,5340172,0
2008-07-02,10.861,11.083,10.501,10.511,3539146,0
2008-07-03,10.588,10.734,10.298,10.482,3632856,0
2008-07-07,10.53,10.656,9.852,10.093,5330884,0
2008-07-08,8.6103,8.9595,6.3996,6.9037,37910906,0
2008-07-09,6.962,7.0879,6.7003,6.9813,22769662,0
2008-07-10,7.0201,7.3304,6.8843,6.9813,26253413,0
2008-07-11,6.9522,6.962,6.5548,6.6323,15044524,0
2008-07-14,6.7003,6.8165,6.1184,6.1378,12130004,0
2008-07-15,6.0601,6.0991,5.5075,5.5755,27048573,0
2008-07-16,5.585,6.1668,5.5755,5.8469,19873127,0
2008-07-17,5.8857,6.5742,5.8373,6.4286,17849599,0
2008-07-18,6.6419,6.6419,6.1378,6.3317,9191099,0
2008-07-21,6.3219,6.4965,6.1378,6.1862,6319768,0
2008-07-22,6.1087,6.6711,5.9826,6.6032,9113618,0
2008-07-23,6.5548,7.5825,6.5548,7.0979,4635367,0
2008-07-24,7.117,7.2432,6.5449,6.5742,6966492,0
2008-07-25,6.6516,6.7292,6.3511,6.5062,8962260,0
2008-07-28,6.4674,6.5742,6.2153,6.3026,6538864,0
2008-07-29,6.3996,6.7003,6.2347,6.6904,6866119,0
2008-07-30,6.3124,7.0299,6.3124,6.5644,10296942,0
2008-07-31,6.5256,7.1267,6.3026,6.5934,9442658,0
2008-08-01,6.739,6.7777,6.419,6.5256,6102460,0
2008-08-04,6.5256,6.7003,6.3317,6.3996,5739916,0
2008-08-05,6.448,6.865,6.419,6.7972,10814913,0
2008-08-06,6.8165,6.8747,6.5354,6.7874,6583012,0
2008-08-07,6.5062,6.739,6.4674,6.5256,4872820,0
2008-08-08,6.5742,6.933,6.5256,6.8552,7982001,0
2008-08-11,6.8165,7.5049,6.7874,7.0784,7144690,0
2008-08-12,7.1849,7.3111,6.7583,6.7874,5033641,0
2008-08-13,6.7681,6.865,6.225,6.3996,8212094,0
2008-08-14,6.3511,6.9813,6.3026,6.7874,6313848,0
2008-08-15,6.7972,7.0396,6.4965,6.836,5000626,0
2008-08-18,6.8843,6.8843,6.4965,6.5838,4132437,0
2008-08-19,6.419,6.4772,6.1668,6.2153,4929447,0
2008-08-20,6.2541,6.4286,6.0892,6.3219,4755836,0
2008-08-21,6.2445,6.419,6.0601,6.3802,3023524,0
2008-08-22,6.516,6.739,6.4093,6.6904,5589104,0
2008-08-25,6.6323,6.6807,6.3996,6.4093,6295537,0
2008-08-26,6.3996,6.6226,6.3996,6.5354,3788633,0
2008-08-27,6.5354,6.6807,6.4772,6.5934,2526096,0
2008-08-28,6.6613,6.8843,6.5548,6.8455,3214986,0
2008-08-29,6.7195,6.9909,6.6807,6.8262,3275303,0
2008-09-02,6.9813,7.3498,6.8552,7.0299,5520236,0
2008-09-03,7.0201,7.3595,6.8747,7.3111,4670772,0
2008-09-04,7.2528,7.3983,7.0299,7.0879,4474947,0
2008-09-05,6.9813,7.1462,6.5742,7.117,3220012,0
2008-09-08,7.2141,7.728,7.117,7.6214,6411350,0
2008-09-09,7.534,8.2419,7.534,7.6407,9401863,0
2008-09-10,7.6698,7.7959,7.2432,7.5243,4460000,0
2008-09-11,7.4177,7.4177,7.0492,7.2335,6215748,0
2008-09-12,7.1462,7.2818,6.9135,7.117,4440576,0
2008-09-15,6.7972,7.0879,6.3996,6.6613,4453713,0
2008-09-16,6.6032,6.7098,6.3026,6.5062,7625017,0
2008-09-17,6.3899,6.4868,5.3621,5.7111,13537283,0
2008-09-18,5.8857,6.0118,5.3427,6.002,10332379,0
2008-09-19,6.2929,6.9135,5.5075,5.5075,13955069,0
2008-09-22,5.6916,5.7984,5.5075,5.5755,10759435,0
2008-09-23,5.6238,5.8857,5.3912,5.4106,8627637,0
2008-09-24,5.5462,5.6432,5.3524,5.4201,6857045,0
2008-09-25,5.4784,5.7305,5.3912,5.6238,6065959,0
2008-09-26,5.4299,5.6529,5.4201,5.6432,6091103,0
2008-09-29,5.585,5.7111,5.3813,5.5075,10468877,0
2008-09-30,5.6626,5.682,5.459,5.6432,6544687,0
2008-10-01,5.556,5.7595,5.4881,5.7208,3115332,0
2008-10-02,5.6626,5.7595,5.1099,5.2069,6355399,0
2008-10-03,5.3233,5.3912,4.596,4.693,6833455,0
2008-10-06,4.596,5.2263,4.3924,5.2167,11680054,0
2008-10-07,5.2554,5.2748,4.2857,4.3827,11326427,0
2008-10-08,4.0821,4.2762,3.4423,3.5585,16966123,0
2008-10-09,3.7138,3.7138,2.6859,2.7344,13676194,0
2008-10-10,2.7247,3.0349,2.4725,2.8313,14370760,0
2008-10-13,3.3162,3.7816,2.9477,3.6167,12442562,0
2008-10-14,4.0725,4.1113,3.2676,3.4519,8070092,0
2008-10-15,3.4616,3.4616,3.0349,3.0349,5006118,0
2008-10-16,3.0447,3.1804,2.7247,2.8507,6797347,0
2008-10-17,2.8022,2.9089,2.6859,2.812,6117124,0
2008-10-20,2.9961,3.0058,2.6373,2.7634,3563509,0
2008-10-21,2.7247,2.8217,2.5502,2.5502,2742430,0
2008-10-22,2.5695,2.8604,2.1527,2.2497,5674415,0
2008-10-23,2.2689,2.4145,1.8229,1.8229,8429644,0
2008-10-24,1.6484,1.8132,1.5708,1.658,7741711,0
2008-10-27,1.9199,1.9295,1.5514,1.5514,7512900,0
2008-10-28,1.7453,1.8327,1.4642,1.8327,8487111,0
2008-10-29,1.7356,2.2689,1.5902,2.0362,16408515,0
2008-10-30,2.3076,3.2096,2.1138,3.0252,18615991,0
2008-10-31,3.0349,3.7331,2.7828,3.4907,16647586,0
2008-11-03,3.5102,3.7719,2.7634,2.7926,10945759,0
2008-11-04,2.9572,3.1221,2.8604,3.0737,8875588,0
2008-11-05,3.0058,3.0349,2.7344,2.8022,7028265,0
2008-11-06,2.7634,2.8895,2.4435,2.492,7615148,0
2008-11-07,2.492,2.6665,2.4725,2.5404,5081442,0
2008-11-10,2.618,2.7344,2.2787,2.395,4708707,0
2008-11-11,2.3367,2.3367,1.9101,1.9974,8607081,0
2008-11-12,1.9393,2.0071,1.6678,1.7453,9057715,0
2008-11-13,1.8035,2.3755,1.6968,2.3659,9758135,0
2008-11-14,2.172,2.3174,1.9684,1.9684,6009945,0
2008-11-17,1.8908,1.9974,1.7841,1.7841,5970563,0
2008-11-18,1.8132,1.949,1.6968,1.8715,8249258,0
2008-11-19,1.8521,1.9295,1.5514,1.5514,8844070,0
2008-11-20,1.7162,1.7162,1.4545,1.4545,13302780,0
2008-11-21,1.5417,1.8423,1.4059,1.6484,14393638,0
2008-11-24,1.7744,2.0168,1.6484,1.9878,9341722,0
2008-11-25,2.046,2.1332,1.5708,1.9101,14070951,0
2008-11-26,1.6291,1.9199,1.6291,1.8035,6842161,0
2008-11-28,1.7937,1.9295,1.7066,1.9101,2462453,0
2008-12-01,1.9101,1.9101,1.6484,1.7647,6507836,0
2008-12-02,1.8715,1.8715,1.658,1.8229,6093330,0
2008-12-03,1.7066,1.8327,1.658,1.8327,6026640,0
2008-12-04,1.7744,2.1914,1.7744,2.1042,10649918,0
2008-12-05,1.9974,2.2497,1.8715,2.1817,5211353,0
2008-12-08,2.2787,2.7149,2.2497,2.4725,8041770,0
2008-12-09,2.4435,2.7052,2.2398,2.3562,5967712,0
2008-12-10,2.4241,2.7634,2.2109,2.5695,5472119,0
2008-12-11,2.618,2.6955,2.3853,2.4337,4066223,0
2008-12-12,2.2787,2.5211,2.2497,2.492,4555129,0
2008-12-15,2.5114,2.589,2.3076,2.3755,2652620,0
2008-12-16,2.3562,2.618,2.3466,2.589,4619924,0
2008-12-17,2.5307,2.6859,2.4532,2.618,4343328,0
2008-12-18,2.618,2.7149,2.4046,2.4241,4636452,0
2008-12-19,2.4725,2.7634,2.4435,2.7539,9094952,0
2008-12-22,2.7634,2.8507,2.5502,2.7052,7939159,0
2008-12-23,2.7634,2.8798,2.618,2.7828,5293173,0
2008-12-24,2.8507,2.8507,2.7344,2.7732,782266,0
2008-12-26,2.812,2.8604,2.7634,2.841,1142270,0
2008-12-29,2.8507,2.8507,2.6665,2.7828,2918889,0
2008-12-30,2.812,2.8507,2.6762,2.7539,2264086,0
2008-12-31,2.6762,3.0544,2.6665,2.8895,4966580,0
2009-01-02,2.9477,3.3937,2.9089,3.3937,4699712,0
2009-01-05,3.3937,3.636,3.2191,3.5877,5774248,0
2009-01-06,3.5002,4.0433,3.5002,3.8785,6420178,0
2009-01-07,3.8688,3.8688,3.2483,3.5002,7405444,0
2009-01-08,3.2385,3.5877,3.1514,3.578,5568181,0
2009-01-09,3.5682,3.6167,3.2096,3.2288,4081136,0
2009-01-12,3.2483,3.2483,2.7634,2.841,5434927,0
2009-01-13,2.7926,2.9671,2.7344,2.9283,3559834,0
2009-01-14,2.841,2.8507,2.6955,2.6955,3545888,0
2009-01-15,2.7634,2.8313,2.4435,2.6955,5421986,0
2009-01-16,2.7539,2.8313,2.5211,2.6665,4178189,0
2009-01-20,2.7247,2.7247,2.1527,2.1622,5034970,0
2009-01-21,2.2689,2.395,2.1235,2.2302,7568351,0
2009-01-22,2.2109,2.3755,2.0943,2.2592,3587124,0
2009-01-23,2.1817,2.5016,2.1138,2.3466,4291609,0
2009-01-26,2.3755,2.4823,2.3367,2.3562,4291376,0
2009-01-27,2.3755,2.492,2.3174,2.3367,2914671,0
2009-01-28,2.4823,2.5985,2.3562,2.5598,2590529,0
2009-01-29,2.5404,2.5404,2.2398,2.2398,3850333,0
2009-01-30,2.2592,2.3755,2.046,2.0943,4501972,0
2009-02-02,2.0555,2.0653,1.7356,1.8616,9615697,0
2009-02-03,1.8616,1.9295,1.8035,1.8616,2879853,0
2009-02-04,1.8811,1.9295,1.7453,1.755,6894099,0
2009-02-05,1.7453,1.8616,1.6678,1.6872,12339201,0
2009-02-06,1.6968,1.8035,1.6968,1.7841,7198836,0
2009-02-09,1.8423,1.8423,1.658,1.6872,5596409,0
2009-02-10,1.7066,1.7356,1.6192,1.658,5471921,0
2009-02-11,1.6774,1.6774,1.5999,1.658,2855410,0
2009-02-12,1.6192,1.6872,1.5708,1.658,7341997,0
2009-02-13,1.7356,1.7356,1.5999,1.6484,6773516,0
2009-02-17,1.5999,1.6678,1.5126,1.5708,4947095,0
2009-02-18,1.5999,1.6192,1.5029,1.5612,3456085,0
2009-02-19,1.5902,1.6291,1.4738,1.4835,4752609,0
2009-02-20,1.4835,1.5029,1.4545,1.4642,3375232,0
2009-02-23,1.5029,1.5514,1.4059,1.4059,2939742,0
2009-02-24,1.3963,1.4059,0.9891,1.2217,11298511,0
2009-02-25,1.2119,1.2799,1.0666,1.0666,5968594,0
2009-02-26,1.1441,1.1539,0.9503,0.9793,12146647,0
2009-02-27,0.9599,1.0182,0.9309,1.0182,8262158,0
2009-03-02,0.9891,1.0182,0.8824,0.8921,5366954,0
2009-03-03,0.9406,0.9599,0.8629,0.8629,4872115,0
2009-03-04,0.9212,0.9212,0.7855,0.8242,7364107,0
2009-03-05,0.8049,0.8338,0.6691,0.7079,7513683,0
2009-03-06,0.7079,0.8533,0.5914,0.6594,10057525,0
2009-03-09,0.6787,0.698,0.572,0.572,7076149,0
2009-03-10,0.64,0.8921,0.6012,0.8921,8559715,0
2009-03-11,0.9406,1.1636,0.9406,0.9987,14756793,0
2009-03-12,1.0182,1.0666,0.8921,0.9793,8351792,0
2009-03-13,0.9891,1.1151,0.9891,1.0666,6323694,0
2009-03-16,1.0666,1.1248,1.0375,1.0569,5970122,0
2009-03-17,1.1054,1.1054,1.0182,1.0861,5222670,0
2009-03-18,1.0956,1.251,1.0278,1.1926,10603975,0
2009-03-19,1.2702,1.4059,1.1926,1.3187,7401188,0
2009-03-20,1.3575,1.6678,1.1441,1.338,20907771,0
2009-03-23,1.5805,1.5902,1.338,1.3866,7515350,0
2009-03-24,1.4738,1.5224,1.3672,1.3768,4437552,0
2009-03-25,1.4059,1.5417,1.338,1.3963,5923494,0
2009-03-26,1.4254,1.4932,1.4059,1.4545,6865691,0
2009-03-27,1.4545,1.4835,1.3768,1.4157,5998663,0
2009-03-30,1.3575,1.3575,1.2119,1.251,5041035,0
2009-03-31,1.338,1.338,1.2217,1.2702,2527789,0
2009-04-01,1.2119,1.435,1.2119,1.3963,3850144,0
2009-04-02,1.4254,1.7162,1.4254,1.6968,7408460,0
2009-04-03,1.6968,1.7356,1.5514,1.7356,3707361,0
2009-04-06,1.7162,1.7162,1.5612,1.6096,4276178,0
2009-04-07,1.6096,1.6096,1.3672,1.5126,3711259,0
2009-04-08,1.5126,1.6096,1.4738,1.532,3538225,0
2009-04-09,1.6678,1.8423,1.5417,1.8229,6456587,0
2009-04-13,1.7453,1.8811,1.7453,1.7937,3430621,0
2009-04-14,1.8327,1.9393,1.6291,1.6291,4970865,0
2009-04-15,1.6774,1.7937,1.6484,1.7744,3933024,0
2009-04-16,1.8521,1.8908,1.7744,1.8811,4370667,0
2009-04-17,1.9199,2.1622,1.8423,2.0555,5136292,0
2009-04-20,1.9878,1.9974,1.7356,1.7744,4460383,0
2009-04-21,1.726,1.9878,1.6291,1.9295,5744436,0
2009-04-22,1.9684,2.1817,1.8616,2.0555,4482002,0
2009-04-23,2.2787,2.3271,2.1332,2.2204,9074407,0
2009-04-24,2.2302,2.4532,2.2302,2.3659,7519524,0
2009-04-27,2.4435,2.6762,2.2398,2.4532,9151661,0
2009-04-28,2.5598,3.1514,2.5598,2.7344,23254803,0
2009-04-29,2.8604,2.9961,2.589,2.6665,13867428,0
2009-04-30,2.7732,2.8604,2.492,2.5114,8352724,0
2009-05-01,2.492,2.6955,2.4532,2.618,8245177,0
2009-05-04,2.7344,2.8992,2.6859,2.7149,8418657,0
2009-05-05,2.7052,2.841,2.6762,2.7344,10247613,0
2009-05-06,2.8217,2.8798,2.6665,2.7634,16862068,0
2009-05-07,2.7344,3.3646,2.7247,3.3453,22320277,0
2009-05-08,3.2288,3.9658,3.2288,3.8106,24386136,0
2009-05-11,3.8009,3.83,3.3453,3.6556,7525196,0
2009-05-12,3.6943,3.6943,3.2967,3.4907,9066645,0
2009-05-13,3.1126,3.2191,2.841,2.9671,11254298,0
2009-05-14,2.841,3.481,2.7634,3.4616,12778232,0
2009-05-15,3.4519,3.5002,3.0835,3.1514,7122654,0
2009-05-18,3.3549,3.5391,3.1609,3.5391,6316097,0
2009-05-19,3.6071,3.7331,3.4907,3.6458,8170829,0
2009-05-20,3.6556,4.0532,3.5682,3.6071,10186351,0
2009-05-21,3.5391,3.7816,3.4034,3.6458,8399653,0
2009-05-22,3.6651,3.8009,3.5682,3.7331,4672183,0
2009-05-26,3.6943,4.0143,3.6651,4.0046,8199718,0
2009-05-27,3.9949,4.344,3.8591,4.0143,11436477,0
2009-05-28,4.1693,4.247,3.7427,4.247,9619528,0
2009-05-29,4.7706,4.8966,4.3924,4.5184,19780639,0
2009-06-01,4.7028,5.2069,4.6543,5.0519,12631567,0
2009-06-02,4.9355,4.9452,4.7221,4.8191,10268623,0
2009-06-03,4.7124,4.9355,4.4119,4.4796,12163654,0
2009-06-04,4.6543,4.887,4.3342,4.7317,11554920,0
2009-06-05,4.9452,4.9452,4.7608,4.9063,15382324,0
2009-06-08,4.8287,5.0032,4.5089,4.9257,8110687,0
2009-06-09,4.9355,5.1099,4.8966,5.042,9028599,0
2009-06-10,5.0906,5.1293,4.8773,4.9742,6847367,0
2009-06-11,5.0324,5.0519,4.7028,4.7803,8554191,0
2009-06-12,4.7317,4.7608,4.5282,4.6543,6957004,0
2009-06-15,4.5669,4.6058,4.2762,4.4312,7511063,0
2009-06-16,4.4506,4.6349,4.3342,4.3731,7638248,0
2009-06-17,4.3827,4.499,4.0532,4.2276,9595977,0
2009-06-18,4.1693,4.2178,3.9173,4.0433,10761401,0
2009-06-19,4.1015,4.2955,3.8785,3.9853,22172217,0
2009-06-22,3.8978,3.9366,3.6458,3.675,11587774,0
2009-06-23,3.8785,3.9076,3.636,3.7719,15300536,0
2009-06-24,3.8204,4.2567,3.7913,3.9755,11809240,0
2009-06-25,3.8398,4.4119,3.8398,4.2857,10898784,0
2009-06-26,4.2857,4.5184,4.2663,4.4602,7755344,0
2009-06-29,4.499,4.6833,4.4119,4.6349,8349703,0
2009-06-30,4.7221,4.7608,4.3634,4.4215,6853276,0
2009-07-01,4.4409,4.596,4.3731,4.4312,5516380,0
2009-07-02,4.3342,4.4409,3.9658,4.1113,6953726,0
2009-07-06,3.9561,4.1985,3.8398,3.9366,7426540,0
2009-07-07,3.9173,4.024,3.6846,3.7331,7215618,0
2009-07-08,3.6556,3.7816,3.3744,3.6943,9047167,0
2009-07-09,3.8204,3.9755,3.6458,3.83,5439833,0
2009-07-10,3.7913,3.9464,3.675,3.7621,4318011,0
2009-07-13,3.8495,4.0725,3.6556,4.0433,6371749,0
2009-07-14,4.1113,4.2178,3.9755,4.1501,6124906,0
2009-07-15,4.1985,4.4506,4.1791,4.344,6090699,0
2009-07-16,4.344,4.3827,4.1307,4.3342,5388699,0
2009-07-17,4.2567,4.4602,4.247,4.3634,5443702,0
2009-07-20,4.4119,4.596,4.3731,4.5669,6521253,0
2009-07-21,4.596,4.6058,4.1985,4.3827,7385648,0
2009-07-22,4.3342,4.4701,4.2663,4.3924,5702543,0
2009-07-23,4.3731,4.7028,4.3342,4.6058,9627575,0
2009-07-24,4.5863,4.8384,4.5379,4.8384,6598495,0
2009-07-27,4.8384,5.2651,4.7028,5.1875,20395840,0
2009-07-28,4.4021,4.5089,4.1209,4.247,27647761,0
2009-07-29,4.3536,4.4796,4.1693,4.3149,14016021,0
2009-07-30,4.4215,4.596,4.2857,4.3731,11050762,0
2009-07-31,4.3536,4.499,4.2762,4.4119,10523850,0
2009-08-03,4.499,4.7512,4.4119,4.7317,9078093,0
2009-08-04,4.9645,5.0906,4.6349,4.9936,15376684,0
2009-08-05,5.0032,5.0519,4.8482,4.9257,6503685,0
2009-08-06,5.0032,5.1002,4.8482,4.9063,9756410,0
2009-08-07,5.0032,5.4978,4.9063,5.3912,13086992,0
2009-08-10,5.3621,5.4201,5.1488,5.2748,10201720,0
2009-08-11,5.1875,5.2554,4.9548,5.0324,7147737,0
2009-08-12,5.0519,5.236,5.0032,5.1196,5368739,0
2009-08-13,5.1488,5.2167,4.9936,5.1875,6029932,0
2009-08-14,5.1584,5.2069,4.8482,4.9161,6472496,0
2009-08-17,4.6155,4.7415,4.5089,4.5184,6575663,0
2009-08-18,4.6738,4.8384,4.6445,4.7415,5666416,0
2009-08-19,4.6155,4.9257,4.5476,4.8482,4532761,0
2009-08-20,4.887,5.0906,4.7706,5.0324,7877386,0
2009-08-21,5.0906,5.3621,5.0614,5.2069,8457573,0
2009-08-24,5.3039,5.3329,4.9936,5.0519,8012581,0
2009-08-25,5.0519,5.3233,4.9936,5.236,7192646,0
2009-08-26,5.2263,5.3621,5.1002,5.2069,4858274,0
2009-08-27,5.1584,5.236,4.9936,5.1779,3495140,0
2009-08-28,5.2263,5.2457,5.0324,5.1488,4923824,0
