Date,Open,High,Low,Close,Volume,OpenInt
1987-03-11,5.4029,5.4992,5.4029,5.4414,139381,0
1987-03-12,5.4029,5.4029,5.3452,5.3452,50759,0
1987-03-13,5.3452,5.3452,5.2301,5.3452,428966,0
1987-03-16,5.3165,5.3165,5.2301,5.3165,206786,0
1987-03-17,5.3165,5.7684,5.2878,5.7684,502192,0
1987-03-18,5.7684,5.9509,5.7684,5.7684,905776,0
1987-03-19,5.8261,6.1915,5.8261,6.1915,1915986,0
1987-03-20,6.2201,6.3644,6.2201,6.3644,804672,0
1987-03-23,6.3644,6.3644,6.249,6.249,267529,0
1987-03-24,6.1336,6.249,6.1336,6.1336,416066,0
1987-03-25,6.1336,6.1625,5.9509,5.9509,1200766,0
1987-03-26,5.9509,6.0375,5.9509,5.9509,116914,0
1987-03-27,5.9509,6.0375,5.8836,5.8836,753079,0
1987-03-30,5.7684,5.7684,5.6144,5.6817,116499,0
1987-03-31,5.6529,5.8261,5.6529,5.6817,706480,0
1987-04-01,5.6817,5.7684,5.5855,5.7684,404001,0
1987-04-02,5.7395,5.7395,5.6817,5.7395,146872,0
1987-04-03,5.7395,5.7684,5.6529,5.7684,576253,0
1987-04-06,5.7684,5.8261,5.7395,5.7684,347413,0
1987-04-07,5.7684,5.7684,5.6529,5.6817,185151,0
1987-04-08,5.6817,5.7684,5.6529,5.6529,236324,0
1987-04-09,5.6529,5.6817,5.3165,5.3452,570843,0
1987-04-10,5.3452,5.5279,5.2878,5.5279,986494,0
1987-04-13,5.5279,5.5279,5.4029,5.4029,259626,0
1987-04-14,5.3742,5.3742,5.1049,5.2012,555031,0
1987-04-15,5.2878,5.6529,5.2878,5.5279,917426,0
1987-04-16,5.6529,6.0663,5.6529,6.0375,1381755,0
1987-04-20,5.9797,5.9797,5.8261,5.8261,1181626,0
1987-04-21,5.8261,6.1915,5.7684,6.0663,433124,0
1987-04-22,6.0663,6.1336,5.9509,5.9509,607043,0
1987-04-23,5.9509,5.9797,5.8836,5.8836,114833,0
1987-04-24,5.8836,5.8836,5.7684,5.8261,436454,0
1987-04-27,5.7684,5.7684,5.6144,5.7106,276685,0
1987-04-28,5.7106,6.0663,5.7106,6.0083,456008,0
1987-04-29,6.0663,6.4316,6.0663,6.3066,632005,0
1987-04-30,6.3066,6.5471,6.3066,6.4892,990656,0
1987-05-01,6.4892,6.9124,6.4604,6.7875,1977564,0
1987-05-04,6.7875,6.9699,6.7009,6.7009,669866,0
1987-05-05,6.845,7.0566,6.845,7.0566,1341397,0
1987-05-06,6.9699,6.9699,6.8835,6.9124,257131,0
1987-05-07,6.8835,6.8835,6.8162,6.8162,379453,0
1987-05-08,6.845,6.9699,6.845,6.845,803840,0
1987-05-11,6.845,7.0278,6.6432,6.6432,713138,0
1987-05-12,6.6432,6.6432,6.4604,6.4892,140632,0
1987-05-13,6.4604,6.4604,6.3644,6.4028,266283,0
1987-05-14,6.4028,6.4892,6.3644,6.3644,636581,0
1987-05-15,6.3644,6.3644,5.9797,5.9797,348663,0
1987-05-18,5.9797,6.0953,5.8836,6.0953,1151671,0
1987-05-19,6.0953,6.3066,5.8836,5.9509,450184,0
1987-05-20,5.9509,6.1625,5.8836,6.1625,237158,0
1987-05-21,6.1625,6.2201,6.1336,6.1915,916593,0
1987-05-22,6.1915,6.3066,6.0375,6.0663,567931,0
1987-05-26,6.1336,6.3357,6.1336,6.3357,728531,0
1987-05-27,6.3357,6.6143,6.2777,6.5761,656553,0
1987-05-28,6.5761,6.8835,6.5471,6.845,1497839,0
1987-05-29,6.9411,7.268,6.9411,7.0951,4518060,0
1987-06-01,7.0278,7.0278,6.8162,6.8835,186399,0
1987-06-02,6.845,6.845,6.6143,6.6143,669449,0
1987-06-03,6.6143,6.8162,6.5761,6.5761,331189,0
1987-06-04,6.5761,6.6143,6.4316,6.4316,372795,0
1987-06-05,6.4316,6.4604,6.3644,6.4028,250056,0
1987-06-08,6.4028,6.6143,6.3357,6.6143,523410,0
1987-06-09,6.7297,6.9124,6.7297,6.7585,774715,0
1987-06-10,6.7585,6.8162,6.7297,6.7297,231332,0
1987-06-11,6.7297,6.8162,6.6719,6.7585,397757,0
1987-06-12,6.7585,6.7875,6.6143,6.7297,205952,0
1987-06-15,6.7297,6.7585,6.5471,6.5761,42854,0
1987-06-16,6.5471,6.5471,6.4028,6.4892,438951,0
1987-06-17,6.4604,6.5471,6.4028,6.4892,184317,0
1987-06-18,6.4604,6.4604,6.1915,6.2777,344086,0
1987-06-19,6.249,6.3357,6.249,6.3066,147703,0
1987-06-22,6.249,6.3357,6.1915,6.249,577085,0
1987-06-23,6.3066,6.3066,6.2201,6.249,195968,0
1987-06-24,6.1336,6.3644,6.0663,6.3066,384028,0
1987-06-25,6.3066,6.4316,6.2201,6.4028,455176,0
1987-06-26,6.3644,6.4028,6.2777,6.3644,268780,0
1987-06-29,6.3644,6.3644,6.3066,6.3644,248808,0
1987-06-30,6.3644,6.4316,6.3066,6.3066,548792,0
1987-07-01,6.3644,6.4028,6.249,6.249,396926,0
1987-07-02,6.249,6.3066,6.2201,6.3066,361146,0
1987-07-06,6.3066,6.3066,6.0083,6.0663,956121,0
1987-07-07,6.0663,6.3066,6.0663,6.2201,1080940,0
1987-07-08,6.1336,6.249,6.0375,6.1915,341174,0
1987-07-09,6.1625,6.4316,6.1625,6.3644,95279,0
1987-07-10,6.3357,6.4316,6.3357,6.4028,100687,0
1987-07-13,6.3644,6.5471,6.3644,6.5471,442276,0
1987-07-14,6.7297,6.845,6.7009,6.8162,1009376,0
1987-07-15,6.845,6.845,6.7585,6.7585,126485,0
1987-07-16,6.845,6.845,6.7585,6.7585,462665,0
1987-07-17,6.7875,6.845,6.7875,6.7875,504272,0
1987-07-20,6.7585,6.7585,6.5761,6.6432,227171,0
1987-07-21,6.5761,6.6719,6.5761,6.6719,118995,0
1987-07-22,6.6719,6.6719,6.6143,6.6143,131478,0
1987-07-23,6.7009,6.7009,6.4892,6.5471,168508,0
1987-07-24,6.6143,6.6143,6.3644,6.4892,219682,0
1987-07-27,6.5471,6.5471,6.3066,6.3357,117746,0
1987-07-28,6.4028,6.5471,6.3066,6.5471,991903,0
1987-07-29,6.5471,6.6719,6.5471,6.6719,118995,0
1987-07-30,6.6719,6.9124,6.6719,6.9124,139798,0
1987-07-31,6.8835,6.9124,6.845,6.8835,81133,0
1987-08-03,6.845,6.845,6.7875,6.7875,229252,0
1987-08-04,6.8162,6.8162,6.4316,6.6432,1148342,0
1987-08-05,6.9411,7.3641,6.9411,7.2969,982331,0
1987-08-06,7.3928,7.7776,7.3641,7.6911,1950101,0
1987-08-07,7.7199,7.9311,7.6911,7.8448,461833,0
1987-08-10,7.8738,8.1141,7.8448,8.0853,607043,0
1987-08-11,8.1717,8.3544,8.1141,8.3257,1440835,0
1987-08-12,8.1717,8.2005,7.989,8.1141,359064,0
1987-08-13,8.0564,8.1141,7.9311,7.9603,337014,0
1987-08-14,7.989,8.1141,7.9311,8.0564,361979,0
1987-08-17,8.0853,8.2294,7.8065,7.8065,232996,0
1987-08-18,7.7489,7.7489,7.5758,7.6623,266283,0
1987-08-19,7.7199,7.8065,7.6334,7.7489,236741,0
1987-08-20,7.8738,8.2294,7.8738,8.0564,328276,0
1987-08-21,8.1141,8.2005,8.0853,8.1717,399006,0
1987-08-24,8.1141,8.1717,7.9603,7.989,81133,0
1987-08-25,7.9603,7.9603,7.7199,7.8738,397757,0
1987-08-26,7.9025,8.2872,7.8448,8.2294,756823,0
1987-08-27,8.0564,8.0853,7.9311,7.989,379453,0
1987-08-28,7.989,8.0179,7.9311,7.9311,379037,0
1987-08-31,7.9025,8.0179,7.8738,8.0179,118163,0
1987-09-01,7.989,8.0179,7.7199,7.7199,131062,0
1987-09-02,7.6046,7.6911,7.5083,7.5758,307475,0
1987-09-03,7.6911,7.6911,7.4508,7.4795,284589,0
1987-09-04,7.4795,7.4795,7.2969,7.3257,146872,0
1987-09-08,7.268,7.2969,7.0951,7.268,650312,0
1987-09-09,7.2969,7.4508,7.268,7.4508,247976,0
1987-09-10,7.5083,7.6911,7.5083,7.6911,745591,0
1987-09-11,7.6623,8.0564,7.6623,8.0564,399424,0
1987-09-14,7.9311,7.9311,7.7199,7.9311,236741,0
1987-09-15,7.8738,7.8738,7.7489,7.8448,152696,0
1987-09-16,7.7489,7.9025,7.7199,7.8448,565018,0
1987-09-17,7.8738,7.9603,7.8738,7.9311,270441,0
1987-09-18,7.9025,7.989,7.8448,7.989,361979,0
1987-09-21,7.9311,7.9311,7.8065,7.8448,375291,0
1987-09-22,7.9025,7.9025,7.7199,7.8448,585405,0
1987-09-23,7.8448,7.989,7.8448,7.9311,642407,0
1987-09-24,7.9603,8.1429,7.9603,8.0179,244647,0
1987-09-25,8.0853,8.1141,7.989,8.0179,440614,0
1987-09-28,8.0179,8.4121,7.989,8.3257,571259,0
1987-09-29,8.2872,8.2872,8.1429,8.1429,217602,0
1987-09-30,8.1429,8.2005,8.1429,8.1717,122324,0
1987-10-01,8.1717,8.2872,8.1141,8.2872,520916,0
1987-10-02,8.2294,8.3544,8.2294,8.3257,469322,0
1987-10-05,8.3832,8.7679,8.1429,8.6525,1063049,0
1987-10-06,8.4988,8.4988,8.2005,8.2585,381948,0
1987-10-07,8.2005,8.2005,7.9311,8.0564,553785,0
1987-10-08,7.9603,8.0179,7.6046,7.6911,591228,0
1987-10-09,7.6911,7.7489,7.6334,7.6334,105264,0
1987-10-12,7.6046,7.6334,7.5083,7.5758,114003,0
1987-10-13,7.6334,7.6911,7.6334,7.6623,218020,0
1987-10-14,7.6046,7.6334,7.1529,7.1529,304979,0
1987-10-15,7.0951,7.1529,6.9124,6.9411,1131284,0
1987-10-16,6.9411,7.0951,6.9124,6.9699,723539,0
1987-10-19,5.5279,5.9509,5.2301,5.2588,1385914,0
1987-10-20,5.2588,5.6529,4.2399,4.9224,1170393,0
1987-10-21,5.0471,5.6817,5.0471,5.5855,1261929,0
1987-10-22,5.1724,5.4029,4.3262,4.3262,467659,0
1987-10-23,4.211,4.355,4.1725,4.211,625348,0
1987-10-26,4.0857,4.2974,3.5475,3.6052,1640965,0
1987-10-27,3.9031,3.9609,3.5475,3.73,1335155,0
1987-10-28,3.6917,3.7878,3.5475,3.6917,850857,0
1987-10-29,3.5762,4.2974,3.5762,4.0857,734774,0
1987-10-30,4.5089,4.8069,4.4417,4.7492,1019364,0
1987-11-02,4.8069,4.8069,4.355,4.355,1028099,0
1987-11-03,4.4129,4.4129,4.1435,4.3262,915761,0
1987-11-04,4.2687,4.4129,4.211,4.2687,804672,0
1987-11-05,4.2974,4.5375,4.2974,4.4801,399841,0
1987-11-06,4.4417,4.4417,4.1435,4.1435,1825696,0
1987-11-09,4.1435,4.1725,3.9031,3.9318,913263,0
1987-11-10,3.8455,3.9994,3.7878,3.8455,946966,0
1987-11-11,3.8742,3.9318,3.6052,3.6917,1150422,0
1987-11-12,3.8455,3.9609,3.7878,3.9609,1454568,0
1987-11-13,4.028,4.1435,3.9318,4.0857,1150005,0
1987-11-16,4.1435,4.1435,3.9031,3.9318,872491,0
1987-11-17,3.8455,3.9609,3.7878,3.9609,376540,0
1987-11-18,3.9609,4.028,3.5475,3.5475,1290221,0
1987-11-19,3.5475,3.5762,3.2495,3.3361,1343062,0
1987-11-20,3.3073,3.5762,3.2112,3.5762,553785,0
1987-11-23,3.4801,3.73,3.4801,3.73,159352,0
1987-11-24,3.7878,3.7878,3.6052,3.6917,476395,0
1987-11-25,3.6629,3.6629,3.4801,3.6052,843782,0
1987-11-27,3.5475,3.634,3.5187,3.6052,769723,0
1987-11-30,3.5475,3.5762,3.2785,3.5762,217602,0
1987-12-01,3.5187,3.6052,3.4801,3.4801,513842,0
1987-12-02,3.4801,3.5475,3.4801,3.4801,362808,0
1987-12-03,3.5475,3.7878,3.4801,3.6052,1175388,0
1987-12-04,3.5475,3.6629,3.5187,3.5475,346998,0
1987-12-07,3.6052,3.6052,3.4801,3.5475,239238,0
1987-12-08,3.5475,3.7878,3.5475,3.7878,214690,0
1987-12-09,3.73,3.73,3.6052,3.6629,339927,0
1987-12-10,3.6629,3.6629,3.4801,3.4801,525492,0
1987-12-11,3.5475,3.6052,3.4224,3.4801,113168,0
1987-12-14,3.5762,3.9031,3.5475,3.8455,865419,0
1987-12-15,3.9031,4.028,3.7878,3.8455,562521,0
1987-12-16,3.8455,4.2399,3.8455,4.1435,783036,0
1987-12-17,4.211,4.2687,3.9318,3.9609,1046406,0
1987-12-18,4.028,4.028,3.8455,4.028,555864,0
1987-12-21,4.028,4.028,3.9031,3.9994,1568984,0
1987-12-22,4.028,4.028,3.8742,3.9994,657384,0
1987-12-23,3.9318,4.1435,3.9318,4.1435,519249,0
1987-12-24,4.0857,4.1435,4.0857,4.1435,248808,0
1987-12-28,4.028,4.0857,3.9994,4.0857,868330,0
1987-12-29,4.028,4.028,3.7878,3.9031,294575,0
1987-12-30,3.9031,4.0857,3.8742,3.9609,884141,0
1987-12-31,3.9031,3.9994,3.8455,3.8742,376540,0
1988-01-04,3.9318,4.1148,3.9318,4.0857,243402,0
1988-01-05,4.028,4.2687,4.028,4.0857,616610,0
1988-01-06,4.1435,4.1435,3.9994,4.1148,249224,0
1988-01-07,4.1148,4.1435,4.028,4.0857,745591,0
1988-01-08,4.1435,4.1435,3.7591,3.8455,744760,0
1988-01-11,3.7878,3.7878,3.2495,3.3936,2966134,0
1988-01-12,3.3936,3.3936,3.1535,3.2495,1298958,0
1988-01-13,3.2495,3.2785,3.1535,3.2112,647815,0
1988-01-14,3.3073,3.3073,3.2112,3.2495,321618,0
1988-01-15,3.3073,3.3936,3.2495,3.3073,951543,0
1988-01-18,3.2495,3.3649,3.1822,3.3649,129398,0
1988-01-19,3.2785,3.2785,3.2112,3.2112,176411,0
1988-01-20,3.2495,3.2495,2.9995,3.0667,875819,0
1988-01-21,3.0667,3.1244,2.9995,3.1244,195968,0
1988-01-22,3.1822,3.2112,3.1244,3.1822,604963,0
1988-01-25,3.2112,3.2495,3.1535,3.2112,241321,0
1988-01-26,3.1822,3.1822,3.0667,3.0956,1016032,0
1988-01-27,3.1822,3.2112,3.1244,3.1244,174331,0
1988-01-28,3.1244,3.1822,3.038,3.1244,271277,0
1988-01-29,3.1535,3.1535,2.9995,3.038,312049,0
1988-02-01,2.9995,3.0667,2.8842,2.9129,385694,0
1988-02-02,2.9707,3.1244,2.9129,3.1244,915761,0
1988-02-03,3.0956,3.1244,3.038,3.0667,911601,0
1988-02-04,3.038,3.1244,3.038,3.1244,157274,0
1988-02-05,3.1244,3.1244,3.038,3.0956,889550,0
1988-02-08,3.038,3.0667,2.9707,3.038,367802,0
1988-02-09,3.038,3.1822,3.038,3.0956,1402560,0
1988-02-10,3.0956,3.2785,3.0667,3.2785,818817,0
1988-02-11,3.3073,3.3073,3.0956,3.1244,869579,0
1988-02-12,3.1244,3.1244,2.9995,2.9995,3893546,0
1988-02-16,3.0667,3.1822,2.9995,3.1244,837957,0
1988-02-17,3.1822,3.3361,3.1822,3.2785,342838,0
1988-02-18,3.3361,3.4224,3.3073,3.3361,943221,0
1988-02-19,3.3073,3.3361,3.2785,3.3073,282093,0
1988-02-22,3.2785,3.5187,3.2785,3.4801,1785339,0
1988-02-23,3.4801,3.5762,3.4801,3.5187,1070953,0
1988-02-24,3.5762,3.7591,3.5475,3.6052,1485356,0
1988-02-25,3.5475,3.6629,3.3936,3.4513,791771,0
1988-02-26,3.5187,3.5187,3.4513,3.5187,153110,0
1988-02-29,3.5475,3.5475,3.3936,3.4513,209281,0
1988-03-01,3.4801,3.5475,3.4224,3.4801,659049,0
1988-03-02,3.4801,3.5475,3.3936,3.5475,377371,0
1988-03-03,3.73,3.73,3.6052,3.6052,899952,0
1988-03-04,3.6629,3.7591,3.6629,3.73,1070953,0
1988-03-07,3.6917,3.9031,3.6917,3.8168,1082187,0
1988-03-08,3.8455,3.9994,3.8455,3.8742,1515311,0
1988-03-09,3.8742,3.9318,3.8455,3.9031,454345,0
1988-03-10,3.9609,4.1148,3.9031,3.9031,1338484,0
1988-03-11,3.9031,3.9031,3.7878,3.8742,641989,0
1988-03-14,3.7878,3.9031,3.7878,3.9031,183900,0
1988-03-15,3.9031,3.9031,3.7878,3.7878,312466,0
1988-03-16,3.7878,3.7878,3.6629,3.7591,772635,0
1988-03-17,3.8168,3.9031,3.7591,3.8742,339096,0
1988-03-18,3.7878,3.9031,3.7591,3.8168,517585,0
1988-03-21,3.8168,3.8168,3.6917,3.8168,132308,0
1988-03-22,3.8168,3.8168,3.7878,3.7878,257959,0
1988-03-23,3.8455,3.9318,3.7591,3.7878,247560,0
1988-03-24,3.73,3.73,3.6052,3.634,231750,0
1988-03-25,3.634,3.6917,3.5762,3.6052,475146,0
1988-03-28,3.5762,3.634,3.5762,3.634,792608,0
1988-03-29,3.73,3.73,3.6052,3.6052,259208,0
1988-03-30,3.634,3.6629,3.5762,3.6052,521745,0
1988-03-31,3.6052,3.8742,3.6052,3.8455,949046,0
1988-04-04,3.7591,3.8168,3.6917,3.7591,214274,0
1988-04-05,3.7878,3.7878,3.73,3.7878,240069,0
1988-04-06,3.73,3.8455,3.6917,3.8455,786365,0
1988-04-07,3.8455,3.8455,3.7591,3.7878,168924,0
1988-04-08,3.8168,3.9609,3.7591,3.8455,413570,0
1988-04-11,3.9609,3.9609,3.9031,3.9318,199297,0
1988-04-12,3.9609,3.9994,3.8168,3.9031,78636,0
1988-04-13,3.9031,3.9318,3.8455,3.9031,111091,0
1988-04-14,3.8455,3.8455,3.634,3.73,334102,0
1988-04-15,3.634,3.634,3.4801,3.5762,1219489,0
1988-04-18,3.5187,3.634,3.5187,3.634,446854,0
1988-04-19,3.6052,3.73,3.6052,3.6917,211777,0
1988-04-20,3.6629,3.6629,3.6052,3.6052,900367,0
1988-04-21,3.6052,3.73,3.6052,3.6917,796349,0
1988-04-22,3.7591,3.7591,3.634,3.7591,439366,0
1988-04-25,3.7878,3.8168,3.7591,3.7878,429796,0
1988-04-26,3.7878,3.8455,3.7878,3.7878,240903,0
1988-04-27,3.8168,3.9609,3.7878,3.9609,362808,0
1988-04-28,3.9994,4.1435,3.9609,4.1148,869996,0
1988-04-29,4.0569,4.0569,3.9609,3.9994,661130,0
1988-05-02,3.9994,4.028,3.9994,3.9994,198881,0
1988-05-03,4.0569,4.0857,3.9318,3.9994,218020,0
1988-05-04,3.9609,3.9609,3.73,3.7878,331189,0
1988-05-05,3.8168,3.8168,3.7591,3.7878,64906,0
1988-05-06,3.7591,3.8168,3.6052,3.6917,257131,0
1988-05-09,3.6052,3.6917,3.5475,3.6052,268780,0
1988-05-10,3.6052,3.6629,3.5762,3.6052,487215,0
1988-05-11,3.5475,3.6052,3.4801,3.6052,372377,0
1988-05-12,3.5475,3.73,3.5475,3.73,454345,0
1988-05-13,3.7591,3.8168,3.6629,3.7591,180156,0
1988-05-16,3.7878,3.7878,3.634,3.7591,52010,0
1988-05-17,3.8168,3.8168,3.6917,3.6917,162265,0
1988-05-18,3.6629,3.6629,3.5187,3.5475,674861,0
1988-05-19,3.5475,3.6052,3.5475,3.6052,83212,0
1988-05-20,3.6629,3.6629,3.5762,3.5762,118580,0
1988-05-23,3.5762,3.6629,3.5475,3.6629,53256,0
1988-05-24,3.6052,3.6629,3.5762,3.6629,190142,0
1988-05-25,3.6629,3.6917,3.5762,3.634,96527,0
1988-05-26,3.6052,3.6629,3.5762,3.634,114003,0
1988-05-27,3.634,3.634,3.5475,3.5762,15394,0
1988-05-31,3.6052,3.6629,3.6052,3.6629,237158,0
1988-06-01,3.73,3.9318,3.6629,3.8742,406080,0
1988-06-02,3.9318,3.9318,3.7591,3.8168,148538,0
1988-06-03,3.8742,3.8742,3.73,3.7878,142295,0
1988-06-06,3.73,3.7878,3.73,3.7878,57002,0
1988-06-07,3.7878,3.8168,3.73,3.7878,1906000,0
1988-06-08,3.8168,3.9318,3.8168,3.8455,670283,0
1988-06-09,3.8742,3.9994,3.8455,3.9318,574588,0
1988-06-10,3.9318,3.9994,3.9031,3.9318,244228,0
1988-06-13,3.9031,3.9609,3.8168,3.8168,180571,0
1988-06-14,3.8168,3.9318,3.8168,3.9031,433541,0
1988-06-15,3.8455,3.8742,3.8168,3.8168,108176,0
1988-06-16,3.8742,3.8742,3.8168,3.8742,57002,0
1988-06-17,3.8742,3.8742,3.73,3.73,148538,0
1988-06-20,3.6917,3.73,3.6052,3.6052,557946,0
1988-06-21,3.6917,3.7878,3.6629,3.7878,166841,0
1988-06-22,3.8455,4.028,3.8168,3.9609,1132116,0
1988-06-23,3.9031,4.0857,3.9031,3.9994,678186,0
1988-06-24,3.9609,4.028,3.9031,4.028,776795,0
1988-06-27,3.9994,3.9994,3.9318,3.9318,277100,0
1988-06-28,3.9318,3.9994,3.8455,3.9994,441447,0
1988-06-29,4.028,4.211,4.028,4.1725,570010,0
1988-06-30,4.1148,4.2687,4.1148,4.2399,760153,0
1988-07-01,4.2399,4.2399,4.0857,4.1148,248393,0
1988-07-05,4.1435,4.1435,4.028,4.1148,133557,0
1988-07-06,4.0857,4.1148,3.9609,3.9609,808416,0
1988-07-07,3.9318,3.9609,3.8455,3.9609,883725,0
1988-07-08,3.9031,3.9994,3.9031,3.9318,120660,0
1988-07-11,3.9318,4.028,3.7591,3.7878,584158,0
1988-07-12,3.7878,3.8168,3.7878,3.8168,121492,0
1988-07-13,3.8168,3.8455,3.7591,3.8168,256713,0
1988-07-14,3.8455,3.8455,3.8168,3.8168,346168,0
1988-07-15,3.9318,3.9609,3.8742,3.9031,346998,0
1988-07-18,3.9031,3.9031,3.7878,3.8168,305392,0
1988-07-19,3.7591,3.8742,3.7591,3.8455,635334,0
1988-07-20,3.9031,3.9318,3.8168,3.9318,110257,0
1988-07-21,3.9031,3.9031,3.8168,3.8455,229670,0
1988-07-22,3.7878,3.9031,3.7878,3.9031,342838,0
1988-07-25,3.9031,3.9031,3.8168,3.8742,225090,0
1988-07-26,3.8455,4.0569,3.8455,3.9994,212194,0
1988-07-27,4.0569,4.1148,3.9994,4.1148,1392572,0
1988-07-28,4.0857,4.0857,3.9609,4.0569,607456,0
1988-07-29,4.0569,4.1148,4.028,4.0569,1323089,0
1988-08-01,4.0569,4.1148,4.028,4.0569,185151,0
1988-08-02,4.1148,4.1148,3.9994,4.0569,251305,0
1988-08-03,4.0569,4.0569,3.9031,3.9609,69898,0
1988-08-04,4.028,4.028,3.9031,3.9318,64075,0
1988-08-05,3.9318,3.9318,3.9031,3.9318,73644,0
1988-08-08,3.9994,4.028,3.9031,3.9609,116084,0
1988-08-09,3.9031,3.9031,3.8455,3.8455,195134,0
1988-08-10,3.7878,3.8168,3.6917,3.7878,301649,0
1988-08-11,3.7591,3.7591,3.6629,3.7591,285005,0
1988-08-12,3.73,3.7591,3.73,3.73,68652,0
1988-08-15,3.6917,3.6917,3.5762,3.6052,228837,0
1988-08-16,3.6629,3.6629,3.5475,3.6629,121077,0
1988-08-17,3.634,3.6917,3.6052,3.6052,569594,0
1988-08-18,3.6052,3.6629,3.6052,3.6629,15394,0
1988-08-19,3.634,3.6629,3.634,3.6629,113587,0
1988-08-22,3.6629,3.6629,3.6052,3.6052,294988,0
1988-08-23,3.6052,3.634,3.6052,3.634,158938,0
1988-08-24,3.6629,3.6917,3.634,3.634,354073,0
1988-08-25,3.6052,3.6629,3.6052,3.6629,281261,0
1988-08-26,3.6052,3.6629,3.6052,3.6629,37032,0
1988-08-29,3.6629,3.7878,3.634,3.7878,162265,0
1988-08-30,3.8168,3.8168,3.73,3.8168,218020,0
1988-08-31,3.8168,3.8455,3.7591,3.7591,114419,0
1988-09-01,3.6917,3.6917,3.634,3.6917,319955,0
1988-09-02,3.6629,3.6629,3.5762,3.6629,585405,0
1988-09-06,3.6052,3.6629,3.6052,3.634,76973,0
1988-09-07,3.634,3.634,3.5475,3.5475,373213,0
1988-09-08,3.5475,3.5762,3.5187,3.5475,179325,0
1988-09-09,3.5187,3.6052,3.4513,3.5475,784701,0
1988-09-12,3.4801,3.5762,3.4224,3.5187,152696,0
1988-09-13,3.4801,3.5187,3.3073,3.5187,329526,0
1988-09-14,3.4513,3.6917,3.4513,3.5762,235494,0
1988-09-15,3.634,3.73,3.634,3.634,141879,0
1988-09-16,3.634,3.6917,3.6052,3.6917,119412,0
1988-09-19,3.6052,3.6629,3.5762,3.6052,102354,0
1988-09-20,3.6052,3.634,3.5762,3.6052,93617,0
1988-09-21,3.5475,3.5762,3.5475,3.5475,112753,0
1988-09-22,3.5475,3.5475,3.5187,3.5475,205952,0
1988-09-23,3.5762,3.5762,3.5187,3.5762,87375,0
1988-09-26,3.5475,3.5762,3.5187,3.5762,49928,0
1988-09-27,3.5762,3.5762,3.4801,3.5187,181821,0
1988-09-28,3.4513,3.4801,3.4224,3.4224,171419,0
1988-09-29,3.4224,3.4801,3.3649,3.4801,161016,0
1988-09-30,3.4801,3.4801,3.3936,3.4513,162265,0
1988-10-03,3.3649,3.3936,3.2112,3.2785,239238,0
1988-10-04,3.2495,3.3936,3.2495,3.3649,712305,0
1988-10-05,3.3649,3.3649,3.3073,3.3649,46183,0
1988-10-06,3.3073,3.3361,3.2495,3.2785,30374,0
1988-10-07,3.3361,3.3649,3.2785,3.3361,85709,0
1988-10-10,3.3649,3.3649,3.2785,3.3073,116084,0
1988-10-11,3.2112,3.3361,3.2112,3.2785,197215,0
1988-10-12,3.2785,3.4801,3.2495,3.3073,848774,0
1988-10-13,3.2785,3.3361,3.2495,3.2495,196800,0
1988-10-14,3.2495,3.3361,3.2495,3.2495,199297,0
1988-10-17,3.3361,3.3936,3.2785,3.3073,1157910,0
1988-10-18,3.3073,3.3361,3.2785,3.3361,162682,0
1988-10-19,3.3649,3.3649,3.2495,3.2495,272108,0
1988-10-20,3.3073,3.3649,3.2785,3.3649,284173,0
1988-10-21,3.2785,3.3649,3.2785,3.3649,112753,0
1988-10-24,3.3361,3.3361,3.2495,3.2785,272108,0
1988-10-25,3.3073,3.3649,3.2495,3.3649,114003,0
1988-10-26,3.3649,3.3649,3.2495,3.2785,195550,0
1988-10-27,3.2785,3.2785,3.2112,3.2495,274604,0
1988-10-28,3.2495,3.2495,3.1244,3.1244,356984,0
1988-10-31,3.1535,3.2495,3.1244,3.1822,451016,0
1988-11-01,3.1244,3.1244,2.9707,3.0956,994398,0
1988-11-02,3.0956,3.1244,3.038,3.0956,550454,0
1988-11-03,3.0667,3.2112,3.0667,3.1535,1036421,0
1988-11-04,3.0956,3.1244,3.0667,3.0956,212194,0
1988-11-07,3.0956,3.0956,2.9707,2.9995,207616,0
1988-11-08,2.9995,3.1535,2.9419,3.1535,215939,0
1988-11-09,3.1244,3.1244,2.9995,2.9995,60328,0
1988-11-10,3.038,3.038,2.9129,2.9707,126485,0
1988-11-11,2.9419,2.9995,2.9419,2.9707,100273,0
1988-11-14,2.9707,2.9995,2.8842,2.9129,157689,0
1988-11-15,2.9129,2.9707,2.9129,2.9129,94034,0
1988-11-16,2.9129,2.9129,2.8842,2.8842,396097,0
1988-11-17,2.8842,2.9129,2.8554,2.9129,212194,0
1988-11-18,2.9129,2.9129,2.8265,2.8842,245063,0
1988-11-21,2.8554,2.8554,2.7015,2.7686,547958,0
1988-11-22,2.7304,2.7686,2.5573,2.5861,604545,0
1988-11-23,2.6146,2.7304,2.6146,2.6726,890797,0
1988-11-25,2.6146,2.6726,2.5861,2.5861,327859,0
1988-11-28,2.6146,2.6436,2.6146,2.6436,118580,0
1988-11-29,2.5861,2.7015,2.5861,2.6146,627010,0
1988-11-30,2.6436,2.7686,2.6436,2.7304,443112,0
1988-12-01,2.7304,2.8554,2.7015,2.7304,1389245,0
1988-12-02,2.6726,2.7978,2.6726,2.7686,196800,0
1988-12-05,2.7978,2.8842,2.6726,2.6726,850857,0
1988-12-06,2.7015,2.7686,2.6726,2.6726,308305,0
1988-12-07,2.6726,2.6726,2.6146,2.6436,770556,0
1988-12-08,2.6146,2.7015,2.6146,2.7015,137719,0
1988-12-09,2.7015,2.7304,2.6436,2.6436,144375,0
1988-12-12,2.6726,2.7015,2.6436,2.6726,155607,0
1988-12-13,2.6436,2.6436,2.6146,2.6436,113587,0
1988-12-14,2.5861,2.6436,2.5573,2.5573,479309,0
1988-12-15,2.6146,2.7015,2.5861,2.6726,601632,0
1988-12-16,2.7304,2.7978,2.6726,2.7686,648230,0
1988-12-19,2.7978,2.8265,2.7304,2.8265,495952,0
1988-12-20,2.8265,2.8265,2.6726,2.7015,471404,0
1988-12-21,2.6726,2.7015,2.6436,2.6726,262536,0
1988-12-22,2.7304,2.7304,2.6436,2.7015,251305,0
1988-12-23,2.7304,2.7686,2.6726,2.7304,188895,0
1988-12-27,2.7686,2.9129,2.7686,2.8265,828388,0
1988-12-28,2.8265,2.9707,2.8265,2.9419,473484,0
1988-12-29,2.9129,2.9707,2.9129,2.9707,249224,0
1988-12-30,2.9129,2.9129,2.8265,2.8265,625764,0
1989-01-03,2.8265,2.9129,2.8265,2.9129,574172,0
1989-01-04,2.9419,2.9707,2.9129,2.9707,245063,0
1989-01-05,2.9707,3.1244,2.9707,3.0956,1105071,0
1989-01-06,3.1244,3.2112,3.0667,3.0667,357403,0
1989-01-09,3.0667,3.0956,3.038,3.0667,239238,0
1989-01-10,3.038,3.038,2.9707,3.038,136885,0
1989-01-11,3.038,3.0667,2.9995,3.038,304145,0
1989-01-12,3.0667,3.0956,3.0667,3.0956,183069,0
1989-01-13,3.038,3.0956,2.9995,3.0667,203458,0
1989-01-16,3.0667,3.1244,3.0667,3.0956,428966,0
1989-01-17,3.0667,3.0956,3.038,3.0667,188895,0
1989-01-18,3.038,3.0667,2.9995,2.9995,234660,0
1989-01-19,3.038,3.0956,2.9995,3.0667,365308,0
1989-01-20,3.0667,3.0956,3.038,3.038,191807,0
1989-01-23,3.038,3.0667,3.038,3.038,42023,0
1989-01-24,3.038,3.0956,3.038,3.0667,436869,0
1989-01-25,3.0667,3.0956,3.0667,3.0956,65740,0
1989-01-26,3.0956,3.3073,3.0667,3.3073,600383,0
1989-01-27,3.1535,3.2112,3.1244,3.1535,325778,0
1989-01-30,3.1822,3.3073,3.1822,3.2495,389854,0
1989-01-31,3.2495,3.2495,3.1535,3.1822,446024,0
1989-02-01,3.1535,3.1822,3.0667,3.0956,846693,0
1989-02-02,3.0956,3.1244,3.0956,3.0956,292909,0
1989-02-03,3.1244,3.1822,3.0956,3.1822,560443,0
1989-02-06,3.1535,3.2112,3.0956,3.0956,276270,0
1989-02-07,3.1244,3.2112,3.1244,3.2112,360730,0
1989-02-08,3.2495,3.2785,3.1822,3.1822,347413,0
1989-02-09,3.1535,3.2112,3.1535,3.1822,158105,0
1989-02-10,3.1535,3.1822,3.1244,3.1535,101520,0
1989-02-13,3.1244,3.1535,3.0956,3.0956,108591,0
1989-02-14,3.0956,3.1535,3.0956,3.0956,144375,0
1989-02-15,3.0956,3.4513,3.0956,3.3649,514673,0
1989-02-16,3.3649,3.3649,3.1822,3.2495,669866,0
1989-02-17,3.2785,3.2785,3.2112,3.2495,125652,0
1989-02-21,3.1822,3.2112,3.1244,3.2112,225507,0
1989-02-22,3.1535,3.1822,3.1244,3.1822,186399,0
1989-02-23,3.1535,3.1822,3.0956,3.0956,129813,0
1989-02-24,3.1244,3.1244,3.0956,3.1244,89870,0
1989-02-27,3.1244,3.1244,2.9995,3.0667,73228,0
1989-02-28,3.0667,3.0667,2.9995,3.0667,374043,0
1989-03-01,3.038,3.0667,2.9995,3.0667,47846,0
1989-03-02,3.0667,3.0667,2.9707,2.9707,163932,0
1989-03-03,2.9707,3.0667,2.9707,2.9995,847112,0
1989-03-06,3.038,3.0667,2.9995,3.0667,104433,0
1989-03-07,2.9995,3.0667,2.9995,3.038,274604,0
1989-03-08,3.0667,3.0667,2.9707,2.9707,45351,0
1989-03-09,2.9995,3.0667,2.9707,2.9995,301649,0
1989-03-10,2.9995,2.9995,2.9419,2.9707,260457,0
1989-03-13,2.9707,3.038,2.9707,2.9995,210113,0
1989-03-14,3.0667,3.0667,2.9995,3.038,58248,0
1989-03-15,2.9995,3.038,2.9995,3.038,81133,0
1989-03-16,3.038,3.0667,2.9707,3.038,198881,0
1989-03-17,2.9995,2.9995,2.9419,2.9419,139798,0
1989-03-20,2.9419,2.9707,2.9129,2.9129,57417,0
1989-03-21,2.9419,2.9707,2.8842,2.8842,139381,0
1989-03-22,2.8842,2.9129,2.5861,2.7015,965691,0
1989-03-23,2.7015,2.7978,2.6726,2.7304,531314,0
1989-03-27,2.7304,2.8265,2.7015,2.8265,184734,0
1989-03-28,2.7978,2.8554,2.7686,2.8265,327443,0
1989-03-29,2.7978,2.8265,2.7686,2.7978,196800,0
1989-03-30,2.7978,2.8265,2.7686,2.7978,109010,0
1989-03-31,2.7978,2.7978,2.7686,2.7978,133973,0
1989-04-03,2.7978,2.8842,2.7978,2.8265,220514,0
1989-04-04,2.8265,2.8554,2.7978,2.8265,16225,0
1989-04-05,2.7978,2.8554,2.7686,2.8265,382366,0
1989-04-06,2.7978,2.8265,2.7304,2.7686,292909,0
1989-04-07,2.7304,2.7978,2.7304,2.7978,438534,0
1989-04-10,2.7686,2.8265,2.7686,2.7978,68234,0
1989-04-11,2.8265,2.9129,2.8265,2.8554,121909,0
1989-04-12,2.8554,3.038,2.8265,2.9419,492205,0
1989-04-13,2.9419,3.0667,2.9419,3.038,322868,0
1989-04-14,2.9995,3.0667,2.9707,3.038,307475,0
1989-04-17,2.9707,3.038,2.9419,2.9995,151863,0
1989-04-18,3.0667,3.0956,2.9995,3.0667,257131,0
1989-04-19,3.038,3.1244,3.038,3.1244,235910,0
1989-04-20,3.1244,3.1244,3.038,3.0956,47014,0
1989-04-21,3.0667,3.0956,3.038,3.038,121909,0
1989-04-24,3.038,3.0956,3.038,3.0667,213441,0
1989-04-25,3.0667,3.0956,3.038,3.0956,182238,0
1989-04-26,3.0956,3.0956,3.0667,3.0956,166012,0
1989-04-27,3.0956,3.0956,3.038,3.0667,382366,0
1989-04-28,3.0667,3.1244,3.0667,3.0956,236324,0
1989-05-01,3.0667,3.0956,3.038,3.0956,327859,0
1989-05-02,3.0667,3.1244,3.0667,3.0956,90704,0
1989-05-03,3.0667,3.1535,3.0667,3.1244,645319,0
1989-05-04,3.1244,3.1244,3.038,3.0956,836708,0
1989-05-05,3.0956,3.2785,3.0956,3.1535,2334132,0
1989-05-08,3.1244,3.1535,3.0956,3.1244,214274,0
1989-05-09,3.0956,3.1244,3.0956,3.1244,219682,0
1989-05-10,3.1244,3.1822,3.0956,3.0956,121909,0
1989-05-11,3.1244,3.1535,3.0956,3.1535,136053,0
1989-05-12,3.1822,3.2112,3.1244,3.2112,68234,0
1989-05-15,3.1822,3.1822,3.0956,3.1244,258792,0
1989-05-16,3.1244,3.1822,3.0956,3.1244,991484,0
1989-05-17,3.1535,3.2495,3.0956,3.2495,334932,0
1989-05-18,3.2495,3.2785,3.1822,3.1822,178907,0
1989-05-19,3.2112,3.3649,3.2112,3.2785,403584,0
1989-05-22,3.3361,3.3936,3.3073,3.3361,376956,0
1989-05-23,3.3073,3.3361,3.2785,3.2785,59498,0
1989-05-24,3.2495,3.3073,3.2495,3.2785,31620,0
1989-05-25,3.3073,3.3936,3.3073,3.3936,296240,0
1989-05-26,3.3649,3.5187,3.3649,3.4513,314962,0
1989-05-30,3.4224,3.4801,3.4224,3.4224,544631,0
1989-05-31,3.4224,3.4801,3.4224,3.4801,67819,0
1989-06-01,3.4513,3.5187,3.4513,3.5187,341174,0
1989-06-02,3.5475,3.5475,3.4513,3.5187,441862,0
1989-06-05,3.4801,3.5187,3.4513,3.4513,469739,0
1989-06-06,3.4513,3.4801,3.3936,3.3936,337847,0
1989-06-07,3.3936,3.4801,3.3936,3.4224,150616,0
1989-06-08,3.4224,3.4513,3.3361,3.3361,304145,0
1989-06-09,3.3361,3.3361,3.2785,3.3361,100687,0
1989-06-12,3.3073,3.3361,3.3073,3.3361,145623,0
1989-06-13,3.3361,3.3361,3.2495,3.2495,105264,0
1989-06-14,3.3073,3.3073,3.2785,3.2785,40359,0
1989-06-15,3.2495,3.2495,3.1535,3.1535,224261,0
1989-06-16,3.1535,3.1535,3.0667,3.1244,257131,0
1989-06-19,3.1244,3.1244,2.9707,2.9707,433541,0
1989-06-20,2.9707,2.9707,2.7686,2.7686,560856,0
1989-06-21,2.7978,2.8265,2.7015,2.7015,1462888,0
1989-06-22,2.7015,2.7978,2.7015,2.7686,573340,0
1989-06-23,2.7978,2.8554,2.7686,2.7978,470572,0
1989-06-26,2.7978,2.9419,2.7978,2.8554,117331,0
1989-06-27,2.8842,2.8842,2.8265,2.8265,345751,0
1989-06-28,2.8265,2.8265,2.7686,2.7978,350327,0
1989-06-29,2.7978,2.8265,2.7686,2.7686,827554,0
1989-06-30,2.7686,2.7686,2.6436,2.7304,1196607,0
1989-07-03,2.7304,2.7978,2.7304,2.7978,39527,0
1989-07-05,2.7304,2.8265,2.7304,2.8265,72395,0
1989-07-06,2.7978,2.8554,2.7686,2.7978,282093,0
1989-07-07,2.7686,2.8265,2.7686,2.8265,157274,0
1989-07-10,2.8265,2.8265,2.7304,2.7686,456841,0
1989-07-11,2.7304,2.8265,2.7304,2.7686,449766,0
1989-07-12,2.7686,2.7978,2.7686,2.7978,89870,0
1989-07-13,2.7978,2.7978,2.7304,2.7686,121077,0
1989-07-14,2.7304,2.7978,2.7304,2.7978,74060,0
1989-07-17,2.7686,2.8265,2.7015,2.8265,718547,0
1989-07-18,2.7978,2.8265,2.7978,2.7978,70314,0
1989-07-19,2.8554,2.9419,2.8265,2.9129,796765,0
1989-07-20,2.8842,2.9419,2.8265,2.8265,537141,0
1989-07-21,2.8554,2.8842,2.8265,2.8554,79469,0
1989-07-24,2.8554,2.8554,2.8265,2.8265,129398,0
1989-07-25,2.8554,2.8554,2.7978,2.7978,54506,0
1989-07-26,2.7978,2.7978,2.7686,2.7978,192221,0
1989-07-27,2.7686,2.8554,2.7686,2.8554,226341,0
1989-07-28,2.8554,2.8842,2.8265,2.8265,362808,0
1989-07-31,2.8265,2.8265,2.7304,2.7686,108176,0
1989-08-01,2.7304,2.7978,2.7304,2.7304,83628,0
1989-08-02,2.7304,2.7304,2.6436,2.6726,263786,0
1989-08-03,2.6726,2.7686,2.6726,2.7686,224675,0
1989-08-04,2.7686,2.7686,2.6726,2.7304,178076,0
1989-08-07,2.7686,2.9419,2.7304,2.9419,877068,0
1989-08-08,2.9419,2.9419,2.8554,2.8842,81549,0
1989-08-09,2.8265,2.8842,2.7978,2.7978,101104,0
1989-08-10,2.7686,2.8554,2.7686,2.8265,55752,0
1989-08-11,2.8265,2.8265,2.7015,2.7304,339927,0
1989-08-14,2.7304,2.7304,2.6726,2.6726,114419,0
1989-08-15,2.7304,2.7304,2.7015,2.7015,464744,0
1989-08-16,2.7304,2.7686,2.7015,2.7304,351991,0
1989-08-17,2.7304,2.7304,2.7015,2.7015,39111,0
1989-08-18,2.7304,2.7304,2.6726,2.7015,268780,0
1989-08-21,2.7015,2.7304,2.6436,2.6726,612867,0
1989-08-22,2.6726,2.7015,2.6436,2.7015,234246,0
1989-08-23,2.7015,2.7015,2.6726,2.6726,408993,0
1989-08-24,2.7015,2.7686,2.7015,2.7686,488877,0
1989-08-25,2.7686,2.7686,2.7015,2.7304,180988,0
1989-08-28,2.7015,2.7304,2.7015,2.7015,89870,0
1989-08-29,2.7015,2.7304,2.7015,2.7015,82799,0
1989-08-30,2.7304,2.7686,2.7015,2.7304,111922,0
1989-08-31,2.7304,2.7304,2.6726,2.7015,118163,0
1989-09-01,2.7304,2.7686,2.7015,2.7304,199297,0
1989-09-05,2.7304,2.7686,2.7304,2.7304,96113,0
1989-09-06,2.7304,2.7304,2.7015,2.7304,546294,0
1989-09-07,2.7304,2.7686,2.7304,2.7686,358648,0
1989-09-08,2.7304,2.9707,2.7304,2.8554,1560248,0
1989-09-11,2.8554,2.9707,2.8554,2.9419,1701710,0
1989-09-12,2.9707,3.038,2.9707,3.038,869579,0
1989-09-13,3.038,3.038,2.9707,2.9707,685677,0
1989-09-14,2.9707,2.9995,2.8842,2.8842,403584,0
1989-09-15,2.8842,2.8842,2.8265,2.8265,121077,0
1989-09-18,2.8265,2.8842,2.8265,2.8842,77387,0
1989-09-19,2.8554,2.9419,2.8554,2.9129,234660,0
1989-09-20,2.9419,2.9419,2.8554,2.8554,61993,0
1989-09-21,2.8842,2.9419,2.8842,2.8842,183900,0
1989-09-22,2.8554,2.9129,2.8554,2.8842,81133,0
1989-09-25,2.8842,2.8842,2.8265,2.8842,49513,0
1989-09-26,2.8265,2.9419,2.8265,2.9129,432707,0
1989-09-27,2.9129,3.0667,2.9129,2.9707,557528,0
1989-09-28,3.038,3.038,2.9419,2.9995,109010,0
1989-09-29,2.9995,3.038,2.9129,3.038,476395,0
1989-10-02,2.9995,2.9995,2.9129,2.9129,336597,0
1989-10-03,2.9419,2.9419,2.8554,2.9129,329941,0
1989-10-04,2.9129,2.9995,2.9129,2.9419,238406,0
1989-10-05,2.8842,2.9995,2.8842,2.9707,215939,0
1989-10-06,3.038,3.2112,2.9707,3.1535,1127538,0
1989-10-09,3.1535,3.1535,3.0667,3.1244,106511,0
1989-10-10,3.1535,3.2112,3.0667,3.0956,772219,0
1989-10-11,3.0956,3.0956,2.9707,2.9995,449350,0
1989-10-12,2.9707,2.9707,2.9419,2.9707,116084,0
1989-10-13,2.9419,2.9419,2.7978,2.7978,376122,0
1989-10-16,2.7304,2.8554,2.7015,2.7304,761399,0
1989-10-17,2.7304,2.8554,2.7304,2.8554,712305,0
1989-10-18,2.8265,2.8265,2.7978,2.8265,25796,0
1989-10-19,2.8265,2.8265,2.7686,2.7978,49513,0
1989-10-20,2.7686,2.7686,2.7304,2.7686,100273,0
1989-10-23,2.7304,2.8265,2.7304,2.7686,210113,0
1989-10-24,2.7686,2.7978,2.7015,2.7304,178492,0
1989-10-25,2.7304,2.7304,2.7015,2.7015,210113,0
1989-10-26,2.6726,2.7015,2.6146,2.6146,422722,0
1989-10-27,2.5861,2.5861,2.4322,2.49,485965,0
1989-10-30,2.49,2.5573,2.4611,2.4611,108176,0
1989-10-31,2.5188,2.5861,2.49,2.5573,1451240,0
1989-11-01,2.5861,2.6146,2.5188,2.5861,141048,0
1989-11-02,2.5861,2.5861,2.49,2.49,79052,0
1989-11-03,2.49,2.5188,2.49,2.5188,70314,0
1989-11-06,2.49,2.5188,2.4611,2.49,221764,0
1989-11-07,2.49,2.49,2.4611,2.49,135637,0
1989-11-08,2.49,2.5188,2.49,2.49,260039,0
1989-11-09,2.4611,2.5188,2.4611,2.49,209697,0
1989-11-10,2.49,2.5188,2.4611,2.5188,68652,0
1989-11-13,2.49,2.5188,2.4611,2.5188,71564,0
1989-11-14,2.5188,2.5573,2.4611,2.49,1115473,0
1989-11-15,2.49,2.49,2.4611,2.4611,69068,0
1989-11-16,2.4611,2.49,2.4322,2.4611,1323089,0
1989-11-17,2.4611,2.49,2.4611,2.4611,127731,0
1989-11-20,2.4611,2.4611,2.4322,2.4611,323284,0
1989-11-21,2.4611,2.49,2.4322,2.4322,299151,0
1989-11-22,2.4611,2.5573,2.4611,2.5188,141461,0
1989-11-24,2.49,2.5573,2.49,2.49,77387,0
1989-11-27,2.5188,2.5573,2.49,2.5188,171835,0
1989-11-28,2.5188,2.6146,2.5188,2.5861,262953,0
1989-11-29,2.5573,2.6146,2.5188,2.5188,133143,0
1989-11-30,2.5188,2.5573,2.5188,2.5188,120660,0
1989-12-01,2.5188,2.6146,2.5188,2.5861,156441,0
1989-12-04,2.5573,2.5573,2.5188,2.5188,112753,0
1989-12-05,2.5188,2.5188,2.4611,2.4611,600798,0
1989-12-06,2.4611,2.5188,2.4611,2.49,59498,0
1989-12-07,2.4611,2.5188,2.4611,2.4611,93198,0
1989-12-08,2.4611,2.49,2.4611,2.4611,122738,0
1989-12-11,2.4322,2.4611,2.4035,2.4322,402334,0
1989-12-12,2.4035,2.4322,2.3746,2.3746,315377,0
1989-12-13,2.4035,2.4322,2.3746,2.4322,264202,0
1989-12-14,2.4322,2.4611,2.3746,2.4322,544631,0
1989-12-15,2.4322,2.4611,2.4035,2.4611,259208,0
1989-12-18,2.4322,2.4611,2.3746,2.3746,318291,0
1989-12-19,2.3746,2.4322,2.3746,2.4035,675690,0
1989-12-20,2.4035,2.4611,2.4035,2.4611,230917,0
1989-12-21,2.49,2.49,2.4322,2.4611,296240,0
1989-12-22,2.49,2.5188,2.49,2.5188,111507,0
1989-12-26,2.49,2.49,2.4611,2.49,185982,0
1989-12-27,2.5188,2.5188,2.4611,2.49,615362,0
1989-12-28,2.49,2.5573,2.49,2.5188,329526,0
1989-12-29,2.5188,2.6436,2.5188,2.6436,484716,0
1990-01-02,2.6146,2.6146,2.5861,2.6146,172250,0
1990-01-03,2.5861,2.6726,2.5861,2.6146,281677,0
1990-01-04,2.6436,2.6726,2.6146,2.6436,251718,0
1990-01-05,2.5861,2.5861,2.5573,2.5573,470987,0
1990-01-08,2.5188,2.5861,2.5188,2.5861,101936,0
1990-01-09,2.5861,2.5861,2.49,2.5188,106930,0
1990-01-10,2.5188,2.5188,2.4322,2.4611,24548,0
1990-01-11,2.4322,2.49,2.4035,2.49,116499,0
1990-01-12,2.4035,2.4322,2.4035,2.4322,178492,0
1990-01-15,2.4035,2.4322,2.3746,2.4035,120243,0
1990-01-16,2.4035,2.49,2.4035,2.4322,206786,0
1990-01-17,2.4322,2.5188,2.4035,2.4611,781372,0
1990-01-18,2.4035,2.4322,2.4035,2.4322,316210,0
1990-01-19,2.4035,2.4322,2.4035,2.4035,138133,0
1990-01-22,2.4035,2.4035,2.2207,2.2207,478475,0
1990-01-23,2.2496,2.2882,2.2207,2.2882,486796,0
1990-01-24,2.2882,2.2882,2.192,2.2207,485965,0
1990-01-25,2.2882,2.2882,2.2207,2.2207,456008,0
1990-01-26,2.2207,2.2207,2.1053,2.1342,1422946,0
1990-01-29,2.1629,2.1629,2.1053,2.1053,354905,0
1990-01-30,2.1342,2.192,2.1342,2.192,841285,0
1990-01-31,2.1629,2.192,2.1629,2.1629,207616,0
1990-02-01,2.1629,2.1629,2.1342,2.1342,30374,0
1990-02-02,2.0766,2.1629,2.0766,2.1629,533812,0
1990-02-05,2.1629,2.192,2.1342,2.1629,298321,0
1990-02-06,2.1629,2.192,2.1629,2.1629,443943,0
1990-02-07,2.1342,2.2496,2.1342,2.192,425219,0
1990-02-08,2.2207,2.2496,2.192,2.2207,134388,0
1990-02-09,2.2207,2.2496,2.2207,2.2207,16645,0
1990-02-12,2.2496,2.2496,2.2207,2.2207,143958,0
1990-02-13,2.192,2.2207,2.1629,2.2207,42438,0
1990-02-14,2.192,2.2207,2.1342,2.192,58248,0
1990-02-15,2.1342,2.1629,2.1342,2.1342,62410,0
1990-02-16,2.1342,2.1629,2.1053,2.1053,702735,0
1990-02-20,2.1053,2.1053,2.0766,2.0766,266700,0
1990-02-21,2.0381,2.0766,2.0381,2.0766,382781,0
1990-02-22,2.0381,2.1053,2.0381,2.0766,144792,0
1990-02-23,2.0381,2.0766,2.0381,2.0766,26213,0
1990-02-26,2.0093,2.1053,2.0093,2.0766,114419,0
1990-02-27,2.0381,2.1342,2.0381,2.1342,57417,0
1990-02-28,2.1053,2.192,2.1053,2.1342,386526,0
1990-03-01,2.1342,2.192,2.1342,2.192,114833,0
1990-03-02,2.192,2.192,2.1629,2.1629,69483,0
1990-03-05,2.1629,2.2207,2.1629,2.192,55752,0
1990-03-06,2.192,2.2496,2.192,2.2496,1030179,0
1990-03-07,2.2207,2.317,2.2207,2.2207,240069,0
1990-03-08,2.2207,2.2496,2.2207,2.2496,68234,0
1990-03-09,2.2496,2.2882,2.2207,2.2496,52840,0
1990-03-12,2.317,2.317,2.2496,2.2496,237990,0
1990-03-13,2.2882,2.2882,2.2207,2.2496,130643,0
1990-03-14,2.2882,2.3459,2.2496,2.3459,156441,0
1990-03-15,2.317,2.317,2.2882,2.2882,10818,0
1990-03-16,2.317,2.4322,2.2882,2.3746,384861,0
1990-03-19,2.317,2.4322,2.317,2.4322,334520,0
1990-03-20,2.4322,2.4611,2.4035,2.4322,205535,0
1990-03-21,2.3746,2.4322,2.3746,2.3746,12484,0
1990-03-22,2.3746,2.3746,2.317,2.3459,32870,0
1990-03-23,2.317,2.317,2.2882,2.2882,71564,0
1990-03-26,2.2882,2.317,2.2882,2.317,51593,0
1990-03-27,2.3459,2.3459,2.317,2.3459,99439,0
1990-03-28,2.3459,2.3746,2.3459,2.3746,115667,0
1990-03-29,2.3459,2.4035,2.3459,2.4035,33285,0
1990-03-30,2.3459,2.5188,2.3459,2.5188,130643,0
1990-04-02,2.3746,2.3746,2.317,2.3459,49928,0
1990-04-03,2.317,2.317,2.2882,2.2882,281677,0
1990-04-04,2.2496,2.2496,2.192,2.2496,82799,0
1990-04-05,2.2207,2.2882,2.2207,2.2496,19970,0
1990-04-06,2.2496,2.317,2.2496,2.2882,66570,0
1990-04-09,2.2882,2.2882,2.2496,2.2496,122738,0
1990-04-10,2.2496,2.2882,2.2207,2.2496,121909,0
1990-04-11,2.2496,2.2496,2.2207,2.2207,116084,0
1990-04-12,2.2207,2.2496,2.2207,2.2496,45765,0
1990-04-16,2.2882,2.2882,2.192,2.2207,207201,0
1990-04-17,2.1629,2.192,2.1629,2.1629,68234,0
1990-04-18,2.1629,2.192,2.1629,2.192,44518,0
1990-04-19,2.1629,2.192,2.1629,2.192,40359,0
1990-04-20,2.192,2.2882,2.1629,2.2496,76973,0
1990-04-23,2.2207,2.2882,2.192,2.2496,525908,0
1990-04-24,2.2882,2.2882,2.2207,2.2496,259208,0
1990-04-25,2.2882,2.3459,2.2882,2.2882,827554,0
1990-04-26,2.2882,2.317,2.1629,2.1629,362395,0
1990-04-27,2.1053,2.1342,2.1053,2.1342,113168,0
1990-04-30,2.1342,2.1342,2.1053,2.1342,66156,0
1990-05-01,2.1053,2.1342,2.0766,2.1342,187646,0
1990-05-02,2.0766,2.192,2.0766,2.192,516340,0
1990-05-03,2.2207,2.2207,2.1342,2.1342,49928,0
1990-05-04,2.1342,2.1629,2.1053,2.1053,11650,0
1990-05-07,2.1342,2.1629,2.1342,2.1342,153110,0
1990-05-08,2.1053,2.1342,2.1053,2.1342,20387,0
1990-05-09,2.1629,2.1629,2.0766,2.0766,151863,0
1990-05-10,2.1053,2.1629,2.0766,2.1342,97775,0
1990-05-11,2.1629,2.192,2.1053,2.1342,128148,0
1990-05-14,2.1342,2.192,2.1053,2.1629,467242,0
1990-05-15,2.1629,2.2207,2.1629,2.2207,78220,0
1990-05-16,2.192,2.2882,2.192,2.2207,298321,0
1990-05-17,2.2496,2.2882,2.192,2.2496,53671,0
1990-05-18,2.2207,2.317,2.2207,2.2882,670283,0
1990-05-21,2.2882,2.3746,2.2882,2.3746,381534,0
1990-05-22,2.4035,2.5573,2.4035,2.4035,1294797,0
1990-05-23,2.4035,2.4611,2.4035,2.4322,245479,0
1990-05-24,2.4611,2.49,2.4322,2.4611,290414,0
1990-05-25,2.4322,2.4611,2.4322,2.4611,222595,0
1990-05-29,2.4322,2.4322,2.4035,2.4322,32870,0
1990-05-30,2.4322,2.4611,2.4035,2.4035,132308,0
1990-05-31,2.4035,2.4611,2.4035,2.4322,105264,0
1990-06-01,2.4035,2.4611,2.4035,2.4035,307060,0
1990-06-04,2.4035,2.4322,2.3746,2.4035,228004,0
1990-06-05,2.4035,2.4035,2.3746,2.3746,162682,0
1990-06-06,2.4035,2.4035,2.3459,2.4035,176411,0
1990-06-07,2.4035,2.4322,2.3746,2.3746,206367,0
1990-06-08,2.3746,2.4035,2.3746,2.3746,149782,0
1990-06-11,2.4035,2.4322,2.3459,2.3459,74060,0
1990-06-12,2.3459,2.3746,2.3459,2.3459,32455,0
1990-06-13,2.3746,2.4035,2.3459,2.3746,230499,0
1990-06-14,2.3746,2.4035,2.3746,2.3746,15394,0
1990-06-15,2.3746,2.4322,2.3746,2.4322,233414,0
1990-06-18,2.4322,2.4322,2.3746,2.4035,192639,0
1990-06-19,2.3746,2.4035,2.3746,2.4035,161016,0
1990-06-20,2.3746,2.3746,2.317,2.317,281677,0
1990-06-21,2.2882,2.317,2.2882,2.2882,188062,0
1990-06-22,2.2882,2.3459,2.2882,2.317,76138,0
1990-06-25,2.2882,2.317,2.2496,2.2496,347830,0
1990-06-26,2.2882,2.3459,2.2882,2.317,130229,0
1990-06-27,2.317,2.3459,2.2496,2.317,21221,0
1990-06-28,2.317,2.3459,2.317,2.3459,143128,0
1990-06-29,2.317,2.4322,2.2882,2.4322,353240,0
1990-07-02,2.4322,2.4322,2.4035,2.4035,108591,0
1990-07-03,2.4035,2.4035,2.3746,2.4035,62410,0
1990-07-05,2.3746,2.3746,2.3459,2.3459,67819,0
1990-07-06,2.3459,2.3459,2.3459,2.3459,43688,0
1990-07-09,2.3459,2.3459,2.2496,2.2882,222595,0
1990-07-10,2.2496,2.317,2.2496,2.317,25379,0
1990-07-11,2.2882,2.3459,2.2882,2.3459,32870,0
1990-07-12,2.317,2.317,2.2496,2.2496,92367,0
1990-07-13,2.2882,2.2882,2.2496,2.2882,308305,0
1990-07-16,2.2207,2.2882,2.1629,2.2207,284589,0
1990-07-17,2.1629,2.1629,2.0766,2.0766,247143,0
1990-07-18,2.0766,2.1342,2.0766,2.1053,106511,0
1990-07-19,2.1342,2.1629,2.1342,2.1629,64490,0
1990-07-20,2.1342,2.1342,2.1342,2.1342,53256,0
1990-07-23,2.1342,2.1342,2.0766,2.0766,148119,0
1990-07-24,2.0381,2.0766,2.0381,2.0381,306639,0
1990-07-25,2.0381,2.0766,2.0381,2.0766,29957,0
1990-07-26,2.0381,2.0766,1.9804,2.0381,482636,0
1990-07-27,2.0381,2.0766,2.0093,2.0766,169754,0
1990-07-30,2.0766,2.0766,2.0381,2.0766,371132,0
1990-07-31,2.0766,2.1053,2.0766,2.1053,19140,0
1990-08-01,2.1053,2.1053,2.0381,2.0381,50759,0
1990-08-02,2.0381,2.0381,2.0381,2.0381,19140,0
1990-08-03,2.0381,2.0381,1.9229,1.9515,465995,0
1990-08-06,1.8941,1.8941,1.8074,1.8363,163096,0
1990-08-07,1.8652,1.8941,1.8363,1.8652,37863,0
1990-08-08,1.8652,1.9229,1.8652,1.9229,87790,0
1990-08-09,1.8941,1.8941,1.8074,1.8363,719794,0
1990-08-10,1.8074,1.8363,1.8074,1.8363,23299,0
1990-08-13,1.8074,1.8363,1.7689,1.8363,84879,0
1990-08-14,1.8363,1.8652,1.7689,1.8363,46600,0
1990-08-15,1.8363,1.8363,1.8074,1.8074,17471,0
1990-08-16,1.8652,1.8652,1.8363,1.8363,359483,0
1990-08-17,1.8074,1.8074,1.74,1.7689,36614,0
1990-08-20,1.8074,1.8074,1.7112,1.7112,158105,0
1990-08-21,1.6825,1.7112,1.6534,1.6534,168091,0
1990-08-22,1.6249,1.7112,1.596,1.6249,185564,0
1990-08-23,1.5574,1.5574,1.3846,1.4421,792190,0
1990-08-24,1.4421,1.4421,1.3846,1.4133,167257,0
1990-08-27,1.4421,1.5574,1.4421,1.5286,135223,0
1990-08-28,1.5286,1.596,1.4711,1.4997,53256,0
1990-08-29,1.4421,1.4997,1.4133,1.4997,166012,0
1990-08-30,1.4997,1.4997,1.4711,1.4997,45351,0
1990-08-31,1.4997,1.5574,1.4997,1.5574,156858,0
1990-09-04,1.5574,1.5574,1.5286,1.5286,160600,0
1990-09-05,1.5574,1.5574,1.4997,1.4997,69483,0
1990-09-06,1.5286,1.5574,1.4997,1.5286,27876,0
1990-09-07,1.4997,1.596,1.4997,1.5574,81133,0
1990-09-10,1.5574,1.6249,1.5286,1.5574,67819,0
1990-09-11,1.5286,1.5574,1.4997,1.4997,22051,0
1990-09-12,1.5574,1.596,1.5574,1.596,27459,0
1990-09-13,1.5574,1.5574,1.5286,1.5574,8319,0
1990-09-14,1.5574,1.5574,1.5286,1.5286,42854,0
1990-09-17,1.4997,1.4997,1.4711,1.4711,35366,0
1990-09-18,1.4711,1.4711,1.4133,1.4133,128981,0
1990-09-19,1.4421,1.4421,1.4133,1.4133,259208,0
1990-09-20,1.4133,1.4133,1.3269,1.3269,340343,0
1990-09-21,1.4133,1.4133,1.2884,1.2884,1044743,0
1990-09-24,1.2595,1.2884,1.2307,1.2307,95279,0
1990-09-25,1.2307,1.2307,1.173,1.2016,1167898,0
1990-09-26,1.2307,1.2307,1.1152,1.144,108591,0
1990-09-27,1.173,1.173,1.0767,1.1152,619520,0
1990-09-28,1.0767,1.2016,1.0479,1.2016,492205,0
1990-10-01,1.2307,1.2595,1.144,1.173,387357,0
1990-10-02,1.173,1.2016,1.144,1.173,139798,0
1990-10-03,1.1152,1.173,1.1152,1.144,410657,0
1990-10-04,1.144,1.144,1.1152,1.1152,251718,0
1990-10-05,1.0767,1.0767,1.019,1.0479,353655,0
1990-10-08,1.1152,1.144,1.0767,1.0767,265034,0
1990-10-09,1.0767,1.0767,0.9901,1.019,128564,0
1990-10-10,0.9901,1.019,0.9901,1.019,65324,0
1990-10-11,1.019,1.019,0.9901,0.9901,244647,0
1990-10-12,1.019,1.0479,1.019,1.019,50343,0
1990-10-15,0.9901,0.9901,0.9326,0.9326,629926,0
1990-10-16,0.9326,0.9613,0.9326,0.9613,572924,0
1990-10-17,0.9901,1.0479,0.9613,0.9613,690255,0
1990-10-18,0.9901,1.0479,0.9613,0.9901,718547,0
1990-10-19,1.019,1.019,0.9036,0.9613,680267,0
1990-10-22,0.9613,0.9901,0.9326,0.9326,120243,0
1990-10-23,0.9613,1.0479,0.9613,1.019,114833,0
1990-10-24,1.019,1.0479,1.019,1.0479,72395,0
1990-10-25,1.0479,1.0767,1.0479,1.0767,145206,0
1990-10-26,1.019,1.0767,0.9613,0.9901,493039,0
1990-10-29,0.9901,1.0479,0.9901,1.0479,108176,0
1990-10-30,1.0479,1.0479,0.9901,1.0479,219682,0
1990-10-31,1.0479,1.0479,1.019,1.019,405665,0
1990-11-01,1.0479,1.0767,1.019,1.0767,905360,0
1990-11-02,1.0767,1.144,1.0767,1.1152,48263,0
1990-11-05,1.144,1.2016,1.1152,1.2016,941554,0
1990-11-06,1.2016,1.2307,1.173,1.2016,156441,0
1990-11-07,1.2016,1.2016,1.173,1.173,64075,0
1990-11-08,1.2016,1.2016,1.144,1.2016,1433764,0
1990-11-09,1.144,1.2307,1.144,1.2307,101104,0
1990-11-12,1.2016,1.2307,1.2016,1.2016,67819,0
1990-11-13,1.2016,1.2595,1.2016,1.2595,449350,0
1990-11-14,1.2595,1.2884,1.2307,1.2884,149782,0
1990-11-15,1.3557,1.3846,1.3269,1.3269,144792,0
1990-11-16,1.3269,1.3846,1.3269,1.3269,179741,0
1990-11-19,1.3269,1.3846,1.3269,1.3846,42854,0
1990-11-20,1.4133,1.4133,1.3846,1.4133,127316,0
1990-11-21,1.4711,1.5574,1.4711,1.4997,515090,0
1990-11-23,1.4997,1.5574,1.4997,1.5286,125652,0
1990-11-26,1.5286,1.5574,1.5286,1.5574,203041,0
1990-11-27,1.5574,1.596,1.5286,1.596,162265,0
1990-11-28,1.596,1.6534,1.596,1.596,220931,0
1990-11-29,1.596,1.6534,1.596,1.6249,74473,0
1990-11-30,1.6249,1.6249,1.596,1.596,172250,0
1990-12-03,1.6534,1.6534,1.596,1.6249,546712,0
1990-12-04,1.5574,1.6534,1.5574,1.6534,508849,0
1990-12-05,1.6534,1.7689,1.6534,1.7689,470154,0
1990-12-06,1.8363,1.8941,1.7689,1.7689,394431,0
1990-12-07,1.8074,1.8363,1.74,1.74,136469,0
1990-12-10,1.7689,1.7689,1.6534,1.6825,113587,0
1990-12-11,1.6825,1.6825,1.5574,1.5574,103601,0
1990-12-12,1.596,1.6825,1.5574,1.6534,141879,0
1990-12-13,1.6825,1.74,1.6534,1.6825,101104,0
1990-12-14,1.6825,1.74,1.6534,1.7112,139381,0
1990-12-17,1.7112,1.7112,1.596,1.596,188062,0
1990-12-18,1.596,1.6825,1.596,1.6534,632837,0