2009-08-31,5.1002,5.1488,4.8966,5.0614,5503392,0
2009-09-01,4.9645,5.2263,4.7221,4.7608,8121015,0
2009-09-02,4.6638,4.8966,4.6543,4.7996,5553407,0
2009-09-03,4.7996,4.9645,4.7996,4.887,4297231,0
2009-09-04,4.9063,5.0519,4.8287,5.0324,3572387,0
2009-09-08,5.1584,5.2167,5.0614,5.2069,4504116,0
2009-09-09,5.2263,5.3427,5.1002,5.2748,5086215,0
2009-09-10,5.2942,5.973,5.2167,5.876,13524260,0
2009-09-11,5.9438,6.0892,5.682,5.8373,8060127,0
2009-09-14,5.6916,6.0505,5.682,5.973,6683020,0
2009-09-15,5.9923,6.1862,5.8953,6.1184,6575289,0
2009-09-16,6.2347,6.5934,6.1572,6.5449,7695108,0
2009-09-17,6.5449,6.7292,6.1184,6.1862,7891279,0
2009-09-18,6.2832,6.3026,5.6432,6.1184,13759992,0
2009-09-21,5.9826,6.0118,5.5948,5.973,11160766,0
2009-09-22,6.0892,6.2347,5.9826,6.2056,6693073,0
2009-09-23,6.2347,6.3317,5.9631,5.973,7740368,0
2009-09-24,6.0408,6.1668,5.8274,5.973,8508931,0
2009-09-25,5.973,6.0892,5.8274,5.9243,7060812,0
2009-09-28,5.9243,6.2347,5.9243,6.2153,5611766,0
2009-09-29,6.2153,6.4674,6.1668,6.3511,6129037,0
2009-09-30,6.3996,6.4868,6.1378,6.419,9133493,0
2009-10-01,6.419,6.419,5.973,6.0698,11490193,0
2009-10-02,5.8081,6.128,5.7499,6.0118,8274294,0
2009-10-05,6.0797,6.3026,5.9343,6.2638,7677184,0
2009-10-06,6.2832,6.7098,6.225,6.6807,8417392,0
2009-10-07,6.5934,6.7583,6.4965,6.6904,7948825,0
2009-10-08,6.7972,7.1753,6.7874,7.1365,9112110,0
2009-10-09,7.0784,7.2528,6.9425,7.0589,9429641,0
2009-10-12,7.1365,7.3402,7.0979,7.3111,6844093,0
2009-10-13,7.2625,7.3692,7.1656,7.1947,7605343,0
2009-10-14,7.3402,7.534,7.2432,7.5049,7462014,0
2009-10-15,7.4855,7.602,7.3207,7.5243,5342392,0
2009-10-16,7.3595,7.4953,7.1947,7.2528,7439791,0
2009-10-19,7.1753,7.3304,7.0879,7.2916,6495237,0
2009-10-20,7.3207,7.3595,6.9135,7.0201,7481760,0
2009-10-21,6.9813,7.2528,6.8552,6.8747,7027350,0
2009-10-22,6.7972,7.3013,6.6904,7.2916,7524836,0
2009-10-23,7.3304,7.408,6.7583,6.7874,8725859,0
2009-10-26,6.8262,6.9813,6.3607,6.419,10903123,0
2009-10-27,6.4772,6.516,6.0213,6.0991,10508270,0
2009-10-28,6.0991,6.0991,5.6337,5.7305,11380251,0
2009-10-29,5.5269,6.3124,5.4299,6.2541,13538368,0
2009-10-30,6.2056,6.3317,5.7402,5.8664,13244711,0
2009-11-02,5.6337,5.8081,5.4008,5.6432,12578715,0
2009-11-03,5.5656,5.7595,5.4784,5.5755,12465956,0
2009-11-04,5.6724,5.8081,5.585,5.6142,9454352,0
2009-11-05,5.6724,5.8274,5.4396,5.682,8154179,0
2009-11-06,5.6238,5.8664,5.5462,5.8274,5869009,0
2009-11-09,5.9535,6.3317,5.8373,6.2541,8482536,0
2009-11-10,6.2541,6.3413,6.0797,6.2638,5531649,0
2009-11-11,6.3219,6.4965,6.1959,6.2735,4652276,0
2009-11-12,6.2735,6.4286,6.128,6.1668,7065572,0
2009-11-13,6.225,6.3996,6.1184,6.3705,8107014,0
2009-11-16,6.4868,6.7583,6.4674,6.6711,7559644,0
2009-11-17,6.6516,6.7292,6.3996,6.4093,4987052,0
2009-11-18,6.3899,6.6226,6.3219,6.5838,5166880,0
2009-11-19,6.5062,6.5256,6.3026,6.3413,4426926,0
2009-11-20,6.3026,6.3899,6.1184,6.1668,4062182,0
2009-11-23,6.4093,6.5256,6.2153,6.2735,4717507,0
2009-11-24,6.2735,6.3705,6.0311,6.0991,5457993,0
2009-11-25,6.1087,6.3124,6.0797,6.2056,6192195,0
2009-11-27,5.9923,6.1572,5.8565,6.0892,2903678,0
2009-11-30,6.0118,6.1668,5.9148,5.9535,5995878,0
2009-12-01,6.0311,6.3413,5.9535,6.1378,9918682,0
2009-12-02,6.1087,6.3511,6.0892,6.2832,6663419,0
2009-12-03,6.2929,6.3511,6.0797,6.1087,5653637,0
2009-12-04,6.2445,6.448,6.0698,6.4286,10248550,0
2009-12-07,6.4384,6.5934,6.1572,6.5742,7802060,0
2009-12-08,6.4674,6.7195,6.3705,6.5934,6149377,0
2009-12-09,6.6032,6.6032,6.3705,6.5548,4306975,0
2009-12-10,6.5838,6.6904,6.448,6.4674,3079106,0
2009-12-11,6.516,6.6226,6.4772,6.5354,3619833,0
2009-12-14,6.5742,6.7195,6.5354,6.6613,2541690,0
2009-12-15,6.6613,6.6613,6.4674,6.4965,2722785,0
2009-12-16,6.5354,6.7003,6.516,6.5934,3312143,0
2009-12-17,6.5256,6.5934,6.3219,6.3607,3941366,0
2009-12-18,6.5548,6.5548,6.1959,6.3802,5028127,0
2009-12-21,6.3996,6.6323,6.3996,6.6032,4151937,0
2009-12-22,6.6032,6.923,6.5449,6.923,4932378,0
2009-12-23,6.9813,6.9813,6.6807,6.8843,4060278,0
2009-12-24,6.8843,6.962,6.836,6.836,1069397,0
2009-12-28,6.865,6.9135,6.6613,6.7292,4406045,0
2009-12-29,6.739,6.8165,6.6226,6.6807,2860229,0
2009-12-30,6.6711,6.6711,6.2735,6.3511,4602291,0
2009-12-31,6.3607,6.4384,6.2541,6.2541,3190486,0
2010-01-04,6.3899,6.4965,6.2347,6.2541,5993760,0
2010-01-05,6.3026,6.5934,6.2929,6.5548,4235218,0
2010-01-06,6.5742,6.6323,6.3996,6.4093,2879196,0
2010-01-07,6.419,6.7681,6.419,6.7681,4930713,0
2010-01-08,6.6419,6.865,6.5644,6.8455,5552921,0
2010-01-11,6.8455,6.8455,6.6128,6.6613,2816002,0
2010-01-12,6.5742,6.6128,6.2445,6.3317,5077332,0
2010-01-13,6.3705,6.5449,6.2638,6.5256,4618583,0
2010-01-14,6.5062,6.5354,6.3511,6.4868,4251880,0
2010-01-15,6.5256,6.6516,6.3705,6.448,5481198,0
2010-01-19,6.448,6.4965,6.3899,6.4772,3924316,0
2010-01-20,6.4578,6.4578,6.1378,6.1475,4882947,0
2010-01-21,6.1959,6.2541,5.9631,5.9631,6039859,0
2010-01-22,5.9631,6.0797,5.7595,5.8081,4690778,0
2010-01-25,5.9243,5.9826,5.6432,5.8081,4191363,0
2010-01-26,5.7694,5.8178,5.6337,5.6626,3619346,0
2010-01-27,5.6337,5.7208,5.4881,5.6626,4473518,0
2010-01-28,5.6432,5.7402,5.4106,5.4881,3708045,0
2010-01-29,5.5172,5.6337,5.4688,5.5075,5034934,0
2010-02-01,5.556,5.7305,5.3718,5.7305,4417224,0
2010-02-02,5.7402,5.9148,5.682,5.905,3945726,0
2010-02-03,5.876,5.9535,5.7984,5.9243,3627707,0
2010-02-04,5.8178,5.8565,5.2845,5.3427,7507416,0
2010-02-05,5.3329,5.4299,5.0324,5.3136,7496771,0
2010-02-08,5.3233,5.459,5.1973,5.2167,3115633,0
2010-02-09,5.3233,5.5269,5.1875,5.4688,6197053,0
2010-02-10,5.4396,5.5367,5.3329,5.4299,7457173,0
2010-02-11,5.3718,5.6626,5.3524,5.6432,7307816,0
2010-02-12,5.5755,6.0892,5.5269,5.9826,8912543,0
2010-02-16,6.0797,6.3026,6.0213,6.2735,7503522,0
2010-02-17,6.3317,6.5256,6.2056,6.2929,6798941,0
2010-02-18,6.2541,6.3511,6.1766,6.3317,4210487,0
2010-02-19,6.2735,6.4674,6.2347,6.3705,3847106,0
2010-02-22,6.3899,6.4965,6.3511,6.448,4805943,0
2010-02-23,6.5548,6.8552,6.5354,6.6711,14675545,0
2010-02-24,6.6807,6.6807,6.516,6.6128,6280103,0
2010-02-25,6.5644,6.7486,6.448,6.7098,6146758,0
2010-02-26,6.6904,7.0686,6.6226,7.0009,8167112,0
2010-03-01,6.9909,7.4565,6.923,7.3498,8494169,0
2010-03-02,7.2528,7.3207,7.0784,7.1365,7487076,0
2010-03-03,7.1365,7.2818,6.9717,7.0396,4175729,0
2010-03-04,7.0104,7.2625,7.0009,7.2237,4159711,0
2010-03-05,7.3207,7.3885,7.1267,7.1849,6475423,0
2010-03-08,7.1558,7.5921,7.117,7.476,10401061,0
2010-03-09,7.4177,8.0479,7.2723,7.7183,18742530,0
2010-03-10,7.6795,7.9897,7.6407,7.7861,9387482,0
2010-03-11,7.728,7.8347,7.602,7.7959,5279358,0
2010-03-12,7.8153,7.8637,7.6601,7.7183,4773559,0
2010-03-15,7.6989,7.7668,7.6116,7.7085,4552345,0
2010-03-16,7.6989,7.9219,7.6891,7.8929,4639379,0
2010-03-17,7.8929,7.9801,7.854,7.9219,4331696,0
2010-03-18,7.9509,7.9703,7.7959,7.9025,3720266,0
2010-03-19,7.9316,8.0188,7.5243,7.5243,9356443,0
2010-03-22,7.4467,7.8929,7.3111,7.854,6852001,0
2010-03-23,7.854,7.9413,7.7085,7.9316,3579976,0
2010-03-24,7.854,7.8929,7.6891,7.7668,4301864,0
2010-03-25,7.8637,7.9897,7.7668,7.7861,4094669,0
2010-03-26,7.8347,8.0286,7.8347,7.9608,4827613,0
2010-03-29,7.9703,8.0965,7.8734,7.9122,3124603,0
2010-03-30,7.9025,8.0383,7.8637,7.8734,4729439,0
2010-03-31,7.8734,7.9608,7.6891,7.7377,7337779,0
2010-04-01,7.8153,7.9025,7.728,7.8637,4002006,0
2010-04-05,7.8929,8.0286,7.7959,7.9897,3397738,0
2010-04-06,7.9122,8.1061,7.854,8.0673,4932285,0
2010-04-07,8.0091,8.1352,7.8248,7.854,4929382,0
2010-04-08,7.8153,7.8734,7.7183,7.854,6305581,0
2010-04-09,7.8637,7.9219,7.728,7.8347,3652634,0
2010-04-12,7.8347,7.9122,7.728,7.7668,4272960,0
2010-04-13,7.7764,7.7764,7.5728,7.728,3893200,0
2010-04-14,7.757,8.0286,7.757,8.0188,4575122,0
2010-04-15,7.9703,8.1157,7.9413,7.9996,3851456,0
2010-04-16,7.9025,7.9996,7.7377,7.7668,8165574,0
2010-04-19,7.7183,7.8734,7.4953,7.6989,6631226,0
2010-04-20,7.7668,7.8637,7.631,7.6891,6096057,0
2010-04-21,7.7668,7.9219,7.631,7.8637,5085828,0
2010-04-22,7.7764,8.0188,7.6698,7.9608,8405886,0
2010-04-23,7.9801,8.2419,7.9316,8.1935,8521703,0
2010-04-26,8.4551,8.9109,8.426,8.6782,0,0
2010-04-27,8.1836,8.2903,6.8262,6.8455,64934970,0
2010-04-28,6.9813,7.2044,6.5644,6.6613,19471042,0
2010-04-29,6.8068,6.9425,6.6904,6.8262,13086907,0
2010-04-30,6.8843,7.0686,6.6032,6.6516,11981889,0
2010-05-03,6.7583,6.8843,6.6128,6.7874,8934112,0
2010-05-04,6.6711,6.6807,6.3219,6.3511,11460845,0
2010-05-05,6.3026,6.4772,6.0698,6.2638,22919744,0
2010-05-06,6.1862,6.3124,5.3039,5.6626,35044361,0
2010-05-07,5.876,6.1087,5.6045,5.9923,28543117,0
2010-05-10,6.3219,6.5934,6.0892,6.4772,13667120,0
2010-05-11,6.3899,6.8068,6.3802,6.5934,10540188,0
2010-05-12,6.6516,6.8552,6.5644,6.8068,10294352,0
2010-05-13,6.7972,6.7972,6.3317,6.3607,9402415,0
2010-05-14,6.3899,6.4578,6.1087,6.2347,11438630,0
2010-05-17,6.2541,6.3705,5.8664,6.1862,12434718,0
2010-05-18,6.3413,6.3996,6.0408,6.1668,12655773,0
2010-05-19,6.1184,6.1959,5.7694,6.002,11761362,0
2010-05-20,5.8178,5.8664,5.5269,5.6045,13793520,0
2010-05-21,5.5172,5.9243,5.3813,5.7595,10622725,0
2010-05-24,5.7208,5.8565,5.6529,5.6529,6818192,0
2010-05-25,5.3621,5.8081,5.3329,5.779,10561467,0
2010-05-26,5.8565,5.9631,5.4978,5.5367,9386742,0
2010-05-27,5.7208,5.8178,5.6432,5.8081,5460560,0
2010-05-28,5.7984,5.8664,5.5075,5.6238,7612724,0
2010-06-01,5.5367,5.5948,5.2457,5.2651,9864454,0
2010-06-02,5.4106,5.5172,5.2554,5.4978,7237118,0
2010-06-03,5.585,5.6337,5.3427,5.5367,5207481,0
2010-06-04,5.3427,5.3912,5.1002,5.1584,8427176,0
2010-06-07,5.1488,5.3233,4.9257,4.9452,6039447,0
2010-06-08,4.9452,5.0614,4.7608,4.9742,8107444,0
2010-06-09,5.0712,5.1973,4.9452,5.0131,7363670,0
2010-06-10,5.1584,5.2263,5.0614,5.1779,5186458,0
2010-06-11,5.0614,5.2651,5.0226,5.236,3468221,0
2010-06-14,5.3427,5.459,5.2651,5.3329,4826353,0
2010-06-15,5.4493,5.4978,5.2845,5.4784,5994343,0
2010-06-16,5.4396,5.5462,5.3136,5.4493,6111846,0
2010-06-17,5.4784,5.4881,5.139,5.2263,5786411,0
2010-06-18,5.236,5.3039,5.0032,5.0226,10653488,0
2010-06-21,5.1779,5.1779,4.8287,4.8966,7086088,0
2010-06-22,4.8773,4.9936,4.6349,4.6833,8688634,0
2010-06-23,4.7415,4.79,4.5476,4.7317,5851248,0
2010-06-24,4.8773,4.8773,4.4796,4.5089,9099133,0
2010-06-25,4.5379,4.5379,4.3536,4.4409,7188093,0
2010-06-28,4.4796,4.5572,4.0919,4.1307,19994484,0
2010-06-29,3.9949,4.0919,3.7913,3.8204,14734994,0
2010-06-30,3.8204,3.9658,3.7913,3.9173,17124469,0
2010-07-01,3.9076,4.1113,3.8204,4.024,11801583,0
2010-07-02,4.0532,4.1501,3.8883,3.9658,4946161,0
2010-07-06,4.0725,4.1307,3.7621,3.7719,8585944,0
2010-07-07,3.7427,3.9949,3.7427,3.9658,9503675,0
2010-07-08,4.1307,4.1307,3.927,4.024,5297996,0
2010-07-09,4.024,4.1209,3.9658,4.1209,3578564,0
2010-07-12,4.1209,4.2082,3.927,4.0725,4876385,0
2010-07-13,4.1403,4.2663,4.0532,4.2373,4300248,0
2010-07-14,4.2178,4.2373,4.1015,4.1693,3578121,0
2010-07-15,4.1887,4.1985,4.0725,4.1693,5312660,0
2010-07-16,4.1113,4.1307,3.927,3.9366,4686172,0
2010-07-19,3.8883,4.0433,3.83,4.0046,5173426,0
2010-07-20,3.9173,4.0821,3.8883,4.0821,4953460,0
2010-07-21,4.1015,4.1209,3.9366,3.9366,3828907,0
2010-07-22,4.024,4.1501,4.024,4.1209,6138569,0
2010-07-23,4.1209,4.3149,4.0627,4.2567,5504038,0
2010-07-26,4.2762,4.6155,4.2567,4.5863,8874020,0
2010-07-27,4.8482,4.8577,4.1985,4.2663,9766019,0
2010-07-28,4.2082,4.3052,4.1209,4.2178,5641740,0
2010-07-29,4.2373,4.2857,4.0821,4.1597,5820877,0
2010-07-30,4.1015,4.2276,4.024,4.1887,5485597,0
2010-08-02,4.2857,4.6543,4.2857,4.6251,10567561,0
2010-08-03,4.6155,4.6155,4.3536,4.5282,10823706,0
2010-08-04,4.5768,4.6155,4.499,4.6058,5607670,0
2010-08-05,4.596,4.7317,4.4506,4.7317,6692794,0
2010-08-06,4.6543,4.6738,4.3149,4.4021,10071748,0
2010-08-09,4.4796,4.4796,4.2955,4.3342,5564286,0
2010-08-10,4.3149,4.3149,4.1985,4.2663,5269896,0
2010-08-11,4.1209,4.1791,3.8785,3.9173,7986880,0
2010-08-12,3.8495,4.1501,3.8398,4.0919,6870726,0
2010-08-13,4.0627,4.1209,3.9853,3.9949,2832560,0
2010-08-16,3.9755,4.0433,3.8785,3.8785,5155856,0
2010-08-17,3.9853,4.0143,3.8785,3.9464,5220263,0
2010-08-18,3.9658,4.0627,3.9366,4.0143,3607625,0
2010-08-19,3.9949,4.1307,3.9464,3.9561,5272888,0
2010-08-20,3.9173,3.9464,3.8204,3.8883,3929939,0
2010-08-23,3.927,4.0143,3.7913,3.8398,5624346,0
2010-08-24,3.7816,3.83,3.6071,3.636,8367755,0
2010-08-25,3.6264,3.6458,3.5002,3.5972,7222498,0
2010-08-26,3.6846,3.6846,3.4132,3.4423,8747642,0
2010-08-27,3.4423,3.5197,3.3453,3.4713,6788550,0
2010-08-30,3.5002,3.5197,3.3355,3.3646,6284701,0
2010-08-31,3.3453,3.4324,3.2579,3.3064,5695369,0
2010-09-01,3.3549,3.6458,3.3162,3.6167,8299949,0
2010-09-02,3.6458,3.8009,3.5972,3.8009,7022181,0
2010-09-03,3.9366,4.0433,3.8398,3.8978,6626515,0
2010-09-07,3.8688,3.8688,3.7816,3.8204,3680070,0
2010-09-08,3.8204,3.9173,3.8009,3.8785,3222672,0
2010-09-09,3.9561,3.9561,3.7526,3.7719,3773662,0
2010-09-10,3.7816,3.8785,3.7816,3.8009,2515518,0
2010-09-13,3.8591,3.927,3.8495,3.9076,3973771,0
2010-09-14,3.9173,3.9853,3.8591,3.9076,7606958,0
2010-09-15,3.8688,3.9755,3.8591,3.9561,4731590,0
2010-09-16,3.927,3.9853,3.8978,3.9173,3096085,0
2010-09-17,3.9561,3.9658,3.8591,3.8978,6691061,0
2010-09-20,3.9755,4.3634,3.9366,4.2955,10338673,0
2010-09-21,4.3342,4.3536,4.1209,4.2373,7792054,0
2010-09-22,4.2178,4.247,4.1113,4.1597,6219245,0
2010-09-23,4.1113,4.5282,4.0532,4.2567,16895412,0
2010-09-24,4.3634,4.5089,4.3634,4.4602,5539757,0
2010-09-27,4.5089,4.5379,4.3924,4.4021,4576971,0
2010-09-28,4.4312,4.5572,4.2955,4.5282,5724530,0
2010-09-29,4.499,4.5572,4.4021,4.4602,5043914,0
2010-09-30,4.5184,4.6058,4.3634,4.4602,3480265,0
2010-10-01,4.5184,4.5572,4.4119,4.4602,2907392,0
2010-10-04,4.3731,4.4701,4.3342,4.344,3266127,0
2010-10-05,4.4021,4.5572,4.4021,4.4215,6048282,0
2010-10-06,4.4021,4.4701,4.3149,4.3634,4305349,0
2010-10-07,4.4119,4.4215,4.2663,4.344,4019539,0
2010-10-08,4.344,4.4894,4.2857,4.4602,3893080,0
2010-10-11,4.4602,4.7124,4.4506,4.6833,5502466,0
2010-10-12,4.887,4.9452,4.7124,4.8675,10198216,0
2010-10-13,4.9742,5.0906,4.8773,4.9452,8699825,0
2010-10-14,4.9355,4.9548,4.6445,4.79,8320188,0
2010-10-15,4.8482,4.8577,4.596,4.7124,9158019,0
2010-10-18,4.7124,4.8191,4.6058,4.7512,6867804,0
2010-10-19,4.6445,4.7415,4.5184,4.5476,7232435,0
2010-10-20,4.5476,4.5863,4.4796,4.5476,5709707,0
2010-10-21,4.5768,4.6833,4.4119,4.5089,6314625,0
2010-10-22,4.5089,4.5768,4.4701,4.4894,2751518,0
2010-10-25,4.8577,5.0809,4.6058,4.6445,21105392,0
2010-10-26,4.6543,4.7317,4.5669,4.6251,4908256,0
2010-10-27,4.6349,4.6638,4.4312,4.6155,7235742,0
2010-10-28,4.693,4.7028,4.4701,4.5572,6219035,0
2010-10-29,4.5863,4.596,4.3342,4.3536,8752309,0
2010-11-01,4.4119,4.4312,4.2082,4.3149,6437677,0
2010-11-02,4.3731,4.3731,4.2663,4.2955,7041100,0
2010-11-03,4.2663,4.3536,4.1209,4.2567,15251456,0
2010-11-04,4.3245,4.5089,4.2955,4.5089,8432104,0
2010-11-05,4.5282,4.693,4.5282,4.5476,7766074,0
2010-11-08,4.5572,4.5669,4.3827,4.4602,9492691,0
2010-11-09,4.4894,4.5379,4.4215,4.4602,5820464,0
2010-11-10,4.499,4.6349,4.3634,4.5669,6133416,0
2010-11-11,4.5282,4.6251,4.4312,4.5768,6228391,0
2010-11-12,4.5379,4.596,4.2857,4.344,9762884,0
2010-11-15,4.3827,4.5089,4.3634,4.3924,6133324,0
2010-11-16,4.3536,4.4701,4.247,4.2567,5604028,0
2010-11-17,4.2762,4.4312,4.2663,4.3731,5583857,0
2010-11-18,4.4796,4.5476,4.4409,4.5379,7210650,0
2010-11-19,4.5379,4.5476,4.4796,4.5476,5067856,0
2010-11-22,4.5184,4.596,4.4409,4.499,8616230,0
2010-11-23,4.3827,4.5282,4.3827,4.499,9031562,0
2010-11-24,4.5768,4.5863,4.4409,4.5089,4192088,0
2010-11-26,4.4602,4.5184,4.344,4.3536,2232381,0
2010-11-29,4.3245,4.3536,4.1887,4.2663,6102934,0
2010-11-30,4.2082,4.3052,4.1693,4.2178,4686566,0
2010-12-01,4.3342,4.4796,4.3052,4.4409,6372010,0
2010-12-02,4.4506,4.5476,4.4409,4.5379,5354870,0
2010-12-03,4.4894,4.7996,4.4602,4.7415,9163822,0
2010-12-06,4.6738,4.7512,4.6251,4.693,4428789,0
2010-12-07,4.7803,4.9936,4.7608,4.8675,10243748,0
2010-12-08,4.8577,4.9452,4.8482,4.8773,6146686,0
2010-12-09,4.8966,4.9257,4.7317,4.7996,6376552,0
2010-12-10,4.7317,4.7512,4.4796,4.7221,12569119,0
2010-12-13,4.7317,4.7512,4.5768,4.6251,11360279,0
2010-12-14,4.6251,4.6349,4.5089,4.5379,7070046,0
2010-12-15,4.5379,4.6251,4.5089,4.5669,5295772,0
2010-12-16,4.5768,4.6833,4.5089,4.6155,5569399,0
2010-12-17,4.499,4.79,4.4701,4.7512,49257262,0
2010-12-20,4.79,4.79,4.5863,4.6543,8440405,0
2010-12-21,4.6738,4.7317,4.6349,4.693,4469922,0
2010-12-22,4.7803,5.1779,4.7512,5.1196,21785363,0
2010-12-23,5.2457,5.3621,5.1488,5.2845,12004777,0
2010-12-27,5.3813,5.4008,5.2069,5.236,4456940,0
2010-12-28,5.236,5.2554,5.1488,5.1973,3887061,0
2010-12-29,5.1973,5.3621,5.1099,5.2554,4972160,0
2010-12-30,5.2651,5.459,5.2554,5.3621,6445212,0
2010-12-31,5.3329,5.3524,5.1973,5.236,4897112,0
2011-01-03,5.556,5.682,5.4493,5.6529,11787296,0
2011-01-04,5.7208,5.7499,5.4881,5.6337,8748895,0
2011-01-05,5.5948,6.0601,5.5656,5.9148,15393435,0
2011-01-06,5.9438,5.9535,5.7887,5.8274,7309103,0
2011-01-07,5.8274,5.9923,5.7015,5.8081,10505568,0
2011-01-10,5.779,5.8857,5.7694,5.8274,8091044,0
2011-01-11,5.8469,5.8664,5.585,5.6916,8912942,0
2011-01-12,5.7015,5.8565,5.6337,5.6916,9357347,0
2011-01-13,5.7015,5.8373,5.6142,5.6724,6632725,0
2011-01-14,5.682,5.7402,5.556,5.585,5085134,0
2011-01-18,5.6045,5.7015,5.4881,5.5656,7555868,0
2011-01-19,5.5269,5.6045,5.3329,5.3427,6607126,0
2011-01-20,5.3329,5.7694,5.3039,5.7305,13153912,0
2011-01-21,5.7208,5.7595,5.4008,5.4299,9113606,0
2011-01-24,5.4493,5.4881,5.3621,5.4201,5907666,0
2011-01-25,5.3813,5.4493,5.1488,5.1779,9438034,0
2011-01-26,5.2263,5.3329,5.0906,5.3039,6886163,0
2011-01-27,5.236,5.3329,5.1488,5.2167,4700680,0
2011-01-28,5.1973,5.236,4.9257,4.9645,7574481,0
2011-01-31,4.9452,5.0906,4.8966,5.0906,5768595,0
2011-02-01,5.1681,5.3136,5.1196,5.1779,8030907,0
2011-02-02,5.1488,5.3233,5.0906,5.1584,8969673,0
2011-02-03,5.2069,5.3912,5.1875,5.3718,6557372,0
2011-02-04,5.3621,5.5948,5.3524,5.459,8397891,0
2011-02-07,5.4978,5.5948,5.4201,5.5172,4543586,0
2011-02-08,5.5172,5.6045,5.4299,5.585,3778757,0
2011-02-09,5.5462,5.585,5.4396,5.5755,6050256,0
2011-02-10,5.5075,5.6432,5.4396,5.6238,5430954,0
2011-02-11,5.5656,5.8857,5.5172,5.8857,13330319,0
2011-02-14,5.9148,5.9923,5.7887,5.876,6217986,0
2011-02-15,5.876,5.9535,5.7015,5.7694,7650316,0
2011-02-16,5.6529,5.8469,5.556,5.6432,10069812,0
2011-02-17,5.6432,5.6529,5.4106,5.4493,10805624,0
2011-02-18,5.4396,5.459,5.2069,5.3039,14428119,0
2011-02-22,5.2748,5.7984,5.1099,5.3233,20743553,0
2011-02-23,5.3329,5.3813,5.1584,5.3039,11613031,0
2011-02-24,5.2748,5.3813,4.9355,4.9548,17444782,0
2011-02-25,5.042,5.2554,5.0131,5.2457,7234062,0
2011-02-28,5.2651,5.2845,5.1002,5.1488,6813205,0
2011-03-01,5.1875,5.236,5.0324,5.042,7160442,0
2011-03-02,5.0519,5.139,4.9742,5.0809,5979499,0
2011-03-03,5.1681,5.3718,5.0809,5.3039,12253543,0
2011-03-04,5.3039,5.3233,5.139,5.1875,6457323,0
2011-03-07,5.1973,5.2651,4.9645,5.0519,7867563,0
2011-03-08,5.0519,5.1584,5.042,5.0906,4759904,0
2011-03-09,5.0614,5.2167,5.0324,5.1293,3905298,0
2011-03-10,5.1002,5.1002,4.9645,5.0614,7384888,0
2011-03-11,5.0519,5.2069,4.9936,5.1779,7955316,0
2011-03-14,5.0614,5.139,4.9936,5.1099,5782857,0
2011-03-15,4.9063,5.0906,4.8577,5.0519,8832351,0
2011-03-16,5.0519,5.1293,4.8773,4.8966,9073162,0
2011-03-17,4.9936,5.0032,4.7317,4.7996,9654850,0
2011-03-18,4.8966,4.8966,4.7512,4.887,14721998,0
2011-03-21,4.9645,4.9839,4.7996,4.8482,4297199,0
2011-03-22,4.8287,4.8482,4.5768,4.7028,10909516,0
2011-03-23,4.6738,4.6833,4.4796,4.6251,7503395,0
2011-03-24,4.6445,4.7317,4.5379,4.7028,4632082,0
2011-03-25,4.7221,4.7317,4.6349,4.693,9905679,0
2011-03-28,4.693,4.7317,4.5282,4.5572,5254457,0
2011-03-29,4.5572,4.6445,4.5282,4.596,5731124,0
2011-03-30,4.6155,4.6349,4.5476,4.5572,8842758,0
2011-03-31,4.5379,4.5572,4.4215,4.4894,8074320,0
2011-04-01,4.0725,4.1307,3.6651,4.0821,30316188,0
2011-04-04,4.0821,4.1791,4.0337,4.0433,6191637,0
2011-04-05,4.0433,4.2373,3.9853,4.2276,13240808,0
2011-04-06,4.2663,4.3052,4.1015,4.2082,5066900,0
2011-04-07,4.2082,4.2955,4.1403,4.1791,6637379,0
2011-04-08,4.1887,4.1985,4.0627,4.0725,7132832,0
2011-04-11,4.1113,4.1307,3.9949,4.0627,3896172,0
2011-04-12,4.0532,4.1597,4.024,4.1113,4454221,0
2011-04-13,4.1307,4.1597,4.0337,4.1015,3751335,0
2011-04-14,4.0532,4.0919,4.0046,4.024,3063959,0
2011-04-15,4.024,4.0821,3.9853,3.9853,4320372,0
2011-04-18,3.927,3.9853,3.8591,3.9853,4333564,0
2011-04-19,4.0046,4.024,3.8883,3.9949,3351055,0
2011-04-20,4.0433,4.1501,4.0433,4.1403,3935784,0
2011-04-21,4.1501,4.1887,4.0725,4.1113,1953941,0
2011-04-25,4.0725,4.1113,3.9949,4.0143,5667713,0
2011-04-26,4.1209,4.2663,4.0821,4.2276,10417200,0
2011-04-27,4.2178,4.3536,4.1597,4.344,12036884,0
2011-04-28,4.3536,4.4312,4.2178,4.3149,9681261,0
2011-04-29,4.3052,4.3342,4.1693,4.1791,7461143,0
2011-05-02,4.1887,4.2567,4.1501,4.1791,3668227,0
2011-05-03,4.1693,4.2373,4.1403,4.1403,3283094,0
2011-05-04,4.1307,4.1887,4.0433,4.0532,4668579,0
2011-05-05,4.024,4.1501,3.9755,4.0725,4909588,0
2011-05-06,4.1501,4.247,4.1501,4.1985,6100290,0
2011-05-09,4.1791,4.1887,4.0725,4.0725,5042429,0
2011-05-10,4.0919,4.1791,4.0919,4.1403,3343774,0
2011-05-11,4.1501,4.3634,4.1501,4.2762,8798929,0
2011-05-12,4.2567,4.5379,4.2082,4.5379,14249457,0
2011-05-13,4.5282,4.693,4.5089,4.5768,18051272,0
2011-05-16,4.5184,4.5379,4.3245,4.3536,8441730,0
2011-05-17,4.3052,4.3245,4.2373,4.2663,4849401,0
2011-05-18,4.0725,4.0821,3.927,4.0337,17618303,0
2011-05-19,4.0433,4.1015,3.9658,4.0046,7561488,0
2011-05-20,3.9853,4.0627,3.8978,3.9561,9458810,0
2011-05-23,3.9076,3.9658,3.8785,3.8978,3757976,0
2011-05-24,3.9658,4.1113,3.9658,4.0433,11300245,0
2011-05-25,4.0337,4.1209,4.0143,4.0725,4882664,0
2011-05-26,4.0532,4.1015,3.9853,3.9949,5265934,0
2011-05-27,4.024,4.0725,3.9561,4.0337,5908035,0
2011-05-31,4.0627,4.1307,4.0627,4.0821,7155784,0
2011-06-01,4.0725,4.1015,3.9173,3.927,5651519,0
2011-06-02,3.8978,3.9658,3.8106,3.9561,6151393,0
2011-06-03,3.8785,3.9561,3.7427,3.7526,7477908,0
2011-06-06,3.7427,3.7526,3.4713,3.5102,16473075,0
2011-06-07,3.4713,3.5489,3.4713,3.4907,10760773,0
2011-06-08,3.4907,3.4907,3.2483,3.4616,18288764,0
2011-06-09,3.481,3.5972,3.4713,3.5391,13636010,0
2011-06-10,3.5102,3.5102,3.1998,3.3064,12652448,0
2011-06-13,3.3162,3.3549,3.2191,3.2288,7379510,0
2011-06-14,3.3258,3.636,3.2967,3.636,14253791,0
2011-06-15,3.5585,3.9561,3.4907,3.7913,24078112,0
2011-06-16,3.6458,3.7913,3.6071,3.7138,10549510,0
2011-06-17,3.7427,3.8495,3.6556,3.7039,12543841,0
2011-06-20,3.7039,3.9658,3.6943,3.9464,13200961,0
2011-06-21,3.9755,4.0919,3.9173,4.0627,9736792,0
2011-06-22,4.0725,4.1887,3.9755,4.1307,9788648,0
2011-06-23,4.0821,4.1985,3.9658,4.1209,8839557,0
2011-06-24,4.1403,4.1501,3.927,4.0433,31582332,0
2011-06-27,4.0337,4.0725,3.9173,3.9949,6971424,0
2011-06-28,4.0143,4.1597,4.0143,4.1209,4966289,0
2011-06-29,4.1887,4.2178,4.024,4.0532,4393081,0
2011-06-30,4.0532,4.1597,4.0337,4.0919,4868289,0
2011-07-01,4.0725,4.1887,4.0627,4.1791,3704803,0
2011-07-05,4.1597,4.1985,3.9949,4.0337,7545394,0
2011-07-06,4.0337,4.1015,3.9949,4.0337,6815534,0
2011-07-07,4.0725,4.2857,4.0627,4.2857,8183440,0
2011-07-08,4.1693,4.2082,4.0821,4.1113,5799451,0
2011-07-11,4.024,4.0821,3.9076,3.9173,10492415,0
2011-07-12,3.9173,3.9561,3.7719,3.7719,10758537,0
2011-07-13,3.8204,3.9464,3.7621,3.8398,7970175,0
2011-07-14,3.8591,3.8883,3.6167,3.636,8283532,0
2011-07-15,3.675,3.7427,3.5002,3.6458,12311740,0
2011-07-18,3.636,3.6458,3.384,3.4519,10689795,0
2011-07-19,3.4713,3.5197,3.4132,3.4907,9714179,0
2011-07-20,3.5002,3.5002,3.4034,3.481,6124344,0
2011-07-21,3.481,3.6264,3.4713,3.6264,7376415,0
2011-07-22,3.6071,3.6071,3.481,3.4907,4579644,0
2011-07-25,3.384,3.5585,3.384,3.4132,9931662,0
2011-07-26,3.5585,3.927,3.5585,3.7719,26591030,0
2011-07-27,3.7234,3.8204,3.6556,3.7039,9828663,0
2011-07-28,3.7234,3.7816,3.6556,3.6943,5946350,0
2011-07-29,3.6264,3.6943,3.5585,3.6651,5382034,0
2011-08-01,3.8009,3.9755,3.675,3.7039,9279953,0
2011-08-02,3.6458,3.7913,3.3937,3.4034,7439938,0
2011-08-03,3.4228,3.5102,3.1514,3.4519,13088001,0
2011-08-04,3.384,3.4132,2.9671,3.0835,13409525,0
2011-08-05,3.1804,3.2676,2.9089,3.1416,20705114,0
2011-08-08,2.9961,3.0252,2.618,2.6955,12563511,0
2011-08-09,2.8022,2.9865,2.5016,2.9865,12671916,0
2011-08-10,2.8701,2.8798,2.5114,2.5211,25408968,0
2011-08-11,2.6083,2.6568,2.4629,2.5792,12137649,0
2011-08-12,2.6568,2.7052,2.4725,2.5502,7433002,0
2011-08-15,2.5792,2.7052,2.5598,2.7052,6127446,0
2011-08-16,2.6665,2.6665,2.5502,2.6083,5728739,0
2011-08-17,2.7344,2.7634,2.5211,2.5792,6952666,0
2011-08-18,2.4337,2.4823,2.2883,2.2883,8803276,0
2011-08-19,2.298,2.3076,2.1527,2.1622,6546099,0
2011-08-22,2.298,2.3076,2.0362,2.1138,10120036,0
2011-08-23,2.1429,2.172,2.0555,2.1622,5895191,0
2011-08-24,2.172,2.2689,2.1138,2.2497,6172350,0
2011-08-25,2.2592,2.3174,2.1527,2.1817,5337158,0
2011-08-26,2.1817,2.2883,2.0943,2.2592,4756899,0
2011-08-29,2.2883,2.4629,2.2883,2.4629,5300102,0
2011-08-30,2.4532,2.5114,2.3853,2.4241,6494342,0
2011-08-31,2.4337,2.6762,2.4337,2.5211,7118844,0
2011-09-01,2.5016,2.5598,2.3076,2.3174,8594635,0
2011-09-02,2.395,2.4046,2.2204,2.2204,6401521,0
2011-09-06,2.1042,2.298,2.1042,2.2109,6579509,0
2011-09-07,2.3853,2.5307,2.3076,2.5307,13494323,0
2011-09-08,2.5016,2.5598,2.3755,2.4046,5788172,0
2011-09-09,2.3755,2.4046,2.2497,2.2883,7332590,0
2011-09-12,2.2883,2.298,2.1429,2.2398,5005528,0
2011-09-13,2.2592,2.4823,2.2398,2.4241,10316174,0
2011-09-14,2.4337,2.492,2.3659,2.395,8207363,0
2011-09-15,2.4435,2.4435,2.3659,2.4046,5907641,0
2011-09-16,2.4145,2.4629,2.3076,2.3466,11568251,0
2011-09-19,2.2883,2.298,2.201,2.2689,7069796,0
2011-09-20,2.2689,2.3174,2.1817,2.201,5603683,0
2011-09-21,2.201,2.2497,2.0943,2.1042,5432230,0
2011-09-22,2.0653,2.0653,1.8811,1.9878,10955825,0
2011-09-23,1.9974,2.0555,1.949,1.9878,4708705,0
2011-09-26,2.0168,2.0848,1.9781,2.0653,3849250,0
2011-09-27,2.1042,2.2302,2.0749,2.1527,7028432,0
2011-09-28,2.1527,2.1914,2.0362,2.0362,3591918,0
2011-09-29,2.0848,2.1332,2.0168,2.1042,4533501,0
2011-09-30,2.0555,2.1429,1.9974,1.9974,6136578,0
2011-10-03,1.9781,2.046,1.7453,1.7453,9256403,0
2011-10-04,1.755,1.8616,1.6968,1.8616,7993772,0
2011-10-05,1.8811,1.949,1.8035,1.9199,5533412,0
2011-10-06,1.9101,2.0749,1.8908,2.0653,4271033,0
2011-10-07,2.0848,2.1138,1.949,2.0265,4887902,0
2011-10-10,2.0653,2.1429,2.0362,2.1429,3923849,0
2011-10-11,2.1235,2.172,2.0653,2.1622,4761685,0
2011-10-12,2.2109,2.2109,2.0848,2.1622,7250766,0
2011-10-13,2.1527,2.1817,2.0653,2.1042,5870181,0
2011-10-14,2.1527,2.1622,2.046,2.0943,5282031,0
2011-10-17,2.0749,2.1138,1.9684,1.9781,4313606,0
2011-10-18,1.9878,2.1138,1.9295,2.0749,4490411,0
2011-10-19,2.0555,2.1332,2.0168,2.0265,3464379,0
2011-10-20,2.046,2.0848,1.9781,2.0848,3338913,0
2011-10-21,2.1332,2.2109,2.1042,2.201,6173471,0
2011-10-24,2.2204,2.5211,2.2204,2.4629,12854515,0
2011-10-25,2.4241,2.4241,2.201,2.2204,7061789,0
2011-10-26,2.3076,2.3562,2.1817,2.2497,4008143,0
2011-10-27,2.3562,2.5695,2.3174,2.5016,8419674,0
2011-10-28,2.4823,2.5307,2.3659,2.4629,5387661,0
2011-10-31,2.4337,2.4337,2.201,2.2204,9324103,0
2011-11-01,2.1138,2.2109,2.0653,2.0943,7141551,0
2011-11-02,2.2787,2.3076,2.1527,2.2302,5048685,0
2011-11-03,2.2302,2.298,2.1332,2.2689,5260306,0
2011-11-04,2.2302,2.2689,2.1817,2.2497,2901791,0
2011-11-07,2.2302,2.2689,2.1332,2.2109,2826682,0
2011-11-08,2.2204,2.2592,2.1429,2.2497,3806126,0
2011-11-09,2.172,2.3466,2.172,2.2592,8652482,0
2011-11-10,2.3271,2.3367,2.2109,2.2883,4273190,0
2011-11-11,2.3271,2.4532,2.2787,2.4435,4765442,0
2011-11-14,2.4435,2.4725,2.3659,2.4337,3227830,0
2011-11-15,2.4145,2.492,2.3659,2.4435,4913861,0
2011-11-16,2.4046,2.4532,2.3367,2.3466,4672049,0
2011-11-17,2.3659,2.395,2.2398,2.2497,3475610,0
2011-11-18,2.2787,2.2883,2.1914,2.2398,2864593,0
2011-11-21,2.1914,2.201,2.0848,2.1235,4879027,0
2011-11-22,2.1138,2.1429,2.0362,2.0555,3145231,0
2011-11-23,2.0265,2.0555,1.9586,1.9684,3864475,0
2011-11-25,1.9586,2.0168,1.8811,1.9005,3018908,0
2011-11-28,2.0071,2.0749,1.9781,2.0362,4251945,0
2011-11-29,2.0362,2.1042,1.9586,1.9781,3389140,0
2011-11-30,2.0848,2.1817,2.0555,2.1817,7029809,0
2011-12-01,2.1332,2.2302,2.0848,2.1527,3383427,0
2011-12-02,2.201,2.3271,2.1817,2.2883,4803563,0
2011-12-05,2.3367,2.3853,2.2883,2.3659,5171088,0
2011-12-06,2.3659,2.3659,2.298,2.3367,3216610,0
2011-12-07,2.3076,2.3853,2.2592,2.3659,2768252,0
2011-12-08,2.3367,2.3659,2.1914,2.2398,3631634,0
2011-12-09,2.2497,2.3466,2.2302,2.3174,3271002,0
2011-12-12,2.2787,2.298,2.2109,2.2497,2437243,0
2011-12-13,2.2787,2.3076,2.1527,2.1622,2701621,0
2011-12-14,2.1429,2.2302,2.1138,2.1332,2930433,0
2011-12-15,2.1817,2.2302,2.1042,2.1235,2636633,0
2011-12-16,2.1332,2.1817,2.0362,2.0653,6540006,0
2011-12-19,2.0848,2.1042,1.9974,2.0071,3079799,0
2011-12-20,2.0653,2.1527,2.0555,2.1429,4029233,0
2011-12-21,2.0943,2.1622,2.0555,2.1429,2415301,0
2011-12-22,2.1527,2.2302,2.1332,2.201,2683931,0
2011-12-23,2.2204,2.2592,2.201,2.2497,2086671,0
2011-12-27,2.2302,2.2398,2.1817,2.201,1397839,0
2011-12-28,2.201,2.201,2.0749,2.0749,1917382,0