1990-12-19,1.6534,1.6534,1.596,1.6249,66570,0
1990-12-20,1.6249,1.74,1.6249,1.7112,327443,0
1990-12-21,1.7112,1.7689,1.7112,1.74,159352,0
1990-12-24,1.6825,1.7689,1.6825,1.74,70731,0
1990-12-26,1.7112,1.74,1.6825,1.6825,28294,0
1990-12-27,1.6825,1.7112,1.6534,1.6534,262536,0
1990-12-28,1.6534,1.6825,1.596,1.6249,242984,0
1990-12-31,1.596,1.6825,1.4711,1.6825,601217,0
1991-01-02,1.596,1.6249,1.4997,1.5286,187230,0
1991-01-03,1.4997,1.5574,1.4711,1.5574,126068,0
1991-01-04,1.5574,1.6249,1.5286,1.6249,57417,0
1991-01-07,1.6249,1.6534,1.596,1.6249,101936,0
1991-01-08,1.6249,1.7112,1.6249,1.6825,338679,0
1991-01-09,1.7112,1.7112,1.596,1.6249,88623,0
1991-01-10,1.6249,1.6249,1.596,1.596,67404,0
1991-01-11,1.596,1.6249,1.596,1.596,162265,0
1991-01-14,1.5286,1.5574,1.4997,1.5286,157689,0
1991-01-15,1.5286,1.596,1.5286,1.596,130229,0
1991-01-16,1.5574,1.596,1.5574,1.596,71564,0
1991-01-17,1.5574,1.6249,1.5574,1.6249,134804,0
1991-01-18,1.6249,1.6534,1.5574,1.596,559607,0
1991-01-21,1.596,1.6249,1.5574,1.596,59498,0
1991-01-22,1.6534,1.6534,1.596,1.6249,160186,0
1991-01-23,1.6249,1.7112,1.6249,1.7112,369051,0
1991-01-24,1.74,1.9229,1.74,1.8941,615777,0
1991-01-25,1.9515,2.0381,1.9229,2.0093,369051,0
1991-01-28,1.9804,2.0093,1.9229,2.0093,136053,0
1991-01-29,2.0093,2.0381,2.0093,2.0381,131062,0
1991-01-30,2.1053,2.1629,2.0381,2.1342,693167,0
1991-01-31,2.1053,2.1053,1.9515,2.0381,397344,0
1991-02-01,2.0093,2.0381,1.9804,2.0093,685677,0
1991-02-04,2.0766,2.2882,2.0766,2.2882,402751,0
1991-02-05,2.4611,2.6436,2.4322,2.5573,1929714,0
1991-02-06,2.5573,2.6726,2.49,2.5861,1219908,0
1991-02-07,2.5573,2.7015,2.5188,2.5861,1583134,0
1991-02-08,2.5573,2.6146,2.5573,2.5861,342005,0
1991-02-11,2.5573,2.6726,2.5573,2.6436,306225,0
1991-02-12,2.6436,2.6726,2.3746,2.4035,325363,0
1991-02-13,2.4322,2.4611,2.4035,2.4611,182652,0
1991-02-14,2.49,2.49,2.3746,2.3746,191807,0
1991-02-15,2.4322,2.4611,2.3746,2.4035,153528,0
1991-02-19,2.3746,2.5188,2.3746,2.49,251305,0
1991-02-20,2.49,2.49,2.4035,2.4035,141879,0
1991-02-21,2.4035,2.4322,2.3746,2.4035,76138,0
1991-02-22,2.3746,2.4035,2.3459,2.3746,59915,0
1991-02-25,2.4035,2.4035,2.3459,2.3746,80302,0
1991-02-26,2.3459,2.4035,2.3459,2.3746,126068,0
1991-02-27,2.3746,2.4035,2.3746,2.3746,108176,0
1991-02-28,2.4035,2.4035,2.317,2.4035,548792,0
1991-03-01,2.3459,2.49,2.317,2.49,404415,0
1991-03-04,2.49,2.5188,2.4611,2.4611,149369,0
1991-03-05,2.4611,2.49,2.4035,2.4322,205535,0
1991-03-06,2.4322,2.5188,2.4322,2.5188,249639,0
1991-03-07,2.5573,2.6146,2.5188,2.5573,310803,0
1991-03-08,2.5573,2.5573,2.49,2.49,341589,0
1991-03-11,2.5188,2.5188,2.4322,2.4611,321202,0
1991-03-12,2.4611,2.49,2.3746,2.4035,95279,0
1991-03-13,2.3746,2.4035,2.3459,2.4035,60745,0
1991-03-14,2.3746,2.4322,2.3746,2.3746,76557,0
1991-03-15,2.3746,2.4035,2.3746,2.4035,34533,0
1991-03-18,2.3746,2.4035,2.2496,2.317,142295,0
1991-03-19,2.2882,2.2882,2.2207,2.2496,58665,0
1991-03-20,2.2496,2.2882,2.1342,2.2207,247560,0
1991-03-21,2.2496,2.2882,2.192,2.2207,63244,0
1991-03-22,2.192,2.192,2.1342,2.1629,194719,0
1991-03-25,2.1629,2.317,2.1342,2.2882,667371,0
1991-03-26,2.2882,2.2882,2.2207,2.2496,285005,0
1991-03-27,2.2882,2.3459,2.2882,2.2882,496783,0
1991-03-28,2.2882,2.4611,2.2882,2.4322,381948,0
1991-04-01,2.4322,2.4322,2.3459,2.3746,180156,0
1991-04-02,2.3746,2.4035,2.3459,2.4035,147703,0
1991-04-03,2.4322,2.5188,2.4322,2.4322,251305,0
1991-04-04,2.4611,2.49,2.4611,2.4611,90704,0
1991-04-05,2.49,2.5188,2.4611,2.49,574588,0
1991-04-08,2.49,2.49,2.4611,2.4611,34118,0
1991-04-09,2.4322,2.4611,2.4322,2.4322,166428,0
1991-04-10,2.4035,2.5188,2.3746,2.5188,654058,0
1991-04-11,2.49,2.6146,2.49,2.5573,344501,0
1991-04-12,2.5861,2.5861,2.5188,2.5573,226341,0
1991-04-15,2.5573,2.5861,2.5573,2.5861,116914,0
1991-04-16,2.5573,2.5573,2.5188,2.5188,226341,0
1991-04-17,2.5188,2.6146,2.5188,2.5861,276270,0
1991-04-18,2.5861,2.6436,2.5188,2.6146,340343,0
1991-04-19,2.5861,2.5861,2.4611,2.49,78636,0
1991-04-22,2.4611,2.4611,2.3746,2.4035,136053,0
1991-04-23,2.4035,2.4611,2.3746,2.4035,525908,0
1991-04-24,2.4322,2.49,2.4322,2.4611,174747,0
1991-04-25,2.4611,2.49,2.4611,2.4611,116084,0
1991-04-26,2.4322,2.5188,2.4322,2.49,74060,0
1991-04-29,2.49,2.5573,2.49,2.49,235076,0
1991-04-30,2.4611,2.4611,2.3746,2.4322,337014,0
1991-05-01,2.4322,2.4611,2.4035,2.4611,47846,0
1991-05-02,2.4611,2.49,2.4611,2.49,281261,0
1991-05-03,2.49,2.49,2.4322,2.4611,849190,0
1991-05-06,2.4322,2.4322,2.4035,2.4322,113168,0
1991-05-07,2.4322,2.4611,2.4322,2.4611,212194,0
1991-05-08,2.4611,2.49,2.4322,2.4611,246310,0
1991-05-09,2.49,2.5188,2.4322,2.4611,264202,0
1991-05-10,2.5188,2.5188,2.49,2.49,216356,0
1991-05-13,2.5188,2.5573,2.49,2.5188,240069,0
1991-05-14,2.49,2.5861,2.49,2.49,100273,0
1991-05-15,2.49,2.5188,2.4611,2.4611,184317,0
1991-05-16,2.49,2.49,2.3459,2.3459,368636,0
1991-05-17,2.3746,2.3746,2.3459,2.3459,252137,0
1991-05-20,2.3746,2.4322,2.3459,2.4322,47432,0
1991-05-21,2.4035,2.4611,2.4035,2.4322,81549,0
1991-05-22,2.4322,2.4611,2.4322,2.4322,189311,0
1991-05-23,2.4322,2.4611,2.4322,2.4322,151863,0
1991-05-24,2.4322,2.4611,2.4322,2.4611,636998,0
1991-05-28,2.4611,2.6436,2.4611,2.6146,367802,0
1991-05-29,2.6436,2.7686,2.6436,2.7015,413570,0
1991-05-30,2.7304,2.8554,2.7015,2.7686,1026852,0
1991-05-31,2.7686,2.7978,2.7304,2.7686,412321,0
1991-06-03,2.7978,2.9129,2.7978,2.8842,816737,0
1991-06-04,2.8842,2.8842,2.8265,2.8842,769306,0
1991-06-05,2.9129,3.038,2.9129,2.9707,223428,0
1991-06-06,2.9707,2.9995,2.9419,2.9707,538805,0
1991-06-07,2.9707,3.0667,2.9419,3.038,518005,0
1991-06-10,2.9995,3.1244,2.9995,3.0667,648230,0
1991-06-11,3.0667,3.0956,3.038,3.038,480972,0
1991-06-12,2.9129,2.9129,2.7978,2.8554,708144,0
1991-06-13,2.8554,2.8554,2.7015,2.7015,154361,0
1991-06-14,2.7686,2.9419,2.7686,2.9419,545046,0
1991-06-17,2.9129,3.1244,2.8842,3.1244,1957175,0
1991-06-18,3.1244,3.2785,3.0667,3.2495,1340563,0
1991-06-19,3.1822,3.1822,3.0956,3.0956,562521,0
1991-06-20,3.0667,3.0667,3.038,3.038,494286,0
1991-06-21,3.038,3.0667,3.038,3.038,431043,0
1991-06-24,3.038,3.0667,2.9995,3.0667,367802,0
1991-06-25,3.038,3.0667,2.9129,2.9129,452265,0
1991-06-26,2.8842,2.9129,2.7686,2.8842,391518,0
1991-06-27,2.9129,2.9129,2.8842,2.8842,113587,0
1991-06-28,2.8842,3.038,2.8554,3.038,441032,0
1991-07-01,3.038,3.038,2.9419,2.9995,171005,0
1991-07-02,2.9995,3.038,2.9129,2.9995,764313,0
1991-07-03,2.9707,2.9707,2.8842,2.9129,442276,0
1991-07-05,2.9129,2.9129,2.8842,2.8842,11236,0
1991-07-08,2.8554,2.8842,2.7978,2.8265,314128,0
1991-07-09,2.8265,2.8842,2.7978,2.8265,81964,0
1991-07-10,2.7978,2.7978,2.7686,2.7686,233414,0
1991-07-11,2.7686,2.7686,2.7015,2.7686,180571,0
1991-07-12,2.7686,2.7978,2.7686,2.7978,36614,0
1991-07-15,2.8265,2.8265,2.7686,2.7686,83628,0
1991-07-16,2.7686,2.8265,2.7015,2.7978,511346,0
1991-07-17,2.7686,2.7978,2.7686,2.7686,354073,0
1991-07-18,2.7686,2.7978,2.7686,2.7686,246727,0
1991-07-19,2.7686,2.7686,2.7304,2.7686,111922,0
1991-07-22,2.7015,2.7015,2.6436,2.6436,165593,0
1991-07-23,2.6436,2.6726,2.6436,2.6436,29957,0
1991-07-24,2.6436,2.6726,2.6146,2.6146,114833,0
1991-07-25,2.5188,2.9419,2.5188,2.7015,1032260,0
1991-07-26,2.6726,2.7978,2.6436,2.7304,319536,0
1991-07-29,2.7015,2.7015,2.6146,2.6726,66986,0
1991-07-30,2.6146,2.9995,2.5861,2.8554,744342,0
1991-07-31,2.8842,2.8842,2.6726,2.6726,1028516,0
1991-08-01,2.7015,2.7304,2.6436,2.6726,352407,0
1991-08-02,2.7015,2.7304,2.6436,2.6436,437701,0
1991-08-05,2.6726,2.7015,2.6726,2.7015,124819,0
1991-08-06,2.8265,2.8554,2.8265,2.8265,765561,0
1991-08-07,2.8265,2.9419,2.8265,2.8842,627428,0
1991-08-08,2.8842,2.9419,2.8554,2.8554,470987,0
1991-08-09,2.8554,2.8554,2.8265,2.8554,195134,0
1991-08-12,2.8265,2.8842,2.8265,2.8554,1065545,0
1991-08-13,2.8842,3.0667,2.8842,3.038,1938452,0
1991-08-14,3.0667,3.0956,2.9995,3.038,550454,0
1991-08-15,3.0667,3.0667,2.8842,2.9419,337014,0
1991-08-16,2.9419,2.9419,2.8554,2.9419,121492,0
1991-08-19,2.7015,2.7686,2.5861,2.7015,201377,0
1991-08-20,2.8265,2.8554,2.7978,2.8554,224675,0
1991-08-21,2.8842,2.9995,2.8554,2.9995,294575,0
1991-08-22,3.038,3.038,2.9419,2.9995,258792,0
1991-08-23,2.9995,3.0956,2.9995,3.038,237158,0
1991-08-26,3.038,3.0667,2.9995,3.0667,136053,0
1991-08-27,3.0667,3.0956,3.038,3.0956,193471,0
1991-08-28,3.0667,3.2112,3.0667,3.2112,1149176,0
1991-08-29,3.2495,3.3649,3.2112,3.3073,753496,0
1991-08-30,3.3073,3.3649,3.2785,3.3361,696910,0
1991-09-03,3.3936,3.4513,3.3649,3.3649,798846,0
1991-09-04,3.3361,3.3936,3.2112,3.3073,777627,0
1991-09-05,3.3649,3.4224,3.3073,3.4224,554615,0
1991-09-06,3.3936,3.3936,3.3361,3.3649,265034,0
1991-09-09,3.3649,3.3649,3.2785,3.2785,70314,0
1991-09-10,3.3073,3.3073,3.2785,3.2785,88623,0
1991-09-11,3.2785,3.3361,3.2785,3.2785,359064,0
1991-09-12,3.3361,3.3361,3.2785,3.2785,197631,0
1991-09-13,3.3361,3.3649,3.3073,3.3361,1026852,0
1991-09-16,3.2495,3.2785,3.2112,3.2112,381948,0
1991-09-17,3.2112,3.2112,3.1535,3.1822,240903,0
1991-09-18,3.2112,3.2495,3.1822,3.2495,242984,0
1991-09-19,3.2785,3.3073,3.2112,3.2495,396510,0
1991-09-20,3.2785,3.2785,3.1822,3.2112,166012,0
1991-09-23,3.2495,3.2495,3.1535,3.1535,142711,0
1991-09-24,3.1822,3.1822,3.038,3.038,163932,0
1991-09-25,2.9995,2.9995,2.9129,2.9707,87375,0
1991-09-26,2.9995,3.038,2.9419,2.9419,225090,0
1991-09-27,2.9129,2.9707,2.8842,2.8842,100273,0
1991-09-30,2.9129,2.9419,2.7304,2.8265,191392,0
1991-10-01,2.8265,2.9419,2.7978,2.8265,693167,0
1991-10-02,2.7686,2.8265,2.7686,2.7978,277517,0
1991-10-03,2.7978,2.7978,2.7978,2.7978,584988,0
1991-10-04,2.7978,2.8265,2.7686,2.7978,24548,0
1991-10-07,2.7978,2.8265,2.7978,2.7978,188479,0
1991-10-08,2.7686,2.8265,2.7686,2.8265,1022690,0
1991-10-09,2.8554,2.9419,2.8554,2.9129,170587,0
1991-10-10,2.9129,2.9129,2.8554,2.8554,37447,0
1991-10-11,2.8554,2.9129,2.8554,2.8842,161016,0
1991-10-14,2.9129,2.9419,2.8265,2.9419,219682,0
1991-10-15,3.0667,3.0667,2.9995,3.0667,418562,0
1991-10-16,2.9995,3.038,2.9129,3.038,255880,0
1991-10-17,2.9995,3.1822,2.9995,3.0956,370296,0
1991-10-18,3.0956,3.1535,3.0956,3.0956,326197,0
1991-10-21,3.0956,3.0956,2.9995,3.038,246310,0
1991-10-22,3.0667,3.2785,3.0667,3.1535,456008,0
1991-10-23,3.6052,3.6052,3.3936,3.4801,2432740,0
1991-10-24,3.5187,3.5475,3.4224,3.5475,1036837,0
1991-10-25,3.5762,3.5762,3.4801,3.5475,299151,0
1991-10-28,3.5187,3.5187,3.4224,3.4801,388192,0
1991-10-29,3.4513,3.5762,3.4224,3.5762,208450,0
1991-10-30,3.5762,3.6052,3.5475,3.5762,330355,0
1991-10-31,3.6052,3.6052,3.5475,3.5762,685261,0
1991-11-01,3.5762,3.6052,3.5475,3.5762,650727,0
1991-11-04,3.5475,3.6917,3.5475,3.634,465162,0
1991-11-05,3.634,3.634,3.5762,3.5762,416898,0
1991-11-06,3.6052,3.6052,3.5762,3.6052,105680,0
1991-11-07,3.6052,3.7591,3.5762,3.7591,696910,0
1991-11-08,3.7878,3.8168,3.7591,3.7878,319955,0
1991-11-11,3.8168,3.8742,3.8168,3.8168,246310,0
1991-11-12,3.8455,4.0569,3.8455,4.028,578331,0
1991-11-13,3.9609,3.9994,3.9031,3.9031,751416,0
1991-11-14,3.9318,3.9318,3.73,3.7591,677358,0
1991-11-15,3.7878,3.7878,3.3073,3.3936,631588,0
1991-11-18,3.3936,3.4513,3.3649,3.4224,689838,0
1991-11-19,3.4224,3.4224,3.2112,3.3936,709809,0
1991-11-20,3.4224,3.4513,3.3073,3.3361,223009,0
1991-11-21,3.3073,3.3073,3.2785,3.3073,218852,0
1991-11-22,3.3073,3.4224,3.2785,3.2785,405247,0
1991-11-25,3.2495,3.2495,3.1822,3.2495,389022,0
1991-11-26,3.2785,3.2785,3.0667,3.1244,318291,0
1991-11-27,3.1244,3.1535,3.0956,3.0956,164347,0
1991-11-29,3.1244,3.2495,3.1244,3.2112,198881,0
1991-12-02,3.1822,3.2495,3.1535,3.2495,133973,0
1991-12-03,3.2495,3.3073,3.2112,3.2495,228837,0
1991-12-04,3.3073,3.3073,3.1822,3.2112,627845,0
1991-12-05,3.2495,3.3361,3.1822,3.3361,500944,0
1991-12-06,3.3361,3.4801,3.3361,3.3649,173916,0
1991-12-09,3.4224,3.4513,3.3649,3.3649,190558,0
1991-12-10,3.3649,3.4224,3.3649,3.3936,364890,0
1991-12-11,3.3361,3.3649,3.3073,3.3073,571259,0
1991-12-12,3.3361,3.3936,3.3361,3.3361,116914,0
1991-12-13,3.3936,3.3936,3.3649,3.3936,741845,0
1991-12-16,3.4224,3.6052,3.3936,3.6052,384028,0
1991-12-17,3.5475,3.5475,3.5187,3.5187,267947,0
1991-12-18,3.5475,3.6917,3.5475,3.6917,367387,0
1991-12-19,3.634,3.73,3.634,3.6629,686925,0
1991-12-20,3.6917,3.6917,3.634,3.6629,462249,0
1991-12-23,3.6917,3.7878,3.6629,3.7878,386526,0
1991-12-24,3.9031,3.9318,3.8168,3.9318,750999,0
1991-12-26,3.9609,3.9994,3.9031,3.9609,678605,0
1991-12-27,3.9609,3.9609,3.9031,3.9031,224261,0
1991-12-30,3.8742,3.9031,3.8168,3.8742,519249,0
1991-12-31,3.7878,3.8455,3.7591,3.8168,477643,0
1992-01-02,3.7591,3.8168,3.6917,3.8168,661130,0
1992-01-03,3.8168,3.8742,3.7878,3.8168,1264009,0
1992-01-06,3.8168,3.8742,3.7878,3.8455,778043,0
1992-01-07,3.8455,3.8455,3.7878,3.8455,1246119,0
1992-01-08,3.8455,4.1148,3.8168,4.0857,1163320,0
1992-01-09,4.1435,4.1725,4.0857,4.1435,720630,0
1992-01-10,4.1148,4.1435,3.9994,4.0857,494286,0
1992-01-13,4.0569,4.1148,3.9994,4.1148,364059,0
1992-01-14,4.0857,4.211,4.0857,4.1725,428547,0
1992-01-15,4.211,4.211,4.1148,4.1148,838788,0
1992-01-16,4.0569,4.3262,4.0569,4.3262,780124,0
1992-01-17,4.355,4.3838,4.211,4.211,549207,0
1992-01-20,4.2687,4.2687,4.028,4.1148,399424,0
1992-01-21,4.1435,4.1435,3.9516,4.0569,679020,0
1992-01-22,4.0857,4.1725,4.0569,4.1435,1362202,0
1992-01-23,4.1435,4.211,4.0857,4.211,714385,0
1992-01-24,4.3262,4.4417,4.2687,4.2687,1472457,0
1992-01-27,4.2974,4.3262,4.2399,4.2399,992734,0
1992-01-28,4.2399,4.2399,4.1435,4.1725,577085,0
1992-01-29,4.211,4.355,4.1725,4.2687,521745,0
1992-01-30,4.2399,4.355,4.2399,4.2974,96527,0
1992-01-31,4.2687,4.355,4.2687,4.2974,891212,0
1992-02-03,4.2974,4.4129,4.2687,4.3838,502192,0
1992-02-04,4.355,4.3838,4.3262,4.355,251305,0
1992-02-05,4.3262,4.3262,4.2399,4.2974,708559,0
1992-02-06,4.2687,4.2974,4.2687,4.2687,127731,0
1992-02-07,4.2687,4.2974,4.2399,4.2687,214690,0
1992-02-10,4.2974,4.3262,4.2687,4.2974,742680,0
1992-02-11,4.3262,4.355,4.2974,4.355,443943,0
1992-02-12,4.3838,4.5952,4.3262,4.5952,1637636,0
1992-02-13,4.7492,4.8359,4.6916,4.8069,2520111,0
1992-02-14,4.8069,4.8647,4.6532,4.7205,1033924,0
1992-02-18,4.7205,4.8935,4.6532,4.8647,775549,0
1992-02-19,4.8069,4.8359,4.7205,4.7492,577501,0
1992-02-20,4.7782,4.7782,4.6916,4.7492,396510,0
1992-02-21,4.7492,4.7782,4.7205,4.7492,783869,0
1992-02-24,4.7782,4.8069,4.4801,4.4801,894959,0
1992-02-25,4.4801,4.7492,4.4417,4.6916,934484,0
1992-02-26,4.6244,4.7492,4.6244,4.6916,872491,0
1992-02-27,4.6916,4.7492,4.6532,4.6916,464744,0
1992-02-28,4.6532,4.7205,4.6244,4.6532,557112,0
1992-03-02,4.6244,4.6916,4.5664,4.6532,1006049,0
1992-03-03,4.6532,4.6916,4.6532,4.6532,322451,0
1992-03-04,4.6532,4.6916,4.5664,4.5664,380283,0
1992-03-05,4.5664,4.5952,4.211,4.3262,751832,0
1992-03-06,4.3262,4.4129,4.3262,4.3838,561689,0
1992-03-09,4.3838,4.5089,4.3838,4.4129,269194,0
1992-03-10,4.4417,4.5089,4.4129,4.4801,815905,0
1992-03-11,4.4801,4.4801,4.028,4.211,1557751,0
1992-03-12,4.1435,4.355,4.028,4.1725,1288974,0
1992-03-13,4.211,4.211,4.0857,4.1148,507599,0
1992-03-16,4.1148,4.1148,3.9318,4.028,959865,0
1992-03-17,4.028,4.0857,3.9994,4.0569,860424,0
1992-03-18,4.0569,4.211,4.0569,4.211,489709,0
1992-03-19,4.1435,4.1725,3.9994,3.9994,372377,0
1992-03-20,4.028,4.211,4.028,4.1148,309138,0
1992-03-23,4.1148,4.1435,4.0569,4.0569,90286,0
1992-03-24,4.0857,4.0857,3.9609,3.9994,125235,0
1992-03-25,3.9031,4.1148,3.7591,4.1148,2217633,0
1992-03-26,4.1725,4.3262,4.1435,4.1435,773884,0
1992-03-27,4.1725,4.1725,3.8455,3.8455,283340,0
1992-03-30,3.8455,4.028,3.8168,3.9031,957367,0
1992-03-31,3.9318,3.9994,3.9031,3.9318,610369,0
1992-04-01,3.9031,3.9031,3.7878,3.8168,971930,0
1992-04-02,3.7591,3.8455,3.7591,3.8168,932404,0
1992-04-03,3.7878,3.8168,3.7591,3.8168,440614,0
1992-04-06,3.7878,3.8455,3.7591,3.8455,416066,0
1992-04-07,3.8455,3.8455,3.4801,3.5475,1248617,0
1992-04-08,3.5475,3.5762,3.3361,3.4224,1249863,0
1992-04-09,3.4224,3.6629,3.4224,3.634,603297,0
1992-04-10,3.6917,3.7878,3.6917,3.6917,663626,0
1992-04-13,3.73,3.7591,3.6917,3.7591,367387,0
1992-04-14,3.7591,3.7591,3.5475,3.6052,1247366,0
1992-04-15,3.5762,3.5762,3.2785,3.3073,1180797,0
1992-04-16,3.3649,3.5187,3.3649,3.4801,1808638,0
1992-04-20,3.4224,3.5187,3.3361,3.3649,1213665,0
1992-04-21,3.4513,3.4801,3.4224,3.4801,590399,0
1992-04-22,3.4513,3.4513,3.3649,3.3936,686511,0
1992-04-23,3.3936,3.3936,3.0956,3.2112,772219,0
1992-04-24,3.2495,3.2495,3.1535,3.1535,366971,0
1992-04-27,3.1535,3.1822,3.0667,3.1822,844614,0
1992-04-28,3.1535,3.1822,3.0956,3.1244,863754,0
1992-04-29,3.1244,3.3361,3.1244,3.3361,728948,0
1992-04-30,3.3649,3.6052,3.3649,3.5475,624099,0
1992-05-01,3.5475,3.6917,3.4224,3.4513,490542,0
1992-05-04,3.3936,3.4513,3.3649,3.3649,793437,0
1992-05-05,3.3361,3.3649,3.2495,3.3649,673195,0
1992-05-06,3.4224,3.4513,3.3073,3.3073,376540,0
1992-05-07,3.3361,3.5187,3.3361,3.5187,400255,0
1992-05-08,3.4513,3.4801,3.3649,3.3649,940310,0
1992-05-11,3.3361,3.4224,3.3361,3.3936,198047,0
1992-05-12,3.3936,3.4224,3.3361,3.3649,116499,0
1992-05-13,3.3361,3.3361,3.3073,3.3361,592061,0
1992-05-14,3.3361,3.3361,3.2785,3.3073,175581,0
1992-05-15,3.3073,3.3073,3.2785,3.2785,180156,0
1992-05-18,3.2785,3.4224,3.2785,3.4224,514255,0
1992-05-19,3.4513,3.4801,3.3936,3.4224,217602,0
1992-05-20,3.3936,3.4224,3.3361,3.3361,272939,0
1992-05-21,3.3073,3.5475,3.2785,3.5475,2006270,0
1992-05-22,3.5762,3.6052,3.4513,3.5187,1139189,0
1992-05-26,3.5187,3.5475,3.4513,3.4513,143128,0
1992-05-27,3.4513,3.5187,3.4224,3.5187,199711,0
1992-05-28,3.5187,3.5475,2.6726,2.6726,3870244,0
1992-05-29,2.8265,2.8554,2.7686,2.8265,5647264,0
1992-06-01,2.8265,2.8265,2.7978,2.8265,1177883,0
1992-06-02,2.8265,2.8842,2.8265,2.8265,1680075,0
1992-06-03,2.8265,2.8554,2.7686,2.7686,1603518,0
1992-06-04,2.7978,2.8265,2.7304,2.7978,561689,0
1992-06-05,2.7686,2.7686,2.7015,2.7304,550875,0
1992-06-08,2.7304,2.7304,2.6146,2.6436,1189532,0
1992-06-09,2.6726,2.6726,2.5861,2.6146,4105323,0
1992-06-10,2.6146,2.6146,2.4611,2.4611,953623,0
1992-06-11,2.49,2.5861,2.49,2.5573,490959,0
1992-06-12,2.5188,2.5861,2.5188,2.5861,405247,0
1992-06-15,2.5861,2.7304,2.5861,2.6726,262953,0
1992-06-16,2.6726,2.8265,2.6726,2.7978,507184,0
1992-06-17,2.7686,2.7978,2.7015,2.7015,583742,0
1992-06-18,2.7015,2.7015,2.49,2.5861,382781,0
1992-06-19,2.5861,2.6726,2.5861,2.6436,518832,0
1992-06-22,2.5861,2.6146,2.5188,2.5188,392350,0
1992-06-23,2.5573,2.6146,2.5188,2.5573,278349,0
1992-06-24,2.5861,2.5861,2.5188,2.5861,597054,0
1992-06-25,2.5573,2.6436,2.5188,2.5188,926580,0
1992-06-26,2.5188,2.5188,2.4611,2.5188,386110,0
1992-06-29,2.49,2.6146,2.49,2.5573,184734,0
1992-06-30,2.5573,2.5861,2.5573,2.5573,575420,0
1992-07-01,2.5573,2.5861,2.5188,2.5861,515505,0
1992-07-02,2.5573,2.6146,2.49,2.5188,813409,0
1992-07-06,2.49,2.5861,2.49,2.5861,207201,0
1992-07-07,2.5861,2.6146,2.5188,2.5188,265866,0
1992-07-08,2.49,2.5861,2.49,2.5188,310385,0
1992-07-09,2.5573,2.5573,2.49,2.5188,334520,0
1992-07-10,2.5188,2.5861,2.5188,2.5573,106095,0
1992-07-13,2.5188,2.5573,2.49,2.5188,465162,0
1992-07-14,2.5188,2.5188,2.4322,2.4611,496367,0
1992-07-15,2.4322,2.49,2.4035,2.4322,399841,0
1992-07-16,2.4322,2.5188,2.4322,2.5188,389854,0
1992-07-17,2.49,2.49,2.4035,2.4611,310803,0
1992-07-20,2.4611,2.6726,2.4611,2.6436,1446662,0
1992-07-21,2.7015,2.7978,2.7015,2.7015,618691,0
1992-07-22,2.7304,2.7686,2.7015,2.7304,291245,0
1992-07-23,2.7304,2.7304,2.6436,2.6436,262536,0
1992-07-24,2.7015,2.7304,2.6436,2.6436,383196,0
1992-07-27,2.6726,2.7686,2.6726,2.7304,771802,0
1992-07-28,2.7304,2.7686,2.7015,2.7015,492205,0
1992-07-29,2.7015,2.8842,2.7015,2.8554,1651780,0
1992-07-30,2.8554,2.8554,2.7978,2.8265,431876,0
1992-07-31,2.8265,2.8554,2.7978,2.8265,68652,0
1992-08-03,2.8265,3.038,2.7978,2.9707,1504495,0
1992-08-04,2.9995,2.9995,2.9419,2.9707,514673,0
1992-08-05,2.9707,2.9995,2.9419,2.9419,197215,0
1992-08-06,2.9129,3.038,2.9129,2.9995,480557,0
1992-08-07,2.9995,3.0667,2.8842,2.9129,464744,0
1992-08-10,2.8842,2.9419,2.8265,2.8842,254217,0
1992-08-11,2.8842,2.8842,2.7978,2.7978,488877,0
1992-08-12,2.8265,2.8265,2.7304,2.7978,2301261,0
1992-08-13,2.7978,2.8554,2.7978,2.8554,560856,0
1992-08-14,2.8554,2.8554,2.7978,2.8265,166428,0
1992-08-17,2.8265,2.8554,2.7978,2.8265,394847,0
1992-08-18,2.8265,2.8265,2.7978,2.7978,339096,0
1992-08-19,2.7978,2.7978,2.7686,2.7686,404415,0
1992-08-20,2.7978,2.8265,2.7978,2.8265,129398,0
1992-08-21,2.9129,2.9707,2.9129,2.9419,719378,0
1992-08-24,2.9707,2.9707,2.9129,2.9129,197631,0
1992-08-25,2.9129,2.9707,2.9129,2.9419,296655,0
1992-08-26,2.9129,2.9707,2.9129,2.9707,361979,0
1992-08-27,2.9707,2.9995,2.9419,2.9707,331606,0
1992-08-28,2.9707,3.0667,2.9707,3.038,420227,0
1992-08-31,3.0667,3.0667,3.038,3.038,153528,0
1992-09-01,3.0667,3.0667,2.9995,3.038,243402,0
1992-09-02,2.9995,3.4224,2.9995,3.3936,2028738,0
1992-09-03,3.3936,3.3936,3.2495,3.2495,839622,0
1992-09-04,3.3073,3.3073,3.2112,3.2495,154361,0
1992-09-08,3.1244,3.2112,3.1244,3.1244,383612,0
1992-09-09,3.1822,3.2112,3.1535,3.1535,360312,0
1992-09-10,3.2112,3.3361,3.1822,3.3361,252969,0
1992-09-11,3.3361,3.3649,3.3073,3.3073,134804,0
1992-09-14,3.3649,3.4224,3.3073,3.3936,941972,0
1992-09-15,3.3649,3.3649,3.2785,3.3361,864585,0
1992-09-16,3.3073,3.4224,3.3073,3.3361,444774,0
1992-09-17,3.4224,3.4801,3.4224,3.4513,277932,0
1992-09-18,3.4224,3.4513,3.3361,3.3649,235910,0
1992-09-21,3.3649,3.4224,3.3361,3.3649,590399,0
1992-09-22,3.3936,3.3936,3.3073,3.3073,94862,0
1992-09-23,3.3649,3.3936,3.3361,3.3936,184317,0
1992-09-24,3.3936,3.4801,3.3649,3.3936,189727,0
1992-09-25,3.3936,3.3936,3.3073,3.3361,228004,0
1992-09-28,3.3649,3.3649,3.1822,3.1822,406912,0
1992-09-29,3.2112,3.2112,3.038,3.1244,654889,0
1992-09-30,3.1535,3.1535,2.9129,3.038,646982,0
1992-10-01,3.038,3.038,2.8842,2.8842,327859,0
1992-10-02,2.9707,2.9995,2.9129,2.9995,452265,0
1992-10-05,2.9707,3.038,2.8554,3.038,587068,0
1992-10-06,3.0667,3.1535,3.0667,3.0956,499280,0
1992-10-07,3.0956,3.0956,3.038,3.038,126901,0
1992-10-08,3.0667,3.1822,3.038,3.1535,399424,0
1992-10-09,3.1535,3.1535,3.1244,3.1535,108591,0
1992-10-12,3.1822,3.2785,3.1535,3.2785,179325,0
1992-10-13,3.2495,3.3073,3.2495,3.2495,233414,0
1992-10-14,3.2495,3.2495,3.1535,3.2112,857927,0
1992-10-15,3.1822,3.3073,3.1244,3.3073,441447,0
1992-10-16,3.3073,3.4513,3.2112,3.3361,1782012,0
1992-10-19,3.3073,3.3936,3.3073,3.3649,781789,0
1992-10-20,3.3936,3.6052,3.3649,3.5762,1068042,0
1992-10-21,3.5762,3.5762,3.4513,3.4801,368217,0
1992-10-22,3.4513,3.5475,3.4224,3.4801,164760,0
1992-10-23,3.4801,3.4801,3.3361,3.3361,333686,0
1992-10-26,3.3649,3.4513,3.3361,3.4224,126485,0
1992-10-27,3.4224,3.4224,3.3073,3.3361,149369,0
1992-10-28,3.3361,3.4224,3.3361,3.4224,214690,0
1992-10-29,3.4224,3.4224,3.3361,3.3361,99023,0
1992-10-30,3.3361,3.4224,3.3073,3.3936,137719,0
1992-11-02,3.3936,3.4513,3.3361,3.4513,220100,0
1992-11-03,3.3649,3.3649,3.3361,3.3361,176411,0
1992-11-04,3.3361,3.3361,3.3073,3.3073,192221,0
1992-11-05,3.3073,3.4224,3.3073,3.4224,257959,0
1992-11-06,3.3936,3.4513,3.3649,3.4224,205120,0