2011-12-29,2.0749,2.1042,2.046,2.0848,1587789,0
2011-12-30,2.0848,2.0943,2.0168,2.0848,3202285,0
2012-01-03,2.1622,2.172,2.1042,2.1429,2864387,0
2012-01-04,2.1235,2.1527,2.0848,2.1138,2009747,0
2012-01-05,2.1042,2.1429,2.0168,2.0848,5487393,0
2012-01-06,2.0943,2.1235,2.046,2.0555,4801534,0
2012-01-09,2.0555,2.0943,2.0168,2.0653,5409066,0
2012-01-10,2.0943,2.1527,2.0848,2.1138,3690985,0
2012-01-11,2.1138,2.2883,2.0848,2.2787,6332894,0
2012-01-12,2.2787,2.3271,2.2398,2.2883,3584822,0
2012-01-13,2.2497,2.3174,2.2109,2.2109,2660472,0
2012-01-17,2.2689,2.2787,2.2109,2.2204,1732495,0
2012-01-18,2.2689,2.4241,2.2302,2.4046,5405997,0
2012-01-19,2.4145,2.5211,2.3853,2.4823,3695908,0
2012-01-20,2.492,2.5598,2.3755,2.5211,3577529,0
2012-01-23,2.492,2.618,2.4725,2.5792,3566843,0
2012-01-24,2.5404,2.7634,2.5114,2.6859,6377502,0
2012-01-25,2.6762,2.7828,2.618,2.7732,3673472,0
2012-01-26,2.812,2.8604,2.6859,2.7634,3270163,0
2012-01-27,2.7634,2.8604,2.7247,2.8507,3604346,0
2012-01-30,2.7828,2.8313,2.6568,2.6955,5129200,0
2012-01-31,2.7344,2.7344,2.589,2.6471,4656365,0
2012-02-01,2.6471,2.7926,2.6471,2.7634,5869208,0
2012-02-02,2.7634,2.8022,2.7344,2.8022,7100948,0
2012-02-03,2.8701,3.0058,2.812,2.9671,9086902,0
2012-02-06,2.938,2.9865,2.9186,2.9477,3883330,0
2012-02-07,2.938,2.9671,2.8507,2.9186,5774863,0
2012-02-08,2.9477,3.0252,2.938,2.9572,4827237,0
2012-02-09,2.9865,3.132,2.9671,3.0544,7647709,0
2012-02-10,3.0155,3.0155,2.8895,2.8992,4812816,0
2012-02-13,2.9671,3.0252,2.9089,2.9865,3123602,0
2012-02-14,2.9572,3.0252,2.9089,3.0058,3296139,0
2012-02-15,3.0349,3.0641,2.9186,2.9572,4273679,0
2012-02-16,2.9767,3.0349,2.9671,3.0058,3123980,0
2012-02-17,3.0349,3.2483,3.0155,3.1609,4693442,0
2012-02-21,3.0349,3.2385,3.0058,3.0349,4958127,0
2012-02-22,3.0447,3.1126,2.9089,2.9089,5323916,0
2012-02-23,2.9089,3.0155,2.8217,3.0155,6550419,0
2012-02-24,2.9961,3.0058,2.841,2.8507,7190075,0
2012-02-27,2.8992,2.9671,2.8701,2.9283,5508225,0
2012-02-28,3.1901,3.4907,3.1901,3.481,19135458,0
2012-02-29,3.4616,3.481,3.1998,3.1998,9565348,0
2012-03-01,3.2579,3.4034,3.2288,3.2483,11948255,0
2012-03-02,3.2579,3.2967,3.132,3.1514,5658495,0
2012-03-05,3.1416,3.1609,3.0641,3.0835,3941375,0
2012-03-06,3.0349,3.0641,2.9572,2.9961,4689163,0
2012-03-07,3.0544,3.0835,2.9572,3.0641,2232763,0
2012-03-08,3.0931,3.1221,3.0155,3.0931,3412776,0
2012-03-09,3.0835,3.1804,3.0544,3.1609,3484881,0
2012-03-12,3.1514,3.1609,3.0155,3.1028,2977360,0
2012-03-13,3.1416,3.3064,3.1126,3.3064,4752508,0
2012-03-14,3.2967,3.3453,3.1514,3.287,3021963,0
2012-03-15,3.2774,3.4228,3.2096,3.384,3880107,0
2012-03-16,3.4034,3.4324,3.3258,3.4132,8435912,0
2012-03-19,3.4423,3.5585,3.3355,3.4616,4469546,0
2012-03-20,3.4324,3.5489,3.3744,3.5102,3181725,0
2012-03-21,3.5391,3.578,3.4907,3.5102,3291160,0
2012-03-22,3.4713,3.5489,3.4228,3.5102,3168253,0
2012-03-23,3.5002,3.5002,3.3549,3.4324,3219823,0
2012-03-26,3.4907,3.675,3.4616,3.675,4857970,0
2012-03-27,3.6651,3.6943,3.6167,3.6167,3763778,0
2012-03-28,3.6071,3.6264,3.3937,3.5002,7553923,0
2012-03-29,3.4423,3.578,3.3937,3.5391,4520727,0
2012-03-30,3.6071,3.6071,3.3453,3.3453,5718388,0
2012-04-02,3.3646,3.3937,3.2483,3.3064,5945671,0
2012-04-03,3.2774,3.3355,3.2483,3.2967,4451441,0
2012-04-04,3.2483,3.3064,3.1514,3.2096,4526231,0
2012-04-05,3.1998,3.2579,3.1126,3.1609,1934680,0
2012-04-09,3.0349,3.1028,2.9865,3.0737,4028222,0
2012-04-10,3.0544,3.0931,2.9089,2.9089,5202733,0
2012-04-11,2.9671,3.0835,2.9572,3.0252,2755504,0
2012-04-12,3.0349,3.1707,3.0349,3.1707,2826327,0
2012-04-13,3.1416,3.1416,2.9283,2.9671,4067006,0
2012-04-16,3.0058,3.0737,2.8798,3.0155,2953348,0
2012-04-17,3.0544,3.2288,3.0252,3.2096,4239456,0
2012-04-18,3.1707,3.1901,3.0252,3.0737,2635180,0
2012-04-19,3.0641,3.132,2.9572,3.0544,3890132,0
2012-04-20,3.1028,3.1221,2.9283,2.938,3496989,0
2012-04-23,2.8604,2.9186,2.7732,2.8895,4249959,0
2012-04-24,2.8992,2.9477,2.841,2.9477,3320156,0
2012-04-25,3.0058,3.0931,2.8992,2.9865,8389223,0
2012-04-26,2.9865,3.0641,2.9477,3.0349,2271333,0
2012-04-27,3.0544,3.1028,2.9671,3.1028,3528560,0
2012-04-30,3.0835,3.1028,2.9186,2.9477,5213243,0
2012-05-01,3.0252,3.0447,2.744,2.7634,10033846,0
2012-05-02,2.6665,2.7149,2.5114,2.589,8556110,0
2012-05-03,2.589,2.6568,2.4241,2.4823,7438991,0
2012-05-04,2.492,2.5016,2.3755,2.3755,5669690,0
2012-05-07,2.3659,2.4532,2.3466,2.395,3233049,0
2012-05-08,2.3659,2.3853,2.2204,2.2883,9425586,0
2012-05-09,2.2398,2.3076,2.2109,2.2689,4046093,0
2012-05-10,2.3076,2.3562,2.2592,2.2689,2808103,0
2012-05-11,2.2398,2.3076,2.2302,2.2302,2414131,0
2012-05-14,2.201,2.298,2.1527,2.2689,4296865,0
2012-05-15,2.2787,2.2883,2.201,2.2204,2827430,0
2012-05-16,2.2204,2.2689,2.1138,2.1622,3811123,0
2012-05-17,2.1622,2.1817,2.0653,2.0653,3968671,0
2012-05-18,2.0653,2.1138,1.9974,2.0071,4794281,0
2012-05-21,2.0168,2.201,2.0071,2.172,6241678,0
2012-05-22,2.3271,2.4337,2.172,2.1914,5678826,0
2012-05-23,2.1527,2.2398,2.1138,2.1914,5383186,0
2012-05-24,2.2109,2.2109,2.1429,2.172,1774730,0
2012-05-25,2.172,2.201,2.1429,2.1429,2873993,0
2012-05-29,2.1817,2.1914,2.1042,2.1527,2702055,0
2012-05-30,2.1138,2.1332,2.0653,2.1138,4040660,0
2012-05-31,2.1235,2.1235,2.0362,2.0848,3306445,0
2012-06-01,2.0362,2.0848,1.9878,1.9878,3715297,0
2012-06-04,2.0071,2.046,1.9586,1.9878,3645757,0
2012-06-05,1.9684,2.0071,1.949,1.9586,5708044,0
2012-06-06,1.9878,2.0555,1.9878,2.046,3057490,0
2012-06-07,2.0848,2.0848,1.9974,2.0168,3896768,0
2012-06-08,2.0168,2.0362,1.9781,2.0168,2066298,0
2012-06-11,2.046,2.0749,1.9586,1.9586,3079942,0
2012-06-12,2.0168,2.0168,1.9684,2.0168,2821695,0
2012-06-13,1.9974,2.0265,1.9199,1.949,3498789,0
2012-06-14,1.949,2.0168,1.9295,1.9974,3455012,0
2012-06-15,1.9974,2.0168,1.9781,1.9878,10880894,0
2012-06-18,1.9974,2.0265,1.9586,2.0265,2856295,0
2012-06-19,2.0362,2.1527,1.9974,2.1429,4891236,0
2012-06-20,2.1527,2.201,2.1138,2.172,4001278,0
2012-06-21,2.1817,2.1914,2.0943,2.1429,3991597,0
2012-06-22,2.1527,2.172,2.0848,2.172,2773157,0
2012-06-25,2.1042,2.172,1.949,2.0071,3858434,0
2012-06-26,2.0071,2.0265,1.9586,2.0071,2320466,0
2012-06-27,2.0071,2.0362,1.9781,2.0362,1598945,0
2012-06-28,2.0168,2.0555,1.9393,1.9878,3356304,0
2012-06-29,2.0265,2.1622,1.9878,2.0943,7418909,0
2012-07-02,2.1332,2.1527,2.0555,2.1527,3579695,0
2012-07-03,2.1527,2.2398,2.1332,2.172,2870774,0
2012-07-05,2.1817,2.2497,2.1138,2.1332,4402697,0
2012-07-06,2.0943,2.1332,2.0653,2.1235,1675882,0
2012-07-09,2.1235,2.1622,2.0943,2.1235,3239816,0
2012-07-10,2.1429,2.1817,2.0653,2.0943,3034011,0
2012-07-11,2.0943,2.0943,1.9586,1.9684,5423151,0
2012-07-12,1.9586,1.9974,1.8616,1.9295,6579507,0
2012-07-13,1.949,1.9781,1.9295,1.9393,3296238,0
2012-07-16,1.9199,1.9393,1.8715,1.8715,3349625,0
2012-07-17,1.8811,1.9199,1.8423,1.8423,2940759,0
2012-07-18,1.8327,1.8908,1.8327,1.8616,2682161,0
2012-07-19,1.8715,1.9684,1.8715,1.9199,3077254,0
2012-07-20,1.9199,1.9199,1.8616,1.8811,3464910,0
2012-07-23,1.8327,1.8715,1.8229,1.8423,4804168,0
2012-07-24,1.8423,1.8616,1.7647,1.7937,3975703,0
2012-07-25,1.8035,1.8229,1.7162,1.7356,4640790,0
2012-07-26,1.7744,1.7744,1.658,1.6968,5663427,0
2012-07-27,1.7066,1.7647,1.6678,1.726,6879362,0
2012-07-30,1.726,1.7647,1.6678,1.6678,3621991,0
2012-07-31,1.6774,1.7453,1.6678,1.726,4581155,0
2012-08-01,1.7744,1.7841,1.6096,1.6096,4132962,0
2012-08-02,1.7066,1.7453,1.5612,1.6484,5653235,0
2012-08-03,1.7162,1.7356,1.6774,1.726,2770740,0
2012-08-06,1.726,1.7647,1.6774,1.6872,3926620,0
2012-08-07,1.6484,1.6872,1.5708,1.5999,7181838,0
2012-08-08,1.5902,1.6291,1.5514,1.5805,3901098,0
2012-08-09,1.5514,1.5902,1.5417,1.5612,4392442,0
2012-08-10,1.5612,1.5902,1.5417,1.5902,2053874,0
2012-08-13,1.5902,1.6096,1.5126,1.532,5519795,0
2012-08-14,1.5514,1.5708,1.532,1.5514,2866832,0
2012-08-15,1.4932,1.5126,1.4738,1.5029,4233743,0
2012-08-16,1.5029,1.5708,1.4835,1.5612,3398678,0
2012-08-17,1.5514,1.658,1.5126,1.6386,7422003,0
2012-08-20,1.6484,1.6678,1.5417,1.5417,5718618,0
2012-08-21,1.5708,1.5805,1.5029,1.532,5078884,0
2012-08-22,1.5224,1.5612,1.5029,1.5029,3845405,0
2012-08-23,1.5029,1.5224,1.4738,1.4738,3222049,0
2012-08-24,1.4835,1.5029,1.4738,1.4835,3861789,0
2012-08-27,1.4738,1.5029,1.4642,1.4642,2046139,0
2012-08-28,1.4642,1.4932,1.4642,1.4835,1925756,0
2012-08-29,1.4835,1.4932,1.4738,1.4835,3690894,0
2012-08-30,1.4738,1.4932,1.4642,1.4642,4395927,0
2012-08-31,1.4932,1.4932,1.4738,1.4835,2185934,0
2012-09-04,1.4932,1.5708,1.4642,1.5612,6236159,0
2012-09-05,1.5805,1.8715,1.5708,1.8616,41678673,0
2012-09-06,1.8521,1.9005,1.726,1.8035,15972665,0
2012-09-07,1.8327,1.8423,1.755,1.8229,4171332,0
2012-09-10,1.8229,1.8327,1.7744,1.7841,4161759,0
2012-09-11,1.7744,1.8811,1.7647,1.8327,4518529,0
2012-09-12,1.8327,2.2689,1.8327,2.2204,23141762,0
2012-09-13,2.1817,2.3271,2.1527,2.2883,11590328,0
2012-09-14,2.3174,2.4823,2.2883,2.395,13395259,0
2012-09-17,2.6665,2.7634,2.4629,2.5211,20049591,0
2012-09-18,2.5211,2.589,2.4725,2.5114,6231513,0
2012-09-19,2.5404,2.618,2.5114,2.6083,4812957,0
2012-09-20,2.5792,2.6083,2.5211,2.5307,3307811,0
2012-09-21,2.5598,2.5985,2.5016,2.5695,8288622,0
2012-09-24,2.5502,2.6083,2.5211,2.5404,3677819,0
2012-09-25,2.5598,2.6278,2.5016,2.5016,4354954,0
2012-09-26,2.492,2.5114,2.3562,2.492,5061590,0
2012-09-27,2.5114,2.5598,2.4435,2.5016,2479445,0
2012-09-28,2.4823,2.5016,2.4145,2.4823,3147367,0
2012-10-01,2.5016,2.5114,2.3755,2.395,3504821,0
2012-10-02,2.4145,2.4337,2.2302,2.2497,5677469,0
2012-10-03,2.2689,2.3367,2.1914,2.201,5946914,0
2012-10-04,2.298,2.4145,2.2204,2.3853,4774749,0
2012-10-05,2.3853,2.4241,2.1914,2.2109,5864698,0
2012-10-08,2.2592,2.3271,2.2109,2.2497,3121537,0
2012-10-09,2.2592,2.298,2.1817,2.2398,4110886,0
2012-10-10,2.2302,2.2398,2.172,2.1914,7612090,0
2012-10-11,2.2302,2.3271,2.1914,2.298,4414889,0
2012-10-12,2.3174,2.3659,2.1914,2.2689,4243120,0
2012-10-15,2.2689,2.298,2.2204,2.2883,1799968,0
2012-10-16,2.2883,2.3271,2.2689,2.2787,2553296,0
2012-10-17,2.2883,2.3562,2.2302,2.2592,3755306,0
2012-10-18,2.2497,2.4435,2.2497,2.3562,11369430,0
2012-10-19,2.3367,2.395,2.3174,2.3367,3916065,0
2012-10-22,2.3271,2.5016,2.3076,2.5016,6439175,0
2012-10-23,2.4241,2.5695,2.4145,2.4532,10247554,0
2012-10-24,2.4823,2.5114,2.3659,2.395,3740887,0
2012-10-25,2.4241,2.4241,2.3367,2.3755,4140974,0
2012-10-26,2.3853,2.4046,2.2787,2.3174,2599192,0
2012-10-31,2.3076,2.4629,2.2883,2.4046,4004906,0
2012-11-01,2.4241,2.4725,2.3466,2.4435,4945291,0
2012-11-02,2.4629,2.4725,2.3659,2.4435,4158036,0
2012-11-05,2.4532,2.4629,2.3853,2.4337,2614475,0
2012-11-06,2.5404,2.9477,2.5404,2.8992,21063546,0
2012-11-07,2.7828,2.8798,2.6859,2.7926,6480251,0
2012-11-08,2.7926,2.8701,2.6762,2.6762,5413473,0
2012-11-09,2.7052,2.841,2.6278,2.7732,5090583,0
2012-11-12,2.7926,2.8992,2.7539,2.812,4215708,0
2012-11-13,2.7828,2.9572,2.7732,2.8798,4230132,0
2012-11-14,2.8895,2.938,2.7732,2.7828,7008551,0
2012-11-15,2.7828,2.9186,2.7634,2.8701,4201425,0
2012-11-16,2.9283,2.9572,2.6373,2.7052,9615927,0
2012-11-19,2.7539,2.9283,2.7344,2.9089,7206609,0
2012-11-20,2.9089,2.938,2.8313,2.8895,4105244,0
2012-11-21,2.8895,2.9671,2.8507,2.938,3926887,0
2012-11-23,2.9186,3.0058,2.9089,2.9572,2448876,0
2012-11-26,2.9767,3.0544,2.9283,3.0252,4902683,0
2012-11-27,3.0252,3.1707,3.0155,3.1514,5840035,0
2012-11-28,3.1416,3.2774,3.1028,3.1707,6432432,0
2012-11-29,3.2096,3.2676,3.1998,3.2483,4431565,0
2012-11-30,3.2288,3.2676,3.1804,3.2579,4844078,0
2012-12-03,3.2774,3.2967,3.1514,3.2096,5362202,0
2012-12-04,3.2096,3.2288,3.1028,3.1901,4486474,0
2012-12-05,3.1901,3.2191,3.1028,3.1804,3785508,0
2012-12-06,3.1804,3.287,3.1416,3.2096,2640025,0
2012-12-07,3.2288,3.2483,3.1514,3.1998,2345078,0
2012-12-10,3.2385,3.3453,3.1998,3.3064,4810454,0
2012-12-11,3.3162,3.3453,3.287,3.3162,3352945,0
2012-12-12,3.3162,3.3355,3.2579,3.2676,3931957,0
2012-12-13,3.2579,3.3744,3.2483,3.3355,3837523,0
2012-12-14,3.2967,3.3453,3.1901,3.3162,3870846,0
2012-12-17,3.3162,3.3937,3.287,3.384,2947638,0
2012-12-18,3.3937,3.5102,3.3744,3.4324,4686036,0
2012-12-19,3.4616,3.4907,3.384,3.4519,2645192,0
2012-12-20,3.4132,3.4519,3.2191,3.2774,5800806,0
2012-12-21,3.2288,3.3646,3.1221,3.3646,13546937,0
2012-12-24,3.3646,3.3646,3.2579,3.2676,1344242,0
2012-12-26,3.2676,3.287,3.1514,3.2288,3321917,0
2012-12-27,3.2191,3.2288,3.0835,3.1126,4089215,0
2012-12-28,3.1028,3.2385,3.0835,3.1707,3880483,0
2012-12-31,3.1707,3.2385,3.132,3.1804,4723725,0
2013-01-02,3.3258,3.4228,3.2967,3.3549,9549094,0
2013-01-03,3.3744,3.5489,3.3646,3.4907,6380477,0
2013-01-04,3.5197,3.6167,3.4519,3.5489,4658150,0
2013-01-07,3.5002,3.6167,3.4713,3.5294,4294684,0
2013-01-08,3.5294,3.5877,3.481,3.5102,5125859,0
2013-01-09,3.5391,3.6167,3.4713,3.4713,3659563,0
2013-01-10,3.5102,3.5877,3.3937,3.5391,5452319,0
2013-01-11,3.5489,3.6556,3.5294,3.6458,4912682,0
2013-01-14,3.6458,3.7234,3.5682,3.6846,6103842,0
2013-01-15,3.7138,3.8398,3.6458,3.7526,5197990,0
2013-01-16,3.7816,3.9853,3.7526,3.9076,11926743,0
2013-01-17,3.9076,4.1307,3.9076,4.1015,11450810,0
2013-01-18,4.1015,4.5379,4.0919,4.5089,15577258,0
2013-01-22,4.4894,4.499,4.2178,4.344,8752345,0
2013-01-23,4.4409,4.4506,4.3149,4.3536,4688582,0
2013-01-24,4.3149,4.4701,4.1501,4.2663,7495514,0
2013-01-25,4.2663,4.344,4.1985,4.2373,3822025,0
2013-01-28,4.2663,4.3827,4.1985,4.2955,5041134,0
2013-01-29,4.2762,4.2857,4.1015,4.1985,5423807,0
2013-01-30,4.1985,4.2276,4.1015,4.1597,4034185,0
2013-01-31,4.1501,4.247,4.1307,4.1985,3304551,0
2013-02-01,4.2373,4.3731,4.2082,4.3245,4698577,0
2013-02-04,4.2762,4.3052,4.1887,4.247,2490227,0
2013-02-05,4.2373,4.4409,4.2178,4.3827,4153359,0
2013-02-06,4.3827,4.4021,4.247,4.3634,3554920,0
2013-02-07,4.3536,4.3924,4.1985,4.2762,2826495,0
2013-02-08,4.2857,4.3536,4.2276,4.3536,2615026,0
2013-02-11,4.3245,4.3924,4.247,4.2663,4196377,0
2013-02-12,4.2857,4.4312,4.2663,4.4312,4823044,0
2013-02-13,4.4119,4.4701,4.2373,4.3245,5592604,0
2013-02-14,4.3149,4.3731,4.1209,4.3634,4921481,0
2013-02-15,4.344,4.7221,4.344,4.4506,12003830,0
2013-02-19,5.9148,5.9148,4.7608,4.8675,86467799,0
2013-02-20,5.0906,5.3718,3.6943,4.0532,133878528,0
2013-02-21,4.0627,4.0821,3.7427,3.8591,37350585,0
2013-02-22,3.9755,4.2567,3.927,4.0821,42374633,0
2013-02-25,4.0821,4.0919,3.8009,3.8106,17793960,0
2013-02-26,3.83,3.9366,3.7816,3.8688,9763781,0
2013-02-27,3.9366,3.9658,3.8785,3.9076,8538759,0
2013-02-28,3.8883,3.9949,3.8785,3.9076,15474904,0
2013-03-01,3.8688,3.9366,3.83,3.8883,12070329,0
2013-03-04,3.9076,4.1015,3.9076,4.0532,15854402,0
2013-03-05,4.0919,4.1209,3.9561,4.0627,13878067,0