1992-11-09,3.4513,3.4513,3.3936,3.4513,275019,0
1992-11-10,3.4513,3.5187,3.3936,3.3936,201791,0
1992-11-11,3.3649,3.5187,3.3649,3.4513,767644,0
1992-11-12,3.4801,3.4801,3.3649,3.4513,824227,0
1992-11-13,3.4513,3.4513,3.3649,3.4224,399424,0
1992-11-16,3.4224,3.4224,3.3361,3.3649,234660,0
1992-11-17,3.3649,3.3649,3.2785,3.2785,258377,0
1992-11-18,3.3073,3.3649,3.2495,3.3649,250888,0
1992-11-19,3.3649,3.3936,3.3073,3.3649,205120,0
1992-11-20,3.3936,3.4224,3.3649,3.3936,90704,0
1992-11-23,3.3649,3.3936,3.3361,3.3649,98610,0
1992-11-24,3.3361,3.3936,3.3361,3.3936,223009,0
1992-11-25,3.3936,3.4224,3.3936,3.4224,94034,0
1992-11-27,3.4513,3.4513,3.3936,3.4513,33702,0
1992-11-30,3.4224,3.6629,3.3936,3.6052,734356,0
1992-12-01,3.6052,3.634,3.4801,3.5762,723955,0
1992-12-02,3.6052,3.6052,3.4801,3.5475,678605,0
1992-12-03,3.5187,3.5475,3.4513,3.4513,413985,0
1992-12-04,3.4801,3.634,3.4513,3.634,753079,0
1992-12-07,3.634,3.6629,3.6052,3.634,547127,0
1992-12-08,3.6917,3.8455,3.6917,3.8455,1215744,0
1992-12-09,3.8742,3.9318,3.7878,3.7878,848358,0
1992-12-10,3.7878,3.8168,3.73,3.8168,401086,0
1992-12-11,3.8455,3.9318,3.7878,3.8455,1169564,0
1992-12-14,3.8742,3.8742,3.7591,3.7591,765978,0
1992-12-15,3.73,3.7591,3.5762,3.6629,467659,0
1992-12-16,3.634,3.6917,3.6052,3.6917,440614,0
1992-12-17,3.73,3.7878,3.6917,3.7878,533397,0
1992-12-18,3.7878,3.7878,3.6917,3.73,315377,0
1992-12-21,3.6917,3.73,3.6629,3.6917,129813,0
1992-12-22,3.634,3.6629,3.6052,3.634,638245,0
1992-12-23,3.6052,3.73,3.6052,3.73,1004800,0
1992-12-24,3.73,3.73,3.6917,3.73,168508,0
1992-12-28,3.6917,3.73,3.6052,3.6629,561271,0
1992-12-29,3.6629,3.6917,3.6629,3.6629,66986,0
1992-12-30,3.6917,3.6917,3.6629,3.6917,291245,0
1992-12-31,3.6917,3.73,3.6629,3.6917,130229,0
1993-01-04,3.6917,3.6917,3.5762,3.6052,377371,0
1993-01-05,3.5762,3.634,3.5475,3.634,552535,0
1993-01-06,3.6052,3.8455,3.5762,3.8455,912849,0
1993-01-07,3.8455,3.9994,3.8168,3.9031,1457894,0
1993-01-08,3.8455,3.9318,3.8168,3.9318,961113,0
1993-01-11,3.9609,3.9994,3.9318,3.9994,788859,0
1993-01-12,3.9318,4.028,3.9031,4.028,812578,0
1993-01-13,3.9994,4.1148,3.9609,4.1148,1092590,0
1993-01-14,4.1435,4.355,4.1148,4.355,1760376,0
1993-01-15,4.3262,4.355,4.1435,4.1725,1370521,0
1993-01-18,4.211,4.2399,4.028,4.1435,751832,0
1993-01-19,4.0857,4.1725,4.0857,4.1435,547127,0
1993-01-20,4.1148,4.1725,3.9994,4.0569,714801,0
1993-01-21,3.9994,4.0569,3.9318,4.028,934900,0
1993-01-22,4.028,4.211,3.9994,4.0857,762648,0
1993-01-25,4.028,4.0569,3.9609,4.0569,168924,0
1993-01-26,3.9994,4.0857,3.9609,3.9609,738101,0
1993-01-27,3.9609,3.9994,3.7878,3.8742,736852,0
1993-01-28,3.8455,3.9318,3.8455,3.8742,284589,0
1993-01-29,3.9031,3.9031,3.1822,3.4801,3205371,0
1993-02-01,3.3649,3.3936,3.3073,3.3361,2140661,0
1993-02-02,3.3361,3.3649,3.2785,3.3073,2582936,0
1993-02-03,3.3361,3.5187,3.3073,3.5187,1593118,0
1993-02-04,3.4801,3.5762,3.4801,3.5762,644069,0
1993-02-05,3.5475,3.634,3.4513,3.4513,1013537,0
1993-02-08,3.4801,3.5187,3.4224,3.5187,614946,0
1993-02-09,3.5187,3.5475,3.3936,3.4224,359064,0
1993-02-10,3.4224,3.5762,3.3936,3.5762,1040581,0
1993-02-11,3.5762,3.5762,3.5475,3.5762,397757,0
1993-02-12,3.5762,3.5762,3.5475,3.5762,354488,0
1993-02-16,3.5475,3.5475,3.3936,3.4513,480138,0
1993-02-17,3.4224,3.4513,3.3649,3.3936,570843,0
1993-02-18,3.4224,3.4513,3.3936,3.3936,790526,0
1993-02-19,3.3936,3.4224,3.3649,3.4224,325778,0
1993-02-22,3.3936,3.4224,3.3649,3.3936,190142,0
1993-02-23,3.3649,3.3936,3.3649,3.3936,561689,0
1993-02-24,3.3936,3.4513,3.3936,3.4513,456841,0
1993-02-25,3.4513,3.4801,3.4224,3.4801,275851,0
1993-02-26,3.4801,3.5475,3.4513,3.5475,479309,0
1993-03-01,3.5475,3.5475,3.4224,3.4513,473900,0
1993-03-02,3.4224,3.5475,3.3936,3.5475,399841,0
1993-03-03,3.5187,3.5762,3.5187,3.5187,269611,0
1993-03-04,3.5475,3.5475,3.3936,3.5187,452265,0
1993-03-05,3.5475,3.7878,3.5475,3.6917,1061384,0
1993-03-08,3.6917,3.73,3.5187,3.5475,1487020,0
1993-03-09,3.5475,3.5475,3.4513,3.4801,840038,0
1993-03-10,3.4513,3.5762,3.4513,3.5475,653641,0
1993-03-11,3.6052,3.6917,3.6052,3.634,1340982,0
1993-03-12,3.6052,3.7878,3.5762,3.7591,789694,0
1993-03-15,3.8455,3.9609,3.8168,3.9318,1065962,0
1993-03-16,3.9994,4.0569,3.9031,4.028,1002718,0
1993-03-17,3.9994,4.028,3.9318,3.9994,1355959,0
1993-03-18,3.9994,4.0569,3.9609,4.0569,764730,0
1993-03-19,4.0857,4.0857,3.9318,3.9609,1069291,0
1993-03-22,3.9031,3.9609,3.8455,3.9609,447686,0
1993-03-23,3.9318,3.9609,3.9031,3.9031,343255,0
1993-03-24,3.9031,3.9994,3.8455,3.8455,850438,0
1993-03-25,3.7878,3.7878,3.6917,3.7878,607456,0
1993-03-26,3.7878,3.8168,3.73,3.73,443527,0
1993-03-29,3.7591,3.7591,3.73,3.73,75722,0
1993-03-30,3.7878,3.7878,3.6917,3.6917,103601,0
1993-03-31,3.73,3.7591,3.6052,3.73,785531,0
1993-04-01,3.6629,3.6917,3.634,3.6917,163932,0
1993-04-02,3.634,3.634,3.4224,3.5475,723539,0
1993-04-05,3.5187,3.6052,3.5187,3.6052,378203,0
1993-04-06,3.5762,3.634,3.5187,3.5187,534643,0
1993-04-07,3.5187,3.5762,3.5187,3.5187,698990,0
1993-04-08,3.5475,3.5762,3.5187,3.5187,100273,0
1993-04-12,3.4801,3.6629,3.4801,3.5762,822977,0
1993-04-13,3.634,3.6629,3.4224,3.4224,420645,0
1993-04-14,3.4513,3.4801,3.2785,3.2785,406080,0
1993-04-15,3.3361,3.3649,3.2495,3.3073,1110064,0
1993-04-16,3.3361,3.3361,3.2112,3.2495,693167,0
1993-04-19,3.2112,3.2495,3.1244,3.1535,458921,0
1993-04-20,3.2112,3.2112,3.1535,3.2112,876650,0
1993-04-21,3.2112,3.2112,3.1822,3.2112,304979,0
1993-04-22,3.2495,3.5187,3.2112,3.4224,1284813,0
1993-04-23,3.3936,3.4224,3.3649,3.3649,682348,0
1993-04-26,3.3649,3.3936,3.1822,3.1822,683596,0
1993-04-27,3.2112,3.3073,3.2112,3.3073,616193,0
1993-04-28,3.3073,3.3361,3.3073,3.3073,304145,0
1993-04-29,3.3361,3.3361,3.2495,3.2785,831299,0
1993-04-30,3.2785,3.3936,3.2785,3.3936,686511,0
1993-05-03,3.3936,3.5762,3.3936,3.5762,638245,0
1993-05-04,3.6052,3.6917,3.5762,3.6629,1075946,0
1993-05-05,3.634,3.73,3.634,3.73,606624,0
1993-05-06,3.7591,3.7591,3.6052,3.634,252553,0
1993-05-07,3.6629,3.7878,3.634,3.7878,379453,0
1993-05-10,3.8168,3.8742,3.7591,3.8168,914514,0
1993-05-11,3.8168,3.8455,3.7878,3.8455,732277,0
1993-05-12,3.8455,4.3262,3.8455,4.2687,3603133,0
1993-05-13,4.3262,4.3262,4.1725,4.2687,2460615,0
1993-05-14,4.2687,4.3262,4.211,4.2974,1400064,0
1993-05-17,4.3262,4.3262,4.211,4.211,566681,0
1993-05-18,4.2399,4.2974,4.2399,4.2687,496367,0
1993-05-19,4.2687,4.2687,4.1148,4.211,1923057,0
1993-05-20,4.2399,4.2687,4.1725,4.211,1017283,0
1993-05-21,4.211,4.2399,4.1725,4.1725,1722097,0
1993-05-24,4.0857,4.1435,4.0569,4.1435,376122,0
1993-05-25,4.1435,4.211,4.1148,4.1725,786365,0
1993-05-26,4.1725,4.3262,4.1435,4.2974,1385500,0
1993-05-27,4.3262,4.5664,4.2974,4.5089,1904751,0
1993-05-28,4.4801,4.4801,4.3838,4.4129,719378,0
1993-06-01,4.4417,4.5952,4.4129,4.5375,1197855,0
1993-06-02,4.5664,4.5952,4.4417,4.4417,780124,0
1993-06-03,4.4417,4.5375,4.4129,4.4801,405665,0
1993-06-04,4.5089,4.5089,4.4801,4.4801,168508,0
1993-06-07,4.5089,4.5089,4.2974,4.3262,657384,0
1993-06-08,4.2687,4.355,4.2399,4.2687,882477,0
1993-06-09,4.2687,4.3262,4.2687,4.2687,143958,0
1993-06-10,4.2974,4.2974,4.2399,4.2399,213858,0
1993-06-11,4.2687,4.2974,4.2399,4.2974,464329,0
1993-06-14,4.2687,4.2974,4.2399,4.2974,194719,0
1993-06-15,4.3262,4.4801,4.3262,4.3838,825475,0
1993-06-16,4.4417,4.5375,4.4129,4.4129,1747477,0
1993-06-17,4.4417,4.6532,4.4417,4.5952,3977592,0
1993-06-18,4.6244,4.6532,4.5952,4.5952,2178936,0
1993-06-21,4.5952,4.5952,4.4801,4.4801,805918,0
1993-06-22,4.4801,4.8069,4.4801,4.7782,1571481,0
1993-06-23,4.8069,4.8069,4.6532,4.7205,1807810,0
1993-06-24,4.6916,4.9895,4.6532,4.9895,2560055,0
1993-06-25,4.9895,5.0762,4.8647,4.9895,1883947,0
1993-06-28,4.9224,5.1724,4.9224,5.1338,1415872,0
1993-06-29,5.1338,5.1724,5.0471,5.1049,1995037,0
1993-06-30,5.1049,5.1724,5.0762,5.1338,873324,0
1993-07-01,5.1724,5.1724,4.9895,5.0471,678186,0
1993-07-02,5.0183,5.0762,4.9895,5.0183,708977,0
1993-07-06,5.0471,5.2301,5.0471,5.2301,1016449,0
1993-07-07,5.2301,5.2588,5.1338,5.1338,881228,0
1993-07-08,5.1338,5.2012,5.1338,5.1724,706480,0
1993-07-09,5.1724,5.4414,5.1724,5.4414,1154583,0
1993-07-12,5.4414,5.4414,5.2588,5.2588,878732,0
1993-07-13,5.2878,5.2878,5.0762,5.1338,1014787,0
1993-07-14,5.1338,5.3742,5.1338,5.3452,1179964,0
1993-07-15,5.3742,5.4992,5.2588,5.2878,2048294,0
1993-07-16,5.2588,5.3165,5.1724,5.1724,1217826,0
1993-07-19,5.1724,5.1724,5.0762,5.0762,368636,0
1993-07-20,5.0471,5.2012,4.9224,5.2012,640325,0
1993-07-21,5.1724,5.2878,5.1724,5.2012,285838,0
1993-07-22,5.2012,5.5279,5.2012,5.3452,1691727,0
1993-07-23,5.3742,5.7106,5.3742,5.7106,1837349,0
1993-07-26,5.7106,6.0083,5.6817,5.9509,1490764,0
1993-07-27,5.9509,5.9509,5.6817,5.7106,862506,0
1993-07-28,5.6817,5.7106,5.6529,5.6529,1318930,0
1993-07-29,5.7106,5.8547,5.7106,5.8261,956953,0
1993-07-30,5.7972,5.8261,5.7972,5.7972,630758,0
1993-08-02,5.7972,6.249,5.7684,6.249,1874378,0
1993-08-03,6.3066,6.4892,6.2777,6.3066,2465609,0
1993-08-04,6.249,6.3066,6.0953,6.1915,1119635,0
1993-08-05,6.2777,6.3644,6.249,6.3357,2301676,0
1993-08-06,6.3066,6.3066,6.1915,6.1915,836291,0
1993-08-09,6.2201,6.6143,6.2201,6.5761,2423169,0
1993-08-10,6.5761,6.5761,6.4316,6.4604,1464552,0
1993-08-11,6.4892,6.5761,6.4604,6.4604,1229475,0
1993-08-12,6.518,6.518,6.3066,6.4028,1072203,0
1993-08-13,6.4028,6.518,6.3644,6.4316,1179964,0
1993-08-16,6.4316,6.4892,6.3644,6.4892,479723,0
1993-08-17,6.4892,6.5761,6.4604,6.518,933652,0
1993-08-18,6.6432,6.9699,6.6432,6.9699,3380121,0
1993-08-19,6.9411,6.9411,6.7875,6.845,2015425,0
1993-08-20,6.845,6.845,6.6719,6.7009,490542,0
1993-08-23,6.6432,6.6719,6.4604,6.6719,547127,0
1993-08-24,6.7297,6.7875,6.6719,6.7297,846693,0
1993-08-25,6.7585,6.8835,6.7585,6.845,1153751,0
1993-08-26,6.7875,6.7875,6.6719,6.7297,1260265,0
1993-08-27,6.7009,6.7009,6.4892,6.518,889967,0
1993-08-30,6.6143,6.6143,6.518,6.5761,351159,0
1993-08-31,6.6143,6.7009,6.5761,6.7009,654058,0
1993-09-01,6.7297,6.8162,6.6719,6.7297,760568,0
1993-09-02,6.7297,6.8162,6.7297,6.7297,600798,0
1993-09-03,6.7875,6.7875,6.7297,6.7585,155607,0
1993-09-07,6.7009,6.7009,6.4028,6.4028,344086,0
1993-09-08,6.3357,6.3357,5.6529,5.9509,1348888,0
1993-09-09,6.0083,6.3066,6.0083,6.3066,965272,0
1993-09-10,6.3066,6.4316,6.3066,6.4028,781789,0
1993-09-13,6.4028,6.4316,6.249,6.2777,171835,0
1993-09-14,6.1336,6.1915,5.9509,6.1336,1234053,0
1993-09-15,6.1915,6.4604,6.1915,6.4604,1068042,0
1993-09-16,6.4604,6.4604,6.3644,6.4316,507184,0
1993-09-17,6.3357,6.4316,6.3066,6.4028,783453,0
1993-09-20,6.3644,6.3644,6.249,6.3357,1050982,0
1993-09-21,6.4316,6.5471,6.3066,6.3357,3165017,0
1993-09-22,6.4028,6.7297,6.3644,6.6719,788859,0
1993-09-23,6.6432,7.124,6.6432,7.124,1095919,0
1993-09-24,7.124,7.124,6.9124,6.9699,1598526,0
1993-09-27,6.9699,6.999,6.9124,6.9411,1203263,0
1993-09-28,6.9411,6.999,6.8835,6.8835,312049,0
1993-09-29,6.9124,6.999,6.6143,6.6432,213026,0
1993-09-30,6.7009,6.845,6.6432,6.6719,688174,0
1993-10-01,6.6432,6.6432,6.5761,6.5761,208032,0
1993-10-04,6.5471,6.6143,6.5471,6.5471,444774,0
1993-10-05,6.6719,6.6719,6.0083,6.0663,1380507,0
1993-10-06,6.1915,6.3066,6.1915,6.249,1605183,0
1993-10-07,6.1915,6.249,6.1336,6.1625,547543,0
1993-10-08,6.1625,6.1625,6.0083,6.0663,444358,0
1993-10-11,6.1336,6.3644,6.0083,6.0375,1513651,0
1993-10-12,6.0953,6.2201,6.0953,6.1336,1054312,0
1993-10-13,6.1915,6.1915,5.9222,5.9222,477228,0
1993-10-14,5.9509,5.9509,5.6817,5.7395,3528241,0
1993-10-15,5.7684,5.7684,5.4702,5.6144,1710447,0
1993-10-18,5.6144,5.6144,5.4702,5.4992,1851492,0
1993-10-19,5.4992,5.5566,5.2012,5.2878,2587516,0
1993-10-20,5.2301,5.7106,5.2301,5.2878,4210171,0
1993-10-21,5.4029,5.4992,5.2878,5.3742,5588183,0
1993-10-22,5.4029,5.5855,5.3742,5.4029,2771831,0
1993-10-25,5.4029,5.4414,5.3452,5.3452,2340371,0
1993-10-26,5.3165,5.4414,5.3165,5.4029,386942,0
1993-10-27,5.4029,5.4992,5.3742,5.4992,912018,0
1993-10-28,5.5279,5.7684,5.5279,5.6529,1232804,0
1993-10-29,5.6529,5.7972,5.6529,5.7972,584988,0
1993-11-01,5.7395,5.9797,5.7395,5.9797,477643,0
1993-11-02,5.9509,6.1336,5.9509,6.1336,1076363,0
1993-11-03,6.1336,6.1336,5.4702,5.5279,1349716,0
1993-11-04,5.5279,5.5279,5.1724,5.1724,1047239,0
1993-11-05,5.1049,5.2301,5.0471,5.2301,2005437,0
1993-11-08,5.2878,5.3742,5.2588,5.2878,744342,0
1993-11-09,5.3165,5.4702,5.3165,5.3452,793437,0
1993-11-10,5.4029,5.8261,5.4029,5.7972,2183515,0
1993-11-11,6.0083,6.0663,5.9509,5.9797,1078860,0
1993-11-12,5.9222,6.1336,5.8836,6.0083,845861,0
1993-11-15,5.9797,5.9797,5.7972,5.8547,759318,0
1993-11-16,5.8836,5.9222,5.6817,5.7395,790109,0
1993-11-17,5.7395,5.7395,5.4414,5.4702,1002303,0
1993-11-18,5.4992,5.4992,5.2878,5.3452,626596,0
1993-11-19,5.2588,5.3452,5.0183,5.0471,1340982,0
1993-11-22,5.0471,5.0471,4.8069,4.8647,1203263,0
1993-11-23,4.9608,5.0762,4.9224,5.0471,2076586,0
1993-11-24,5.0762,5.4414,5.0471,5.4414,1397152,0
1993-11-26,5.4029,5.7106,5.4029,5.5855,529237,0
1993-11-29,5.6144,5.7106,5.6144,5.6817,1384251,0
1993-11-30,5.7395,5.7395,5.5855,5.6529,315377,0
1993-12-01,5.7684,5.9797,5.7684,5.9509,737687,0
1993-12-02,5.9509,5.9509,5.8836,5.9222,447271,0
1993-12-03,5.9222,5.9222,5.8261,5.8547,672779,0
1993-12-06,5.5279,5.5279,5.2301,5.3452,1416289,0
1993-12-07,5.5279,5.6144,5.4992,5.6144,331606,0
1993-12-08,5.5855,5.6529,5.5855,5.6529,189727,0
1993-12-09,5.5855,5.7106,5.4702,5.4702,236741,0
1993-12-10,5.4029,5.4992,5.3452,5.3742,315794,0
1993-12-13,5.3742,5.4414,5.3165,5.4414,231332,0
1993-12-14,5.4029,5.5855,5.4029,5.5855,590814,0
1993-12-15,5.5566,5.6529,5.4702,5.6144,658218,0
1993-12-16,5.5855,5.7106,5.5855,5.6817,558360,0
1993-12-17,5.6144,5.7106,5.6144,5.6817,326614,0
1993-12-20,5.7106,5.8836,5.7106,5.8836,482636,0
1993-12-21,5.8261,5.8261,5.7106,5.7106,1125042,0
1993-12-22,5.7395,5.9797,5.7106,5.9797,220100,0
1993-12-23,6.0375,6.1625,6.0083,6.1625,455176,0
1993-12-27,6.1336,6.2201,6.1336,6.2201,173083,0
1993-12-28,6.2201,6.3357,6.2201,6.3357,399841,0
1993-12-29,6.3066,6.4316,6.3066,6.4316,132308,0
1993-12-30,6.4316,6.5471,6.3644,6.5471,232579,0
1993-12-31,6.5471,6.7875,6.518,6.6719,237990,0
1994-01-03,6.6143,6.6143,6.3357,6.3644,643653,0
1994-01-04,6.3644,6.3644,6.2777,6.3357,588734,0
1994-01-05,6.3644,6.4028,6.1915,6.3357,1084683,0
1994-01-06,6.3644,6.4028,6.3357,6.3357,479309,0
1994-01-07,6.3644,6.3644,6.1336,6.2201,1166231,0
1994-01-10,6.1915,6.1915,5.6817,5.8261,4234723,0
1994-01-11,5.8836,6.0375,5.8836,6.0083,1459144,0
1994-01-12,6.0083,6.1915,5.8261,6.0953,1652616,0
1994-01-13,6.0663,6.0663,5.9797,5.9797,557528,0
1994-01-14,6.0083,6.1915,5.9797,6.0953,429796,0
1994-01-17,6.0375,6.3066,6.0375,6.249,649063,0
1994-01-18,6.249,6.3066,6.1915,6.1915,1598526,0
1994-01-19,6.0953,6.1915,6.0083,6.0663,521330,0
1994-01-20,6.0663,6.0663,6.0083,6.0663,671946,0
1994-01-21,6.0953,6.1625,6.0375,6.0663,477643,0
1994-01-24,6.0083,6.1915,5.9797,6.0375,337429,0
1994-01-25,6.1336,6.1915,5.9797,5.9797,1796158,0
1994-01-26,6.0663,6.249,6.0375,6.2201,1301039,0
1994-01-27,6.249,6.4316,6.249,6.4028,653222,0
1994-01-28,6.4316,6.5761,6.3644,6.5471,1125458,0
1994-01-31,6.5761,6.9411,6.5471,6.9411,2758519,0
1994-02-01,6.9124,6.9124,6.7009,6.7875,1226147,0
1994-02-02,6.7585,6.845,6.7009,6.8162,1043493,0
1994-02-03,6.845,6.845,6.7297,6.8162,1100078,0
1994-02-04,6.7875,6.8835,6.5761,6.5761,1096334,0
1994-02-07,6.5761,6.7297,6.4892,6.7009,564601,0
1994-02-08,6.7297,6.9411,6.7009,6.8835,2111119,0
1994-02-09,6.9124,7.2106,6.8835,7.0566,1920561,0
1994-02-10,7.0566,7.124,6.9699,7.0278,1219908,0
1994-02-11,6.9124,6.9411,6.845,6.9124,468905,0
1994-02-14,6.999,7.1816,6.9411,7.0951,1398398,0
1994-02-15,7.1529,7.1816,7.0951,7.1529,511346,0
1994-02-16,7.2106,7.4508,7.1529,7.3928,1814463,0
1994-02-17,7.3928,7.4795,7.124,7.124,1033924,0
1994-02-18,7.1529,7.1816,7.0951,7.1816,217602,0
1994-02-22,7.2106,7.2393,7.1529,7.1529,575836,0
1994-02-23,7.124,7.2106,6.8835,6.8835,638661,0
1994-02-24,6.7585,6.7875,6.5761,6.7875,973179,0
1994-02-25,6.7875,6.845,6.7009,6.7875,327028,0
1994-02-28,6.8835,7.0278,6.8835,6.9411,316210,0
1994-03-01,6.9411,6.9411,6.845,6.9124,386942,0
1994-03-02,6.8162,6.9699,6.6143,6.9124,617442,0
1994-03-03,6.8835,6.999,6.845,6.9411,732691,0
1994-03-04,6.9411,7.0278,6.845,6.845,309969,0
1994-03-07,6.8162,6.8162,6.7585,6.7875,403584,0
1994-03-08,6.7875,6.9699,6.7875,6.845,294575,0
1994-03-09,6.9699,7.0951,6.9699,7.0566,609537,0
1994-03-10,7.0278,7.124,6.8162,7.0278,639912,0
1994-03-11,7.0278,7.0566,6.9699,6.999,126485,0
1994-03-14,6.9124,6.999,6.845,6.999,266700,0
1994-03-15,6.999,7.0566,6.9411,7.0566,263370,0
1994-03-16,7.0566,7.1529,7.0566,7.124,331606,0
1994-03-17,7.1529,7.1529,7.124,7.1529,203458,0
1994-03-18,7.1529,7.1529,7.0566,7.0951,369051,0
1994-03-21,7.0278,7.0951,6.999,6.999,712722,0
1994-03-22,6.999,6.999,6.3644,6.4316,866248,0
1994-03-23,6.4316,6.6719,6.4316,6.6719,2749365,0
1994-03-24,6.6432,6.6432,6.4316,6.4892,748503,0
1994-03-25,6.4892,6.5471,6.2777,6.2777,569179,0
1994-03-28,6.1625,6.249,5.9222,6.0083,653641,0
1994-03-29,6.0375,6.1336,5.9797,5.9797,424803,0
1994-03-30,5.9222,5.9222,5.7395,5.7972,864167,0
1994-03-31,5.7972,6.0663,5.6529,6.0663,1213249,0
1994-04-04,5.8836,6.0663,5.7972,6.0375,506770,0
1994-04-05,6.3644,6.3644,6.1915,6.249,1104654,0
1994-04-06,6.249,6.249,6.1336,6.249,364059,0
1994-04-07,6.249,6.4316,6.249,6.4316,443943,0
1994-04-08,6.3644,6.4316,6.3357,6.3357,215107,0
1994-04-11,6.2201,6.2201,6.1625,6.1915,222595,0
1994-04-12,6.2201,6.2201,5.8836,5.9509,111091,0
1994-04-13,5.9797,5.9797,5.4702,5.5279,408993,0
1994-04-14,5.5279,5.5855,5.3165,5.3165,2180601,0
1994-04-15,5.3165,5.3452,5.2301,5.3452,1893515,0
1994-04-18,5.3742,5.4029,5.2878,5.3452,727699,0
1994-04-19,5.4029,5.4414,5.2012,5.2588,850438,0
1994-04-20,5.3742,5.3742,5.1724,5.2012,595393,0
1994-04-21,5.2588,5.2878,4.9608,5.2012,2210974,0
1994-04-22,5.3165,5.6529,5.3165,5.4702,1039334,0
1994-04-25,5.6529,5.7395,5.5566,5.6144,651144,0
1994-04-26,5.7684,5.7684,5.6144,5.6529,836291,0
1994-04-28,5.6144,5.7106,5.4702,5.4702,523410,0
1994-04-29,5.4702,5.6817,5.4029,5.6817,285838,0
1994-05-02,5.7395,5.9797,5.7395,5.9222,484716,0
1994-05-03,5.8261,5.9222,5.7684,5.7684,636165,0
1994-05-04,5.7106,5.7106,5.6529,5.6817,252137,0
1994-05-05,5.7106,5.7684,5.6529,5.7684,720630,0
1994-05-06,5.6529,5.7684,5.6529,5.7684,334932,0
1994-05-09,5.7684,5.7684,5.5855,5.5855,152696,0
1994-05-10,5.7395,5.7395,5.5279,5.5566,766394,0
1994-05-11,5.5855,5.6144,5.3742,5.4029,840038,0
1994-05-12,5.4414,5.6817,5.4414,5.5279,380283,0
1994-05-13,5.5855,5.6144,5.4702,5.4992,433124,0
1994-05-16,5.4992,5.4992,5.0471,5.1049,535060,0
1994-05-17,5.1338,5.1338,4.8935,4.9608,841285,0
1994-05-18,5.2878,5.2878,5.1049,5.1724,1286477,0
1994-05-19,5.2012,5.3452,5.2012,5.2301,1698384,0
1994-05-20,5.2588,5.2588,5.0762,5.0762,463497,0
1994-05-23,5.1724,5.2012,5.1049,5.1724,606624,0
1994-05-24,5.1338,5.3452,5.1338,5.2588,328276,0
1994-05-25,5.1724,5.2878,5.1724,5.2878,759318,0
1994-05-26,5.2878,5.2878,5.1049,5.1049,766394,0
1994-05-27,5.0471,5.1049,5.0183,5.1049,255463,0
1994-05-31,5.0762,5.3165,5.0471,5.3165,851271,0
1994-06-01,5.3165,5.7972,5.3165,5.7972,1328083,0
1994-06-02,5.8547,6.0375,5.8547,5.9509,1183292,0
1994-06-03,5.9509,6.0663,5.9509,6.0375,869579,0
1994-06-06,6.0375,6.1625,6.0375,6.1336,426885,0
1994-06-07,6.0953,6.1336,5.9222,5.9222,529237,0
1994-06-08,5.9222,5.9797,5.5566,5.6529,560025,0
1994-06-09,5.6817,5.7395,5.4992,5.5566,220931,0
1994-06-10,5.5855,5.7684,5.4702,5.7684,566681,0
1994-06-13,5.8836,6.0953,5.8836,6.0953,735189,0
1994-06-14,6.1336,6.3066,6.0953,6.249,775549,0
1994-06-15,6.2201,6.2777,6.1915,6.249,585820,0
1994-06-16,6.2201,6.2201,6.0375,6.0953,273772,0
1994-06-17,6.0663,6.0663,5.9222,5.9509,188479,0
1994-06-20,5.9797,5.9797,5.7972,5.7972,210113,0
1994-06-21,5.7106,5.7395,5.5279,5.5279,434789,0
1994-06-22,5.8836,5.9509,5.6817,5.8836,1241541,0
1994-06-23,5.8836,5.9222,5.8261,5.8261,437701,0
1994-06-24,5.7684,5.7684,5.5855,5.5855,510096,0
1994-06-27,5.5855,5.6817,5.5279,5.6529,869161,0
1994-06-28,5.7106,5.8836,5.6529,5.8836,417731,0
1994-06-29,5.9797,6.2201,5.9509,6.2201,656969,0
1994-06-30,6.1915,6.3644,6.1915,6.3644,998558,0
1994-07-01,6.3066,6.3644,6.1915,6.249,415652,0
1994-07-05,6.249,6.2777,6.2201,6.2777,641989,0
1994-07-06,6.249,6.249,6.0953,6.0953,743509,0
1994-07-07,6.1336,6.3644,6.1336,6.3644,957785,0
1994-07-08,6.3357,6.845,6.3066,6.6143,1139189,0
1994-07-11,6.6143,6.6719,6.4892,6.6432,475981,0
1994-07-12,6.5471,6.5761,6.4316,6.4316,425219,0
1994-07-13,6.5471,6.8835,6.5471,6.845,1504495,0
1994-07-14,7.0278,7.0278,6.7297,6.7875,1355544,0
1994-07-15,6.6719,6.6719,6.3357,6.3357,489291,0
1994-07-18,6.2777,6.3644,6.0953,6.0953,897872,0
1994-07-19,5.8836,6.0375,5.8836,5.9797,1234053,0
1994-07-20,6.0083,6.0083,5.7106,5.7684,938230,0
1994-07-21,5.7106,5.9509,5.6529,5.8836,2000029,0
1994-07-22,5.9509,6.1336,5.9509,6.0953,398592,0
1994-07-25,6.0663,6.0953,5.9509,5.9797,252969,0
1994-07-26,5.9509,6.0663,5.9509,5.9797,115250,0
1994-07-27,6.0375,6.0375,5.9509,6.0083,714385,0
1994-07-28,5.9797,6.0083,5.8836,5.9222,917010,0
1994-07-29,5.9222,6.1336,5.8261,6.0663,1200766,0
1994-08-01,6.0953,6.1625,6.0953,6.1625,324947,0
1994-08-02,6.1915,6.249,6.0953,6.0953,238823,0
1994-08-03,6.1336,6.2777,6.1336,6.1915,406080,0
1994-08-04,6.249,6.5761,6.249,6.5471,1509490,0
1994-08-05,6.4892,6.6143,6.4892,6.5471,941554,0
1994-08-08,6.5761,6.5761,6.518,6.5471,256713,0
1994-08-09,6.5471,6.7875,6.5471,6.7585,729362,0
1994-08-10,6.7297,6.8835,6.7009,6.845,1581468,0
1994-08-11,6.8835,6.9699,6.845,6.9411,1328913,0
1994-08-12,6.9411,6.999,6.9124,6.9411,604129,0
1994-08-15,6.9124,6.9699,6.8835,6.9411,787197,0
1994-08-16,6.9124,7.0566,6.9124,6.999,1293965,0
1994-08-17,7.0278,7.0951,6.9699,6.999,449350,0
1994-08-18,6.999,7.0566,6.9124,6.9124,367387,0
1994-08-19,6.9411,7.0566,6.9124,6.999,248393,0
1994-08-22,6.999,7.0278,6.9411,7.0278,653222,0
1994-08-23,6.999,7.124,6.999,7.0951,611617,0
1994-08-24,7.0951,7.1529,7.0566,7.124,677358,0
1994-08-25,7.124,7.268,7.124,7.1816,1400478,0
1994-08-26,7.2106,7.2969,7.2106,7.2106,474732,0
1994-08-29,7.0278,7.1816,7.0278,7.1529,480972,0
1994-08-30,7.124,7.2393,7.124,7.2106,316210,0
1994-08-31,7.1529,7.1529,7.0951,7.1529,150201,0
1994-09-01,7.124,7.124,6.7875,6.9699,490542,0
1994-09-02,6.9699,6.999,6.8835,6.999,505102,0
1994-09-06,6.999,7.0278,6.9699,7.0278,565018,0
1994-09-07,7.0278,7.2393,6.9699,7.1529,1170809,0
1994-09-08,7.1529,7.2393,7.1529,7.2106,1781179,0
1994-09-09,7.124,7.1816,7.0278,7.0278,600798,0
1994-09-12,6.999,6.999,6.8835,6.9699,344918,0
1994-09-13,6.9699,7.0278,6.9124,6.9699,230917,0
1994-09-14,6.9699,7.1529,6.9411,7.1529,236324,0
1994-09-15,7.124,7.4508,7.0566,7.4219,1556503,0
1994-09-16,7.4219,7.5373,7.3928,7.5083,1114642,0
1994-09-19,7.5373,7.6911,7.5373,7.5758,775132,0
1994-09-20,7.5083,7.5373,7.3257,7.3257,639078,0
1994-09-21,7.268,7.268,7.0566,7.1529,564601,0
1994-09-22,7.124,7.2969,7.0951,7.2393,355736,0
1994-09-23,7.2969,7.3257,7.2106,7.2106,208864,0
1994-09-26,7.2393,7.2393,7.124,7.1529,137301,0
1994-09-27,7.124,7.124,7.0278,7.0278,237573,0
1994-09-28,7.0278,7.0951,6.999,7.0951,334932,0
1994-09-29,7.0951,7.124,7.0566,7.0951,217602,0
1994-09-30,7.0951,7.0951,7.0278,7.0566,255463,0
1994-10-03,7.0566,7.1816,7.0566,7.0566,436454,0
1994-10-04,6.999,6.999,6.7009,6.7009,734774,0
1994-10-05,6.5761,6.6143,6.4028,6.4892,1082602,0
1994-10-06,6.5761,6.5761,6.4316,6.4316,1442500,0
1994-10-07,6.518,6.5471,6.4316,6.518,744760,0
1994-10-10,6.5761,6.6143,6.5471,6.6143,671946,0
1994-10-11,6.7297,6.8162,6.7009,6.7297,686925,0
1994-10-12,6.7297,6.7585,6.6719,6.6719,353655,0
1994-10-13,6.7297,6.7585,6.4892,6.4892,379037,0
1994-10-14,6.4316,6.4316,6.1625,6.3644,1583963,0
1994-10-17,6.9699,7.0278,6.845,6.8835,2096974,0
1994-10-18,6.9124,7.124,6.9124,7.0951,2582522,0
1994-10-19,7.0566,7.3641,7.0278,7.3257,1781594,0
1994-10-20,7.3641,7.4508,7.2106,7.268,928660,0
1994-10-21,7.2969,7.2969,7.2106,7.268,653641,0
1994-10-24,7.2969,7.3257,7.2393,7.2969,847528,0
1994-10-25,7.268,7.4219,7.2393,7.2393,667787,0
1994-10-26,7.2969,7.3257,7.1529,7.268,600798,0
1994-10-27,7.3257,7.5758,7.2969,7.4795,1009792,0
1994-10-28,7.5083,8.0179,7.4508,8.0179,1747477,0
1994-10-31,8.0853,8.0853,7.8738,7.9025,1637636,0
1994-11-01,7.9025,7.989,7.8738,7.8738,1417953,0
1994-11-02,7.8065,8.1141,7.7776,7.9025,1893932,0
1994-11-03,7.8448,8.0179,7.8448,8.0179,1577306,0
1994-11-04,7.989,7.989,7.8448,7.8738,959034,0
1994-11-07,7.9025,7.9025,7.7489,7.7489,257546,0
1994-11-08,7.7489,7.9025,7.7199,7.9025,428966,0
1994-11-09,8.1429,8.1429,7.8448,7.8738,878316,0
1994-11-10,7.7489,7.7776,7.6623,7.7199,418148,0
1994-11-11,7.6911,7.7776,7.6911,7.6911,392350,0
1994-11-14,7.7489,7.9025,7.7199,7.9025,309969,0
1994-11-15,7.8738,7.989,7.8738,7.9603,669449,0
1994-11-16,7.9311,7.9603,7.6623,7.7199,636165,0
1994-11-17,7.7489,7.7489,7.5373,7.6623,651975,0
1994-11-18,7.6623,7.6623,7.5373,7.6623,691500,0
1994-11-21,7.6623,7.7776,7.6046,7.6046,1858566,0
1994-11-22,7.6046,7.6334,7.4508,7.4795,559192,0
1994-11-23,7.4795,7.6334,7.2106,7.3641,1686732,0
1994-11-25,7.3928,7.5083,7.3928,7.4508,68234,0
1994-11-28,7.5083,7.5373,7.4508,7.5083,324115,0
1994-11-29,7.5083,7.5373,7.4795,7.5373,271690,0
1994-11-30,7.5373,7.5758,7.5083,7.5083,156025,0
1994-12-01,7.4795,7.5373,7.268,7.3257,818817,0
1994-12-02,7.2969,7.3641,7.268,7.2969,521745,0
1994-12-05,7.268,7.4508,7.268,7.3641,237990,0
1994-12-06,7.3257,7.4508,7.3257,7.3928,374877,0
1994-12-07,7.3257,7.3641,7.268,7.268,360730,0
1994-12-08,7.2106,7.2106,6.9699,6.9699,812995,0
1994-12-09,6.9699,7.0951,6.9124,7.0566,1361368,0
1994-12-12,7.124,7.1529,6.9124,6.9699,510514,0
1994-12-13,6.9124,6.9699,6.8162,6.9699,361979,0
1994-12-14,6.9699,7.3928,6.9699,7.3928,1077194,0
1994-12-15,7.3641,7.6623,7.3641,7.6334,1768280,0
1994-12-16,7.6334,7.6623,7.4508,7.4508,454760,0
1994-12-19,7.4219,7.5758,7.3928,7.5373,614946,0
1994-12-20,7.5373,7.6334,7.5373,7.5758,225090,0
1994-12-21,7.5373,7.6623,7.5083,7.5758,315794,0
1994-12-22,7.5758,7.7199,7.5758,7.6911,798430,0
1994-12-23,7.6911,8.0853,7.6911,8.0564,894126,0
1994-12-27,8.0564,8.1429,7.989,8.0853,646149,0
1994-12-28,8.0853,8.2294,8.0853,8.1141,700240,0
1994-12-29,8.1141,8.1717,8.0853,8.1429,437284,0
1994-12-30,8.1429,8.1429,8.0179,8.1429,432707,0
1995-01-03,8.0564,8.0853,7.9025,7.9025,960282,0
1995-01-04,7.9025,7.9025,7.7776,7.9025,815073,0
1995-01-05,7.8738,7.9311,7.8448,7.9025,713138,0
1995-01-06,7.9311,7.9311,7.8448,7.9311,580411,0
1995-01-09,7.9025,7.989,7.8738,7.8738,396926,0
1995-01-10,7.8448,8.4121,7.8448,8.4121,1949270,0
1995-01-11,8.4698,8.4698,8.2005,8.3832,1281485,0
1995-01-12,8.3544,8.4121,8.2872,8.3257,389022,0
1995-01-13,8.4121,8.4988,8.3832,8.4409,893709,0
1995-01-16,8.4988,8.5371,8.4409,8.4698,491374,0
1995-01-17,8.4698,8.8927,8.4409,8.8927,1111729,0
1995-01-18,8.8063,8.8063,8.6525,8.7679,1350550,0
1995-01-19,8.7679,8.7679,8.5947,8.6814,1692974,0
1995-01-20,8.566,8.5947,8.4121,8.4988,788859,0
1995-01-23,8.4121,8.4409,8.1717,8.3544,1407550,0
1995-01-24,8.2585,8.3544,8.2585,8.2585,996477,0
1995-01-25,8.2585,8.2585,7.9311,8.0179,2807197,0
1995-01-26,7.9603,8.2294,7.9603,8.1429,1717106,0
1995-01-27,8.2005,8.2872,8.0564,8.2872,711474,0
1995-01-30,8.2585,8.2585,8.0564,8.0853,976506,0
1995-01-31,8.1429,8.1429,7.7489,7.8065,1092590,0
1995-02-01,7.7489,7.989,7.7199,7.989,627010,0
1995-02-02,8.0564,8.0564,7.8448,7.9311,879565,0
1995-02-03,7.9603,8.2294,7.9603,8.1717,1411713,0
1995-02-06,8.1429,8.3257,8.1429,8.3257,406080,0
1995-02-07,8.3257,8.3544,8.1717,8.2294,265450,0
1995-02-08,8.2294,8.2585,8.1141,8.2585,311219,0
1995-02-09,8.2872,8.4988,8.2872,8.4698,1395070,0
1995-02-10,8.4698,8.7103,8.4698,8.5947,1217826,0
1995-02-13,8.6237,8.7103,8.6237,8.6525,649063,0
1995-02-14,8.5947,8.8063,8.5947,8.739,870826,0
1995-02-15,8.739,8.9216,8.7103,8.7103,1246534,0
1995-02-16,8.7103,8.8063,8.7103,8.739,1270664,0
1995-02-17,8.6525,8.6525,8.5371,8.5371,597889,0
1995-02-21,8.5371,8.6814,8.066,8.6814,2151895,0
1995-02-22,8.739,8.739,8.5371,8.6237,345751,0
1995-02-23,8.6237,8.6814,8.5371,8.5371,941972,0
1995-02-24,8.566,8.7103,8.4988,8.7103,1131700,0
1995-02-27,8.6525,8.6525,8.5371,8.5947,280013,0
1995-02-28,8.5947,8.739,8.5947,8.739,850438,0
1995-03-01,8.6814,8.8063,8.6525,8.739,804256,0
1995-03-02,8.739,8.8352,8.6814,8.8063,508016,0
1995-03-03,8.739,9.374,8.7103,9.374,1351382,0
1995-03-06,9.2476,9.3447,9.1333,9.1904,1493677,0
1995-03-07,9.1621,9.2867,9.1044,9.2867,1697966,0
1995-03-08,9.2476,9.2867,9.1904,9.1904,1417536,0
1995-03-09,9.2476,9.4324,9.219,9.4038,2785562,0
1995-03-10,9.4324,9.797,9.4038,9.732,1394654,0
1995-03-13,9.732,9.939,9.702,9.911,807584,0
1995-03-14,9.978,10.008,9.881,9.911,817155,0
1995-03-15,9.732,9.797,9.672,9.702,1483691,0
1995-03-16,9.613,9.732,9.585,9.672,1311027,0
1995-03-17,9.672,9.978,9.613,9.911,981084,0
1995-03-20,9.911,9.911,9.826,9.911,874987,0
1995-03-21,9.911,10.182,9.881,9.911,785947,0
1995-03-22,9.978,9.978,9.769,9.797,201377,0
1995-03-23,9.769,10.094,9.769,10.037,1201181,0
1995-03-24,9.978,10.182,9.978,10.094,979003,0
1995-03-27,10.094,10.152,10.067,10.094,334102,0
1995-03-28,10.124,10.124,10.008,10.094,848358,0
1995-03-29,10.094,10.335,10.008,10.277,1811966,0
1995-03-30,10.21,10.21,10.037,10.094,1764953,0
1995-03-31,9.978,10.067,9.797,9.978,613280,0
1995-04-03,10.008,10.094,9.939,10.037,1693805,0
1995-04-04,10.094,10.124,9.642,9.855,2548821,0
1995-04-05,9.797,10.008,9.732,10.008,1143350,0
1995-04-06,10.008,10.037,9.855,9.855,686925,0
1995-04-07,9.855,10.008,9.855,10.008,502192,0
1995-04-10,10.037,10.152,10.037,10.152,961528,0
1995-04-11,10.248,10.248,10.067,10.182,1016867,0
1995-04-12,10.182,10.546,10.152,10.488,535478,0
1995-04-13,10.459,10.873,10.42,10.817,1754551,0
1995-04-17,10.94,11.327,10.603,10.633,1784924,0
1995-04-18,10.757,10.901,10.691,10.873,1003134,0
1995-04-19,10.873,10.901,10.633,10.757,674441,0
1995-04-20,10.757,10.757,10.393,10.576,478475,0
1995-04-21,10.517,10.662,10.364,10.662,614527,0
1995-04-24,10.633,11.297,10.633,11.209,623268,0
1995-04-25,11.297,11.777,11.239,11.777,1254855,0
1995-04-26,12.23,12.383,12.201,12.288,2000863,0
1995-04-27,12.383,12.438,11.959,12.073,1192030,0
1995-04-28,11.959,12.171,11.863,12.171,676107,0
1995-05-01,12.016,12.046,11.643,11.72,754329,0
1995-05-02,11.72,12.046,11.623,11.807,835877,0
1995-05-03,11.72,11.777,11.653,11.72,1833187,0
1995-05-04,11.836,12.132,11.748,11.901,1122549,0
1995-05-05,11.959,11.959,11.72,11.836,1907247,0
1995-05-08,11.836,12.073,11.807,11.989,295407,0
1995-05-09,12.073,12.132,11.93,12.073,651144,0
1995-05-10,12.132,12.132,11.959,12.016,911601,0
1995-05-11,12.073,12.795,12.073,12.71,2188506,0
1995-05-12,12.653,13.161,12.653,12.766,1116721,0
1995-05-15,12.738,12.951,12.738,12.921,350744,0
1995-05-16,12.921,13.304,12.892,13.19,793437,0
1995-05-17,13.7,14.025,13.547,13.547,2161880,0
1995-05-18,13.402,13.67,13.344,13.458,1498253,0
1995-05-19,13.22,13.488,13.095,13.458,850857,0
1995-05-22,13.488,13.913,13.488,13.856,438951,0
1995-05-23,14.055,14.632,13.996,14.335,1118386,0
1995-05-24,14.364,14.506,13.7,13.826,1350132,0
1995-05-25,13.787,13.996,13.67,13.856,696493,0
1995-05-26,13.757,13.757,13.488,13.67,329109,0
1995-05-30,13.728,13.826,12.864,12.921,851686,0
1995-05-31,13.036,13.19,12.766,13.006,1163736,0
1995-06-01,12.978,13.132,12.892,12.921,1989213,0
1995-06-02,12.921,13.787,12.921,13.728,1193694,0
1995-06-05,13.757,14.152,13.757,13.938,864585,0
1995-06-06,13.938,14.421,13.885,14.181,2112781,0
1995-06-07,14.181,14.393,14.152,14.335,1109648,0
1995-06-08,14.335,14.691,14.306,14.691,715636,0
1995-06-09,14.478,14.873,14.306,14.632,1601436,0
1995-06-12,14.691,14.901,14.661,14.718,1720849,0
1995-06-13,14.873,15.016,14.787,15.016,852519,0
1995-06-14,14.845,15.439,14.816,15.324,938230,0
1995-06-15,15.324,15.468,15.172,15.267,770970,0
1995-06-16,15.439,15.746,15.267,15.296,852519,0
1995-06-19,15.354,15.708,15.354,15.498,1138357,0
1995-06-20,15.652,15.746,15.593,15.623,1719602,0
1995-06-21,15.681,15.708,14.873,14.93,1437510,0
1995-06-22,14.93,15.681,14.901,15.498,924915,0
1995-06-23,15.411,15.863,15.354,15.681,727699,0
1995-06-26,15.498,15.623,15.114,15.267,810913,0
1995-06-27,15.228,15.382,15.054,15.054,327443,0
1995-06-28,15.084,15.084,14.448,14.816,1073450,0
1995-06-29,14.787,15.354,14.718,15.228,982750,0
1995-06-30,15.267,15.708,15.228,15.708,899537,0
1995-07-03,15.708,15.708,15.498,15.498,84044,0
1995-07-05,15.537,15.863,15.537,15.708,542549,0
1995-07-06,15.836,16.584,15.708,16.584,1414624,0
1995-07-07,16.584,17.814,16.584,17.814,1137941,0
1995-07-10,17.698,17.727,17.15,17.306,1570232,0
1995-07-11,17.306,17.306,16.941,16.941,1063464,0
1995-07-12,17.19,17.902,17.19,17.757,1306863,0
1995-07-13,17.784,18.448,17.67,18.054,1252776,0
1995-07-14,17.784,18.505,17.698,18.477,1053479,0
1995-07-17,18.746,19.258,18.746,19.229,2331216,0
1995-07-18,19.258,19.258,18.15,18.237,1841508,0
1995-07-19,17.67,18.326,15.893,18.326,3017729,0
1995-07-20,18.326,18.326,17.969,18.054,1428357,0
1995-07-21,18.025,18.534,18.025,18.448,892878,0
1995-07-24,18.505,19.229,18.421,19.139,1204098,0
1995-07-25,19.593,20.401,19.525,19.824,1809472,0
1995-07-26,20.189,20.189,19.525,19.623,1211170,0
1995-07-27,19.681,20.277,19.681,19.863,867498,0
1995-07-28,19.794,19.863,19.496,19.496,978172,0
1995-07-31,19.555,19.681,18.99,19.681,929076,0
1995-08-01,19.794,19.824,18.96,19.652,1468712,0
1995-08-02,19.737,19.979,18.208,18.267,1662185,0
1995-08-03,17.844,18.208,17.633,17.844,2541333,0
1995-08-04,17.997,18.383,17.997,18.083,1278155,0
1995-08-07,18.267,18.718,18.179,18.296,828805,0
1995-08-08,18.477,18.594,18.354,18.534,536725,0
1995-08-09,18.96,19.017,18.662,18.863,847112,0
1995-08-10,18.903,18.903,18.267,18.326,522995,0
1995-08-11,18.718,18.718,18.354,18.421,775964,0
1995-08-14,18.383,19.169,18.383,19.169,614946,0
1995-08-15,19.139,19.555,18.96,19.346,1812799,0
1995-08-16,19.794,20.343,19.708,20.16,1518642,0
1995-08-17,20.343,20.612,19.892,20.189,1648870,0
1995-08-18,20.131,20.217,19.681,19.863,648230,0
1995-08-21,19.892,19.892,18.448,18.534,1799485,0
1995-08-22,18.746,19.072,18.564,19.017,1734993,0
1995-08-23,19.169,19.287,19.017,19.017,1000222,0
1995-08-24,19.072,19.109,18.632,18.863,614527,0
1995-08-25,18.863,18.903,18.421,18.448,701069,0
1995-08-28,18.477,18.594,17.844,17.844,616610,0
1995-08-29,17.872,17.872,16.613,17.814,2042468,0
1995-08-30,18.025,18.208,17.784,18.083,753912,0
1995-08-31,18.15,18.448,17.844,18.208,861257,0
1995-09-01,17.784,18.15,17.67,17.969,1189532,0
1995-09-05,17.604,19.043,17.604,18.99,1892685,0
1995-09-06,19.466,19.765,18.632,18.99,2045587,0
1995-09-07,19.229,19.525,19.043,19.169,2120066,0
1995-09-08,19.346,19.593,18.746,19.525,1345143,0
1995-09-11,19.525,20.006,19.287,20.006,1215535,0
1995-09-12,19.95,20.006,19.169,19.409,1273161,0
1995-09-13,19.109,19.346,18.863,18.99,739348,0
1995-09-14,18.99,18.99,18.267,18.326,819442,0
1995-09-15,18.15,18.15,17.604,17.727,1217616,0
1995-09-18,17.969,18.448,17.546,18.267,1268585,0
1995-09-19,18.564,18.99,18.448,18.632,1001263,0
1995-09-20,18.632,18.863,18.326,18.326,633252,0
1995-09-21,18.15,18.267,17.005,17.604,1994827,0
1995-09-22,17.122,17.42,16.941,17.306,1324546,0
1995-09-25,17.42,17.486,16.883,17.005,860841,0
1995-09-26,17.063,17.25,16.458,16.642,739142,0
1995-09-27,16.458,16.642,15.498,16.642,1538821,0
1995-09-28,16.883,18.208,16.883,18.083,2323937,0
1995-09-29,18.025,18.083,17.25,17.306,1791165,0
1995-10-02,17.306,17.604,16.708,16.708,757033,0
1995-10-03,16.825,17.42,16.642,17.361,1694222,0
1995-10-04,16.883,17.005,15.324,15.498,2130882,0
1995-10-05,15.016,16.043,15.016,15.806,2766423,0
1995-10-06,16.102,16.102,15.267,15.746,2317280,0
1995-10-09,15.565,15.979,15.324,15.382,1685484,0
1995-10-10,14.421,15.016,14.055,14.536,4405723,0
1995-10-11,15.382,15.382,14.845,15.084,2234067,0
1995-10-12,15.324,15.979,15.201,15.623,1610384,0
1995-10-13,16.343,16.402,15.084,15.201,1295213,0
1995-10-16,15.201,15.681,13.279,13.402,4485816,0
1995-10-17,14.055,15.324,13.7,15.142,4746483,0
1995-10-18,16.229,16.343,15.681,15.806,3835920,0
1995-10-19,15.746,15.746,15.142,15.142,2031859,0
1995-10-20,15.142,15.142,14.536,14.718,1227603,0
1995-10-23,14.478,15.142,14.421,15.016,1641798,0
1995-10-24,15.084,15.498,15.084,15.324,1048072,0
1995-10-25,15.324,15.439,14.901,14.901,810496,0
1995-10-26,14.958,14.958,14.306,14.718,1146260,0
1995-10-27,14.718,15.267,14.718,15.084,1553797,0
1995-10-30,15.439,16.525,15.439,16.458,1788876,0
1995-10-31,16.458,16.708,16.043,16.043,1167067,0
1995-11-01,15.863,15.979,15.142,15.267,790317,0
1995-11-02,15.016,15.979,15.016,15.979,1938870,0
1995-11-03,16.402,16.708,15.921,16.043,1812799,0
1995-11-06,15.863,16.825,15.806,16.287,1723137,0
1995-11-07,15.863,15.921,14.123,14.306,3465415,0
1995-11-08,14.661,14.787,13.458,13.7,4522013,0
1995-11-09,14.364,14.603,14.181,14.24,1757670,0
1995-11-10,14.24,14.901,14.24,14.364,976091,0
1995-11-13,14.421,14.661,14.123,14.123,801967,0
1995-11-14,13.279,13.757,13.22,13.402,1408591,0
1995-11-15,13.22,13.402,12.201,12.556,3728369,0
1995-11-16,12.68,12.978,12.016,12.497,4010046,0
1995-11-17,12.795,13.22,12.615,12.921,2775578,0
1995-11-20,12.921,13.036,12.132,12.26,1447492,0
1995-11-21,12.016,12.201,11.357,11.777,5681797,0
1995-11-22,11.777,12.201,11.113,11.239,1927009,0
1995-11-24,11.297,11.357,11.239,11.357,1205343,0
1995-11-27,11.478,11.653,10.999,11.055,2770585,0
1995-11-28,10.94,11.901,10.94,11.836,4046035,0
1995-11-29,12.132,12.864,12.132,12.68,3149202,0
1995-11-30,12.438,13.22,12.201,12.556,3437539,0
1995-12-01,12.497,12.556,11.901,12.016,2264855,0
1995-12-04,12.26,12.864,12.132,12.497,1925139,0
1995-12-05,12.615,12.864,11.777,11.901,2005646,0
1995-12-06,12.438,12.438,11.17,11.421,2551108,0
1995-12-07,11.357,11.72,11.239,11.239,2244886,0
1995-12-08,11.478,11.959,10.999,11.901,1812383,0
1995-12-11,12.016,12.132,11.653,11.901,883517,0
1995-12-12,12.016,12.016,11.357,11.535,1207633,0
1995-12-13,11.478,11.72,11.297,11.478,1438966,0
1995-12-14,11.478,11.478,10.094,10.873,2145861,0
1995-12-15,10.576,10.817,10.094,10.817,2017504,0
1995-12-18,10.094,10.517,9.672,10.277,2098013,0
1995-12-19,10.459,11.478,10.335,11.357,2942419,0
1995-12-20,11.535,11.777,10.873,11.055,2755605,0
1995-12-21,11.297,12.383,11.297,12.201,3028753,0
1995-12-22,12.132,12.317,11.901,12.073,1066585,0
1995-12-26,12.016,12.201,11.901,11.959,749960,0
1995-12-27,11.959,12.016,11.836,11.836,682140,0
1995-12-28,11.535,11.901,11.478,11.72,880813,0
1995-12-29,11.72,12.68,11.653,12.073,1106319,0
1996-01-02,11.72,13.22,11.653,13.036,964649,0
1996-01-03,13.036,13.344,12.26,12.438,3500571,0
1996-01-04,12.132,12.383,11.901,12.317,3223264,0
1996-01-05,12.073,12.738,12.016,12.383,1138147,0
1996-01-08,12.26,12.438,12.201,12.26,232165,0
1996-01-09,12.073,12.073,11.055,11.535,1475163,0
1996-01-10,11.055,11.959,11.055,11.17,2734594,0
1996-01-11,11.653,12.132,11.478,11.959,1412543,0
1996-01-12,11.901,11.959,11.478,11.72,897872,0
1996-01-15,11.653,11.653,10.393,10.459,1506575,0
1996-01-16,11.055,11.055,9.613,10.094,4189785,0
1996-01-17,10.094,10.817,9.911,10.21,3391769,0
1996-01-18,10.335,10.691,10.152,10.576,1785339,0
1996-01-19,10.576,11.478,10.393,11.297,1645957,0
1996-01-22,11.421,11.901,11.239,11.535,2366167,0
1996-01-23,11.17,11.72,11.055,11.653,2054535,0
1996-01-24,11.836,11.959,11.421,11.535,5739633,0
1996-01-25,11.535,11.653,11.239,11.239,3018143,0
1996-01-26,11.239,11.478,10.873,11.297,1359913,0
1996-01-29,11.357,11.357,10.873,10.873,655096,0
1996-01-30,10.94,11.239,10.94,10.999,1225107,0
1996-01-31,11.055,11.113,10.459,10.633,3359525,0
1996-02-01,10.757,11.055,10.576,10.94,3398844,0
1996-02-02,11.055,11.113,10.335,10.576,2988187,0
1996-02-05,10.576,11.535,10.335,11.239,4004012,0
1996-02-06,11.478,12.073,11.421,11.836,3970934,0
1996-02-07,11.777,11.959,10.873,10.94,5854258,0
1996-02-08,10.94,11.055,10.691,10.757,3874825,0
1996-02-09,10.817,10.94,10.517,10.691,1198061,0
1996-02-12,10.633,10.757,10.459,10.576,1045159,0
1996-02-13,10.459,10.999,10.335,10.94,5856961,0
1996-02-14,10.817,11.055,10.152,10.277,7007592,0
1996-02-15,10.335,10.335,9.855,10.094,2620592,0
1996-02-16,10.094,10.335,9.978,10.277,3254883,0
1996-02-20,10.152,10.576,10.037,10.21,1811344,0
1996-02-21,10.21,10.335,10.037,10.21,1489309,0
1996-02-22,10.21,11.239,10.21,11.113,5178775,0
1996-02-23,11.17,11.239,10.691,10.817,3252182,0
1996-02-26,10.576,11.239,10.517,11.055,2411521,0
1996-02-27,10.691,10.94,10.633,10.691,2189549,0
1996-02-28,10.757,10.873,10.691,10.691,1049527,0
1996-02-29,10.393,10.517,9.797,9.911,4515774,0
1996-03-01,9.613,9.672,9.0178,9.0754,5039601,0
1996-03-04,9.3155,9.374,9.1333,9.2476,3899371,0
1996-03-05,9.1904,9.2476,8.5371,9.0754,9172590,0
1996-03-06,9.0754,9.1904,8.7103,8.8352,3343506,0
1996-03-07,8.7679,8.9505,8.5371,8.6525,3674279,0
1996-03-08,8.2294,8.7679,8.1141,8.4698,4053522,0
1996-03-11,8.5947,8.7103,8.4698,8.5947,1670922,0
1996-03-12,8.5947,8.7103,8.3544,8.5371,1277948,0
1996-03-13,8.5947,8.8927,8.4121,8.7103,2919951,0
1996-03-14,8.5371,8.6525,7.989,8.0564,5995304,0
1996-03-15,8.2294,8.7679,8.0564,8.7679,8522904,0
1996-03-18,9.0178,9.2476,8.8927,9.1333,4738784,0
1996-03-19,9.2476,9.3155,8.9505,9.0754,1265674,0
1996-03-20,8.9505,9.0178,8.4698,8.5947,2297932,0
1996-03-21,8.5947,8.5947,8.0564,8.2872,3008782,0
1996-03-22,8.2872,8.4698,8.2294,8.2872,1148757,0
1996-03-25,8.4698,8.4698,7.989,8.1141,1470587,0
1996-03-26,7.989,8.2872,7.989,8.1141,1323298,0
1996-03-27,8.1141,8.2872,8.0564,8.0564,2339748,0
1996-03-28,8.1141,8.1717,7.8738,7.989,2233027,0
1996-03-29,8.0564,8.2294,7.9311,8.0564,2942837,0
1996-04-01,8.1141,8.2294,7.989,8.0564,1721265,0
1996-04-02,8.0564,8.1141,7.9311,7.9311,1083645,0
1996-04-03,7.989,8.4698,7.9603,8.4698,5793719,0
1996-04-04,8.2294,8.2872,7.8738,7.989,5583191,0
1996-04-08,7.7489,8.4698,7.6911,8.4121,4192489,0
1996-04-09,8.4121,8.5371,8.1141,8.2872,3033745,0
1996-04-10,8.2294,8.7679,8.2294,8.4121,3743349,0
1996-04-11,8.4698,8.4698,8.1141,8.2294,2434819,0
1996-04-12,8.1717,8.4121,8.1717,8.1717,2701933,0
1996-04-15,8.2294,8.4121,7.6911,7.8738,7942909,0
1996-04-16,7.989,8.2872,7.9311,8.1717,4384504,0
1996-04-17,8.2294,8.4121,8.1141,8.2872,5808280,0
1996-04-18,8.5371,8.7103,8.3544,8.6525,6462128,0
1996-04-19,8.7679,8.8927,8.6525,8.7679,4593369,0
1996-04-22,9.0754,9.2476,8.8927,8.8927,7653742,0
1996-04-23,9.0754,9.3155,8.9505,9.3155,6652063,0
1996-04-24,9.4972,10.21,9.4324,10.094,8013431,0
1996-04-25,10.21,10.277,9.613,10.21,5084327,0
1996-04-26,10.152,10.393,9.911,10.277,3799515,0
1996-04-29,10.21,10.277,9.978,9.978,2590634,0
1996-04-30,9.978,10.094,9.855,9.855,2493485,0
1996-05-01,9.911,10.094,9.797,9.855,3164804,0
1996-05-02,10.094,10.517,10.094,10.335,5407817,0
1996-05-03,10.459,10.517,10.21,10.21,2604574,0
1996-05-06,10.335,10.393,10.037,10.393,1052438,0
1996-05-07,10.335,10.817,10.094,10.21,2584395,0
1996-05-08,10.152,10.21,9.855,10.21,1718559,0
1996-05-09,10.037,10.152,9.556,9.672,2238851,0
1996-05-10,9.797,9.911,9.4972,9.613,2777450,0
1996-05-13,9.672,10.21,9.613,10.21,2608942,0
1996-05-14,10.335,10.393,10.037,10.094,1646789,0
1996-05-15,10.094,10.576,10.094,10.393,3607086,0
1996-05-16,10.277,10.633,10.21,10.576,2117360,0
1996-05-17,10.459,10.757,10.393,10.633,1724385,0
1996-05-20,10.691,10.757,10.517,10.576,1592909,0
1996-05-21,10.576,10.633,10.094,10.152,1799067,0
1996-05-22,10.152,10.152,9.797,9.911,1700463,0
1996-05-23,9.855,9.911,9.556,9.672,3103230,0
1996-05-24,9.672,9.672,9.4324,9.4972,1682364,0
1996-05-28,9.4972,9.732,9.374,9.4972,2302717,0
1996-05-29,9.556,9.672,9.374,9.4972,1000847,0
1996-05-30,9.4324,9.978,9.4324,9.978,1171849,0
1996-05-31,9.978,10.152,9.672,9.672,1025185,0
1996-06-03,9.732,9.797,9.374,9.4324,1443749,0
1996-06-04,9.4324,9.4972,9.2476,9.2476,1156456,0
1996-06-05,9.3155,9.374,9.0178,9.0754,1557333,0
1996-06-06,9.0754,9.1333,8.4698,8.5371,2142324,0
1996-06-07,8.3544,9.0178,8.2294,9.0178,2465190,0
1996-06-10,8.9505,8.9505,8.5947,8.7103,954246,0
1996-06-11,8.7103,8.8927,8.6525,8.6525,1227811,0
1996-06-12,8.8352,8.9505,8.7679,8.8352,2559637,0
1996-06-13,8.8352,8.8927,8.5371,8.5371,2221168,0
1996-06-14,8.5371,8.5947,8.4698,8.5947,1126082,0
1996-06-17,8.5947,8.5947,8.3544,8.4121,1505120,0
1996-06-18,8.4121,8.4698,8.1717,8.2294,1666551,0
1996-06-19,8.2294,8.2872,8.1717,8.1717,1826946,0
1996-06-20,8.1717,8.2294,7.989,8.2294,1490139,0
1996-06-21,8.1717,8.2294,7.989,8.1141,1464345,0
1996-06-24,8.1141,8.4121,8.1141,8.3544,2786186,0
1996-06-25,8.3544,8.4121,8.1141,8.1141,1135445,0
1996-06-26,8.1141,8.1717,7.9311,7.9311,1259639,0
1996-06-27,7.9311,8.2294,7.9311,8.2294,1171849,0
1996-06-28,8.2872,8.5371,8.2872,8.2872,2425041,0
1996-07-01,8.5947,8.5947,8.4698,8.5371,1170186,0
1996-07-02,8.5371,8.5371,8.2872,8.3544,1373434,0
1996-07-03,8.3544,8.3544,8.1141,8.1141,1490139,0
1996-07-05,7.989,8.1717,7.9311,8.0564,615569,0
1996-07-08,8.0564,8.1717,7.9311,7.9311,921795,0
1996-07-09,8.0564,8.0564,7.5758,7.6911,1603726,0
1996-07-10,7.6911,7.6911,7.268,7.5758,2621008,0
1996-07-11,7.3928,7.3928,6.845,7.3257,2664486,0
1996-07-12,7.3928,7.4508,6.845,6.9699,1577722,0
1996-07-15,6.9699,6.9699,6.6143,6.6719,1681324,0
1996-07-16,6.5471,6.9699,6.0083,6.6143,2575032,0
1996-07-17,6.7875,6.845,6.249,6.249,4781015,0
1996-07-18,6.3066,6.4316,6.0663,6.3066,5902522,0
1996-07-19,6.3066,6.3066,6.0083,6.0663,2206815,0
1996-07-22,6.0663,6.0663,5.9509,5.9509,1690683,0
1996-07-23,6.0663,6.0663,5.5855,5.5855,3085337,0
1996-07-24,5.5279,5.8261,5.3452,5.7106,3068485,0
1996-07-25,5.9509,6.1336,5.7684,5.8261,2752067,0
1996-07-26,6.0083,6.4892,6.0083,6.4316,3066199,0
1996-07-29,6.3644,6.5471,6.1915,6.1915,1133362,0
1996-07-30,6.3066,6.4316,6.1915,6.4316,783453,0
1996-07-31,6.4316,6.6143,6.4316,6.4892,1457065,0
1996-08-01,6.4892,6.5471,6.4316,6.4892,2325602,0
1996-08-02,6.6719,6.9699,6.6719,6.9124,3814702,0
1996-08-05,6.9124,6.9699,6.6719,6.9124,4177094,0
1996-08-06,6.9124,7.5083,6.845,7.5083,5518284,0