2013-03-06,4.0725,4.0919,3.8688,3.8883,8429436,0
2013-03-07,3.9076,4.0143,3.8883,4.0143,9797286,0
2013-03-08,4.0627,4.0725,3.9366,4.0046,4823249,0
2013-03-11,3.9755,4.0532,3.9173,3.9755,6465125,0
2013-03-12,3.9561,3.9853,3.8785,3.9076,6076079,0
2013-03-13,3.927,3.9658,3.8883,3.927,6809499,0
2013-03-14,3.9464,3.9658,3.8978,3.927,5161536,0
2013-03-15,3.9464,3.9464,3.83,3.8883,12061437,0
2013-03-18,3.9853,4.0143,3.927,3.9464,9256661,0
2013-03-19,3.9658,3.9755,3.8785,3.927,8040287,0
2013-03-20,3.9853,3.9949,3.9173,3.9755,6925691,0
2013-03-21,3.9561,3.9949,3.8978,3.9076,4436480,0
2013-03-22,3.9173,3.9658,3.8883,3.8978,5218023,0
2013-03-25,3.9173,3.9464,3.8591,3.8785,5458153,0
2013-03-26,3.9173,3.9464,3.83,3.8688,6732414,0
2013-03-27,3.83,3.8591,3.7621,3.7719,8849752,0
2013-03-28,3.7816,3.8106,3.7427,3.8106,6885805,0
2013-04-01,3.8009,3.8106,3.6458,3.7039,9350912,0
2013-04-02,3.7234,3.7621,3.675,3.7234,5476308,0
2013-04-03,3.7138,3.7621,3.6071,3.6458,6750106,0
2013-04-04,3.636,3.6651,3.5585,3.6556,4246038,0
2013-04-05,3.5682,3.6556,3.5489,3.5972,7382906,0
2013-04-08,3.6264,3.7234,3.5585,3.7138,6048580,0
2013-04-09,3.7331,3.83,3.7234,3.7913,5548212,0
2013-04-10,3.7913,3.8978,3.7816,3.8688,6345504,0
2013-04-11,3.8495,3.9464,3.8495,3.8978,5204620,0
2013-04-12,3.8785,3.9561,3.7816,3.8883,6576567,0
2013-04-15,3.8398,3.8883,3.6264,3.636,8188703,0
2013-04-16,3.7234,3.7331,3.5972,3.5972,8025347,0
2013-04-17,3.5682,3.636,3.5102,3.5682,8186798,0
2013-04-18,3.5585,3.5972,3.4423,3.5682,9449425,0
2013-04-19,3.5489,3.7331,3.5294,3.6846,6984262,0
2013-04-22,3.6846,3.8009,3.6071,3.7816,8302484,0
2013-04-23,3.8106,3.8495,3.6651,3.7234,5329543,0
2013-04-24,3.7039,3.7427,3.6458,3.7039,4515727,0
2013-04-25,3.7039,3.8106,3.6458,3.675,8354876,0
2013-04-26,3.675,3.6846,3.5972,3.6264,5371332,0
2013-04-29,3.6264,3.675,3.5682,3.5877,5893313,0
2013-04-30,3.5682,3.8009,3.5197,3.7427,17697343,0
2013-05-01,3.7234,3.7621,3.5877,3.6264,7769910,0
2013-05-02,3.6651,3.7138,3.6458,3.675,6273781,0
2013-05-03,3.7234,3.7913,3.7234,3.7719,5704313,0
2013-05-06,3.7621,3.8398,3.675,3.83,6516870,0
2013-05-07,3.8495,3.8495,3.636,3.7526,7437842,0
2013-05-08,3.8204,3.8883,3.675,3.7427,12677286,0
2013-05-09,3.7331,3.7913,3.636,3.7234,8514453,0
2013-05-10,3.7427,3.83,3.7138,3.83,3773346,0
2013-05-13,3.83,3.83,3.7331,3.7816,2925560,0
2013-05-14,3.7913,3.8883,3.7621,3.8591,7500151,0
2013-05-15,3.8495,4.0046,3.8106,4.0046,14033564,0
2013-05-16,3.9949,4.024,3.8204,3.8591,12083389,0
2013-05-17,3.8883,3.9755,3.8591,3.9755,7445153,0
2013-05-20,3.9561,4.1113,3.927,4.0919,8057881,0
2013-05-21,4.1015,4.1113,4.0143,4.0433,4663086,0
2013-05-22,4.024,4.2276,3.9853,4.0725,9695131,0
2013-05-23,4.024,4.1597,3.9366,4.1403,4782460,0
2013-05-24,4.1209,4.2567,4.0821,4.1791,6195035,0
2013-05-28,4.2178,4.3149,4.2082,4.2663,7626403,0
2013-05-29,4.2663,4.2857,4.1307,4.2082,5528230,0
2013-05-30,4.2082,4.2762,4.1887,4.2082,3530700,0
2013-05-31,4.1693,4.3342,4.1501,4.2762,7463255,0
2013-06-03,4.2955,4.344,4.1307,4.3245,8378136,0
2013-06-04,4.3245,4.3731,4.1209,4.2082,10141421,0
2013-06-05,4.2082,4.2373,4.0725,4.1501,7341447,0
2013-06-06,4.1403,4.2082,4.1015,4.1985,5472134,0
2013-06-07,4.2276,4.247,4.1791,4.2178,6508573,0
2013-06-10,4.247,4.247,4.1307,4.1501,6746135,0
2013-06-11,4.1307,4.2178,4.0143,4.1501,6077605,0
2013-06-12,4.1791,4.2178,4.0143,4.0627,8794159,0
2013-06-13,4.0725,4.1501,4.024,4.1403,5159111,0
2013-06-14,4.1403,4.1887,4.0725,4.1209,4656612,0
2013-06-17,4.1501,4.2276,4.1307,4.1693,3844837,0
2013-06-18,4.1693,4.1985,4.1307,4.1791,2705665,0
2013-06-19,4.1791,4.2373,4.1113,4.1113,3430966,0
2013-06-20,4.0725,4.0725,3.9658,3.9755,5335180,0
2013-06-21,3.9853,4.024,3.8398,3.8591,12261881,0
2013-06-24,3.8204,3.8398,3.6556,3.7427,12051151,0
2013-06-25,3.8009,3.8591,3.6943,3.7913,15322405,0
2013-06-26,3.8106,3.8591,3.7913,3.8106,5370310,0
2013-06-27,3.8204,3.8978,3.8106,3.8688,5692877,0
2013-06-28,3.8591,3.8688,3.7331,3.7526,18664811,0
2013-07-01,3.7719,3.83,3.7427,3.8009,11797141,0
2013-07-02,3.8106,3.8688,3.7913,3.8688,6639735,0
2013-07-03,3.8785,3.9464,3.83,3.9464,3550990,0
2013-07-05,4.024,4.0532,3.927,4.0143,5492307,0
2013-07-08,4.0143,4.0725,4.0143,4.024,5377106,0
2013-07-09,4.0433,4.1501,4.0433,4.1015,6225526,0
2013-07-10,4.0821,4.1403,3.9853,4.0627,4663257,0
2013-07-11,4.1015,4.1597,4.0919,4.1597,3867316,0
2013-07-12,4.1403,4.1693,4.0919,4.1693,4384822,0
2013-07-15,4.1597,4.2373,4.1307,4.2082,4585579,0
2013-07-16,4.2082,4.2178,4.0919,4.1307,7034795,0
2013-07-17,4.1403,4.1791,4.0627,4.0919,7046711,0
2013-07-18,4.1015,4.1985,4.1015,4.1597,3554427,0
2013-07-19,4.1403,4.2276,4.1015,4.1985,3637867,0
2013-07-22,4.2082,4.3149,4.2082,4.2762,5918866,0
2013-07-23,4.2955,4.3149,4.2373,4.2663,3650719,0
2013-07-24,4.2857,4.2955,4.1693,4.1791,4642067,0
2013-07-25,4.1597,4.3149,4.1015,4.3149,8111141,0
2013-07-26,4.2955,4.3536,4.2567,4.344,5706623,0
2013-07-29,4.3149,4.344,4.1403,4.1403,4859043,0
2013-07-30,4.0725,4.2663,3.9561,4.2178,10209087,0
2013-07-31,4.2276,4.2567,4.1501,4.1985,5200325,0
2013-08-01,4.2373,4.2955,4.2082,4.2762,8007038,0
2013-08-02,4.2762,4.2857,4.2276,4.2762,2776072,0
2013-08-05,4.2663,4.2955,4.1985,4.247,3725160,0
2013-08-06,4.2178,4.2178,4.1307,4.1791,4495362,0
2013-08-07,4.1791,4.1887,4.0725,4.0725,3832638,0
2013-08-08,4.0919,4.1403,4.0725,4.1113,2642036,0
2013-08-09,4.0919,4.1403,4.0337,4.1015,2510209,0
2013-08-12,4.0627,4.2373,4.0532,4.2373,4462742,0
2013-08-13,4.2567,4.344,4.2178,4.3052,7488951,0
2013-08-14,4.3149,4.3536,4.2762,4.3536,6481105,0
2013-08-15,4.3052,4.3245,4.2276,4.2567,5690147,0
2013-08-16,4.2373,4.2762,4.1597,4.1597,7247291,0
2013-08-19,4.1791,4.1887,4.024,4.024,5264405,0
2013-08-20,4.0433,4.1403,4.024,4.1113,4571565,0
2013-08-21,4.0337,4.0433,3.8106,3.9949,16567358,0
2013-08-22,3.9949,4.0337,3.9561,4.024,5842985,0
2013-08-23,4.024,4.0433,3.9366,3.9755,5121694,0
2013-08-26,3.9755,4.1307,3.9561,4.0821,7320706,0
2013-08-27,4.0532,4.1113,3.9464,3.9561,8320996,0
2013-08-28,3.9755,4.1015,3.9658,4.0725,8114217,0
2013-08-29,4.0725,4.1597,4.0725,4.0919,4958942,0
2013-08-30,4.0919,4.1209,4.0046,4.0627,7269500,0
2013-09-03,4.1015,4.1501,4.024,4.0433,8518827,0
2013-09-04,4.0532,4.2178,4.0433,4.1791,9268035,0
2013-09-05,4.1693,4.2178,4.1501,4.1597,5802954,0
2013-09-06,4.1791,4.1887,4.0627,4.0821,4683620,0
2013-09-09,4.0725,4.1887,4.0627,4.1887,3954286,0
2013-09-10,4.1887,4.2663,4.1693,4.2663,7127554,0
2013-09-11,4.2663,4.2955,4.1887,4.2663,5016793,0
2013-09-12,4.2082,4.3052,4.1887,4.1985,4263522,0
2013-09-13,4.2082,4.2663,4.1501,4.1597,8283419,0
2013-09-16,4.2178,4.247,4.0919,4.1113,10737135,0
2013-09-17,4.1113,4.1791,4.0919,4.1791,4834724,0
2013-09-18,4.1791,4.2373,4.0919,4.2082,7570649,0
2013-09-19,4.2178,4.2663,4.1887,4.1887,4655431,0
2013-09-20,4.2276,4.2663,4.1403,4.1403,18138022,0
2013-09-23,4.1307,4.3245,4.1015,4.2955,11884928,0
2013-09-24,4.2955,4.5768,4.2762,4.5089,21301510,0
2013-09-25,4.5184,4.6155,4.4215,4.5768,11844903,0
2013-09-26,4.5768,4.6445,4.4796,4.5768,16729603,0
2013-09-27,4.5669,4.6155,4.5282,4.5863,5493066,0
2013-09-30,4.5379,4.7028,4.499,4.6833,13169065,0
2013-10-01,4.6543,4.8384,4.6543,4.7996,23835522,0
2013-10-02,4.7608,4.7803,4.6638,4.7415,10680611,0
2013-10-03,4.7317,4.7803,4.5768,4.6155,7090327,0
2013-10-04,4.6058,4.6738,4.5863,4.6445,3673195,0
2013-10-07,4.6155,4.6445,4.5572,4.5863,4330819,0
2013-10-08,4.596,4.596,4.4409,4.4796,9283134,0
2013-10-09,4.4894,4.5768,4.3924,4.5572,9002792,0
2013-10-10,4.7221,4.9161,4.7028,4.887,21909343,0
2013-10-11,4.8675,4.9257,4.8094,4.8675,9272319,0
2013-10-14,4.8287,4.9063,4.7803,4.887,12786341,0
2013-10-15,4.8773,4.8966,4.7706,4.8577,7829243,0
2013-10-16,4.8966,5.3329,4.8482,5.236,19438688,0
2013-10-17,5.2069,5.2457,5.1488,5.2263,7011454,0
2013-10-18,5.2651,5.3136,5.1779,5.2942,6916718,0
2013-10-21,5.3524,5.4299,5.2942,5.3912,13859468,0
2013-10-22,5.4106,5.4784,5.3427,5.4008,8857090,0
2013-10-23,5.3813,5.4493,5.3524,5.4201,9264013,0
2013-10-24,5.4299,5.4978,5.4201,5.4881,6414395,0
2013-10-25,5.4978,5.5367,5.4008,5.4784,6743028,0
2013-10-28,5.4784,5.5269,5.4201,5.4396,4978189,0
2013-10-29,5.4299,5.4881,5.4201,5.4493,4892308,0
2013-10-30,5.4688,5.5075,5.3233,5.3427,8489101,0
2013-10-31,5.3329,5.4784,5.2942,5.4201,6369024,0
2013-11-01,5.6626,5.6724,5.5269,5.5948,17047039,0
2013-11-04,5.6626,5.6626,5.4396,5.5075,10161347,0
2013-11-05,5.4396,5.5755,5.3427,5.4784,39102556,0
2013-11-06,5.5462,5.5462,5.0906,5.1488,30987829,0
2013-11-07,5.1875,5.1973,4.693,4.7028,32672446,0
2013-11-08,4.693,4.9839,4.6833,4.887,19026933,0
2013-11-11,4.9257,5.1196,4.9063,5.1002,12358057,0
2013-11-12,5.0519,5.1099,4.887,5.0519,12341435,0
2013-11-13,5.139,5.2748,5.0809,5.2167,13675952,0
2013-11-14,5.3718,5.4784,5.2651,5.4493,30044796,0
2013-11-15,5.4688,5.4784,5.3329,5.3621,14767074,0
2013-11-18,5.4299,5.459,5.1196,5.2263,14197019,0
2013-11-19,5.1875,5.2845,4.9742,5.0712,12897611,0
2013-11-20,5.0906,5.1584,5.0131,5.1099,8292942,0
2013-11-21,5.1293,5.236,5.0712,5.1779,6985088,0
2013-11-22,5.1779,5.1875,4.9936,5.0712,10293588,0
2013-11-25,5.0809,5.139,5.0614,5.1099,8114717,0
2013-11-26,5.1099,5.1488,5.0809,5.1002,5186797,0
2013-11-27,5.1002,5.2651,5.0131,5.2554,11662019,0
2013-11-29,5.2554,5.3329,5.2554,5.2748,3686160,0
2013-12-02,5.2942,5.3524,5.1779,5.1875,5997297,0
2013-12-03,5.1875,5.2845,5.1681,5.2845,8417121,0
2013-12-04,5.236,5.3427,5.1584,5.2651,8841194,0
2013-12-05,5.2748,5.3039,5.1779,5.236,6456182,0
2013-12-06,5.2942,5.3329,5.1875,5.2263,5339423,0
2013-12-09,5.2263,5.3039,5.1875,5.2069,4091545,0
2013-12-10,5.2069,5.2457,5.1488,5.2167,6085389,0
2013-12-11,5.236,5.2651,5.0809,5.1293,8812948,0
2013-12-12,5.1488,5.1681,5.0032,5.0324,6140100,0
2013-12-13,5.0712,5.1293,5.0131,5.0324,7351108,0
2013-12-16,5.042,5.1099,4.9548,5.0324,5720313,0
2013-12-17,5.042,5.0519,4.9161,4.9645,10590388,0
2013-12-18,5.0131,5.1293,4.9355,5.1293,10035420,0
2013-12-19,5.1196,5.1681,5.0519,5.1196,5483157,0
2013-12-20,5.1488,5.1875,5.0906,5.1875,9918928,0
2013-12-23,5.2069,5.2457,5.1293,5.2167,6048810,0
2013-12-24,5.2069,5.2457,5.1973,5.2167,3055431,0
2013-12-26,5.2263,5.2651,5.1293,5.1488,4318401,0
2013-12-27,5.1779,5.1779,5.0032,5.0324,5445692,0
2013-12-30,5.0131,5.1196,4.9452,5.0712,4867107,0
2013-12-31,5.0712,5.1584,5.0519,5.1293,6183619,0
2014-01-02,5.1293,5.2845,5.0712,5.1681,11005726,0
2014-01-03,5.1584,5.2263,5.0226,5.1002,6180451,0
2014-01-06,5.0906,5.139,4.6833,4.693,23766232,0
2014-01-07,4.7415,4.8191,4.5669,4.6833,29497595,0
2014-01-08,4.6833,4.8384,4.6543,4.7996,20006391,0
2014-01-09,4.7706,4.79,4.596,4.6349,9860965,0
2014-01-10,4.6738,4.8191,4.6058,4.79,12648274,0
2014-01-13,4.79,4.8384,4.5572,4.6251,11980088,0
2014-01-14,4.6349,4.7028,4.5572,4.6738,6330316,0
2014-01-15,4.6638,4.7124,4.596,4.693,6250845,0
2014-01-16,4.6445,4.693,4.344,4.6251,28524096,0
2014-01-17,4.596,4.8773,4.596,4.7803,26258783,0
2014-01-21,4.8384,4.8675,4.7706,4.8094,14348665,0
2014-01-22,4.79,4.9257,4.7706,4.9063,8730238,0
2014-01-23,4.887,4.9839,4.8094,4.9839,14479293,0
2014-01-24,4.9452,4.9452,4.8191,4.8482,17156660,0
2014-01-27,4.8287,4.8482,4.6058,4.7124,16828498,0
2014-01-28,4.693,4.8482,4.6833,4.8094,9069600,0
2014-01-29,4.7317,4.8482,4.693,4.7317,9870145,0
2014-01-30,4.7512,4.7996,4.7124,4.7512,5901098,0
2014-01-31,4.6155,4.8191,4.596,4.7415,18884826,0
2014-02-03,4.7221,4.7512,4.5669,4.6349,18084111,0
2014-02-04,4.6349,4.79,4.6349,4.7317,12658268,0
2014-02-05,4.7124,4.7317,4.5379,4.7124,10145510,0
2014-02-06,4.7124,4.8773,4.7124,4.8577,9458566,0
2014-02-07,4.8675,5.0809,4.8675,4.9742,8139482,0
2014-02-10,4.9452,4.9645,4.8287,4.887,8713236,0
2014-02-11,4.9161,5.0324,4.887,4.9936,6260474,0
2014-02-12,4.9936,5.1293,4.9355,4.9839,9270921,0
2014-02-13,4.9742,5.0032,4.9063,4.9936,3894717,0
2014-02-14,4.9839,5.0032,4.9063,4.9548,4597414,0
2014-02-18,4.9452,5.0809,4.9452,5.0324,5547511,0
2014-02-19,5.0324,5.0614,4.9452,4.9548,5737043,0
2014-02-20,4.9645,5.0131,4.9452,4.9839,3740887,0
2014-02-21,5.0032,5.0226,4.9452,4.9839,5952769,0
2014-02-24,4.9839,5.2457,4.9645,5.1875,13954264,0
2014-02-25,4.5089,4.7317,4.4409,4.7317,41269442,0
2014-02-26,4.693,4.9063,4.693,4.8384,9898973,0
2014-02-27,4.7996,4.9742,4.7608,4.8773,18037655,0
2014-02-28,4.8577,4.887,4.6638,4.7803,13416929,0
2014-03-03,4.7512,4.7803,4.6738,4.7221,10442913,0
2014-03-04,4.7803,4.8773,4.7124,4.8384,11713652,0
2014-03-05,4.8094,4.8384,4.7317,4.7608,5433809,0
2014-03-06,4.5863,4.6155,4.4602,4.4894,21947805,0
2014-03-07,4.5282,4.5282,4.3827,4.4701,11876648,0
2014-03-10,4.4506,4.5089,4.4215,4.4701,7345832,0
2014-03-11,4.4894,4.5089,4.4021,4.4021,6250810,0
2014-03-12,4.4215,4.499,4.4021,4.4701,6217373,0
2014-03-13,4.5184,4.5669,4.344,4.3536,6983549,0
2014-03-14,4.3245,4.4602,4.3149,4.4215,6262829,0
2014-03-17,4.4602,4.5089,4.3342,4.4215,6435240,0
2014-03-18,4.4021,4.5476,4.3924,4.4701,5870197,0
2014-03-19,4.4506,4.4894,4.4021,4.4506,4437142,0
2014-03-20,4.4312,4.4894,4.3634,4.4119,8187636,0
2014-03-21,4.4021,4.4021,4.2276,4.2373,14238441,0
2014-03-24,4.2567,4.2857,4.0337,4.0627,15115988,0
2014-03-25,4.0821,4.1113,3.927,4.024,12389338,0
2014-03-26,4.0337,4.0725,3.8495,3.927,18186614,0
2014-03-27,3.9561,4.0143,3.8978,3.9464,7625291,0
2014-03-28,3.9853,4.024,3.9366,3.9853,5209437,0
2014-03-31,4.0143,4.0337,3.9561,4.0046,7928259,0
2014-04-01,4.0143,4.1209,3.9853,4.1209,7954930,0
2014-04-02,4.1501,4.2762,4.1403,4.1693,8894486,0
2014-04-03,4.1693,4.1887,4.0433,4.1209,5874001,0
2014-04-04,4.1693,4.1887,4.024,4.0725,6386670,0
2014-04-07,4.0627,4.1015,3.9561,3.9561,8871917,0
2014-04-08,3.9755,4.0627,3.9561,4.0143,6711718,0
2014-04-09,4.0143,4.1403,3.9853,4.1209,7107296,0
2014-04-10,4.1113,4.1403,3.9755,4.0143,7279438,0
2014-04-11,3.9366,4.0433,3.9076,3.927,4961248,0
2014-04-14,3.9658,3.9853,3.8204,3.8591,6825193,0
2014-04-15,3.8688,3.8978,3.7331,3.8398,8235761,0
2014-04-16,3.8688,3.9561,3.7234,3.8204,8626754,0
2014-04-17,3.7816,3.9464,3.7816,3.927,11052822,0
2014-04-21,3.9076,3.9561,3.8495,3.8978,5164291,0
2014-04-22,3.8978,4.1501,3.8978,4.0725,6798123,0
2014-04-23,4.0627,4.1113,4.0143,4.0532,4176202,0
2014-04-24,4.0725,4.1113,3.9949,4.1113,4954873,0
2014-04-25,4.0627,4.0821,3.9949,4.024,4073874,0
2014-04-28,4.024,4.1015,3.8785,3.9464,7087031,0
2014-04-29,3.9464,3.9755,3.8495,3.9076,10787808,0
2014-04-30,3.8883,3.9949,3.8495,3.9658,9013631,0
2014-05-01,3.9755,4.1209,3.9464,4.1113,8146501,0
2014-05-02,4.1113,4.1693,4.0532,4.1209,4920591,0
2014-05-05,4.0725,4.1113,3.9853,4.0433,11144465,0
2014-05-06,4.4796,4.8773,4.4506,4.6833,63244770,0
2014-05-07,4.8384,4.8482,4.6638,4.8482,16244411,0
2014-05-08,4.8191,5.0032,4.7706,4.8966,15168293,0
2014-05-09,4.8675,5.0906,4.8675,5.0809,19458234,0
2014-05-12,5.1002,5.1584,5.0614,5.0712,16412243,0
2014-05-13,5.0906,5.3136,5.0809,5.3136,17404831,0
2014-05-14,5.2651,5.3524,5.1099,5.1293,22258048,0
2014-05-15,5.0906,5.2263,4.9645,5.2167,9860434,0
2014-05-16,5.1973,5.2167,5.0519,5.1293,5770182,0
2014-05-19,5.1002,5.1488,5.0324,5.139,5878612,0
2014-05-20,5.0614,5.0906,4.8094,4.8191,17765204,0
2014-05-21,4.8384,5.0324,4.7803,4.8191,18609262,0
2014-05-22,4.9452,4.9742,4.8191,4.887,6776513,0
2014-05-23,4.8577,4.8966,4.8094,4.887,7514353,0
2014-05-27,5.1293,5.1779,4.9839,5.0131,10107611,0
2014-05-28,5.0226,5.0324,4.8773,4.9936,6798220,0
2014-05-29,5.0324,5.0324,4.9257,4.9742,4867643,0
2014-05-30,5.0032,5.0712,4.8577,4.9645,6755049,0
2014-06-02,4.9936,5.0131,4.8577,4.9742,5649061,0
2014-06-03,4.9452,5.0032,4.8966,4.9548,5053356,0
2014-06-04,4.9257,5.0131,4.9063,5.0032,4252452,0
2014-06-05,4.9936,5.0614,4.8773,5.0226,8214730,0
2014-06-06,5.0614,5.0712,4.9936,5.042,3538386,0
2014-06-09,5.2554,5.3329,5.1584,5.2263,12760713,0
2014-06-10,5.2069,5.4106,5.1681,5.3912,12802611,0
2014-06-11,5.3524,5.4493,5.236,5.4201,8044070,0
2014-06-12,5.4106,5.4106,5.2651,5.2942,5370715,0
2014-06-13,5.3233,5.3524,5.1973,5.2845,6513513,0
2014-06-16,5.2845,5.3912,5.2748,5.3621,6089050,0
2014-06-17,5.3329,5.556,5.3136,5.4978,10582282,0
2014-06-18,5.4784,5.6432,5.4106,5.6337,8143499,0
2014-06-19,5.6337,5.6724,5.4396,5.4978,6088143,0
2014-06-20,5.4881,5.556,5.4201,5.4688,8783420,0
2014-06-23,5.4881,5.5269,5.3621,5.4881,5569533,0
2014-06-24,5.459,5.4881,5.3329,5.3524,5892764,0
2014-06-25,5.3233,5.4008,5.2845,5.3524,6188790,0
2014-06-26,5.3621,5.4784,5.3233,5.4396,5080594,0
2014-06-27,5.3912,5.4784,5.3524,5.4493,9753168,0
2014-06-30,5.4881,5.5269,5.3912,5.5172,5490002,0
2014-07-01,5.5172,5.5656,5.4688,5.5269,6470193,0
2014-07-02,5.5367,5.5755,5.4978,5.5075,3139132,0
2014-07-03,5.5367,5.5755,5.5075,5.5656,2107500,0
2014-07-07,5.5656,5.5656,5.4493,5.4493,3629005,0
2014-07-08,5.459,5.459,5.2748,5.3233,8297537,0
2014-07-09,5.3621,5.4688,5.3329,5.4396,5604578,0
2014-07-10,5.3233,5.3524,5.0906,5.1099,11826877,0
2014-07-11,5.1584,5.1779,5.0032,5.0324,7165610,0
2014-07-14,5.1002,5.139,4.9452,4.9645,7771702,0
2014-07-15,4.9839,5.1099,4.9161,4.9548,6343193,0
2014-07-16,5.0032,5.0226,4.9161,4.9742,5733663,0
2014-07-17,4.9452,4.9839,4.8287,4.8577,6396636,0
2014-07-18,4.8482,4.9645,4.8482,4.9548,3829223,0
2014-07-21,4.9161,4.9839,4.8482,4.9161,5166157,0
2014-07-22,4.9355,4.9742,4.8966,4.9063,3034355,0
2014-07-23,4.9063,5.1681,4.9063,5.1681,9832720,0
2014-07-24,5.1584,5.2457,5.0324,5.0614,5683632,0
2014-07-25,5.042,5.0712,4.9257,4.9257,3832185,0
2014-07-28,4.9548,4.9645,4.8482,4.887,4589462,0
2014-07-29,4.8966,4.9452,4.8577,4.8675,5365536,0
2014-07-30,4.9161,5.0226,4.8482,4.8675,9526815,0
2014-07-31,4.8287,4.9548,4.7996,4.8577,6465891,0
2014-08-01,4.8773,4.887,4.7608,4.8675,6167800,0
2014-08-04,4.9161,5.0519,4.8287,4.9548,16272660,0
2014-08-05,5.1488,5.1488,4.7221,4.79,18485373,0
2014-08-06,4.7512,4.9452,4.7221,4.79,11449251,0
2014-08-07,4.7996,4.8773,4.7608,4.7996,5387465,0
2014-08-08,4.79,4.8384,4.693,4.8094,5621078,0
2014-08-11,4.8482,4.9355,4.8287,4.8384,5690056,0
2014-08-12,4.8482,4.8675,4.7317,4.7415,9211354,0
2014-08-13,4.79,4.8966,4.6833,4.8384,5174744,0
2014-08-14,4.8675,4.9742,4.8482,4.9645,9255576,0
2014-08-15,5.0131,5.0226,4.8482,4.9548,10546922,0
2014-08-18,4.9742,5.0906,4.9548,5.042,7990470,0
2014-08-19,5.0519,5.1293,5.0519,5.0712,4963470,0
2014-08-20,5.0614,5.0712,4.9839,5.0226,3915644,0
2014-08-21,5.0131,5.0519,4.7706,4.7996,13344158,0
2014-08-22,4.8094,4.8675,4.7608,4.8577,4172648,0
2014-08-25,4.8577,4.9355,4.8577,4.8966,3561755,0
2014-08-26,4.8773,4.9645,4.8577,4.8577,5778825,0
2014-08-27,4.887,4.9452,4.8482,4.9452,4195976,0
2014-08-28,4.9063,5.0032,4.8675,5.0032,4675680,0
2014-08-29,5.0032,5.0131,4.9355,4.9645,4130890,0
2014-09-02,5.1293,5.3718,5.1196,5.2748,16342196,0
2014-09-03,5.3136,5.6142,5.3039,5.4299,15215438,0
2014-09-04,5.4299,5.556,5.3912,5.4493,8580628,0
2014-09-05,5.4201,5.556,5.3718,5.5367,5920249,0
2014-09-08,5.4978,5.5948,5.4106,5.4201,6492620,0
2014-09-09,5.4008,5.4978,5.3427,5.4106,6810583,0
2014-09-10,5.4201,5.459,5.3136,5.4008,3512517,0
2014-09-11,5.3813,5.4784,5.3524,5.459,5667545,0
2014-09-12,5.4688,5.7305,5.4201,5.7208,16220395,0
2014-09-15,5.7208,5.7208,5.5269,5.585,7603148,0
2014-09-16,5.556,5.7305,5.5367,5.6529,7539028,0
2014-09-17,5.6529,5.6916,5.5656,5.585,7776599,0
2014-09-18,5.6238,5.6238,5.4881,5.5269,5111631,0
2014-09-19,5.556,5.6238,5.4008,5.4396,7862207,0
2014-09-22,5.4688,5.4784,5.2651,5.3621,8079909,0
2014-09-23,5.3233,5.3524,5.1875,5.1973,6074185,0
2014-09-24,5.2167,5.3136,5.1875,5.2845,5276112,0
2014-09-25,5.2651,5.3039,5.1196,5.1488,7800944,0
2014-09-26,5.1779,5.2554,5.1488,5.1488,6047957,0
2014-09-29,5.1002,5.2263,5.0712,5.1488,5248818,0
2014-09-30,5.1196,5.1584,4.9742,4.9839,10923606,0
2014-10-01,4.9936,5.0226,4.7706,4.8577,22191532,0
2014-10-02,4.8773,4.9839,4.7317,4.9015,9128491,0
2014-10-03,4.9257,5.1002,4.9257,5.0324,8852039,0
2014-10-06,5.0324,5.139,4.9161,4.9742,6453744,0
2014-10-07,4.9452,4.9452,4.7415,4.7512,10162159,0
2014-10-08,4.7706,4.8675,4.693,4.7996,11851361,0
2014-10-09,4.7803,4.7996,4.5379,4.5379,9133991,0
2014-10-10,4.4894,4.6543,4.4409,4.4457,7619882,0
2014-10-13,4.4409,4.5476,4.2955,4.3002,8642535,0
2014-10-14,4.3924,4.499,4.2663,4.3149,11843140,0
2014-10-15,4.247,4.5863,4.1307,4.5379,19960803,0
2014-10-16,4.4506,4.7803,4.4215,4.7608,11512050,0
2014-10-17,4.8287,4.8287,4.6204,4.6688,9811733,0
2014-10-20,4.6445,5.0032,4.596,4.8675,13999362,0
2014-10-21,4.887,5.0324,4.8773,5.0131,5922444,0
2014-10-22,5.0131,5.0372,4.8482,4.8675,8771431,0
2014-10-23,4.9355,5.042,4.887,4.9548,6130364,0
2014-10-24,4.9355,4.9839,4.8577,4.8966,3515576,0
2014-10-27,4.9063,4.9355,4.7415,4.9063,4924271,0
2014-10-28,4.9161,5.1002,4.8577,5.1002,6643763,0
2014-10-29,5.1002,5.1536,4.8966,4.9742,7207462,0
2014-10-30,4.9452,5.0226,4.887,4.9355,6268713,0
2014-10-31,5.0324,5.1196,4.9161,5.0614,7409338,0
2014-11-03,5.0519,5.0906,4.8773,4.9161,9482698,0
2014-11-04,5.7694,6.1572,5.585,6.1378,55864803,0
2014-11-05,6.1184,6.3607,5.9148,6.2832,25724822,0
2014-11-06,6.1959,6.4772,6.1087,6.1766,19372401,0
2014-11-07,6.0601,6.3124,6.0213,6.3026,20611325,0
2014-11-10,6.2929,6.3705,6.2541,6.2929,8386287,0
2014-11-11,6.3026,6.4772,6.2832,6.4578,14403644,0
2014-11-12,6.3802,6.7486,6.3438,6.6323,16531228,0
2014-11-13,6.6419,6.6613,6.4674,6.516,12757130,0
2014-11-14,6.5062,6.6468,6.4772,6.5838,9539361,0
2014-11-17,6.3802,6.516,6.3317,6.4868,7354078,0
2014-11-18,6.4772,6.5934,6.4578,6.4868,5648243,0
2014-11-19,6.5256,6.5742,6.3607,6.5014,7477409,0
2014-11-20,6.4868,6.6711,6.4772,6.6613,5614937,0
2014-11-21,6.739,6.7874,6.5934,6.6323,7971332,0
2014-11-24,6.6323,6.6904,6.4578,6.5207,10894510,0
2014-11-25,6.5449,6.5934,6.3899,6.4286,6454657,0
2014-11-26,6.448,6.5256,6.3413,6.4238,4537576,0
2014-11-28,6.5449,6.5449,6.419,6.4286,2542274,0
2014-12-01,6.419,6.4384,6.1378,6.1572,6161026,0
2014-12-02,6.1668,6.2832,6.0311,6.1668,11321836,0
2014-12-03,6.2153,6.4674,6.1766,6.3705,6362350,0
2014-12-04,6.3511,6.3996,6.0311,6.0892,9571700,0
2014-12-05,6.0991,6.1959,6.0505,6.128,7002815,0
2014-12-08,6.0991,6.2347,6.0408,6.1572,5161509,0
2014-12-09,6.0892,6.3802,6.0408,6.3511,6039651,0
2014-12-10,6.3124,6.7972,6.2153,6.516,23607269,0
2014-12-11,7.2141,7.5049,6.9522,7.3111,40737036,0
2014-12-12,7.2625,7.7367,7.2237,7.5534,16847745,0
2014-12-15,7.6116,7.8054,7.5146,7.602,11707515,0
2014-12-16,7.7183,7.8153,7.5971,7.6795,13504555,0
2014-12-17,7.6795,7.8054,7.534,7.7861,12836825,0
2014-12-18,7.8734,8.5231,7.8637,8.1352,21499016,0
2014-12-19,8.1061,8.4309,7.9025,8.3872,20390717,0
2014-12-22,8.3776,8.4359,8.1643,8.2806,8470258,0
2014-12-23,8.3098,8.5813,8.2322,8.426,10171194,0
2014-12-24,8.3872,8.5328,8.3679,8.4842,2599514,0
2014-12-26,8.4746,8.6297,8.4454,8.5716,2880106,0
2014-12-29,8.5425,8.6394,8.4454,8.4842,6306177,0
2014-12-30,8.4746,8.6006,8.3291,8.3484,5064317,0
2014-12-31,8.3484,8.4454,8.3098,8.3146,5303307,0
2015-01-02,8.3389,8.4359,8.1256,8.174,5975483,0
2015-01-05,8.0965,8.2322,7.9413,8.0479,8983402,0
2015-01-06,8.077,8.1449,7.8055,7.9752,7031562,0
2015-01-07,8.0383,8.1449,7.8637,7.9509,6478798,0
2015-01-08,8.0576,8.3098,7.9897,8.0286,10487788,0
2015-01-09,7.9897,8.1111,7.8347,7.8442,7954498,0
2015-01-12,7.8153,7.9122,7.6407,7.8248,6594998,0
2015-01-13,7.8442,8.0383,7.6214,7.6601,6826312,0
2015-01-14,7.6795,7.9219,7.5631,7.8879,10371341,0
2015-01-15,7.854,7.9413,7.3983,7.5631,10277306,0
2015-01-16,7.534,7.8054,7.4953,7.7959,5833580,0
2015-01-20,7.8248,7.8434,7.3692,7.4565,13670665,0
2015-01-21,7.4565,7.534,7.3402,7.4273,4048695,0
2015-01-22,7.4855,7.6891,7.3692,7.6891,4780667,0
2015-01-23,7.6989,7.7522,7.534,7.5825,5263951,0
2015-01-26,7.5437,7.7861,7.5437,7.757,3910266,0
2015-01-27,7.6116,7.7959,7.5437,7.6795,5396180,0
2015-01-28,7.757,7.8347,7.4661,7.5243,6256773,0
2015-01-29,7.5437,7.6795,7.4661,7.6649,4700514,0
2015-01-30,7.6116,7.631,7.3111,7.3692,6722189,0
2015-02-02,7.4177,7.4661,7.1753,7.3983,7231150,0
2015-02-03,8.6685,9.0369,8.5328,8.9982,57362010,0
2015-02-04,9.3084,9.3374,9.0175,9.1922,154113204,0
2015-02-05,9.1339,9.3857,9.0757,9.3471,36127126,0
2015-02-06,9.3374,9.474,9.1631,9.1922,23335527,0
2015-02-09,9.1631,9.3275,9.1631,9.3084,15493652,0
2015-02-10,9.2987,9.3275,9.2309,9.2601,22782599,0
2015-02-11,9.2791,9.3374,9.2212,9.2791,17297601,0
2015-02-12,9.3182,9.3374,9.2502,9.3182,14891035,0
2015-02-13,9.3084,9.3668,9.2696,9.2987,14834006,0
2015-02-17,9.2791,9.3857,9.2696,9.3766,10757880,0
2015-02-18,9.3374,9.4055,9.3182,9.3857,9340590,0
2015-02-19,9.3668,9.3957,9.2309,9.2502,14969807,0
2015-02-20,9.2601,9.2601,9.1484,9.2018,12883231,0
2015-02-23,9.1922,9.2212,9.066,9.1533,13022493,0
2015-02-24,9.066,9.2309,9.066,9.1436,28526020,0
2015-02-25,9.1243,9.2018,9.0467,9.0564,20189475,0
2015-02-26,9.0564,9.0757,8.9497,9.0175,12011349,0
2015-02-27,9.0078,9.1339,8.9497,9.0854,7431218,0
2015-03-02,9.0564,9.1824,9.0467,9.1727,4268634,0
2015-03-03,9.1048,9.1824,9.1048,9.1631,9530742,0
2015-03-04,9.1533,9.1824,9.0854,9.1631,8485602,0
2015-03-05,9.1243,9.1533,9.0564,9.0564,6949552,0
2015-03-06,9.0175,9.0757,8.9206,9.0175,8762717,0
2015-03-09,9.0369,9.0369,8.9595,9.0175,10625283,0
2015-03-10,8.969,9.0078,8.9497,8.9789,6832394,0
2015-03-11,8.9789,9.0369,8.9497,8.9789,6433583,0
2015-03-12,8.9497,9.0564,8.9497,9.0175,7041960,0
2015-03-13,8.9789,9.0175,8.9012,8.9206,8636690,0
2015-03-16,8.9595,9.0078,8.9206,8.9982,5700728,0
2015-03-17,8.969,9.0369,8.94,8.9884,7930339,0
2015-03-18,8.9789,9.0078,8.9303,8.9982,13243495,0
2015-03-19,8.9595,9.0078,8.9497,8.9789,3273514,0
2015-03-20,8.9982,9.0467,8.9595,9.0273,8929275,0
2015-03-23,9.0273,9.1533,9.0273,9.1145,4516358,0
2015-03-24,9.0757,9.1533,9.0467,9.066,8392577,0
2015-03-25,9.0757,9.1243,9.0175,9.0175,5404636,0
2015-03-26,9.0273,9.0369,8.9206,8.9497,7201608,0
2015-03-27,8.9497,8.9982,8.9303,8.9595,5504776,0
2015-03-30,8.969,9.1048,8.969,9.066,3872196,0
2015-03-31,8.9982,9.066,8.8866,8.9206,14569593,0
2015-04-01,8.94,9.0564,8.9012,9.0564,5656689,0
2015-04-02,9.0564,9.1243,8.8915,8.9109,7685090,0
2015-04-06,8.8915,9.0175,8.872,8.9982,2914820,0
2015-04-07,8.9982,9.0273,8.9303,8.9497,2948230,0
2015-04-08,8.9595,8.9982,8.9109,8.94,5561292,0
2015-04-09,8.94,9.0078,8.9109,8.9884,4612646,0
2015-04-10,9.0175,9.0467,8.969,8.9884,6978430,0
2015-04-13,8.9884,9.0175,8.9206,8.94,2319543,0
2015-04-14,8.94,9.0564,8.9109,9.0467,4760988,0
2015-04-15,9.0467,9.1243,8.969,8.969,5631117,0
2015-04-16,8.9789,9.1243,8.9497,9.1243,4893177,0
2015-04-17,9.0369,9.0952,8.9303,8.9789,7819472,0
2015-04-20,8.969,9.1048,8.9109,9.0854,3062937,0
2015-04-21,9.0757,9.0854,9.0273,9.0564,1598129,0
2015-04-22,9.0467,9.0564,8.94,8.969,2776146,0
2015-04-23,8.969,9.0273,8.9595,8.9789,4400748,0
2015-04-24,8.9884,9.0175,8.9206,8.9595,3671579,0
2015-04-27,8.9789,8.9982,8.8625,8.8819,5079769,0
2015-04-28,8.9012,8.9933,8.8819,8.94,5730924,0
2015-04-29,8.9303,8.9497,8.872,8.872,4911457,0
2015-04-30,9.0078,9.0175,8.9012,8.94,6049003,0
2015-05-01,8.9497,9.1048,8.94,9.0369,4908981,0
2015-05-04,9.0952,9.1048,9.0369,9.0952,2911212,0
2015-05-05,9.0175,9.1145,8.9109,8.9595,11298735,0
2015-05-06,8.9789,9.0273,8.9013,8.9109,10351734,0
2015-05-07,8.9303,9.0273,8.9109,9.0078,5817520,0
2015-05-08,9.0175,9.0952,9.0078,9.0564,6959970,0
2015-05-11,9.0175,9.0854,9.0078,9.066,4906919,0
2015-05-12,9.0273,9.0757,8.94,9.0273,4131507,0
2015-05-13,9.0369,9.1048,8.9109,8.9303,10028347,0
2015-05-14,8.969,8.9884,8.8431,8.8527,3654998,0
2015-05-15,8.8527,8.9061,8.8237,8.9012,6082504,0
2015-05-18,8.9012,8.9884,8.877,8.969,4268288,0
2015-05-19,8.969,9.0273,8.9061,8.9595,4536708,0
2015-05-20,8.969,9.0273,8.872,8.9982,5505908,0
2015-05-21,8.9789,9.0757,8.9497,9.0369,4522236,0
2015-05-22,8.9982,9.0854,8.9982,9.0273,3443888,0
2015-05-26,8.9982,9.0467,8.9012,8.9303,10037392,0
2015-05-27,8.94,8.9884,8.9206,8.9789,3367468,0
2015-05-28,8.94,9.0175,8.9109,9.0175,2950066,0
2015-05-29,9.0175,9.0564,8.9789,8.9884,3646749,0
2015-06-01,9.0175,9.0757,8.9303,9.0467,5392885,0
2015-06-02,8.9982,9.0757,8.9595,8.9789,3478615,0
2015-06-03,8.9982,9.0564,8.9497,9.0369,3666654,0
2015-06-04,8.9884,9.066,8.9884,9.0369,2303144,0
2015-06-05,8.9884,9.0369,8.9595,9.0078,3396139,0
2015-06-08,8.9884,9.0078,8.8625,8.8625,8698672,0
2015-06-09,8.8915,8.969,8.8041,8.8334,9505581,0
2015-06-10,8.8915,8.9497,8.8334,8.9206,7103662,0
2015-06-11,8.9012,8.9497,8.8673,8.8819,11915587,0
2015-06-12,8.9206,8.9595,8.8819,8.9012,9339122,0
2015-06-15,8.8819,8.9012,8.7557,8.7654,5119062,0
2015-06-16,8.7752,8.8041,8.746,8.7654,6367372,0
2015-06-17,8.7752,8.814,8.6879,8.7073,7282050,0
2015-06-18,8.7073,8.8819,8.7073,8.8819,18336774,0
2015-06-19,8.9109,8.969,8.7946,8.814,12547457,0
2015-06-22,8.8625,8.872,8.7266,8.7752,9130177,0
2015-06-23,8.7848,8.8625,8.7557,8.8334,14656373,0
2015-06-24,8.717,8.7654,8.5813,8.62,27108979,0
2015-06-25,8.6879,8.6879,8.5813,8.5813,29072923,0
2015-06-26,8.6103,8.6685,8.5328,8.5813,68466785,0
2015-06-29,8.5037,8.5716,8.2806,8.3389,19788564,0
2015-06-30,8.4115,8.4842,8.3339,8.3971,7865870,0
2015-07-01,8.4649,8.5037,8.4067,8.4842,8029139,0