1996-08-07,7.6334,7.8065,7.3928,7.5083,3265077,0
1996-08-08,7.4508,7.6334,7.268,7.5758,3066822,0
1996-08-09,7.3928,7.5083,7.268,7.3928,1865642,0
1996-08-12,7.4508,7.5083,7.0951,7.1529,1545268,0
1996-08-13,7.0951,7.1529,6.9124,6.9699,939893,0
1996-08-14,6.845,7.1529,6.845,7.0278,1030804,0
1996-08-15,7.0278,7.1529,6.9124,7.0951,869786,0
1996-08-16,7.0278,7.2106,7.0278,7.2106,576459,0
1996-08-19,7.0951,7.1529,6.9699,7.0278,517585,0
1996-08-20,7.0951,7.1529,7.0278,7.0951,519249,0
1996-08-21,7.0278,7.2106,6.9699,7.2106,775338,0
1996-08-22,7.2106,7.3928,7.2106,7.268,1313729,0
1996-08-23,7.268,7.3928,7.2106,7.3257,3283592,0
1996-08-26,7.3257,7.5083,7.268,7.4508,2397790,0
1996-08-27,7.4508,7.5083,7.268,7.3257,1402973,0
1996-08-28,7.3257,7.4508,7.2106,7.3257,1014161,0
1996-08-29,7.3928,7.7489,7.3928,7.5758,2831329,0
1996-08-30,7.6334,7.6334,7.3928,7.4508,859800,0
1996-09-03,7.4508,7.5758,7.268,7.5758,857096,0
1996-09-04,7.5758,7.5758,7.4508,7.5083,1152295,0
1996-09-05,7.4508,7.5083,7.268,7.3928,1588959,0
1996-09-06,7.3928,7.4508,7.3257,7.4508,959656,0
1996-09-09,7.4508,7.4508,7.1529,7.268,1163944,0
1996-09-10,7.2106,7.3257,7.1529,7.3257,1161448,0
1996-09-11,7.268,7.4508,7.268,7.3257,2108206,0
1996-09-12,7.268,7.3928,7.2106,7.3257,1314769,0
1996-09-13,7.3928,7.5083,7.2106,7.3928,1191197,0
1996-09-16,7.4508,7.8065,7.3928,7.6911,2274425,0
1996-09-17,7.8738,8.1141,7.8065,7.989,3511806,0
1996-09-18,7.9311,7.989,7.8738,7.989,1068042,0
1996-09-19,7.989,8.2872,7.8738,8.0564,1541318,0
1996-09-20,7.9311,8.1141,7.9311,7.9311,1274618,0
1996-09-23,7.9311,8.0564,7.8738,7.9311,759529,0
1996-09-24,8.0564,8.5371,8.0564,8.4121,2684249,0
1996-09-25,8.2872,8.5947,8.2294,8.5947,1592286,0
1996-09-26,8.5371,8.7103,8.2294,8.2872,2024163,0
1996-09-27,8.2294,8.3544,8.0564,8.1141,912433,0
1996-09-30,8.1141,8.2872,7.989,7.989,651766,0
1996-10-01,7.989,8.1141,7.8738,8.0564,991278,0
1996-10-02,8.1717,8.4121,8.1717,8.1717,1478907,0
1996-10-03,8.1141,8.3544,8.0564,8.0564,901615,0
1996-10-04,8.1141,8.2294,8.0564,8.1141,620355,0
1996-10-07,8.1141,8.4121,8.1141,8.4121,1183501,0
1996-10-08,8.4121,8.5947,8.4121,8.5947,2130467,0
1996-10-09,8.7679,8.8352,8.5371,8.5947,3603758,0
1996-10-10,8.5371,8.7103,8.4698,8.6525,1572105,0
1996-10-11,8.6525,8.8352,8.6525,8.8352,502607,0
1996-10-14,8.8927,9.4324,8.7679,9.3155,3105309,0
1996-10-15,9.4972,9.4972,8.8352,9.0754,3379911,0
1996-10-16,8.6525,8.8352,8.6525,8.7103,2571081,0
1996-10-17,8.7679,8.7679,8.2872,8.3544,2313327,0
1996-10-18,8.2872,8.2872,7.9311,8.2294,2026034,0
1996-10-21,8.1717,8.2872,7.9311,8.1141,1604975,0
1996-10-22,8.2872,8.2872,7.6334,7.6911,1349093,0
1996-10-23,7.6334,8.1141,7.5758,8.0564,1326835,0
1996-10-24,8.0564,8.1141,7.989,8.0564,1031220,0
1996-10-25,8.1141,8.1717,8.0564,8.1141,596847,0
1996-10-28,8.1141,8.1141,7.989,8.0564,622018,0
1996-10-29,8.0564,8.0564,7.6334,7.6334,1104864,0
1996-10-30,7.6911,7.6911,7.4508,7.5083,1511570,0
1996-10-31,7.5083,7.6911,7.5083,7.6334,677770,0
1996-11-01,7.6911,7.9311,7.6911,7.8738,679852,0
1996-11-04,7.8065,8.2294,7.8065,8.1717,1189324,0
1996-11-05,8.2294,8.3544,8.2294,8.3544,1019985,0
1996-11-06,8.3544,8.8352,8.2872,8.7679,1861481,0
1996-11-07,8.8927,9.1904,8.8352,9.1333,2353271,0
1996-11-08,9.1333,9.1333,8.9505,9.0754,1230307,0
1996-11-11,9.0754,9.0754,8.7679,9.0754,795518,0
1996-11-12,9.1904,9.556,9.1333,9.374,2658245,0
1996-11-13,9.374,9.556,9.3155,9.556,1268795,0
1996-11-14,9.4324,9.978,9.4324,9.911,2698811,0
1996-11-15,9.855,10.873,9.797,10.757,7365826,0
1996-11-18,10.691,10.757,10.393,10.517,2945749,0
1996-11-19,10.576,10.817,10.517,10.817,1538612,0
1996-11-20,10.757,10.817,10.517,10.576,2032483,0
1996-11-21,10.633,10.633,10.21,10.335,3316672,0
1996-11-22,10.94,11.777,10.873,11.653,6596104,0
1996-11-25,11.535,11.72,11.113,11.72,2722530,0
1996-11-26,11.653,11.653,11.239,11.478,3250724,0
1996-11-27,11.535,11.653,11.357,11.478,1663223,0
1996-11-29,11.357,11.478,11.357,11.357,290414,0
1996-12-02,11.297,11.959,11.239,11.836,2806365,0
1996-12-03,11.777,12.556,11.72,12.26,4643505,0
1996-12-04,12.016,12.201,11.959,12.132,2368456,0
1996-12-05,12.016,12.073,11.777,11.777,2103422,0
1996-12-06,11.055,11.72,10.94,11.594,2012720,0
1996-12-09,11.72,12.438,11.72,12.383,1952181,0
1996-12-10,12.497,12.615,12.016,12.073,1559416,0
1996-12-11,11.72,11.901,11.297,11.72,2200574,0
1996-12-12,11.901,12.201,11.653,11.653,2467895,0
1996-12-13,11.297,11.535,11.297,11.421,1465384,0
1996-12-16,11.297,11.357,10.94,10.999,2846099,0
1996-12-17,10.873,11.535,10.757,11.421,2451879,0
1996-12-18,11.535,11.777,11.535,11.653,2130049,0
1996-12-19,11.777,11.901,11.653,11.901,1610592,0
1996-12-20,12.016,12.073,11.777,11.836,1407345,0
1996-12-23,11.777,11.836,11.535,11.535,491790,0
1996-12-24,11.535,11.594,11.478,11.594,472029,0
1996-12-26,11.535,11.594,11.535,11.535,494079,0
1996-12-27,11.594,11.653,11.535,11.594,399841,0
1996-12-30,11.594,11.901,11.535,11.777,883725,0
1996-12-31,11.777,12.016,11.653,11.72,609950,0
1997-01-02,11.594,11.653,11.357,11.535,1212415,0
1997-01-03,11.653,11.959,11.653,11.777,976299,0
1997-01-06,11.777,12.317,11.72,12.26,1499085,0
1997-01-07,12.073,12.201,12.016,12.201,707104,0
1997-01-08,12.201,12.26,11.777,11.836,1280652,0
1997-01-09,11.901,11.959,11.72,11.836,604751,0
1997-01-10,11.653,12.016,11.594,11.901,657593,0
1997-01-13,11.836,11.901,11.535,11.535,743509,0
1997-01-14,11.535,11.836,11.478,11.72,1766617,0
1997-01-15,11.653,12.132,11.535,12.016,2614558,0
1997-01-16,11.959,12.201,11.72,11.901,1094046,0
1997-01-17,11.959,13.095,11.836,12.864,4862357,0
1997-01-20,12.921,13.22,12.738,13.095,3174585,0
1997-01-21,13.036,14.421,12.921,14.055,8314039,0
1997-01-22,13.7,13.885,13.095,13.22,3506812,0
1997-01-23,13.938,14.24,13.826,13.826,4570485,0
1997-01-24,13.757,13.826,13.095,13.402,2003150,0
1997-01-27,13.279,13.64,13.22,13.458,2263192,0
1997-01-28,13.7,13.885,13.64,13.7,1936996,0
1997-01-29,13.576,13.757,13.402,13.458,1489933,0
1997-01-30,13.458,13.7,13.344,13.7,1827778,0
1997-01-31,14.055,15.201,14.055,14.845,6299450,0
1997-02-03,14.901,15.084,14.718,14.787,1818833,0
1997-02-04,14.603,14.661,14.306,14.478,1384044,0
1997-02-05,14.421,14.421,13.22,13.826,1770362,0
1997-02-06,14.055,14.181,13.64,13.996,1061593,0
1997-02-07,14.181,14.364,14.055,14.306,1081978,0
1997-02-10,14.24,14.306,12.738,12.978,2325602,0
1997-02-11,13.161,13.517,13.161,13.517,2378443,0
1997-02-12,13.996,14.787,13.885,14.661,4126129,0
1997-02-13,14.421,15.324,14.421,15.267,3820318,0
1997-02-14,15.201,15.382,15.016,15.084,1760999,0
1997-02-18,14.787,14.958,14.603,14.901,1034757,0
1997-02-19,15.267,15.806,15.142,15.382,2051622,0
1997-02-20,15.201,15.267,15.084,15.201,828805,0
1997-02-21,14.845,14.901,14.536,14.603,2021457,0
1997-02-24,14.055,14.364,13.576,13.576,3083467,0
1997-02-25,14.055,14.24,13.826,14.181,1700254,0
1997-02-26,14.123,14.123,13.7,13.885,1970905,0
1997-02-27,13.885,14.24,13.64,13.64,2964679,0
1997-02-28,13.161,13.344,12.738,13.095,4654116,0
1997-03-03,13.036,13.517,12.978,13.344,1099248,0
1997-03-04,13.458,13.826,13.458,13.517,1215330,0
1997-03-05,13.458,13.64,13.344,13.458,1409216,0
1997-03-06,13.402,13.402,12.738,12.795,2093023,0
1997-03-07,12.921,12.978,12.383,12.438,2068471,0
1997-03-10,12.438,12.497,12.132,12.438,1748101,0
1997-03-11,12.556,13.161,12.556,13.095,2607485,0
1997-03-12,13.095,13.344,12.864,12.921,1718559,0
1997-03-13,12.738,13.036,12.556,12.795,560025,0
1997-03-14,13.036,14.055,12.921,13.938,3363892,0
1997-03-17,13.826,14.181,13.458,13.64,2760806,0
1997-03-18,13.7,14.055,13.095,13.996,2291899,0
1997-03-19,13.517,13.885,13.036,13.826,1766200,0
1997-03-20,13.826,13.938,13.458,13.826,1589162,0
1997-03-21,13.885,14.055,13.757,13.757,997726,0
1997-03-24,13.576,13.576,13.161,13.344,1464552,0
1997-03-25,13.458,13.7,13.402,13.458,909727,0
1997-03-26,13.64,14.661,13.576,14.603,2938884,0
1997-03-27,14.536,14.661,13.938,14.181,1382381,0
1997-03-31,13.996,14.123,13.885,13.885,1434180,0
1997-04-01,13.938,13.938,13.458,13.458,1064505,0
1997-04-02,13.279,13.64,13.161,13.22,1359702,0
1997-04-03,13.279,13.279,12.978,13.22,1451240,0
1997-04-04,13.161,14.901,13.036,14.901,3639538,0
1997-04-07,15.382,16.229,15.201,15.979,3955749,0
1997-04-08,16.343,17.604,16.287,17.361,5208107,0
1997-04-09,17.361,17.969,17.005,17.005,3837587,0
1997-04-10,16.825,17.122,15.565,15.863,4262594,0
1997-04-11,15.439,15.681,15.142,15.439,3166884,0
1997-04-14,15.324,15.565,14.845,15.324,1499085,0
1997-04-15,15.863,15.921,14.536,14.661,4434847,0
1997-04-16,14.478,15.084,14.24,14.901,4049568,0
1997-04-17,14.901,15.439,14.901,15.016,3781623,0
1997-04-18,15.201,15.201,14.478,14.661,1813215,0
1997-04-21,14.478,14.478,13.826,13.856,2054953,0
1997-04-22,13.938,14.364,13.64,14.306,1534036,0
1997-04-23,14.181,15.084,14.181,14.845,1958631,0
1997-04-24,15.681,15.806,15.016,15.267,2164377,0
1997-04-25,15.016,15.084,14.787,14.787,880394,0
1997-04-28,14.718,14.718,14.364,14.478,760777,0
1997-04-29,15.084,15.979,14.958,15.806,1888733,0
1997-04-30,15.746,16.043,15.565,15.746,1110273,0
1997-05-01,15.623,16.161,15.565,15.806,1112560,0
1997-05-02,15.746,17.25,15.746,17.19,2012510,0
1997-05-05,17.122,17.546,16.941,17.063,1921392,0
1997-05-06,16.767,17.19,16.708,16.767,1312479,0
1997-05-07,16.343,17.005,16.343,16.458,1333493,0
1997-05-08,16.458,17.546,16.287,17.486,2233650,0
1997-05-09,17.361,17.486,16.941,17.063,1575019,0
1997-05-12,17.005,17.25,16.883,16.883,823811,0
1997-05-13,16.458,17.42,16.458,16.767,1536116,0
1997-05-14,17.25,17.361,16.767,16.941,1549015,0
1997-05-15,16.825,18.025,16.767,17.969,2010015,0
1997-05-16,17.604,17.784,17.486,17.486,1095919,0
1997-05-19,17.546,18.448,17.546,18.267,2436485,0
1997-05-20,18.083,19.043,18.083,18.99,1909326,0
1997-05-21,18.931,19.892,18.931,19.765,6120957,0
1997-05-22,19.409,19.652,19.109,19.593,3287960,0
1997-05-23,19.95,20.853,19.824,20.853,2338085,0
1997-05-27,20.371,21.333,20.247,21.208,3783289,0
1997-05-28,21.267,21.516,20.67,20.912,2770375,0
1997-05-29,20.726,20.97,20.305,20.371,1908285,0
1997-05-30,19.043,19.824,18.99,19.708,3930576,0
1997-06-02,19.95,20.97,19.708,20.853,1685692,0
1997-06-03,20.554,20.554,19.229,19.229,1390286,0
1997-06-04,19.346,20.131,19.229,19.466,1991498,0
1997-06-05,19.525,19.765,19.287,19.466,1312479,0
1997-06-06,19.466,20.006,19.043,19.525,1303118,0
1997-06-09,19.593,20.247,19.466,20.006,1430019,0
1997-06-10,19.708,19.824,18.564,18.632,3403420,0
1997-06-11,18.632,18.632,17.306,18.15,4882121,0
1997-06-12,17.727,17.902,17.306,17.486,2507838,0
1997-06-13,17.604,18.69,17.604,18.326,3528241,0
1997-06-16,18.326,19.708,18.326,19.652,2539877,0
1997-06-17,19.525,20.612,19.466,20.305,2921616,0
1997-06-18,19.892,20.305,19.525,19.525,2746245,0
1997-06-19,19.593,20.726,19.346,20.487,2357014,0
1997-06-20,20.305,21.208,20.305,20.912,1461431,0
1997-06-23,20.726,20.97,20.131,20.131,1141477,0
1997-06-24,20.277,20.43,19.979,20.343,1057015,0
1997-06-25,20.073,20.583,20.006,20.189,1875834,0
1997-06-26,20.006,20.16,19.708,19.765,1446662,0
1997-06-27,19.765,20.554,19.765,19.921,973387,0
1997-06-30,19.95,20.131,18.863,18.99,1275450,0
1997-07-01,19.346,20.217,19.287,20.217,1353465,0
1997-07-02,20.277,20.882,20.277,20.67,1248617,0
1997-07-03,20.785,21.208,20.785,21.062,923250,0
1997-07-07,21.062,21.267,20.785,20.882,806129,0
1997-07-08,20.912,21.629,20.912,21.267,974636,0
1997-07-09,21.688,22.197,21.516,21.688,2395292,0
1997-07-10,21.688,22.353,21.034,22.227,1444372,0
1997-07-11,22.44,23.284,22.411,22.775,2210557,0
1997-07-14,22.775,23.882,22.478,23.639,2392590,0
1997-07-15,23.919,23.977,20.912,22.651,8439068,0
1997-07-16,22.411,22.411,21.034,21.267,5859666,0
1997-07-17,21.391,21.747,21.121,21.602,2669689,0
1997-07-18,21.267,21.391,20.726,20.756,1582298,0
1997-07-21,20.699,20.699,19.95,19.979,995022,0
1997-07-22,20.073,20.785,19.95,20.699,1456022,0
1997-07-23,20.912,22.294,20.785,22.265,3208285,0
1997-07-24,22.265,22.506,21.516,21.995,2443349,0
1997-07-25,21.871,22.053,21.362,21.42,584572,0
1997-07-28,21.42,21.45,20.583,20.67,1224690,0
1997-07-29,20.67,20.67,20.073,20.16,2141700,0
1997-07-30,20.189,22.227,20.189,22.025,4896265,0
1997-07-31,21.901,22.804,21.45,22.411,2905389,0
1997-08-01,22.478,22.535,21.629,22.478,1705662,0
1997-08-04,22.227,23.882,22.227,23.795,2243218,0
1997-08-05,23.667,24.402,23.639,24.362,2017504,0
1997-08-06,24.275,24.699,23.919,24.402,1877496,0
1997-08-07,24.275,24.813,24.092,24.275,1734577,0
1997-08-08,23.795,24.121,23.61,23.977,1492014,0
1997-08-11,23.736,23.854,22.353,22.563,1985052,0
1997-08-12,22.804,23.19,22.44,22.478,1955926,0
1997-08-13,24.035,24.486,23.371,24.275,2965928,0
1997-08-14,24.275,24.304,23.667,23.977,1111309,0
1997-08-15,24.006,24.121,23.553,23.582,732691,0
1997-08-18,23.582,24.304,23.469,24.275,781995,0
1997-08-19,24.15,25.237,23.948,25.207,1448326,0
1997-08-20,25.111,26.354,24.882,25.87,1728129,0
1997-08-21,25.959,27.034,25.842,26.762,1640547,0
1997-08-22,25.842,26.831,25.054,25.959,3033954,0
1997-08-25,25.959,26.979,25.959,26.709,1781803,0
1997-08-26,26.709,26.831,25.591,25.9,1564824,0
1997-08-27,25.959,26.891,25.959,26.554,1348469,0
1997-08-28,26.436,28.12,25.93,27.398,2334132,0
1997-08-29,27.341,27.516,26.734,26.762,1103824,0
1997-09-02,27.247,27.822,27.158,27.822,1404850,0
1997-09-03,27.939,27.997,27.098,27.158,970266,0
1997-09-04,27.158,27.612,26.709,26.891,966937,0
1997-09-05,27.098,28.092,26.891,28.062,2449175,0
1997-09-08,28.092,28.092,27.247,27.285,1327042,0
1997-09-09,27.247,27.696,26.951,27.072,682348,0
1997-09-10,27.128,27.128,26.044,26.11,1515311,0
1997-09-11,25.842,26.196,25.178,25.959,3362437,0
1997-09-12,26.324,26.921,25.842,26.495,1458934,0
1997-09-15,26.525,26.622,24.458,24.514,2462279,0
1997-09-16,25.178,26.324,24.699,26.196,3569638,0
1997-09-17,25.842,26.017,24.631,24.997,2572952,0
1997-09-18,25.295,25.477,24.754,25.477,1913279,0
1997-09-19,25.419,25.842,24.882,25.746,2302300,0
1997-09-22,25.688,26.622,25.688,26.137,1246534,0
1997-09-23,26.137,26.196,25.717,25.959,555031,0
1997-09-24,25.959,26.196,25.391,25.391,576253,0
1997-09-25,25.419,25.591,25.178,25.237,799264,0
1997-09-26,25.506,25.506,24.304,24.939,1426276,0
1997-09-29,25.054,26.11,25.054,25.659,908271,0
1997-09-30,25.361,26.196,25.149,25.87,1437923,0
1997-10-01,25.746,26.11,25.054,25.717,1944901,0
1997-10-02,25.659,26.41,25.565,26.137,1456648,0
1997-10-03,26.68,26.68,25.717,26.196,1523843,0
1997-10-06,25.717,25.717,24.882,25.111,2093023,0
1997-10-07,25.111,25.237,24.514,25.149,4079321,0
1997-10-08,25.024,26.286,24.939,26.137,2748948,0
1997-10-09,26.017,26.861,25.717,26.324,2671975,0
1997-10-10,26.68,28.332,26.324,28.245,3602715,0
1997-10-13,28.275,28.36,27.456,28.177,1734163,0
1997-10-14,28.12,28.147,27.072,27.516,2051830,0
1997-10-15,27.285,28.39,27.218,28.177,2470185,0
1997-10-16,28.207,28.447,25.987,26.762,4008382,0
1997-10-17,25.9,25.93,23.314,24.362,7522681,0
1997-10-20,24.275,24.486,23.314,24.458,5263652,0
1997-10-21,25.111,25.659,24.91,25.361,3389692,0
1997-10-22,25.237,25.477,24.813,24.882,1281899,0
1997-10-23,24.035,24.217,22.478,22.651,4056643,0
1997-10-24,22.591,22.591,19.287,19.652,11093153,0
1997-10-27,19.765,20.16,17.306,17.42,3991321,0
1997-10-28,17.784,19.438,17.784,19.043,7478995,0
1997-10-29,19.109,19.95,18.931,19.043,6074772,0
1997-10-30,18.383,18.931,17.25,17.361,3406333,0
1997-10-31,18.15,18.237,17.633,17.997,4393866,0
1997-11-03,18.383,19.346,18.383,19.017,5607947,0
1997-11-04,18.746,20.941,18.267,20.612,5305882,0
1997-11-05,20.612,21.572,20.189,20.941,4972405,0
1997-11-06,20.941,21.208,19.593,19.765,3008782,0
1997-11-07,18.477,18.99,18.054,18.594,5182934,0
1997-11-10,18.96,19.525,17.902,17.997,3332898,0
1997-11-11,18.083,18.383,17.306,17.902,1800108,0
1997-11-12,17.546,17.727,15.016,15.114,6778547,0
1997-11-13,15.836,16.458,14.448,16.102,9723049,0
1997-11-14,16.317,16.67,15.565,16.102,5719452,0
1997-11-17,16.913,18.237,16.853,17.67,5684712,0
1997-11-18,17.306,18.083,17.19,17.546,3521169,0
1997-11-19,17.486,18.208,17.063,17.486,2281290,0
1997-11-20,17.784,18.69,17.604,18.564,3132769,0
1997-11-21,19.109,19.169,17.604,17.784,4542816,0
1997-11-24,17.546,18.15,16.853,16.913,1739781,0
1997-11-25,17.19,17.335,16.372,17.25,2304797,0
1997-11-26,17.063,17.486,15.228,15.806,8105175,0
1997-11-28,15.836,15.979,15.565,15.776,1890604,0
1997-12-01,15.863,16.257,14.873,15.201,5662451,0
1997-12-02,15.228,16.015,14.958,15.863,7768576,0
1997-12-03,15.979,16.737,15.172,16.613,7127836,0
1997-12-04,16.642,16.767,15.863,16.102,4936832,0
1997-12-05,16.402,17.784,16.229,17.335,3676567,0
1997-12-08,17.516,17.997,17.033,17.22,2534675,0
1997-12-09,17.005,17.19,16.525,16.613,2253206,0
1997-12-10,16.642,16.913,15.863,16.343,1678202,0
1997-12-11,15.863,15.863,14.421,14.506,5245345,0
1997-12-12,14.845,14.873,13.095,13.161,4209963,0
1997-12-15,13.458,13.913,12.68,13.576,11883053,0
1997-12-16,13.757,14.958,13.757,14.661,5765221,0
1997-12-17,14.901,15.142,14.267,14.364,3668456,0
1997-12-18,14.267,14.787,13.996,14.691,2388637,0
1997-12-19,14.691,15.921,14.306,15.836,3515758,0
1997-12-22,16.402,16.525,15.893,16.015,1972776,0
1997-12-23,15.776,15.893,15.324,15.593,2899151,0
1997-12-24,15.746,15.863,15.537,15.565,533812,0
1997-12-26,15.537,15.681,15.537,15.623,625138,0
1997-12-29,15.806,15.863,15.142,15.267,2569624,0
1997-12-30,15.354,15.708,15.296,15.354,3396763,0
1997-12-31,15.354,15.746,15.201,15.382,2525105,0
1998-01-02,15.172,16.257,15.172,16.229,2265274,0
1998-01-05,16.229,17.39,16.132,16.737,4024816,0
1998-01-06,16.402,16.458,15.806,15.806,3564647,0
1998-01-07,15.746,15.746,14.718,15.084,1918272,0
1998-01-08,15.084,16.043,14.901,15.142,2127970,0
1998-01-09,15.201,15.439,13.787,14.093,2292524,0
1998-01-12,13.517,14.24,13.344,13.7,3297947,0
1998-01-13,13.996,14.987,13.856,14.816,6952881,0
1998-01-14,15.114,15.863,14.93,15.836,5261364,0
1998-01-15,15.836,16.642,15.623,16.073,3604381,0
1998-01-16,16.161,16.458,16.015,16.132,3211406,0
1998-01-20,16.229,18.267,16.229,18.267,4613549,0
1998-01-21,17.784,18.296,17.546,17.969,3409453,0
1998-01-22,17.698,17.844,17.306,17.727,1256728,0
1998-01-23,17.546,18.179,17.546,18.083,1836101,0
1998-01-26,18.083,18.448,17.997,17.997,1636597,0
1998-01-27,17.997,18.383,17.784,18.354,2190588,0
1998-01-28,18.775,19.593,18.718,19.072,5773955,0
1998-01-29,18.96,19.681,18.564,19.346,3146917,0
1998-01-30,19.346,19.593,18.803,18.99,1620371,0
1998-02-02,19.95,20.343,19.737,20.305,3260084,0
1998-02-03,20.43,21.516,20.073,21.45,2652630,0
1998-02-04,21.333,21.362,20.912,21.121,3010653,0
1998-02-05,21.149,21.362,20.371,20.371,2511375,0
1998-02-06,20.217,20.67,19.979,20.43,1392779,0
1998-02-09,20.43,20.487,19.892,19.95,1055142,0
1998-02-10,20.073,20.756,20.006,20.515,2294396,0
1998-02-11,20.67,21.208,20.612,20.997,1353465,0
1998-02-12,21.092,21.333,20.726,21.121,1737492,0
1998-02-13,21.034,21.45,20.67,21.305,1881451,0
1998-02-17,21.572,21.747,20.853,20.97,2220754,0
1998-02-18,20.853,21.747,20.756,21.602,1930754,0
1998-02-19,21.817,22.265,21.543,21.817,1494926,0
1998-02-20,21.957,21.957,20.941,21.267,1053688,0
1998-02-23,21.333,21.787,21.333,21.717,1074284,0
1998-02-24,21.995,21.995,21.092,21.092,1266504,0
1998-02-25,21.516,22.44,21.391,22.324,1457272,0
1998-02-26,22.113,23.071,22.025,22.621,2081786,0
1998-02-27,22.833,23.284,22.651,22.679,2863782,0
1998-03-02,19.708,19.95,19.169,19.708,13940918,0
1998-03-03,19.382,19.681,19.109,19.438,2922656,0
1998-03-04,19.317,19.681,19.229,19.623,2809903,0
1998-03-05,18.746,19.287,18.662,18.746,2694028,0
1998-03-06,18.746,19.765,18.746,19.765,2424834,0
1998-03-09,19.466,19.525,18.803,18.833,1598318,0
1998-03-10,18.99,19.229,18.505,18.718,1803437,0
1998-03-11,18.746,18.863,18.564,18.564,1501790,0
1998-03-12,18.564,18.564,17.844,17.902,3286921,0
1998-03-13,17.902,18.208,17.727,17.784,1596654,0
1998-03-16,17.844,18.564,17.844,18.505,1115683,0
1998-03-17,18.505,18.505,17.942,18.111,1626611,0
1998-03-18,18.025,18.267,17.902,18.15,1820289,0
1998-03-19,18.564,19.109,18.383,19.109,1346182,0
1998-03-20,19.109,19.169,17.698,17.844,3289210,0
1998-03-23,17.814,18.746,17.814,18.534,1945733,0
1998-03-24,18.354,18.746,18.208,18.267,2121732,0
1998-03-25,18.99,19.317,18.662,19.017,4397405,0
1998-03-26,18.96,19.824,18.833,19.737,3014813,0
1998-03-27,19.765,19.95,19.525,19.623,1785548,0
1998-03-30,19.708,19.765,19.258,19.258,937603,0
1998-03-31,19.346,19.438,19.229,19.258,2691948,0
1998-04-01,19.229,20.401,18.99,20.277,3276937,0
1998-04-02,20.401,20.882,20.102,20.343,2289196,0
1998-04-03,20.458,20.458,19.652,19.652,1388414,0
1998-04-06,19.824,19.892,19.496,19.496,1045159,0
1998-04-07,19.229,19.258,18.477,18.505,1342437,0
1998-04-08,18.564,18.632,18.237,18.383,1667176,0
1998-04-09,18.383,18.421,18.054,18.111,729362,0
1998-04-13,18.326,18.383,17.814,17.969,1723552,0
1998-04-14,17.969,18.662,17.969,18.594,2344324,0
1998-04-15,18.99,18.99,17.997,18.718,4151091,0
1998-04-16,18.69,18.746,18.15,18.208,4137154,0
1998-04-17,18.083,18.083,17.67,17.814,2814480,0
1998-04-20,17.727,18.534,17.67,18.179,2282538,0
1998-04-21,18.296,18.534,18.025,18.083,889550,0
1998-04-22,18.208,19.466,18.208,19.072,2799292,0
1998-04-23,18.99,18.99,18.208,18.208,1704621,0
1998-04-24,18.237,18.632,18.208,18.594,1542563,0
1998-04-27,18.267,18.296,17.814,18.083,1107152,0
1998-04-28,18.267,18.594,18.208,18.296,2201201,0
1998-04-29,18.267,18.267,17.727,17.757,1843589,0
1998-04-30,17.902,17.969,17.546,17.546,1369692,0
1998-05-01,17.42,17.872,17.25,17.698,1295007,0
1998-05-04,17.942,18.111,17.516,17.516,700240,0
1998-05-05,17.516,18.296,17.42,18.208,1784507,0
1998-05-06,18.208,18.267,17.306,17.306,2046003,0
1998-05-07,17.306,17.306,16.613,16.642,3162724,0
1998-05-08,16.767,17.063,16.402,16.642,2885002,0
1998-05-11,16.825,16.941,16.584,16.584,1935746,0
1998-05-12,16.642,17.574,16.613,17.306,2399659,0
1998-05-13,16.941,17.19,16.825,16.883,1697966,0
1998-05-14,16.584,17.19,16.497,16.67,2968216,0
1998-05-15,16.67,16.708,15.746,15.836,3463750,0
1998-05-18,16.043,16.584,15.776,15.921,1681115,0
1998-05-19,16.229,16.429,15.921,15.979,1392990,0
1998-05-20,16.343,16.343,15.623,15.681,3408414,0
1998-05-21,15.806,16.015,15.324,15.382,3161478,0
1998-05-22,15.498,15.565,14.958,15.172,1823410,0
1998-05-26,15.681,15.681,14.536,14.574,1949061,0
1998-05-27,14.574,14.845,14.506,14.845,1895391,0
1998-05-28,14.845,15.382,14.816,15.142,1569401,0
1998-05-29,15.296,15.439,14.787,14.787,2258821,0
1998-06-01,14.787,14.787,13.67,13.787,1482651,0
1998-06-02,14.055,14.421,13.787,13.968,2135251,0
1998-06-03,14.306,14.421,13.826,13.826,1098622,0
1998-06-04,13.856,13.913,13.576,13.67,1683405,0
1998-06-05,13.826,14.055,13.576,13.67,1837764,0
1998-06-08,13.757,14.025,13.458,13.458,1506160,0
1998-06-09,13.757,14.123,13.517,14.123,1375307,0
1998-06-10,13.757,13.757,13.095,13.095,2037059,0
1998-06-11,13.161,13.279,12.653,12.653,1749765,0
1998-06-12,12.68,12.71,11.836,12.497,2833826,0
1998-06-15,12.317,12.864,12.201,12.409,1779722,0
1998-06-16,12.615,13.19,12.556,13.161,1547557,0