2015-07-02,8.4649,8.6879,8.4649,8.5813,14612986,0
2015-07-06,8.5716,8.6491,8.5425,8.62,10450473,0
2015-07-07,8.6006,8.7073,8.4842,8.62,11272435,0
2015-07-08,8.6006,8.6685,8.4454,8.4649,9593549,0
2015-07-09,8.5328,8.5813,8.4359,8.4454,4762843,0
2015-07-10,8.4939,8.5813,8.4454,8.5231,7447990,0
2015-07-13,8.5909,8.5909,8.4649,8.5619,12340265,0
2015-07-14,8.5813,8.6006,8.5231,8.5813,6417487,0
2015-07-15,8.5909,8.6103,8.3194,8.3389,6934978,0
2015-07-16,8.3971,8.4746,8.3389,8.3484,5225700,0
2015-07-17,8.3389,8.3484,8.0091,8.0479,22722566,0
2015-07-20,8.0576,8.1256,7.8442,7.8637,12935027,0
2015-07-21,7.9608,8.1836,7.8637,8.1643,10793696,0
2015-07-22,8.0965,8.2419,8.0286,8.0286,8109376,0
2015-07-23,8.0383,8.0576,7.6795,7.728,14472107,0
2015-07-24,7.6698,7.8153,7.631,7.6891,8361431,0
2015-07-27,7.602,7.6116,7.3885,7.3983,12890060,0
2015-07-28,7.4467,7.5534,7.0784,7.534,16270007,0
2015-07-29,7.5146,7.7764,7.5049,7.757,8512625,0
2015-07-30,7.7183,7.8734,7.7085,7.7377,5558198,0
2015-07-31,7.757,7.8153,7.631,7.757,5297069,0
2015-08-03,7.7377,7.7861,7.6214,7.6601,4024525,0
2015-08-04,7.2335,7.8442,7.2237,7.5437,4632073,0
2015-08-05,7.5921,7.7085,7.5049,7.602,10054137,0
2015-08-06,7.5825,7.6214,7.2916,7.3304,6290588,0
2015-08-07,7.3111,7.3595,7.0784,7.2237,13656642,0
2015-08-10,7.2044,7.4467,7.1656,7.4177,14017089,0
2015-08-11,7.3402,7.408,7.2479,7.3111,7128035,0
2015-08-12,7.2723,7.3692,7.1365,7.3207,7799155,0
2015-08-13,7.3013,7.3983,7.2432,7.2916,3606837,0
2015-08-14,7.3111,7.6989,7.2625,7.5243,5347293,0
2015-08-17,7.4953,7.4953,7.3304,7.476,4845247,0
2015-08-18,7.3983,7.4661,7.3207,7.4273,6101706,0
2015-08-19,7.3983,7.408,7.2625,7.3304,4143124,0
2015-08-20,7.2916,7.5243,7.2141,7.3692,5997438,0
2015-08-21,7.2723,7.5437,7.2528,7.3402,7963445,0
2015-08-24,7.0492,7.4273,6.7292,7.3304,11750421,0
2015-08-25,7.5243,7.5437,7.2916,7.3595,8360605,0
2015-08-26,7.476,7.602,7.3595,7.4467,7035772,0
2015-08-27,7.5049,7.6601,7.4855,7.6407,7689422,0
2015-08-28,7.5921,7.7085,7.5631,7.5825,11201791,0
2015-08-31,7.5825,7.7668,7.4953,7.6891,12018493,0
2015-09-01,7.5146,7.728,7.2625,7.2818,16231953,0
2015-09-02,7.3692,7.4953,7.3207,7.3983,5851403,0
2015-09-03,7.4177,7.4953,7.0979,7.0979,12609130,0
2015-09-04,6.9425,7.1074,6.7874,7.0396,12010964,0
2015-09-08,7.2237,7.534,7.1365,7.408,12764653,0
2015-09-09,7.4467,7.4953,7.2237,7.2528,4908775,0
2015-09-10,7.2723,7.3885,7.1849,7.2141,6927857,0
2015-09-11,7.1656,7.2723,7.1074,7.2237,2257560,0
2015-09-14,6.8552,7.2625,6.8552,7.1462,3968726,0
2015-09-15,7.2044,7.2335,7.1074,7.1267,4999944,0
2015-09-16,7.1558,7.3111,7.117,7.2528,4115690,0
2015-09-17,7.2432,7.4031,7.2335,7.2625,4615810,0
2015-09-18,7.1462,7.3304,7.0979,7.3111,12444325,0
2015-09-21,7.3402,7.3983,7.1365,7.1365,7414164,0
2015-09-22,6.8941,6.9717,6.4384,6.8455,25961223,0
2015-09-23,6.865,6.9909,6.7681,6.7972,5623292,0
2015-09-24,6.7777,7.1656,6.6516,7.1267,13875337,0
2015-09-25,6.9135,7.0009,6.6226,6.7486,8562846,0
2015-09-28,6.7292,6.739,6.3219,6.3511,6586858,0
2015-09-29,6.3802,6.5934,6.3511,6.448,4871442,0
2015-09-30,6.448,6.4965,6.2056,6.225,6027966,0
2015-10-01,6.3219,6.3219,6.0408,6.1087,11637111,0
2015-10-02,6.0698,6.2153,5.9438,6.2056,11031931,0
2015-10-05,6.2638,6.4674,6.2056,6.4384,9638712,0
2015-10-06,6.4286,6.5548,6.3124,6.3511,3737092,0
2015-10-07,6.3705,6.5644,6.3366,6.448,10015918,0
2015-10-08,6.448,6.4868,6.3317,6.3899,6445238,0
2015-10-09,6.4384,6.5354,6.3607,6.4772,5512820,0
2015-10-12,6.4286,6.5644,6.3607,6.3802,3453203,0
2015-10-13,6.3705,6.4674,6.2929,6.3124,6781860,0
2015-10-14,6.3026,6.8068,6.2347,6.7874,17382081,0
2015-10-15,6.8165,7.2432,6.8068,7.0686,20893830,0
2015-10-16,7.0784,7.1267,6.9037,6.9135,4538841,0
2015-10-19,6.9135,6.9814,6.836,6.923,4355177,0
2015-10-20,6.9522,7.0879,6.8552,6.9135,2272667,0
2015-10-21,6.9135,7.2237,6.7777,7.2044,10325167,0
2015-10-22,7.1849,7.2432,7.0686,7.1849,8467348,0
2015-10-23,7.2237,7.2335,7.0104,7.0784,9841066,0
2015-10-26,7.0979,7.7474,7.0979,7.2432,11019452,0
2015-10-27,7.2528,7.3207,7.0784,7.2044,5759616,0
2015-10-28,7.1947,7.3111,7.1753,7.2335,3665314,0
2015-10-29,7.2432,7.408,7.1947,7.3789,5534170,0
2015-10-30,7.3692,7.4177,7.3111,7.3885,4159315,0
2015-11-02,7.3983,7.4264,6.8941,7.2528,9747527,0
2015-11-03,7.0299,7.4177,7.0299,7.2818,4536589,0
2015-11-04,7.2818,7.3402,7.2479,7.2818,4188708,0
2015-11-05,7.3111,7.5146,7.2916,7.4661,6058802,0
2015-11-06,7.4661,7.5049,7.2723,7.4855,4658579,0
2015-11-09,7.4855,7.4855,7.2528,7.2625,2945585,0
2015-11-10,7.1849,7.4177,7.1849,7.4177,2367705,0
2015-11-11,7.408,7.5146,7.3304,7.476,4651668,0
2015-11-12,7.4177,7.4661,7.2432,7.2432,1937851,0
2015-11-13,7.2237,7.6116,7.0686,7.2916,7934154,0
2015-11-16,7.2723,7.4177,7.1849,7.2335,4423230,0
2015-11-17,7.2335,7.3013,6.7681,6.8068,11496955,0
2015-11-18,6.836,6.9425,6.739,6.8455,3430276,0
2015-11-19,6.7874,6.836,6.516,6.6032,6942539,0
2015-11-20,6.6613,6.7292,6.3124,6.6711,15176189,0
2015-11-23,6.6516,6.7292,6.6128,6.7003,3834139,0
2015-11-24,6.7003,6.7486,6.5934,6.6226,6141719,0
2015-11-25,6.5934,6.739,6.4578,6.7003,5541905,0
2015-11-27,6.6904,6.7098,6.4772,6.5449,2117611,0
2015-11-30,6.5449,6.5548,6.2735,6.3899,6243099,0
2015-12-01,6.3899,6.5255,6.2445,6.3413,7571816,0
2015-12-02,6.3413,6.3802,6.2832,6.3413,3720225,0
2015-12-03,6.3607,6.7486,6.3607,6.4286,9248141,0
2015-12-04,6.448,6.6516,6.3705,6.4384,8744566,0
2015-12-07,6.002,6.002,5.2942,5.4201,40290801,0
2015-12-08,5.139,5.5462,5.0809,5.4881,17978327,0
2015-12-09,5.4881,5.6432,5.3233,5.4106,8872966,0
2015-12-10,5.4106,5.5948,5.3912,5.5075,9834775,0
2015-12-11,5.4881,5.682,5.4493,5.5367,15635540,0
2015-12-14,5.5269,5.585,5.3329,5.4542,31169063,0
2015-12-15,5.5367,5.5948,5.3912,5.556,17783161,0
2015-12-16,5.6142,5.6724,5.4396,5.6142,14393108,0
2015-12-17,5.6142,5.6238,5.3329,5.3912,10992948,0
2015-12-18,5.3524,5.4201,5.2263,5.2457,14596072,0
2015-12-21,5.3039,5.3912,5.139,5.1681,9776403,0
2015-12-22,5.1779,5.2554,5.1196,5.2118,11428671,0
2015-12-23,5.2457,5.4106,5.139,5.3524,8643497,0
2015-12-24,5.3718,5.459,5.2942,5.4299,2415624,0
2015-12-28,5.4299,5.4493,5.3621,5.4299,3516165,0
2015-12-29,5.4784,5.5172,5.3621,5.4201,6042500,0
2015-12-30,5.3813,5.5269,5.3329,5.3813,3694085,0
2015-12-31,5.3524,5.4978,5.3233,5.4688,2483472,0
2016-01-04,5.3427,5.493,5.2942,5.3233,4330981,0
2016-01-05,5.3524,5.7015,5.2263,5.6045,12795121,0
2016-01-06,5.4978,5.6626,5.4396,5.5367,10735332,0
2016-01-07,5.4396,5.5948,5.4008,5.4784,7513466,0
2016-01-08,5.5075,5.5075,5.1633,5.1875,11147288,0
2016-01-11,5.2069,5.2768,5.0712,5.1584,7589638,0
2016-01-12,5.1973,5.236,4.9063,4.9355,6751297,0
2016-01-13,4.9645,5.042,4.7512,4.8094,10351695,0
2016-01-14,4.8384,4.8966,4.7317,4.8287,5465379,0
2016-01-15,4.7221,4.8482,4.693,4.79,8838095,0
2016-01-19,4.7996,4.9161,4.7124,4.887,8634111,0
2016-01-20,4.8191,5.0519,4.693,4.7221,8407098,0
2016-01-21,4.7221,4.9499,4.6833,4.8966,9493736,0
2016-01-22,4.9645,5.1196,4.8773,4.9161,3639544,0
2016-01-25,4.8773,4.9547,4.7803,4.8142,4420055,0
2016-01-26,4.8482,5.042,4.8094,4.8577,4478387,0
2016-01-27,4.8287,4.9742,4.8045,4.9161,4226853,0
2016-01-28,4.9742,5.0324,4.7996,4.8675,6078590,0
2016-01-29,4.8675,5.0324,4.8675,4.9936,6578787,0
2016-02-01,4.9452,4.9887,4.7803,4.9161,7064177,0
2016-02-02,4.8675,4.9355,4.79,4.8384,5245886,0
2016-02-03,4.8675,4.9257,4.7512,4.9063,4923279,0
2016-02-04,4.8482,5.0614,4.8287,4.9645,5464348,0
2016-02-05,4.9645,5.0664,4.8966,4.9355,2350264,0
2016-02-08,4.8675,4.9355,4.7803,4.7996,3752454,0
2016-02-09,4.7706,4.8773,4.7221,4.7657,3208917,0
2016-02-10,4.8482,5.0008,4.8191,4.8773,5528904,0
2016-02-11,4.8094,4.8627,4.693,4.7608,4260065,0
2016-02-12,4.7512,4.8724,4.7512,4.79,5413932,0
2016-02-16,4.8287,4.9645,4.7996,4.8773,4359978,0
2016-02-17,4.9936,5.0519,4.8966,5.0324,5340872,0
2016-02-18,5.042,5.1196,4.979,5.0906,4177734,0
2016-02-19,5.0324,5.076,4.9742,5.0032,4889158,0
2016-02-22,5.139,5.1584,5.0032,5.0614,3190514,0
2016-02-23,4.9452,5.0712,4.9161,4.9355,5971983,0
2016-02-24,4.8966,4.9548,4.8577,4.887,5249460,0
2016-02-25,4.8675,4.9548,4.8577,4.9063,4794735,0
2016-02-26,4.9645,4.9839,4.9161,4.9645,3631636,0
2016-02-29,4.9452,5.0324,4.9063,4.9257,4031439,0
2016-03-01,4.9452,5.1002,4.9452,5.0519,3606599,0
2016-03-02,5.0324,5.1293,4.9936,5.0226,7489603,0
2016-03-03,4.9936,5.1439,4.9936,5.0032,16244184,0
2016-03-04,4.9452,5.1779,4.9452,5.1002,5605386,0
2016-03-07,5.0906,5.2068,5.076,5.1584,3749551,0
2016-03-08,5.1488,5.2069,5.0324,5.0519,9774987,0
2016-03-09,5.0906,5.1148,4.9839,5.0226,6805862,0
2016-03-10,5.0519,5.1488,4.9839,5.0809,7729309,0
2016-03-11,5.1196,5.2214,5.1099,5.1245,4698020,0
2016-03-14,5.1293,5.1875,5.0614,5.0614,6943574,0
2016-03-15,5.0131,5.0614,4.9257,4.9452,9112160,0
2016-03-16,4.8966,5.1584,4.8482,5.1002,12076391,0
2016-03-17,5.4784,5.7305,5.3524,5.6529,21260986,0
2016-03-18,5.6337,5.6724,5.4833,5.585,10576039,0
2016-03-21,5.556,5.6045,5.139,5.4881,10493762,0
2016-03-22,5.4688,6.1475,5.4688,6.0213,27082078,0
2016-03-23,5.9923,6.448,5.9438,6.1475,15931012,0
2016-03-24,6.8843,6.9813,6.5934,6.7003,28936209,0
2016-03-28,7.0104,7.2528,6.923,7.2141,16107487,0
2016-03-29,6.865,7.5146,6.8552,7.3595,19242105,0
2016-03-30,7.408,7.4467,6.8843,7.1558,11007566,0
2016-03-31,7.1365,7.1462,6.7777,6.8843,11600661,0
2016-04-01,6.8552,7.4371,6.8165,7.3207,12538753,0
2016-04-04,7.2723,7.3111,7.0686,7.1267,6445696,0
2016-04-05,7.0784,7.476,6.8843,7.3304,26823911,0
2016-04-06,7.3304,7.602,7.2528,7.4953,10699326,0
2016-04-07,7.4565,7.6698,7.2625,7.3304,12630193,0
2016-04-08,7.3983,7.4661,7.2625,7.4273,3836102,0
2016-04-11,7.4273,7.4467,7.2335,7.2432,5699507,0
2016-04-12,7.2818,7.3304,7.2335,7.2916,7189206,0
2016-04-13,7.3013,7.3598,7.2673,7.3256,4484621,0
2016-04-14,7.3304,7.3304,7.1753,7.2625,5338215,0
2016-04-15,7.2237,7.3111,7.1462,7.2141,8411565,0
2016-04-18,7.1947,7.1947,6.9522,7.0299,5813933,0
2016-04-19,7.0201,7.2335,6.6128,6.6516,14297173,0
2016-04-20,6.5838,6.5934,5.8953,6.2445,23101475,0
2016-04-21,6.2735,6.3317,6.0601,6.1184,11342737,0
2016-04-22,6.1087,6.162,6.0118,6.0118,10880899,0
2016-04-25,6.0118,6.0554,5.8565,5.9438,10844904,0
2016-04-26,5.9535,6.0892,5.6337,5.6626,12751746,0
2016-04-27,5.6626,5.8953,5.6337,5.8664,10863513,0
2016-04-28,5.8857,5.9826,5.8373,5.8373,6088843,0
2016-04-29,5.8178,5.8178,5.6142,5.7015,8948020,0
2016-05-02,5.6626,5.7402,5.5948,5.6529,9437353,0
2016-05-03,5.6529,5.682,5.4736,5.682,5955322,0
2016-05-04,5.6626,5.905,5.6238,5.8711,5858130,0
2016-05-05,5.8178,5.9074,5.7499,5.7595,8500062,0
2016-05-06,5.7694,5.9826,5.6675,5.9535,9782203,0
2016-05-09,6.0118,6.0892,5.8518,6.0698,7598634,0
2016-05-10,6.128,6.1572,5.8081,5.905,13065648,0
2016-05-11,3.8204,3.9076,3.4907,3.5102,138819289,0
2016-05-12,3.6264,3.636,3.1221,3.4664,64090244,0
2016-05-13,3.384,3.5682,3.384,3.5682,29898750,0
2016-05-16,3.5972,3.636,3.2483,3.384,19428334,0
2016-05-17,3.4034,3.4132,3.0835,3.2774,41704404,0
2016-05-18,3.2579,3.447,3.2288,3.4034,30739069,0
2016-05-19,3.4132,3.4132,3.1609,3.2288,26884961,0
2016-05-20,3.2288,3.3744,3.2288,3.3258,15051810,0
2016-05-23,3.3355,3.4178,3.3258,3.3549,13386686,0
2016-05-24,3.3258,3.384,3.3064,3.3355,10645355,0
2016-05-25,3.3646,3.4228,3.3258,3.4034,14131182,0
2016-05-26,3.4519,3.4519,3.3453,3.3937,9650569,0
2016-05-27,3.3937,3.4423,3.3549,3.4228,8188211,0
2016-05-31,3.481,3.5391,3.4616,3.4713,10920320,0
2016-06-01,3.5002,3.5197,3.4228,3.4616,9692862,0
2016-06-02,3.4423,3.481,3.4324,3.4423,10022655,0
2016-06-03,3.4616,3.481,3.3937,3.4423,6233377,0
2016-06-06,3.4324,3.5002,3.4228,3.4616,6549377,0
2016-06-07,3.481,3.5391,3.4423,3.5294,10197835,0
2016-06-08,3.5294,3.5489,3.4713,3.5002,18805815,0
2016-06-09,3.481,3.4907,3.4034,3.4132,7018112,0
2016-06-10,3.3937,3.4132,3.3162,3.3937,5702622,0
2016-06-13,3.3646,3.4324,3.3355,3.3646,4850326,0
2016-06-14,3.3162,3.4132,3.1901,3.1998,11693854,0
2016-06-15,3.2676,3.3308,3.1804,3.2676,12236701,0
2016-06-16,3.2288,3.2483,3.1416,3.1804,6581540,0
2016-06-17,3.1901,3.2579,3.1707,3.1998,9090004,0
2016-06-20,3.2288,3.3744,3.2096,3.3744,8674746,0
2016-06-21,3.3453,3.384,3.2676,3.3453,6785157,0
2016-06-22,3.3646,3.3937,3.3355,3.3646,11080907,0
2016-06-23,3.384,3.4218,3.3549,3.3549,7965939,0
2016-06-24,3.2483,3.3646,3.1998,3.3162,12821605,0
2016-06-27,3.2483,3.2676,3.0155,3.0447,15946713,0
2016-06-28,3.0641,3.1707,3.0641,3.1028,11765649,0
2016-06-29,3.1221,3.1998,3.1126,3.1416,7871803,0
2016-06-30,3.1707,3.2096,3.132,3.2096,7318797,0
2016-07-01,3.2096,3.3355,3.2096,3.2967,6019416,0
2016-07-05,3.287,3.2967,3.0835,3.1221,8129614,0
2016-07-06,3.0931,3.1707,3.0737,3.1609,7088202,0
2016-07-07,3.1804,3.2676,3.132,3.1609,8984486,0
2016-07-08,3.1707,3.2531,3.1514,3.1901,10375997,0
2016-07-11,3.2191,3.2774,3.1514,3.1707,11187639,0
2016-07-12,3.2191,3.2579,3.1901,3.2483,11364915,0
2016-07-13,3.2579,3.287,3.2288,3.2288,5690056,0
2016-07-14,3.2385,3.2967,3.2385,3.287,5066718,0
2016-07-15,3.3162,3.3355,3.2191,3.2579,7864332,0
2016-07-18,3.2288,3.3064,3.2288,3.2967,3758584,0
2016-07-19,3.2967,3.3453,3.292,3.3355,3988954,0
2016-07-20,3.3453,3.3744,3.3064,3.3646,7702231,0
2016-07-21,3.3453,3.4324,3.3453,3.3646,9537598,0
2016-07-22,3.3646,3.384,3.3162,3.3646,2525041,0
2016-07-25,3.384,3.4034,3.3355,3.3453,4081707,0
2016-07-26,3.3258,3.4228,3.3162,3.4132,4672971,0
2016-07-27,3.4324,3.5197,3.4132,3.5002,14892133,0
2016-07-28,3.5002,3.5294,3.384,3.4034,5119519,0
2016-07-29,3.4228,3.4228,3.3162,3.3549,6183684,0
2016-08-01,3.3355,3.4423,3.3355,3.4034,3674860,0
2016-08-02,3.3646,3.4228,3.1901,3.1901,10324853,0
2016-08-03,3.3549,3.481,3.2191,3.3695,26916651,0
2016-08-04,3.384,3.4423,3.3453,3.4034,5577200,0
2016-08-05,3.4324,3.4907,3.4034,3.4519,5406688,0
2016-08-08,3.4324,3.4907,3.4228,3.4713,5841273,0
2016-08-09,3.4713,3.5197,3.4519,3.481,6909003,0
2016-08-10,3.4616,3.4857,3.4324,3.4423,4715113,0
2016-08-11,3.4324,3.5489,3.4324,3.5197,8037003,0
2016-08-12,3.5002,3.5585,3.4907,3.5294,4862493,0
2016-08-15,3.5102,3.6651,3.5102,3.6556,6766712,0
2016-08-16,3.636,3.6651,3.5585,3.6604,6869921,0
2016-08-17,3.636,3.675,3.3937,3.4083,11010258,0
2016-08-18,3.4324,3.4713,3.3937,3.4324,3187749,0
2016-08-19,3.4324,3.4713,3.3937,3.4132,3617468,0
2016-08-22,3.4132,3.4616,3.384,3.4228,5216166,0
2016-08-23,3.4178,3.5742,3.4178,3.5742,5330147,0
2016-08-24,3.5352,3.6035,3.4961,3.5352,4326888,0
2016-08-25,3.5352,3.5839,3.4961,3.5254,6108966,0
2016-08-26,3.5254,3.5839,3.5058,3.5644,4626838,0
2016-08-29,3.5449,3.6132,3.5156,3.6035,5442349,0