1998-06-17,13.161,13.279,12.288,12.383,1962375,0
1998-06-18,12.438,12.738,12.344,12.467,1396110,0
1998-06-19,12.467,12.825,12.317,12.467,1710863,0
1998-06-22,12.497,12.951,12.344,12.951,1895596,0
1998-06-23,13.22,13.304,12.71,12.951,2550901,0
1998-06-24,13.161,13.7,12.978,13.576,2448756,0
1998-06-25,13.938,13.996,13.279,13.279,1058888,0
1998-06-26,13.279,13.279,13.006,13.095,812162,0
1998-06-29,13.065,13.19,12.615,12.68,1375932,0
1998-06-30,12.68,12.978,12.344,12.864,2025409,0
1998-07-01,13.402,13.402,12.921,13.19,1338484,0
1998-07-02,13.19,13.22,12.978,13.161,1819872,0
1998-07-06,13.132,13.132,12.738,12.738,588734,0
1998-07-07,12.795,13.304,12.556,13.249,2893324,0
1998-07-08,13.344,13.576,12.978,12.978,2892074,0
1998-07-09,12.978,13.006,12.585,12.615,1742694,0
1998-07-10,12.738,12.921,12.615,12.68,649270,0
1998-07-13,12.68,12.738,12.317,12.409,1284603,0
1998-07-14,12.738,12.825,12.383,12.497,1246119,0
1998-07-15,12.317,13.22,11.959,13.161,4082855,0
1998-07-16,13.19,13.19,12.766,13.036,2466855,0
1998-07-17,12.497,12.951,12.438,12.795,1423778,0
1998-07-20,12.795,12.795,12.344,12.467,1391742,0
1998-07-21,12.615,13.19,12.556,12.864,1859814,0
1998-07-22,12.978,13.095,12.409,12.615,1660727,0
1998-07-23,12.383,12.892,12.171,12.171,1534452,0
1998-07-24,12.26,12.383,11.653,11.692,1562536,0
1998-07-27,11.535,11.565,10.873,11.506,1774729,0
1998-07-28,11.506,12.132,11.239,11.506,1811344,0
1998-07-29,11.777,12.046,11.027,11.027,1171019,0
1998-07-30,11.113,11.836,11.113,11.692,962776,0
1998-07-31,11.777,11.901,11.027,11.027,1282939,0
1998-08-03,11.055,11.239,10.691,11.055,881644,0
1998-08-04,11.239,11.327,10.364,10.488,717714,0
1998-08-05,10.817,10.844,9.911,10.094,2384474,0
1998-08-06,10.037,11.17,10.037,11.113,2923488,0
1998-08-07,11.623,12.383,11.357,11.748,2294189,0
1998-08-10,11.748,11.748,11.239,11.239,902863,0
1998-08-11,10.335,10.94,10.335,10.546,1457687,0
1998-08-12,10.633,11.055,10.546,10.817,1082602,0
1998-08-13,10.873,11.297,10.546,10.576,666953,0
1998-08-14,10.94,10.94,10.277,10.335,476395,0
1998-08-17,10.42,10.901,10.393,10.817,1885820,0
1998-08-18,11.027,11.421,11.027,11.269,1180378,0
1998-08-19,11.383,11.383,10.633,10.817,733525,0
1998-08-20,10.576,10.603,10.248,10.307,1078235,0
1998-08-21,9.911,10.335,9.613,10.21,1560248,0
1998-08-24,10.277,10.691,10.277,10.488,1431267,0
1998-08-25,10.603,10.999,10.576,10.633,1089260,0
1998-08-26,10.094,10.21,9.881,10.008,1157704,0
1998-08-27,9.702,9.732,8.8927,9.0465,1646165,0
1998-08-28,9.1044,9.2867,8.4698,9.0465,2204941,0
1998-08-31,9.1333,9.219,8.2872,8.3544,1244660,0
1998-09-01,8.7679,9.1904,8.4121,8.8927,1521139,0
1998-09-02,8.9216,9.613,8.8927,9.219,1299374,0
1998-09-03,9.1044,9.1621,8.5947,8.6525,1718145,0
1998-09-04,8.739,8.9792,8.6525,8.9216,1711490,0
1998-09-08,9.3155,9.374,9.0754,9.1904,2393628,0
1998-09-09,9.3155,9.459,9.0178,9.2476,1884986,0
1998-09-10,8.9505,9.1044,8.6814,8.7679,826513,0
1998-09-11,8.9216,9.978,8.8352,9.978,2469144,0
1998-09-14,9.978,10.393,9.855,9.978,2591465,0
1998-09-15,9.2867,9.797,9.2867,9.672,1197438,0
1998-09-16,9.672,10.008,9.459,9.911,1449573,0
1998-09-17,9.613,10.603,9.4038,10.152,1537988,0
1998-09-18,10.21,10.335,9.556,9.826,1676744,0
1998-09-21,9.3447,9.4972,9.0178,9.1333,10844968,0
1998-09-22,9.1333,9.2867,8.864,9.0178,4303996,0
1998-09-23,9.1904,9.672,9.0178,9.556,2134209,0
1998-09-24,9.556,9.702,8.864,8.864,3117790,0
1998-09-25,8.739,9.459,8.6237,9.3155,4816589,0
1998-09-28,9.4972,9.732,9.374,9.556,1990044,0
1998-09-29,9.672,9.797,9.374,9.613,1339939,0
1998-09-30,9.613,9.702,8.7679,8.7679,1094254,0
1998-10-01,8.6814,9.0178,8.6814,8.7679,840245,0
1998-10-02,8.8352,8.9792,8.2005,8.4121,1446662,0
1998-10-05,8.2872,8.4121,7.9603,8.1429,996061,0
1998-10-06,8.2294,8.3544,8.1717,8.2585,1614337,0
1998-10-07,8.2585,8.2872,7.5758,7.7199,2646388,0
1998-10-08,7.2106,7.8738,7.2106,7.5083,2394669,0
1998-10-09,7.9311,8.6814,7.8065,8.6525,5923324,0
1998-10-12,8.9216,9.826,8.864,9.797,3905405,0
1998-10-13,9.672,9.732,9.219,9.613,2829874,0
1998-10-14,9.672,11.113,9.672,11.055,3060582,0
1998-10-15,10.999,11.421,10.633,11.421,2570041,0
1998-10-16,12.201,12.438,11.421,12.201,2531763,0
1998-10-19,12.171,12.171,11.863,12.171,1757254,0
1998-10-20,12.615,13.826,12.615,12.68,3813869,0
1998-10-21,12.864,13.996,12.825,13.938,4244912,0
1998-10-22,13.757,14.536,13.22,14.506,3139841,0
1998-10-23,15.382,16.102,14.603,14.632,4500377,0
1998-10-26,14.506,14.987,13.728,14.873,2524064,0
1998-10-27,14.958,15.016,13.787,13.885,1876252,0
1998-10-28,13.826,14.958,13.576,14.748,1541524,0
1998-10-29,14.661,16.043,14.536,15.836,4597947,0
1998-10-30,16.554,16.554,15.537,15.623,3436498,0
1998-11-02,15.411,15.623,15.054,15.498,1583963,0
1998-11-03,15.382,15.382,14.306,14.603,1952599,0
1998-11-04,14.718,15.201,14.478,15.114,1864601,0
1998-11-05,14.901,14.987,14.421,14.506,1114434,0
1998-11-06,14.421,15.652,14.421,15.354,2031233,0
1998-11-09,15.296,15.623,14.787,15.054,799471,0
1998-11-10,14.93,15.084,14.632,14.873,667371,0
1998-11-11,16.102,16.102,15.623,16.015,3813038,0
1998-11-12,15.893,16.161,15.498,15.951,2457703,0
1998-11-13,15.708,16.429,15.708,16.317,1795741,0
1998-11-16,16.317,16.584,15.746,15.921,666332,0
1998-11-17,15.623,15.652,15.084,15.354,2371160,0
1998-11-18,15.593,16.317,15.565,15.951,1858566,0
1998-11-19,15.979,16.429,15.951,16.343,1020611,0
1998-11-20,16.429,16.797,16.402,16.642,1402768,0
1998-11-23,16.642,16.941,16.317,16.737,1578971,0
1998-11-24,16.708,17.122,16.525,16.642,1826946,0
1998-11-25,16.642,16.883,16.584,16.737,1291052,0
1998-11-27,16.67,16.737,16.525,16.642,222595,0
1998-11-30,16.825,16.883,15.411,15.411,1381132,0
1998-12-01,15.296,15.498,14.901,15.411,2443762,0
1998-12-02,15.439,16.941,15.382,16.825,3023967,0
1998-12-03,17.19,19.169,16.883,17.574,4496008,0
1998-12-04,18.267,19.169,18.15,19.017,3426096,0
1998-12-07,19.229,20.305,19.043,20.305,2395292,0
1998-12-08,20.247,21.842,20.131,21.121,3529903,0
1998-12-09,21.179,21.629,20.43,20.612,2604782,0
1998-12-10,20.612,20.612,18.931,19.496,2550485,0
1998-12-11,19.258,19.921,18.448,18.803,2280667,0
1998-12-14,18.833,18.833,17.784,17.784,1189118,0
1998-12-15,18.15,18.803,18.054,18.383,3950549,0
1998-12-16,18.448,18.594,17.784,18.054,1931378,0
1998-12-17,18.025,18.448,18.025,18.267,4278824,0
1998-12-18,19.466,19.95,19.072,19.652,6113675,0
1998-12-21,19.652,19.95,19.382,19.438,1716273,0
1998-12-22,19.346,19.593,19.043,19.109,1385914,0
1998-12-23,19.258,19.346,19.017,19.199,3288793,0
1998-12-24,19.229,19.229,18.594,18.662,475565,0
1998-12-28,18.632,18.863,18.421,18.632,880813,0
1998-12-29,18.564,18.803,18.448,18.746,2260071,0
1998-12-30,18.746,19.555,18.746,19.229,1292092,0
1998-12-31,19.258,20.371,19.139,20.371,711263,0
1999-01-04,20.247,20.305,19.824,20.247,1398606,0
1999-01-05,21.034,22.535,20.941,21.929,5039391,0
1999-01-06,22.833,23.795,22.382,23.553,6917721,0
1999-01-07,23.314,24.006,23.071,23.255,3577960,0
1999-01-08,23.977,24.035,23.016,23.582,3765608,0
1999-01-11,23.527,23.948,23.314,23.919,1741236,0
1999-01-12,23.882,24.429,23.736,24.332,1908496,0
1999-01-13,23.13,24.601,23.071,24.15,4196235,0
1999-01-14,24.063,24.246,23.707,24.217,2886666,0
1999-01-15,24.217,26.891,24.188,26.861,2612480,0
1999-01-19,26.436,26.921,24.813,26.921,3386154,0
1999-01-20,28.813,30.706,28.687,29.564,9453021,0
1999-01-21,29.409,30.015,28.603,28.842,4994873,0
1999-01-22,28.12,28.245,27.098,27.516,3519503,0
1999-01-25,27.428,27.555,26.861,27.158,2227202,0
1999-01-26,27.285,29.081,27.218,28.783,2841941,0
1999-01-27,28.419,28.724,27.516,27.555,1568777,0
1999-01-28,27.64,28.603,27.398,28.12,1391324,0
1999-01-29,28.36,31.966,28.304,31.244,5574245,0
1999-02-01,30.764,30.882,29.774,30.609,2917246,0
1999-02-02,30.045,30.13,28.63,29.111,2853588,0
1999-02-03,28.842,30.437,28.724,30.437,2498269,0
1999-02-04,30.197,30.706,28.476,28.658,1905374,0
1999-02-05,28.573,28.603,26.891,27.341,2381769,0
1999-02-08,28.754,28.842,28.035,28.36,3816576,0
1999-02-09,28.245,28.275,26.951,27.034,2744996,0
1999-02-10,26.891,27.64,25.361,26.383,2358056,0
1999-02-11,26.324,28.842,26.256,28.658,5072053,0
1999-02-12,28.177,28.177,26.592,28.12,1423362,0
1999-02-16,28.724,29.053,28.12,28.783,2006895,0
1999-02-17,28.958,29.687,27.072,27.939,2930146,0
1999-02-18,28.207,28.419,27.516,28.36,1443334,0
1999-02-19,28.332,28.573,27.516,27.696,1769945,0
1999-02-22,27.218,28.842,26.622,28.36,1798862,0
1999-02-23,28.724,28.842,27.428,28.603,2262776,0
1999-02-24,28.63,30.706,28.63,29.111,3083050,0
1999-02-25,28.658,29.024,26.436,26.921,3401339,0
1999-02-26,26.802,26.802,22.17,23.071,7329209,0
1999-03-01,22.833,23.948,21.929,23.498,3257798,0
1999-03-02,23.527,24.754,23.527,23.766,3294204,0
1999-03-03,24.188,24.402,23.342,23.553,1721890,0
1999-03-04,23.61,24.246,23.4,23.667,2322274,0
1999-03-05,24.402,25.717,24.304,25.477,2226992,0
1999-03-08,25.477,27.006,25.149,26.921,2772247,0
1999-03-09,26.921,27.997,25.591,26.196,4200810,0
1999-03-10,26.196,27.822,25.9,27.822,1888106,0
1999-03-11,27.822,28.332,26.383,26.592,2625793,0
1999-03-12,27.034,27.034,24.514,24.514,2733139,0
1999-03-15,24.601,25.266,24.402,24.728,2180187,0
1999-03-16,25.959,27.612,25.477,27.285,3132976,0
1999-03-17,27.398,28.275,26.762,27.939,2530514,0
1999-03-18,27.939,28.12,27.64,27.88,1713985,0
1999-03-19,28.813,28.813,27.247,27.247,2536961,0
1999-03-22,27.034,27.098,25.207,25.959,1723971,0
1999-03-23,26.324,26.354,24.784,24.813,1281070,0
1999-03-24,24.813,25.237,24.402,24.91,2616224,0
1999-03-25,25.237,26.891,25.237,26.592,2755188,0
1999-03-26,25.842,26.324,25.111,25.266,1580635,0
1999-03-29,25.391,26.65,25.391,26.622,1070329,0
1999-03-30,26.436,27.247,26.11,26.256,1286059,0
1999-03-31,26.286,27.098,25.746,26.226,1991498,0
1999-04-01,26.324,27.88,26.256,27.88,1789084,0
1999-04-05,29.024,29.024,27.398,27.64,3164804,0
1999-04-06,27.583,29.081,27.456,28.958,2903725,0
1999-04-07,28.958,29.168,27.939,28.36,2233443,0
1999-04-08,27.88,27.88,26.831,27.516,1810720,0
1999-04-09,27.851,29.159,26.802,26.802,3495578,0
1999-04-12,26.465,26.65,24.669,25.149,2230737,0
1999-04-13,25.717,26.286,23.948,24.15,2763514,0
1999-04-14,24.754,26.286,24.246,25.237,3431295,0
1999-04-15,25.322,26.592,24.514,26.41,1402768,0
1999-04-16,25.842,26.41,24.939,26.383,1509903,0
1999-04-19,25.178,25.565,24.514,24.573,2310000,0
1999-04-20,24.601,25.717,23.795,25.717,3128817,0
1999-04-21,25.717,29.139,25.717,26.436,6005706,0
1999-04-22,28.36,28.783,27.428,28.035,2486202,0
1999-04-23,27.64,27.765,26.465,27.583,1583134,0
1999-04-26,27.555,27.725,26.891,27.188,1161656,0
1999-04-27,27.341,28.092,26.495,27.516,1268378,0
1999-04-28,27.516,27.516,25.659,25.959,2453958,0
1999-04-29,24.754,24.754,21.688,23.707,7563249,0
1999-04-30,23.707,24.514,22.621,22.679,3923505,0
1999-05-03,22.804,23.882,22.775,23.795,2281083,0
1999-05-04,24.15,24.15,22.478,22.478,2083657,0
1999-05-05,22.679,24.754,20.997,24.544,4287769,0
1999-05-06,24.969,25.237,23.071,23.071,3044565,0
1999-05-07,23.071,23.667,22.747,23.16,2182060,0
1999-05-10,23.4,23.582,22.804,23.227,2648677,0
1999-05-11,23.707,23.825,22.862,23.227,1687563,0
1999-05-12,23.44,24.217,22.775,24.035,2219089,0
1999-05-13,24.275,25.736,24.15,24.217,4165030,0
1999-05-14,23.071,23.882,22.988,23.227,2246966,0
1999-05-17,23.101,23.795,22.353,23.766,2123186,0
1999-05-18,23.882,25.959,23.342,25.959,2508047,0
1999-05-19,27.098,28.062,26.495,27.997,4585048,0
1999-05-20,27.997,27.997,26.436,26.802,2395709,0
1999-05-21,27.516,27.516,25.774,25.987,940101,0
1999-05-24,26.044,26.196,24.332,24.882,1402768,0
1999-05-25,25.111,25.419,23.825,24.035,1904960,0
1999-05-26,24.882,24.882,23.255,24.035,1916610,0
1999-05-27,24.035,25.959,23.553,25.9,1984013,0
1999-05-28,25.9,25.93,25.149,25.391,897872,0
1999-06-01,26.324,26.592,25.295,25.591,1533828,0
1999-06-02,25.591,27.098,24.784,26.68,1782845,0
1999-06-03,26.921,27.486,26.65,27.158,1252982,0
1999-06-04,27.939,29.592,27.696,29.535,2817390,0
1999-06-07,29.081,29.506,28.447,28.93,967144,0
1999-06-08,28.93,29.803,28.603,29.207,1279611,0
1999-06-09,29.919,31.244,29.89,30.648,2858997,0
1999-06-10,30.581,31.188,29.861,30.526,2923281,0
1999-06-11,30.496,30.852,30.045,30.437,1508030,0
1999-06-14,30.555,32.122,30.102,31.666,2112161,0
1999-06-15,31.726,33.14,31.544,32.122,4345394,0
1999-06-16,32.448,33.351,32.448,33.321,3404668,0
1999-06-17,33.252,33.281,32.054,32.532,2094476,0
1999-06-18,32.532,32.868,32.024,32.205,2349111,0
1999-06-21,32.205,33.619,32.093,33.619,2435650,0
1999-06-22,33.015,33.976,32.775,32.986,1951764,0
1999-06-23,32.532,33.619,32.233,33.619,1612463,0
1999-06-24,32.927,33.493,31.637,31.842,1602062,0
1999-06-25,31.666,32.39,30.975,31.572,1305614,0
1999-06-28,31.637,31.994,31.399,31.666,1070123,0
1999-06-29,31.666,33.736,31.666,33.351,2568167,0
1999-06-30,33.649,35.543,33.59,34.495,3470824,0
1999-07-01,34.427,34.821,33.532,33.649,1781179,0
1999-07-02,33.858,34.791,33.677,34.611,1278155,0
1999-07-06,34.37,35.841,34.37,34.523,1847126,0
1999-07-07,34.611,34.725,33.677,33.765,1762664,0
1999-07-08,33.649,36.024,33.562,35.754,2722945,0
1999-07-09,35.688,35.726,34.907,35.688,1162905,0
1999-07-12,36.292,36.831,35.936,35.936,1918898,0
1999-07-13,35.205,36.168,35.205,35.936,1642630,0
1999-07-14,36.292,38.09,36.292,37.407,2149815,0
1999-07-15,37.31,37.705,35.629,36.263,1963831,0
1999-07-16,36.263,37.822,35.897,37.071,1782427,0
1999-07-19,37.169,37.61,36.292,36.292,2554854,0
1999-07-20,35.841,35.841,33.167,33.167,2420881,0
1999-07-21,34.37,35.514,34.046,35.063,4333745,0
1999-07-22,34.4,34.4,32.448,33.351,2924320,0
1999-07-23,33.252,34.495,33.167,34.128,1901420,0
1999-07-26,33.946,34.611,33.532,34.243,1812383,0
1999-07-27,34.975,37.197,34.907,37.012,3429215,0
1999-07-28,36.648,38.723,36.378,38.3,3200587,0
1999-07-29,37.407,37.648,35.485,35.812,2412144,0
1999-07-30,36.052,36.619,35.457,35.688,1297503,0
1999-08-02,36.168,36.35,34.88,34.88,1053479,0
1999-08-03,35.004,36.321,34.073,35.514,2462902,0
1999-08-04,35.457,35.812,34.552,34.552,1447492,0
1999-08-05,34.37,34.697,33.053,34.611,1518642,0
1999-08-06,34.611,36.714,34.37,36.533,1878122,0
1999-08-09,36.446,37.946,36.168,37.917,2246756,0
1999-08-10,37.946,38.216,36.111,36.927,2314991,0
1999-08-11,36.927,37.495,35.629,37.495,2814480,0
1999-08-12,37.732,37.732,34.427,34.88,3407790,0
1999-08-13,35.331,35.457,32.839,34.668,4942449,0
1999-08-16,35.36,35.543,34.046,34.725,2725649,0
1999-08-17,35.034,35.092,33.887,34.821,2795550,0
1999-08-18,32.572,33.167,31.696,31.726,4994458,0
1999-08-19,31.726,32.205,31.244,31.399,2170825,0
1999-08-20,32.322,32.39,30.341,30.764,1716066,0
1999-08-23,30.947,32.658,30.947,32.478,2591262,0
1999-08-24,32.478,34.611,32.205,34.455,2235108,0
1999-08-25,34.611,34.85,33.532,33.619,1977768,0
1999-08-26,33.677,34.046,33.112,33.112,2142532,0
1999-08-27,33.224,33.467,32.868,32.986,2559637,0
1999-08-30,33.281,33.976,33.281,33.351,2412349,0
1999-08-31,31.429,32.839,31.36,32.715,4254899,0
1999-09-01,35.754,37.012,34.668,35.936,2885107,0
1999-09-02,35.754,36.897,35.092,36.35,2010432,0
1999-09-03,37.495,38.572,37.378,38.272,1710657,0
1999-09-07,38.455,39.235,37.436,38.031,2610711,0
1999-09-08,38.216,39.896,37.553,37.61,1745606,0
1999-09-09,37.61,39.417,37.61,38.822,1101223,0
1999-09-10,39.417,39.713,37.917,38.397,1251008,0
1999-09-13,38.397,38.397,35.869,36.533,2049855,0
1999-09-14,36.773,40.32,36.648,40.262,2581587,0
1999-09-15,40.262,40.618,37.378,37.917,2041844,0
1999-09-16,37.732,39.782,36.773,38.397,2147005,0
1999-09-17,38.09,39.417,37.495,39.051,1852118,0
1999-09-20,39.051,39.896,38.572,39.782,1130764,0
1999-09-21,39.3,39.713,37.495,37.86,1507302,0
1999-09-22,38.272,39.358,37.071,39.12,1518953,0
1999-09-23,39.12,39.417,36.592,36.897,1165089,0
1999-09-24,36.648,37.792,34.185,35.812,2100092,0
1999-09-27,36.773,39.235,36.533,38.515,1847542,0
1999-09-28,38.455,38.694,36.956,37.792,1615584,0
1999-09-29,37.86,39.3,36.831,36.897,1290845,0
1999-09-30,35.629,35.754,33.467,33.887,4552698,0
1999-10-01,34.611,35.754,34.073,34.668,2016879,0
1999-10-04,35.389,35.812,34.243,35.812,1168313,0
1999-10-05,35.688,39.3,35.148,38.159,3067239,0
1999-10-06,38.159,39.051,37.13,38.878,1597173,0
1999-10-07,38.397,38.397,36.052,36.111,1585732,0
1999-10-08,35.754,35.754,34.073,34.243,1980888,0
1999-10-11,34.495,35.034,34.073,34.495,2271826,0
1999-10-12,36.168,36.897,34.312,34.552,2247174,0
1999-10-13,34.791,35.514,34.185,34.552,1670297,0
1999-10-14,34.611,35.457,33.59,33.707,1686107,0
1999-10-15,33.649,35.034,33.112,33.946,1630770,0
1999-10-18,33.946,33.946,30.947,32.205,1582194,0
1999-10-19,32.149,32.927,30.341,31.244,2707549,0
1999-10-20,29.439,29.687,25.9,28.36,9572328,0
1999-10-21,27.158,29.619,27.158,28.958,3202253,0
1999-10-22,29.266,30.526,28.9,29.687,1539549,0
1999-10-25,31.003,31.131,29.081,29.861,1371560,0
1999-10-26,30.399,31.36,30.341,31.003,1474226,0
1999-10-27,31.244,31.244,30.399,31.063,2226786,0
1999-10-28,32.63,33.532,32.024,33.167,2244988,0
1999-10-29,35.514,37.13,34.85,37.012,2996508,0
1999-11-01,37.378,38.216,36.417,36.592,1989630,0
1999-11-02,36.533,38.878,36.111,38.397,2266313,0
1999-11-03,39.417,39.954,38.216,38.515,1764118,0
1999-11-04,38.572,38.878,37.13,38.272,1675913,0
1999-11-05,39.358,40.857,39.12,40.857,2068471,0
1999-11-08,40.618,41.34,39.417,39.533,813409,0
1999-11-09,42.243,42.783,41.522,41.764,2497228,0
1999-11-10,41.764,44.166,41.705,44.042,1806039,0
1999-11-11,44.648,46.809,44.589,46.207,2363775,0
1999-11-12,46.207,47.167,44.224,46.685,11277471,0
1999-11-15,46.685,46.993,45.907,46.512,2669478,0
1999-11-17,48.253,48.733,45.609,46.147,2407149,0
1999-11-18,45.961,46.571,44.705,45.483,2112781,0
1999-11-19,46.627,48.069,46.147,46.627,1923890,0
1999-11-22,46.147,46.261,44.521,44.648,1309360,0
1999-11-23,44.465,45.724,43.319,43.925,2103837,0
1999-11-24,43.743,44.042,42.964,43.262,1157287,0
1999-11-26,43.148,44.465,42.964,43.205,373940,0
1999-11-29,43.023,43.56,41.34,42.003,1128268,0
1999-11-30,40.744,42.725,40.436,41.877,1329226,0
1999-12-01,42.119,43.56,42.062,42.667,914617,0
1999-12-02,45.127,47.108,44.762,47.108,1586251,0
1999-12-03,48.069,48.609,46.993,48.127,1881243,0
1999-12-06,48.185,53.838,47.953,53.54,2129323,0
1999-12-07,52.878,52.878,49.934,51.799,1756318,0
1999-12-08,49.991,51.068,48.609,49.877,1951869,0
1999-12-09,50.714,50.838,45.609,47.167,1755384,0
1999-12-10,48.127,48.127,45.425,45.907,1235197,0
1999-12-13,46.03,47.224,44.111,44.465,1306551,0
1999-12-14,44.407,45.127,40.012,40.974,2477258,0
1999-12-15,40.974,44.648,40.974,44.338,2499410,0
1999-12-16,47.108,47.532,45.551,47.405,1487646,0
1999-12-17,48.309,48.491,46.444,47.29,1404014,0
1999-12-20,48.491,51.194,48.253,50.953,1520098,0
1999-12-21,53.115,57.922,52.096,57.922,2746141,0
1999-12-22,57.02,57.8,53.952,55.279,2009285,0
1999-12-23,55.519,56.423,53.597,54.915,1392884,0
1999-12-27,54.8,56.001,54.559,55.222,645838,0
1999-12-28,55.396,57.318,54.501,57.087,539950,0
1999-12-29,56.962,57.865,56.48,57.144,580621,0
1999-12-30,57.202,57.318,56.48,56.48,511346,0
1999-12-31,56.962,63.45,56.962,63.45,1241435,0
2000-01-03,62.548,62.915,57.8,59.422,1407864,0
2000-01-04,57.922,58.884,57.202,57.624,1676540,0
2000-01-05,57.566,58.049,54.078,56.357,1930338,0
2000-01-06,55.761,56.183,53.115,53.597,1003446,0
2000-01-07,53.597,54.915,52.76,54.74,841702,0
2000-01-10,56.001,60.933,56.001,59.549,1154376,0
2000-01-11,59.422,60.808,57.144,57.8,2011056,0
2000-01-12,56.539,59.974,55.519,58.705,1461848,0
2000-01-13,58.759,59.308,57.202,58.404,1534138,0
2000-01-14,62.011,69.461,62.011,65.376,3333000,0
2000-01-18,65.672,69.587,65.189,66.999,1595509,0
2000-01-19,72.95,75.229,71.623,74.264,3774966,0
2000-01-20,74.028,75.046,71.143,71.441,3714428,0
2000-01-21,72.344,72.344,68.44,69.587,2142844,0
2000-01-24,69.587,71.566,67.962,68.556,1469234,0
2000-01-25,68.259,69.587,64.71,69.277,1858358,0
2000-01-26,69.037,69.105,64.415,66.758,1413167,0
2000-01-27,67.355,68.259,65.258,65.97,1666135,0
2000-01-28,65.854,65.911,60.329,60.45,1471522,0
2000-01-31,61.767,62.915,60.083,62.251,1516248,0
2000-02-01,62.251,67.894,61.164,67.48,2207959,0
2000-02-02,67.48,69.943,67.239,69.037,1990357,0
2000-02-03,68.797,72.7,68.375,72.344,1536948,0
2000-02-04,72.106,72.528,69.816,69.943,1237590,0
2000-02-07,70.181,74.45,69.757,73.968,1222714,0
2000-02-08,73.73,74.622,70.902,74.508,1447701,0
2000-02-09,74.747,76.487,71.807,72.106,2070345,0
2000-02-10,73.064,76.189,72.825,75.891,1374371,0
2000-02-11,76.911,76.911,72.162,72.472,1301973,0
2000-02-14,73.248,74.931,72.106,74.324,1084268,0
2000-02-15,74.209,75.469,72.95,75.469,1192964,0
2000-02-16,76.43,77.815,76.007,76.911,1180900,0
2000-02-17,76.189,78.17,74.264,77.509,1157495,0
2000-02-18,77.392,77.45,73.661,74.508,919714,0
2000-02-22,74.565,81.239,74.028,80.036,2195164,0
2000-02-23,81.478,81.833,76.546,77.815,2621529,0
2000-02-24,78.718,82.677,78.594,82.677,1766306,0
2000-02-25,81.717,86.044,80.872,81.603,1954366,0
2000-02-28,81.478,81.959,76.315,81.66,1933355,0
2000-02-29,82.197,85.562,81.603,83.642,1519889,0
2000-03-01,83.642,86.227,83.642,86.044,1500958,0
2000-03-02,86.227,87.43,80.036,80.699,2253934,0
2000-03-03,80.699,85.747,80.699,85.025,1345660,0
2000-03-06,85.025,86.766,83.642,83.822,1273681,0
2000-03-07,83.822,86.409,82.565,83.642,1435949,0
2000-03-08,83.642,83.642,77.575,78.948,1982657,0
2000-03-09,78.948,81.239,77.509,79.556,2361385,0
2000-03-10,80.274,87.303,80.16,86.103,2925776,0
2000-03-13,84.237,85.562,82.498,85.562,1567112,0
2000-03-14,87.005,89.832,78.412,78.412,1995764,0
2000-03-15,78.412,78.412,71.864,71.864,2208791,0
2000-03-16,74.989,75.651,68.738,73.064,3433689,0
2000-03-17,73.786,82.677,73.602,79.796,2494213,0
2000-03-20,77.094,83.399,77.094,81.478,2114759,0
2000-03-21,84.237,84.237,77.872,79.796,2187885,0
2000-03-22,80.036,86.525,80.036,86.525,2060466,0
2000-03-23,86.467,86.525,84.007,84.783,1106112,0
2000-03-24,86.467,91.091,84.841,88.149,1620160,0
2000-03-27,87.908,91.273,84.841,85.678,1342749,0
2000-03-28,87.486,87.486,83.043,83.102,1084683,0
2000-03-29,83.757,83.939,77.151,80.516,1988378,0
2000-03-30,80.574,81.9,74.143,76.672,1571587,0
2000-03-31,78.113,79.61,73.124,78.833,1837660,0
2000-04-03,78.833,78.833,69.587,71.26,2869503,0
2000-04-04,73.064,79.201,67.239,77.815,3430776,0
2000-04-05,75.948,85.678,74.264,83.642,2808031,0
2000-04-06,86.525,93.137,86.044,92.533,3876487,0
2000-04-07,94.216,95.118,90.735,94.216,2504822,0
2000-04-10,94.994,95.717,88.986,90.485,2360654,0
2000-04-11,88.746,89.832,86.044,88.63,3170942,0
2000-04-12,88.87,90.85,80.995,81.181,2148564,0
2000-04-13,81.351,89.409,78.833,80.16,2811464,0
2000-04-14,80.274,82.085,70.239,72.528,3066616,0
2000-04-17,70.661,84.007,70.661,83.879,2364816,0
2000-04-18,83.879,90.372,80.516,88.39,2012720,0
2000-04-19,94.698,98.054,88.448,88.563,5324812,0
2000-04-20,89.525,95.599,87.187,92.592,2976123,0
2000-04-24,90.966,91.091,83.642,88.927,2453440,0
2000-04-25,91.333,102.87,91.333,99.373,3109782,0