2016-08-30,3.5839,3.6426,3.5839,3.6132,2928362,0
2016-08-31,3.6328,3.6523,3.5352,3.5937,5846454,0
2016-09-01,3.5352,3.5937,3.4472,3.5254,4944939,0
2016-09-02,3.5839,3.623,3.5254,3.623,4165604,0
2016-09-06,3.5742,3.5937,3.4472,3.5254,9294651,0
2016-09-07,3.4961,3.6719,3.4961,3.6669,6042840,0
2016-09-08,3.6815,3.7206,3.623,3.662,5274444,0
2016-09-09,3.6132,3.6914,3.5742,3.5839,10612419,0
2016-09-12,3.5546,3.7304,3.5546,3.7256,7972578,0
2016-09-13,3.6914,3.7304,3.5352,3.5644,10239569,0
2016-09-14,3.5937,3.6035,3.4472,3.457,4548354,0
2016-09-15,3.6523,3.6523,3.4472,3.4912,5836993,0
2016-09-16,3.5058,3.5937,3.4765,3.5839,13616449,0
2016-09-19,3.5742,3.6426,3.4374,3.5058,7175742,0
2016-09-20,3.4961,3.5254,3.457,3.4667,6589945,0
2016-09-21,3.4765,3.5254,3.4374,3.5156,6124746,0
2016-09-22,3.5156,3.6035,3.5156,3.5449,5372118,0
2016-09-23,3.5449,3.7695,3.4961,3.623,12099884,0
2016-09-26,3.5937,3.6035,3.4961,3.5156,5258668,0
2016-09-27,3.5156,3.5449,3.4178,3.5352,9713204,0
2016-09-28,3.5058,3.5937,3.4472,3.4765,7623334,0
2016-09-29,3.4961,3.5449,3.4277,3.4374,7997418,0
2016-09-30,3.4765,3.5254,3.4276,3.4862,7927528,0
2016-10-03,3.4961,3.5156,3.4667,3.4961,9776315,0
2016-10-04,3.5156,3.5156,3.457,3.4667,5498221,0
2016-10-05,3.4862,3.5352,3.4374,3.4472,14877884,0
2016-10-06,3.457,3.4862,3.4277,3.4374,4966750,0
2016-10-07,3.4667,3.4779,3.4178,3.4472,4930652,0
2016-10-10,3.4765,3.5058,3.4374,3.4961,5309004,0
2016-10-11,3.5156,3.5546,3.2617,3.291,15008934,0
2016-10-12,3.3105,3.3495,3.1152,3.3105,17477409,0
2016-10-13,3.2519,3.2763,3.1786,3.1836,8931188,0
2016-10-14,3.2129,3.2813,3.203,3.2617,7589798,0
2016-10-17,3.2714,3.3006,3.1738,3.1836,8550501,0
2016-10-18,3.2226,3.2324,3.1543,3.1738,8060180,0
2016-10-19,3.1738,3.1982,3.1348,3.1591,7664229,0
2016-10-20,3.1738,3.2567,3.164,3.2421,6451101,0
2016-10-21,3.2129,3.2324,3.1445,3.1836,8595426,0
2016-10-24,3.1836,3.2226,3.1445,3.164,5970343,0
2016-10-25,3.1445,3.1738,3.0761,3.0956,5638345,0
2016-10-26,3.0859,3.164,3.0859,3.1348,3270720,0
2016-10-27,3.1249,3.1445,3.0273,3.0469,4701480,0
2016-10-28,3.0469,3.0956,3.0371,3.0761,3568629,0
2016-10-31,3.0761,3.1152,3.0663,3.0761,4351986,0
2016-11-01,3.0956,3.1249,2.9394,2.9784,9560207,0
2016-11-02,3.1933,3.4667,3.1348,3.4277,20194843,0
2016-11-03,3.4667,3.5546,3.4424,3.4961,9997961,0
2016-11-04,3.4862,3.5644,3.4374,3.4862,5998965,0
2016-11-07,3.4961,3.6035,3.4961,3.5742,6009490,0
2016-11-08,3.5839,3.6523,3.5302,3.5644,6666911,0
2016-11-09,3.4277,3.8183,3.4082,3.7695,10147835,0
2016-11-10,3.8476,4.1209,3.8183,4.1209,23087218,0
2016-11-11,4.0528,4.1113,3.9648,4.0528,17702087,0
2016-11-14,4.1113,4.375,4.0918,4.2285,12614045,0
2016-11-15,4.2285,4.248,4.0039,4.2285,7484324,0
2016-11-16,4.1992,4.3945,4.1992,4.3651,5941005,0
2016-11-17,4.4433,4.5898,4.3066,4.5605,10840290,0
2016-11-18,4.5605,4.6484,4.4627,4.5702,5411624,0
2016-11-21,4.5898,4.6093,4.4042,4.5214,8529975,0
2016-11-22,4.5656,4.7423,4.5558,4.7423,6205821,0
2016-11-23,4.703,4.8404,4.6834,4.8111,5460375,0
2016-11-25,4.8504,4.8601,4.7423,4.7816,2062848,0
2016-11-28,4.8111,4.8307,4.7177,4.7522,7445552,0
2016-11-29,4.7718,4.8012,4.7325,4.7718,5940961,0
2016-11-30,4.7914,4.8504,4.7325,4.7816,8190387,0
2016-12-01,4.8111,4.8504,4.703,4.7718,6386297,0
2016-12-02,4.7522,4.8504,4.7175,4.7522,4049864,0
2016-12-05,4.7718,4.8797,4.7522,4.8012,4184786,0
2016-12-06,4.7914,4.8797,4.7522,4.8111,13313034,0
2016-12-07,4.8209,4.9977,4.7227,4.9583,14420677,0
2016-12-08,4.9977,5.1252,4.9191,5.0859,16375946,0
2016-12-09,4.9877,5.1056,4.9731,5.0173,12331974,0
2016-12-12,5.0173,5.0173,4.6834,4.7227,11211093,0
2016-12-13,4.7914,4.7914,4.6049,4.6344,17646850,0
2016-12-14,4.6834,4.7129,4.5755,4.5852,10731822,0
2016-12-15,4.595,4.7718,4.5755,4.7129,10563854,0
2016-12-16,4.7423,4.7816,4.6441,4.654,13781148,0
2016-12-19,4.6737,4.8111,4.6344,4.8012,6245683,0
2016-12-20,4.8404,4.9485,4.7718,4.9289,4636250,0
2016-12-21,4.8896,4.9386,4.8404,4.8601,3342090,0
2016-12-22,4.8504,4.8577,4.5656,4.5755,5378898,0
2016-12-23,4.6147,4.6932,4.5656,4.6147,2730412,0
2016-12-27,4.6049,4.6834,4.595,4.6441,2078159,0
2016-12-28,4.6737,4.6737,4.5165,4.5459,4356907,0
2016-12-29,4.5755,4.6344,4.4379,4.5362,2767261,0
2016-12-30,4.5264,4.5362,4.4183,4.4379,4235364,0
2017-01-03,4.5459,4.595,4.3201,4.4379,7672269,0
2017-01-04,4.4969,4.5852,4.4576,4.5656,6412144,0
2017-01-05,4.5264,4.5459,4.3986,4.5264,5723742,0
2017-01-06,4.5459,4.5558,4.4429,4.4772,3407469,0
2017-01-09,4.4477,4.5459,4.3986,4.487,4215156,0
2017-01-10,4.5264,4.7423,4.487,4.7129,8897198,0
2017-01-11,4.7129,4.7423,4.5312,4.595,4886328,0
2017-01-12,4.5852,4.6344,4.4282,4.5067,3830348,0
2017-01-13,4.5459,4.6147,4.5165,4.5459,2274213,0
2017-01-17,4.5264,4.7914,4.5165,4.6147,5521735,0
2017-01-18,4.6245,4.654,4.4183,4.4576,5678141,0
2017-01-19,4.4674,4.5165,4.3496,4.379,5853760,0
2017-01-20,4.3889,4.4724,4.3692,4.3986,5151771,0
2017-01-23,4.4085,4.4183,4.3201,4.3397,2968043,0
2017-01-24,4.3692,4.5117,4.3397,4.487,4602562,0
2017-01-25,4.487,4.5607,4.4183,4.433,2976369,0
2017-01-26,4.4379,4.4969,4.2809,4.2907,6095037,0
2017-01-27,4.3201,4.3496,4.2318,4.2416,3306574,0
2017-01-30,4.2022,4.3496,4.0796,4.3397,3861235,0
2017-01-31,4.3104,4.379,4.1532,4.3692,4356574,0
2017-02-01,4.3692,4.4085,4.2122,4.2219,3648479,0
2017-02-02,4.2122,4.3397,4.1728,4.2612,3447682,0
2017-02-03,4.2907,4.3496,4.2318,4.2907,3082317,0
2017-02-06,4.271,4.3496,4.2022,4.2122,3663974,0
2017-02-07,4.1925,4.2612,4.1337,4.1434,3301651,0
2017-02-08,4.1434,4.2219,4.1041,4.1827,5203082,0
2017-02-09,4.2022,4.3397,4.1925,4.3397,5272801,0
2017-02-10,4.3496,4.379,4.2857,4.3692,2963777,0
2017-02-13,4.33,4.379,4.2809,4.3201,3314443,0
2017-02-14,4.3104,4.4674,4.2809,4.4576,4201891,0
2017-02-15,4.4282,4.5117,4.4183,4.4772,3155337,0
2017-02-16,4.4969,4.497,4.379,4.3889,4324545,0
2017-02-17,4.4282,4.5264,4.3692,4.4576,4216359,0
2017-02-21,4.5264,4.6049,4.4772,4.595,7749052,0
2017-02-22,4.595,4.6344,4.5067,4.5558,3118869,0
2017-02-23,4.5656,4.5656,4.2416,4.3104,9592284,0
2017-02-24,4.3104,4.3889,4.163,4.2514,3844218,0
2017-02-27,4.2612,4.3692,4.2416,4.3692,3912990,0
2017-02-28,4.3594,4.3692,4.0747,4.0943,8619547,0
2017-03-01,4.3561,4.8895,4.3215,4.7709,16550762,0
2017-03-02,4.7314,4.7709,4.6425,4.761,6972909,0
2017-03-03,4.682,4.7314,4.3659,4.5141,7532845,0
2017-03-06,4.4549,4.524,4.2869,4.5141,6202759,0
2017-03-07,4.5042,4.5042,4.3857,4.3857,3765802,0
2017-03-08,4.445,4.603,4.4351,4.5734,3935305,0
2017-03-09,4.5339,4.5832,4.4252,4.5339,3854490,0
2017-03-10,4.5537,4.7265,4.524,4.5635,5125190,0
2017-03-13,4.5537,4.6227,4.4549,4.5635,5084695,0
2017-03-14,4.5537,4.6327,4.4351,4.5537,3328466,0
2017-03-15,4.6227,4.682,4.5042,4.6524,4782352,0
2017-03-16,4.6722,4.7314,4.5734,4.603,4633580,0
2017-03-17,4.5932,4.7562,4.5635,4.7018,7250819,0
2017-03-20,4.7709,4.8005,4.608,4.6524,4738011,0
2017-03-21,4.6425,4.6425,4.3314,4.4252,5307036,0
2017-03-22,4.4154,4.4351,4.3462,4.3561,4824057,0
2017-03-23,4.3659,4.5635,4.3462,4.4549,4378563,0
2017-03-24,4.4351,4.5537,4.4351,4.4746,3678866,0
2017-03-27,4.4154,4.4894,4.3166,4.3659,5675530,0
2017-03-28,4.3264,4.4944,4.3264,4.4746,3461538,0
2017-03-29,4.4351,4.5832,4.3956,4.5339,3669945,0
2017-03-30,4.5141,4.6129,4.5141,4.5635,2972439,0
2017-03-31,4.5635,4.7166,4.5537,4.603,3693542,0
2017-04-03,4.6227,4.6475,4.524,4.6327,4054198,0
2017-04-04,4.6129,4.9783,4.5734,4.7512,14315902,0
2017-04-05,4.6622,4.761,4.5437,4.6327,10121720,0
2017-04-06,4.6425,4.84,4.6327,4.7709,6692187,0
2017-04-07,4.7512,4.8055,4.6524,4.7215,6436734,0
2017-04-10,4.7215,4.8005,4.6919,4.7413,2644960,0
2017-04-11,4.7413,4.7907,4.6524,4.7314,3060886,0
2017-04-12,4.7018,4.7462,4.6574,4.7018,2246168,0
2017-04-13,4.682,4.7413,4.5832,4.5932,2485298,0
2017-04-17,4.5832,4.682,4.5437,4.6722,2097216,0
2017-04-18,4.6622,4.6919,4.5734,4.6524,2300051,0
2017-04-19,4.6524,4.8302,4.6227,4.7215,3946433,0
2017-04-20,4.7808,4.9388,4.761,4.8895,4181360,0
2017-04-21,4.8895,4.8993,4.761,4.8105,3072106,0
2017-04-24,4.8993,4.9092,4.8302,4.8795,3663880,0
2017-04-25,4.9388,5.087,4.9092,5.0179,5988582,0
2017-04-26,5.0179,5.087,4.9981,5.0179,4236724,0
2017-04-27,5.0179,5.0574,4.8795,4.9685,4462411,0
2017-04-28,4.9981,4.9981,4.8795,4.9092,3175332,0
2017-05-01,4.9487,5.087,4.8747,4.9586,6554091,0
2017-05-02,4.9685,5.0179,4.8993,4.9685,4889422,0
2017-05-03,4.9586,4.9586,4.8648,4.8895,3957479,0
2017-05-04,4.9191,5.0377,4.8895,4.9783,4763408,0
2017-05-05,4.9783,5.0574,4.9487,5.0179,3750856,0
2017-05-08,5.0377,5.0772,4.9388,5.0475,5788161,0
2017-05-09,5.3636,5.4723,5.1463,5.1957,9619811,0
2017-05-10,5.1858,5.2648,5.0772,5.1265,6197002,0
2017-05-11,5.087,5.1167,4.8993,5.0377,6213256,0
2017-05-12,4.9783,5.1167,4.8795,5.087,7398673,0
2017-05-15,5.1167,5.2155,5.0673,5.1167,8046760,0
2017-05-16,5.1068,5.166,4.9685,5.1265,7440495,0
2017-05-17,5.0574,5.087,4.929,4.9586,9028654,0
2017-05-18,4.9586,5.0673,4.929,4.9685,9502810,0
2017-05-19,4.9586,5.0475,4.8747,4.9685,7527527,0
2017-05-22,4.9981,5.1167,4.929,5.008,6023219,0
2017-05-23,5.0427,5.0576,4.9038,4.9733,7374843,0
2017-05-24,4.9832,4.9931,4.874,4.9335,6593312,0
2017-05-25,4.9335,5.0824,4.9335,5.003,4820006,0
2017-05-26,4.9931,5.0477,4.9534,5.003,4080728,0
2017-05-30,4.9931,5.0824,4.9633,5.0328,4944529,0
2017-05-31,5.0427,5.0824,4.9435,5.0725,6988747,0
2017-06-01,5.0328,5.1619,5.0229,5.1222,10380156,0
2017-06-02,5.1321,5.3802,5.0725,5.3604,18554498,0
2017-06-05,5.3802,5.4001,5.0924,5.1222,7836090,0
2017-06-06,5.0824,5.1519,4.9633,5.1122,6884308,0
2017-06-07,5.0626,5.2313,5.0626,5.1519,9512561,0
2017-06-08,5.1519,5.3405,5.142,5.281,6947706,0
2017-06-09,5.3207,5.5291,5.2711,5.5192,10863733,0
2017-06-12,5.4894,5.6284,5.4597,5.6185,15959423,0
2017-06-13,5.6483,5.6582,5.549,5.5788,7899896,0
2017-06-14,5.5788,5.6185,5.4299,5.5689,8129851,0
2017-06-15,5.4994,5.5788,5.4696,5.4795,4779684,0
2017-06-16,5.42,5.42,5.2313,5.3802,11548604,0
2017-06-19,5.4001,5.4795,5.3108,5.4001,4618454,0
2017-06-20,5.3802,5.4497,5.3505,5.3604,5406668,0
2017-06-21,5.3505,5.42,5.3108,5.3505,4364873,0
2017-06-22,5.4001,5.6483,5.3802,5.4696,9167367,0
2017-06-23,5.4795,5.5788,5.41,5.5589,7360524,0
2017-06-26,5.6086,5.6184,5.4894,5.5391,5832258,0
2017-06-27,5.5589,5.6086,5.5143,5.5391,3902810,0
2017-06-28,5.5689,5.6383,5.4994,5.6086,7132808,0
2017-06-29,5.6284,5.7178,5.5192,5.6036,6757563,0
2017-06-30,5.6383,5.6582,5.549,5.5986,5518723,0
2017-07-03,5.6086,5.678,5.5589,5.6185,1953958,0
2017-07-05,5.6086,5.678,5.549,5.6284,4711573,0
2017-07-06,5.5788,5.6483,5.5192,5.5291,5252193,0
2017-07-07,5.5192,5.7277,5.4696,5.678,5528888,0
2017-07-10,5.688,5.6979,5.5391,5.549,9311972,0
2017-07-11,5.5788,5.683,5.4597,5.4696,7449197,0
2017-07-12,5.4994,5.688,5.4994,5.6185,6575924,0
2017-07-13,5.6483,5.7972,5.5937,5.7972,4711982,0
2017-07-14,5.7773,5.7823,5.6582,5.6979,5836091,0
2017-07-17,5.6979,5.817,5.6979,5.7872,4781537,0
2017-07-18,5.7872,5.8964,5.7575,5.8468,8258029,0
2017-07-19,5.9163,6.0056,5.8468,5.9659,7757698,0
2017-07-20,5.9957,6.0652,5.9659,6.0453,3982033,0
2017-07-21,6.1049,6.1049,5.8716,5.8865,3306261,0
2017-07-24,5.8766,5.9163,5.7277,5.7872,4039559,0
2017-07-25,5.817,6.0007,5.7773,5.956,8185995,0
2017-07-26,5.9064,5.938,5.8319,5.8369,3565507,0
2017-07-27,5.8567,5.9262,5.7674,5.8369,4202558,0
2017-07-28,5.8071,5.8369,5.7078,5.7227,4701294,0
2017-07-31,5.817,5.9758,5.7078,5.8269,7166792,0
2017-08-01,5.8667,5.8667,5.6582,5.7773,3912122,0
2017-08-02,5.7674,5.8667,5.7277,5.7575,3974296,0
2017-08-03,5.7475,5.7872,5.6979,5.7872,3364039,0
2017-08-04,5.7575,5.9163,5.7178,5.8964,3773934,0
2017-08-07,5.8964,6.1942,5.8567,6.1247,8058128,0
2017-08-08,6.1545,6.2091,6.0453,6.0652,8343816,0
2017-08-09,5.1122,5.2711,4.4769,4.4968,25592392,0
2017-08-10,4.5266,4.6357,4.3975,4.4174,11693963,0
2017-08-11,4.4471,4.4868,4.1791,4.2387,11475267,0
2017-08-14,4.2585,4.3578,4.2486,4.2982,8010424,0
2017-08-15,4.2784,4.3578,4.199,4.2188,4589663,0
2017-08-16,4.2188,4.3181,4.2089,4.2883,5853739,0
2017-08-17,4.2486,4.2982,4.06,4.06,7619620,0
2017-08-18,4.06,4.1493,4.0401,4.0898,6319665,0
2017-08-21,4.0997,4.1394,4.0104,4.0401,3590715,0
2017-08-22,4.0501,4.1394,4.0401,4.06,4780611,0
2017-08-23,4.05,4.1,3.95,3.96,7935411,0
2017-08-24,4,4.09,4,4.04,5782614,0
2017-08-25,4.04,4.16,3.99,4.14,4178591,0
2017-08-28,4.14,4.27,4.09,4.22,4746081,0
2017-08-29,4.15,4.19,4.02,4.18,4417181,0
2017-08-30,4.17,4.27,4.16,4.17,3561345,0
2017-08-31,4.19,4.3,4.13,4.29,11958631,0
2017-09-01,4.26,4.31,4.16,4.3,3673056,0
2017-09-05,4.29,4.41,4.2,4.26,4198104,0
2017-09-06,4.3,4.36,4.29,4.33,2756679,0
2017-09-07,4.34,4.38,4.27,4.31,3398897,0
2017-09-08,4.31,4.34,4.27,4.33,2812087,0
2017-09-11,4.35,4.42,4.35,4.37,3218485,0
2017-09-12,4.41,4.535,4.4,4.51,3629861,0
2017-09-13,4.52,4.62,4.5,4.59,5828661,0
2017-09-14,4.61,4.61,4.49,4.52,2833978,0
2017-09-15,4.54,4.555,4.46,4.48,6250535,0
2017-09-18,4.51,4.53,4.4,4.42,3161005,0
2017-09-19,4.42,4.465,4.34,4.35,4040942,0
2017-09-20,4.35,4.365,4.28,4.3,4263709,0
2017-09-21,4.31,4.395,4.27,4.29,4190099,0
2017-09-22,4.26,4.46,4.26,4.37,4960610,0
2017-09-25,4.33,4.465,4.31,4.43,2992030,0
2017-09-26,4.44,4.515,4.41,4.45,3479330,0
2017-09-27,4.48,4.56,4.4,4.52,4264675,0
2017-09-28,4.5,4.575,4.49,4.56,2191688,0
2017-09-29,4.58,4.63,4.52,4.54,4306268,0
2017-10-02,4.54,4.58,4.455,4.53,6283138,0
2017-10-03,4.56,4.65,4.56,4.59,3916964,0
2017-10-04,4,4,3.66,3.78,24520905,0
2017-10-05,3.81,3.83,3.74,3.79,7651726,0
2017-10-06,3.81,3.97,3.81,3.94,11636826,0
2017-10-09,3.94,3.98,3.82,3.84,3442512,0
2017-10-10,3.88,3.88,3.72,3.76,5925678,0
2017-10-11,3.75,3.79,3.65,3.7,7155981,0
2017-10-12,3.71,3.77,3.67,3.74,5718835,0
2017-10-13,3.76,3.93,3.76,3.81,5145873,0
2017-10-16,3.83,3.92,3.78,3.78,4739675,0
2017-10-17,3.79,3.865,3.74,3.76,4578314,0
2017-10-18,3.79,3.8,3.7,3.7,4368978,0
2017-10-19,3.67,3.715,3.635,3.67,4943764,0
2017-10-20,3.7,3.79,3.67,3.78,3936301,0
2017-10-23,3.8,3.85,3.73,3.73,4773630,0
2017-10-24,3.78,3.78,3.705,3.73,3615655,0
2017-10-25,3.71,3.745,3.63,3.71,2850807,0
2017-10-26,3.71,3.77,3.69,3.73,2887620,0
2017-10-27,3.72,3.75,3.665,3.72,3210758,0
2017-10-30,3.52,3.57,2.97,3.04,15483026,0
2017-10-31,3.1,3.145,3.06,3.1,11247904,0
2017-11-01,3.11,3.16,3.08,3.12,6688337,0
2017-11-02,3.1,3.28,3.1,3.19,6915071,0
2017-11-03,3.19,3.27,3.17,3.23,3873831,0
2017-11-06,3.21,3.28,3.2,3.22,3074976,0
2017-11-07,3.19,3.2,3.06,3.095,3673773,0
2017-11-08,3.08,3.16,2.985,3.01,7702210,0
2017-11-09,3.22,3.26,2.975,3.25,9961222,0
2017-11-10,3.29,3.465,3.225,3.27,6815517,0