2000-04-26,99.433,102.87,97.172,98.243,2788578,0
2000-04-27,96.742,106.35,96.255,103.78,2471226,0
2000-04-28,105.09,107.67,103.95,105.76,1809678,0
2000-05-01,105.82,110.97,104.79,105.09,2379689,0
2000-05-02,104.29,110.26,103.72,103.83,2248316,0
2000-05-03,103.41,103.41,93.493,96.323,2622881,0
2000-05-04,97.819,101.85,96.382,100.89,2220648,0
2000-05-05,101.9,105.51,100.47,104.41,2214199,0
2000-05-08,104.18,105.38,97.297,97.534,1565551,0
2000-05-09,97.534,99.86,89.89,90.129,2534153,0
2000-05-10,86.766,86.766,79.201,80.757,3908732,0
2000-05-11,80.815,82.015,77.151,79.796,3422559,0
2000-05-12,81.181,88.39,80.872,84.545,2412144,0
2000-05-15,84.305,85.986,79.256,83.583,2084595,0
2000-05-16,86.159,87.851,83.218,85.804,2404029,0
2000-05-17,85.562,88.69,84.178,87.966,2278064,0
2000-05-18,87.966,88.87,86.159,87.244,2132232,0
2000-05-19,87.064,87.064,79.91,81.478,2306566,0
2000-05-22,80.699,81.66,73.602,81.239,2738338,0
2000-05-23,78.833,78.833,71.51,72.344,5898983,0
2000-05-24,71.143,71.623,62.49,67.777,6831077,0
2000-05-25,68.738,75.046,68.499,71.26,5149024,0
2000-05-26,71.566,73.547,68.259,69.943,1582923,0
2000-05-30,72.768,81.537,72.768,81.293,2543723,0
2000-05-31,81.833,84.783,81.478,82.677,3441281,0
2000-06-01,83.276,88.448,83.276,87.064,2259240,0
2000-06-02,94.938,97.11,92.772,95.445,2981114,0
2000-06-05,95.361,98.545,90.966,92.294,2166872,0
2000-06-06,92.592,94.879,87.727,88.448,1893932,0
2000-06-07,88.69,91.388,87.123,91.273,1568777,0
2000-06-08,92.89,94.216,88.025,90.005,1408278,0
2000-06-09,90.67,91.81,87.187,87.727,1334636,0
2000-06-12,89.525,89.525,83.642,84.121,1432203,0
2000-06-13,84.362,85.266,80.516,83.757,2089173,0
2000-06-14,84.603,85.447,81.537,81.603,2715870,0
2000-06-15,82.197,84.121,80.872,83.642,1872611,0
2000-06-16,84.121,84.545,76.794,77.63,3507540,0
2000-06-19,78.353,80.699,75.285,80.16,4008693,0
2000-06-20,79.371,82.14,77.027,78.718,2533218,0
2000-06-21,76.911,78.775,75.836,76.189,2235314,0
2000-06-22,76.911,80.64,76.315,77.872,2945749,0
2000-06-23,78.113,79.256,76.546,77.872,1603104,0
2000-06-26,77.988,81.054,73.661,76.189,2045901,0
2000-06-27,75.353,77.575,70.364,73.064,3169903,0
2000-06-28,73.305,76.372,72.403,74.324,2042678,0
2000-06-29,74.028,74.69,70.902,72.106,1876041,0
2000-06-30,73.547,75.709,70.576,70.661,2573993,0
2000-07-03,71.381,74.805,70.718,74.565,968811,0
2000-07-05,71.381,72.217,68.259,70.297,2398102,0
2000-07-06,70.546,72.825,69.641,72.768,2275048,0
2000-07-07,74.508,77.872,73.431,74.989,2196205,0
2000-07-10,75.229,77.69,74.622,76.189,1413584,0
2000-07-11,76.246,76.728,71.922,73.007,1831005,0
2000-07-12,73.431,74.989,69.518,70.181,4296092,0
2000-07-13,70.777,71.623,65.613,69.461,5798816,0
2000-07-14,69.757,72.583,69.587,72.403,3561421,0
2000-07-17,72.583,75.948,71.679,75.948,2743332,0
2000-07-18,73.124,73.431,64.892,65.376,4059764,0
2000-07-19,66.335,68.016,64.71,68.016,7340757,0
2000-07-20,67.297,70.064,66.395,67.777,4143186,0
2000-07-21,66.815,67.355,65.741,66.097,2256431,0
2000-07-24,66.152,66.932,61.645,63.212,2567856,0
2000-07-25,63.932,64.229,60.083,61.827,2872831,0
2000-07-26,59.01,60.933,57.8,58.646,2836843,0
2000-07-27,58.759,59.366,53.414,53.597,3629240,0
2000-07-28,55.761,58.646,53.838,57.566,3197778,0
2000-07-31,57.566,61.412,57.444,60.568,2742812,0
2000-08-01,60.45,60.45,58.163,58.646,1930961,0
2000-08-02,57.684,60.749,56.48,56.904,1645231,0
2000-08-03,45.664,52.281,44.166,51.55,11539383,0
2000-08-04,52.878,52.992,46.993,49.327,5758770,0
2000-08-07,49.934,53.471,49.511,52.76,2701830,0
2000-08-08,52.76,53.355,49.327,50.173,2352021,0
2000-08-09,51.491,51.675,49.273,49.511,2154077,0
2000-08-10,49.511,51.799,48.915,50.838,2635882,0
2000-08-11,50.838,52.637,49.569,51.734,1655628,0
2000-08-14,51.734,55.705,50.953,55.339,2321543,0
2000-08-15,56.423,58.105,55.462,56.607,3993922,0
2000-08-16,57.922,60.509,57.087,57.501,2934305,0
2000-08-17,57.922,62.011,57.202,60.867,3512742,0
2000-08-18,64.652,66.395,63.751,64.297,3312822,0
2000-08-21,65.555,65.555,60.568,61.827,2388947,0
2000-08-22,61.587,61.952,60.142,61.104,1899133,0
2000-08-23,61.529,65.009,61.29,64.652,1986922,0
2000-08-24,67.297,67.297,65.854,66.452,1769321,0
2000-08-25,66.335,66.703,64.471,65.436,780852,0
2000-08-28,65.672,66.335,64.415,64.71,1162177,0
2000-08-29,64.78,65.376,64.471,64.836,847006,0
2000-08-30,64.892,65.189,61.529,61.952,1514585,0
2000-08-31,62.309,62.857,61.529,62.327,1926282,0
2000-09-01,62.915,63.028,61.045,61.471,1153336,0
2000-09-05,63.084,63.084,60.749,61.29,940101,0
2000-09-06,60.083,60.083,56.837,57.02,2419425,0
2000-09-07,57.087,59.847,56.721,59.491,2351190,0
2000-09-08,57.624,57.684,54.559,54.8,3030104,0
2000-09-11,54.982,57.624,53.597,54.982,2332675,0
2000-09-12,54.8,54.8,51.136,51.491,2264023,0
2000-09-13,49.327,49.991,48.069,49.452,4412277,0
2000-09-14,50.359,51.617,49.03,49.511,2086260,0
2000-09-15,48.975,49.877,46.571,49.877,3103334,0
2000-09-18,46.627,48.975,45.664,46.03,3526161,0
2000-09-19,46.868,49.753,46.685,49.273,2895093,0
2000-09-20,49.214,49.511,46.444,47.319,2906533,0
2000-09-21,40.378,41.638,34.611,35.092,10471030,0
2000-09-22,36.533,38.455,36.168,37.495,6447567,0
2000-09-25,37.975,39.12,37.495,37.495,3769351,0
2000-09-26,36.956,38.993,36.592,37.197,2619136,0
2000-09-27,37.975,38.216,34.725,35.754,3313548,0
2000-09-28,35.457,37.917,35.092,36.773,3429425,0
2000-09-29,35.571,36.111,33.59,33.649,3917055,0
2000-10-02,34.128,34.725,31.842,32.205,2673642,0
2000-10-03,33.167,33.167,30.947,31.3,4536474,0
2000-10-04,31.544,33.112,30.167,32.686,7074474,0
2000-10-05,32.448,32.572,30.947,31.608,3639641,0
2000-10-06,31.36,32.39,29.861,31.908,3501926,0
2000-10-09,32.63,32.805,30.045,31.429,2476007,0
2000-10-10,30.764,31.842,29.139,30.102,2695693,0
2000-10-11,29.687,33.351,29.207,31.429,4087226,0
2000-10-12,32.927,33.649,30.102,31.131,3758014,0
2000-10-13,31.544,36.052,31.003,35.995,5707386,0
2000-10-16,35.331,35.331,32.63,33.112,3983521,0
2000-10-17,30.764,30.764,22.113,24.035,15141685,0
2000-10-18,23.314,25.477,22.294,23.371,6867690,0
2000-10-19,25.111,27.034,24.15,26.436,6252015,0
2000-10-20,26.921,27.696,26.256,27.098,4864331,0
2000-10-23,27.218,29.803,27.034,29.32,4394698,0
2000-10-24,28.842,29.266,27.88,28.12,3375337,0
2000-10-25,27.765,27.822,26.137,26.68,2926296,0
2000-10-26,28.36,29.803,26.979,29.803,3447939,0
2000-10-27,29.081,29.139,26.256,26.979,4338842,0
2000-10-30,26.921,28.958,26.256,27.939,3188938,0
2000-10-31,28.842,31.244,28.476,30.045,4874526,0
2000-11-01,28.842,31.063,28.419,29.803,2382915,0
2000-11-02,31.726,32.686,31.131,31.429,2988187,0
2000-11-03,31.726,31.726,30.341,30.882,2496812,0
2000-11-06,31.003,31.666,30.764,31.244,1528940,0
2000-11-07,31.244,31.36,29.687,29.919,2284515,0
2000-11-08,30.282,30.341,28.304,28.304,1600708,0
2000-11-09,27.516,29.38,27.098,28.783,2035913,0
2000-11-10,27.516,28.658,27.341,27.88,2123704,0
2000-11-13,27.516,33.053,27.398,32.572,3988721,0
2000-11-14,32.868,34.016,32.024,33.765,2803661,0
2000-11-15,33.765,34.791,33.112,34.37,2475803,0
2000-11-16,33.532,33.765,32.024,32.149,1392779,0
2000-11-17,31.726,33.41,31.003,32.205,1445622,0
2000-11-20,32.262,36.773,31.666,35.148,2990889,0
2000-11-21,35.205,36.476,30.947,31.842,2284617,0
2000-11-22,32.262,34.668,31.487,31.842,2427120,0
2000-11-24,33.41,37.012,33.112,37.012,2068159,0
2000-11-27,37.436,37.792,32.805,33.167,2539458,0
2000-11-28,33.532,34.073,29.38,29.564,3104478,0
2000-11-29,29.32,30.706,28.603,30.466,3061830,0
2000-11-30,28.783,29.745,27.64,28.9,2447925,0
2000-12-01,28.9,31.966,28.9,30.282,2014488,0
2000-12-04,30.167,31.726,29.619,30.167,1600191,0
2000-12-05,31.244,34.611,31.063,34.611,2510645,0
2000-12-06,33.707,35.995,33.59,34.611,2149291,0
2000-12-07,33.59,34.073,32.205,33.59,1557440,0
2000-12-08,34.975,36.956,34.552,36.831,2489221,0
2000-12-11,36.417,40.012,35.034,38.935,2896339,0
2000-12-12,38.935,38.935,35.869,36.052,2996406,0
2000-12-13,36.35,37.378,33.532,33.649,3185505,0
2000-12-14,33.59,34.427,32.805,33.59,1514065,0
2000-12-15,33.053,33.946,31.3,33.167,2294708,0
2000-12-18,33.281,33.83,32.322,32.986,1505639,0
2000-12-19,32.572,36.292,32.39,33.41,2035913,0
2000-12-20,32.024,33.167,30.102,31.063,1766096,0
2000-12-21,31.063,33.167,30.399,30.947,1901630,0
2000-12-22,31.786,34.907,31.786,34.611,2095411,0
2000-12-26,34.85,34.975,33.053,34.495,819026,0
2000-12-27,34.791,37.676,33.707,36.648,2004087,0
2000-12-28,36.168,37.31,35.389,36.831,1256728,0
2000-12-29,36.773,37.676,34.907,35.812,1152087,0
2001-01-02,35.812,37.253,34.185,36.052,2139308,0
2001-01-03,34.668,38.878,32.322,37.975,4275701,0
2001-01-04,37.975,40.974,37.13,37.86,4389186,0
2001-01-05,37.61,37.676,33.532,35.034,3706421,0
2001-01-08,35.205,38.216,32.986,38.09,2404134,0
2001-01-09,38.09,39.658,36.956,37.975,3225344,0
2001-01-10,35.812,38.935,35.629,37.917,3347355,0
2001-01-11,37.071,40.195,36.592,40.195,3877424,0
2001-01-12,40.139,41.1,37.975,38.455,3540618,0
2001-01-16,37.012,37.436,34.495,35.272,3421209,0
2001-01-17,37.012,38.455,35.995,36.292,5459725,0
2001-01-18,35.688,38.159,35.331,38.159,4887841,0
2001-01-19,38.159,38.455,36.897,37.553,2895613,0
2001-01-22,36.831,38.031,36.111,36.956,2229177,0
2001-01-23,36.714,36.956,35.754,36.648,1734683,0
2001-01-24,36.897,39.3,36.897,38.638,4014829,0
2001-01-25,38.455,38.515,36.897,37.197,1653133,0
2001-01-26,37.253,39.12,36.35,38.031,2140452,0
2001-01-29,37.832,40.378,37.388,39.916,1495551,0
2001-01-30,39.916,41.09,39.466,40.243,2310830,0
2001-01-31,41.532,42.349,40.954,42.129,3103334,0
2001-02-01,41.915,42.204,39.417,39.417,3104893,0
2001-02-02,39.417,40.589,37.742,37.86,1692555,0
2001-02-05,37.446,37.455,35.599,36.081,2108727,0
2001-02-06,36.243,38.455,36.243,36.436,1832353,0
2001-02-07,36.436,37.349,33.41,33.649,3609477,0
2001-02-08,34.036,35.802,33.659,33.659,2620904,0
2001-02-09,33.887,34.475,33.262,33.745,2173633,0
2001-02-12,33.936,35.263,33.214,34.465,2229698,0
2001-02-13,34.224,35.629,33.745,33.774,2263503,0
2001-02-14,35.281,38.3,33.458,37.832,3716614,0
2001-02-15,39.367,41.34,37.732,40.091,3351412,0
2001-02-16,37.782,38.3,36.667,37.495,2680193,0
2001-02-20,37.349,37.732,34.744,35.418,1906208,0
2001-02-21,34.128,37.465,33.897,36.486,3596681,0
2001-02-22,36.533,37.446,35.234,35.85,3333626,0
2001-02-23,35.85,36.436,32.686,34.447,3227839,0
2001-02-26,34.754,34.946,33.649,34.437,2740106,0
2001-02-27,34.419,35.148,31.726,31.822,2602493,0
2001-02-28,32.591,32.591,29.439,30.025,3190394,0
2001-03-01,28.949,30.025,27.93,29.803,4769468,0
2001-03-02,28.842,33.649,28.793,31.879,4556652,0
2001-03-05,33.745,35.187,32.927,35.044,2996092,0
2001-03-06,36.388,37.206,34.611,34.621,3138388,0
2001-03-07,34.85,35.427,33.745,34.781,2658662,0
2001-03-08,34.38,35.379,33.897,34.621,2173217,0
2001-03-09,31.822,33.649,31.822,32.351,3078681,0
2001-03-12,32.112,33.243,30.282,31.34,3871286,0
2001-03-13,32.177,33.331,31.35,33.167,2692778,0
2001-03-14,31.966,33.936,30.812,33.41,3295659,0
2001-03-15,34.561,34.561,31.497,31.726,2476633,0
2001-03-16,30.812,31.746,30.045,30.207,2337458,0
2001-03-19,30.217,33.84,29.822,33.59,2397684,0
2001-03-20,33.745,34.611,31.468,31.544,2552981,0
2001-03-21,31.544,33.649,31.244,31.686,4578392,0
2001-03-22,32.233,34.611,31.253,34.611,4473854,0
2001-03-23,36.052,37.004,35.004,36.417,3870869,0
2001-03-26,36.417,37.012,35.437,36.131,2615598,0
2001-03-27,35.187,37.966,34.772,36.149,2918494,0
2001-03-28,36.052,36.052,32.868,33.103,2724713,0
2001-03-29,33.619,35.571,31.975,33.063,3456783,0
2001-03-30,32.823,32.823,30.812,31.726,2698395,0
2001-04-02,32.186,32.37,27.564,28.573,3784851,0
2001-04-03,28.842,29.139,27.361,27.88,4098042,0
2001-04-04,27.398,27.783,25.237,25.717,3698931,0
2001-04-05,27.015,30.282,26.941,30.045,3328529,0
2001-04-06,28.891,29.909,27.686,28.467,3112693,0
2001-04-09,28.467,29.129,26.256,27.88,2410895,0
2001-04-10,27.88,31.053,27.138,30.536,3136825,0
2001-04-11,33.887,34.419,30.862,31.966,3928183,0
2001-04-12,31.244,34.026,30.565,33.281,3857766,0
2001-04-16,33.073,33.542,31.429,32.205,2071386,0
2001-04-17,32.205,33.897,30.667,32.014,3352973,0
2001-04-18,33.649,36.243,33.185,33.649,5717163,0
2001-04-19,34.036,37.11,33.649,36.552,5026285,0
2001-04-20,37.732,37.732,35.092,35.859,3221703,0
2001-04-23,35.36,35.36,33.42,33.858,1870736,0
2001-04-24,34.513,36.629,33.649,34.419,3572759,0
2001-04-25,33.887,35.956,33.41,35.158,2606237,0
2001-04-26,35.956,36.773,34.946,35.495,3790049,0
2001-04-27,36.149,37.091,35.331,36.091,2561826,0
2001-04-30,37.11,38.935,36.149,37.975,3266431,0
2001-05-01,37.966,37.966,35.869,36.773,3038945,0
2001-05-02,37.446,37.685,36.292,36.667,2068159,0
2001-05-03,35.668,35.936,35.044,35.524,1878537,0
2001-05-04,34.419,35.138,33.936,34.322,2770689,0
2001-05-07,34.995,35.331,33.793,33.868,2174154,0
2001-05-08,34.513,34.697,33.697,34.552,1454358,0
2001-05-09,34.37,35.887,33.467,34.85,3069217,0
2001-05-10,38.455,38.553,36.763,37.012,6261689,0
2001-05-11,37.446,37.966,36.706,37.233,2437625,0
2001-05-14,37.012,37.1,35.697,36.071,1415666,0
2001-05-15,36.292,38.07,35.571,36.677,1935019,0
2001-05-16,36.533,40.378,35.907,39.619,3499428,0
2001-05-17,39.85,41.532,39.318,41.28,3506084,0
2001-05-18,40.523,41.628,40.456,41.053,2592505,0
2001-05-21,40.81,45.375,40.715,45.366,3278183,0
2001-05-22,44.752,45.385,43.934,44.129,2277648,0
2001-05-23,43.262,43.299,41.599,41.725,2535402,0
2001-05-24,41.628,42.299,41.194,42.223,1826425,0
2001-05-25,42.455,43.503,42.319,42.774,2634114,0
2001-05-29,41.678,41.955,40.081,40.569,2612894,0
2001-05-30,39.417,39.427,37.398,37.956,2371367,0
2001-05-31,37.946,39.318,37.822,38.31,2307294,0
2001-06-01,39.031,40.857,38.319,40.139,2305735,0
2001-06-04,40.253,40.84,38.264,38.842,1471626,0
2001-06-05,39.896,42.252,39.031,41.79,2017607,0
2001-06-06,41.34,42.289,40.33,41.542,1779826,0
2001-06-07,41.542,44.945,41.34,44.818,2865967,0
2001-06-08,44.224,45.089,43.157,43.349,1488787,0
2001-06-11,43.166,43.166,40.916,41.378,1747374,0
2001-06-12,40.848,42.299,39.272,42.261,2595837,0
2001-06-13,42.261,43.195,40.388,40.668,3184779,0
2001-06-14,40.378,40.378,38.031,38.357,2700892,0
2001-06-15,38.357,39.658,37.591,38.666,2140036,0
2001-06-18,39.658,40.13,38.07,38.534,2250084,0
2001-06-19,39.466,39.802,36.282,36.677,2775682,0
2001-06-20,34.611,34.611,33.262,33.649,5716228,0
2001-06-21,33.649,34.273,32.448,32.956,3521063,0
2001-06-22,33.552,34.668,33.185,33.552,2187363,0
2001-06-25,33.697,33.976,32.61,33.4,1263071,0
2001-06-26,32.785,33.793,32.351,33.331,2104983,0
2001-06-27,32.735,33.122,31.746,32.205,1815503,0
2001-06-28,32.686,33.946,32.591,33.467,3245731,0
2001-06-29,33.649,36.052,31.822,33.649,3426513,0
2001-07-02,33.697,35.619,33.697,34.917,1988276,0
2001-07-03,35.688,36.005,34.781,35.562,1345767,0
2001-07-05,34.995,35.083,34.055,34.513,1932108,0
2001-07-06,33.552,33.619,31.043,31.149,2314263,0
2001-07-09,31.149,31.244,30.516,30.842,2377193,0
2001-07-10,31.244,31.716,29.034,29.256,1773898,0
2001-07-11,28.842,30.245,28.612,29.803,1863664,0
2001-07-12,31.003,33.262,30.927,32.976,2332986,0
2001-07-13,32.448,33.61,31.554,32.458,1833913,0
2001-07-16,32.639,32.676,29.803,29.995,2791285,0
2001-07-17,29.564,31.599,29.034,31.526,3108845,0
2001-07-18,30.282,31.244,29.852,30.282,2599165,0
2001-07-19,31.244,32.132,31.14,31.916,1816963,0
2001-07-20,31.291,32.102,31.003,31.627,1887900,0
2001-07-23,31.796,31.994,30.496,30.802,1258080,0
2001-07-24,30.802,31.627,30.055,30.351,1624113,0
2001-07-25,30.466,30.638,28.793,29.9,2206294,0
2001-07-26,30.045,31.822,29.168,31.627,2300637,0
2001-07-27,31.726,33.073,31.389,32.658,1914426,0
2001-07-30,32.61,33.503,31.554,32.648,1263384,0
2001-07-31,32.658,33.956,32.486,32.667,1664681,0
2001-08-01,33.936,34.85,33.477,33.745,1979331,0
2001-08-02,33.745,35.044,33.745,34.475,2608005,0
2001-08-03,34.37,34.37,33.272,33.552,1084787,0
2001-08-06,33.063,33.6,32.765,33.301,902655,0
2001-08-07,32.61,33.252,32.102,32.785,1378948,0
2001-08-08,32.686,33.024,30.862,30.956,1709410,0
2001-08-09,31.003,32.112,30.526,31.244,1223026,0
2001-08-10,31.149,31.581,29.946,31.178,1701710,0
2001-08-13,31.198,31.535,30.147,31.291,2189443,0
2001-08-14,31.3,31.676,30.783,30.91,1171433,0
2001-08-15,30.92,31.439,30.005,30.111,1341708,0
2001-08-16,29.803,30.137,29.101,30.137,1948747,0
2001-08-17,28.842,29.32,28.467,28.968,2360965,0
2001-08-20,28.744,29.628,28.563,29.554,942597,0
2001-08-21,29.554,29.774,28.025,28.207,1356792,0
2001-08-22,29.227,30.419,28.63,30.273,2066080,0
2001-08-23,30.177,30.754,29.9,30.055,1469442,0
2001-08-24,30.526,33.765,30.427,33.697,3087627,0
2001-08-27,33.697,35.063,33.458,33.966,2881674,0
2001-08-28,33.966,34.322,32.706,32.888,2181849,0
2001-08-29,33.073,33.234,32.112,32.233,1775457,0
2001-08-30,32.158,32.158,30.966,31.776,1799381,0
2001-08-31,31.244,31.726,30.619,31.517,1800108,0
2001-09-04,31.507,31.869,30.015,30.065,1780139,0
2001-09-05,29.33,30.427,27.735,29.101,3294307,0
2001-09-06,28.217,28.554,27.024,27.86,2333194,0
2001-09-07,27.208,29.311,27.188,28.38,1908183,0
2001-09-10,27.88,28.447,26.921,27.476,2226578,0
2001-09-17,24.754,26.334,23.996,24.92,2384265,0
2001-09-18,24.852,25.468,23.314,23.322,1636179,0
2001-09-19,24.178,24.496,21.42,23.19,2541645,0
2001-09-20,22.689,23.071,20.189,20.352,3178847,0
2001-09-21,18.505,19.708,18.326,19.327,4206220,0
2001-09-24,20.381,21.817,19.565,21.053,3322389,0
2001-09-25,20.912,22.294,20.477,20.766,1986093,0
2001-09-26,20.574,20.843,18.813,18.893,2422023,0
2001-09-27,19.229,19.372,17.717,18.267,3276728,0
2001-09-28,18.843,19.698,18.411,18.746,2746348,0
2001-10-01,19.209,19.229,18.267,18.642,2040179,0
2001-10-02,18.843,19.737,18.316,18.746,2180187,0
2001-10-03,18.794,21.131,18.383,20.043,3810127,0
2001-10-04,20.902,21.977,20.477,20.726,2865967,0
2001-10-05,20.726,21.102,19.372,20.574,1394029,0
2001-10-08,20.564,21.861,20.043,21.44,1906517,0
2001-10-09,21.727,21.92,20.401,20.554,1509073,0
2001-10-10,20.554,22.113,20.209,21.967,2111225,0
2001-10-11,22.401,25.381,22.401,25.054,4673253,0
2001-10-12,24.611,24.764,22.641,23.6,2762782,0
2001-10-15,21.488,22.255,21.42,22.034,3179992,0
2001-10-16,22.207,22.882,21.708,22.401,2941796,0
2001-10-17,23.026,23.275,20.43,20.43,4923621,0
2001-10-18,20.411,20.421,18.951,19.229,7279076,0
2001-10-19,17.882,18.458,17.784,18.277,9206085,0
2001-10-22,18.277,19.189,17.892,19.119,4677416,0
2001-10-23,19.129,19.613,18.622,19.053,4605227,0
2001-10-24,19.043,20.961,18.803,20.961,5010267,0
2001-10-25,20.622,22.641,20.025,22.641,6350728,0
2001-10-26,22.401,23.648,22.207,22.872,4077655,0
2001-10-29,23.026,23.026,21.227,21.342,2579611,0
2001-10-30,21.342,21.629,20.44,20.707,2440954,0
2001-10-31,22.689,22.689,21.44,22.16,4341544,0
2001-11-01,23.026,24.275,22.459,24.035,5032318,0
2001-11-02,24.275,25.312,24.111,25.168,5221420,0
2001-11-05,25.188,25.698,24.544,24.718,3051844,0
2001-11-06,24.227,25.237,23.795,25.044,2889372,0
2001-11-07,24.997,26.11,24.439,25.188,2448133,0
2001-11-08,25.861,26.911,24.804,25.044,3423184,0
2001-11-09,24.754,25.535,24.227,24.862,1988483,0
2001-11-12,24.649,25.959,23.43,25.717,2114032,0
2001-11-13,27.015,27.593,25.959,26.821,3167616,0
2001-11-14,27.398,27.88,25.987,26.426,2561511,0
2001-11-15,25.959,26.951,25.717,26.146,2258094,0
2001-11-16,26.68,27.148,26.324,26.41,2873142,0
2001-11-19,26.41,26.97,25.9,26.726,2687164,0
2001-11-20,26.295,26.304,24.823,25.054,2314680,0
2001-11-21,24.997,25.669,24.514,25.4,3476335,0
2001-11-23,25.573,26.304,25.006,26.017,562938,0
2001-11-26,25.669,29.081,25.669,27.987,3917992,0
2001-11-27,27.987,28.842,26.699,27.88,2756227,0
2001-11-28,27.64,28.072,26.717,26.717,2317903,0
2001-11-29,26.726,28.352,26.726,28.255,3132976,0
2001-11-30,27.851,27.86,26.535,26.782,2773601,0
2001-12-03,26.782,27.39,26.007,26.392,1971944,0
2001-12-04,26.921,28.603,26.68,28.12,3219519,0
2001-12-05,28.842,31.149,28.823,30.872,3396036,0
2001-12-06,30.764,31.726,30.399,31.291,3087003,0
2001-12-07,30.956,31.627,30.197,30.409,2506382,0
2001-12-10,30.409,30.764,29.32,29.458,2354622,0
2001-12-11,30.137,30.573,29.419,29.774,1693702,0
2001-12-12,29.774,30.341,28.852,29.995,1771711,0
2001-12-13,29.034,29.217,27.304,27.408,3139322,0
2001-12-14,27.593,28.593,27.218,28.39,1958007,0
2001-12-17,28.39,30.082,28.313,29.439,1752054,0
2001-12-18,29.467,30.573,29.399,30.226,2354414,0
2001-12-19,29.564,29.564,28.515,28.621,2121935,0
2001-12-20,28.603,28.764,27.024,27.118,3303254,0
2001-12-21,27.64,28.167,27.208,28.062,2655541,0
2001-12-24,27.832,28.062,27.108,27.108,502400,0
2001-12-26,27.332,28.744,27.158,27.686,810601,0
2001-12-27,27.677,28.891,27.677,28.774,1604455,0
2001-12-28,28.861,29.535,28.832,29.129,1451862,0
2001-12-31,29.129,29.292,28.593,28.976,1671547,0
2002-01-02,29.227,29.564,28.37,29.564,2661886,0
2002-01-03,29.707,32.196,29.707,32.186,4297132,0
2002-01-04,32.4,32.667,31.149,32.478,3141715,0
2002-01-07,32.83,33.167,32.141,32.785,2722945,0
2002-01-08,32.4,33.532,31.916,33.063,1918793,0
2002-01-09,33.639,34.273,32.956,33.311,2316863,0
2002-01-10,32.927,33.272,32.112,32.658,1469337,0
2002-01-11,32.658,33.513,31.726,32.186,2817704,0
2002-01-14,32.186,32.917,31.796,31.926,2472577,0
2002-01-15,31.869,32.591,31.564,32.205,3899786,0
2002-01-16,29.995,30.005,27.398,27.398,8150941,0
2002-01-17,27.64,27.64,25.639,25.959,8962478,0
2002-01-18,25.573,26.726,25.371,26.101,4882535,0
2002-01-22,26.583,26.583,25.14,25.158,2203900,0
2002-01-23,26.344,27.88,26.054,27.208,4928719,0
2002-01-24,27.496,28.265,26.699,26.821,2511998,0
2002-01-25,27.257,28.025,26.841,27.93,1452278,0
2002-01-28,28.255,28.724,27.735,28.102,1554527,0
2002-01-29,28.554,28.823,27.052,27.39,1852847,0
2002-01-30,27.64,28.593,26.921,28.593,3343506,0
2002-01-31,29.081,29.32,28.36,28.705,2352126,0
2002-02-01,28.793,29.071,28.053,28.842,1956134,0
2002-02-04,30.236,30.236,28.207,28.37,3044354,0
2002-02-05,28.37,29.178,28.035,28.323,1714712,0
2002-02-06,28.648,29.247,27.92,29.053,2217009,0
2002-02-07,29.467,29.467,27.408,27.418,2153247,0
2002-02-08,27.64,28.016,27.158,27.851,2411310,0
2002-02-11,28.485,29.458,28.4,29.458,2662406,0
2002-02-12,29.081,30.082,28.554,29.667,2397684,0
2002-02-13,29.803,32.112,29.793,31.994,3715262,0
2002-02-14,31.994,32.495,30.862,31.497,2882715,0
2002-02-15,31.497,31.966,31.013,31.439,3099486,0
2002-02-19,31.244,31.253,30.282,30.371,2074296,0
2002-02-20,30.862,32.302,30.667,32.292,4795576,0
2002-02-21,31.627,31.916,30.102,30.102,3783913,0
2002-02-22,30.111,30.573,29.32,29.572,2528743,0
2002-02-25,30.045,32.591,30.045,32.149,3523351,0
2002-02-26,32.205,33.167,31.36,32.898,3109782,0
2002-02-27,33.122,33.868,32.122,32.41,2935553,0
2002-02-28,32.37,33.15,31.975,32.214,2405277,0
2002-03-01,32.888,36.101,32.888,36.101,4810350,0
2002-03-04,36.101,38.446,35.946,37.685,6204792,0
2002-03-05,37.206,38.168,37.012,37.581,4990501,0
2002-03-06,37.495,37.732,36.292,37.339,3740019,0
2002-03-07,37.685,38.06,36.821,37.543,3386360,0
2002-03-08,37.878,38.06,36.917,37.685,4453050,0
2002-03-11,37.543,37.543,36.005,36.917,3171776,0
2002-03-12,36.005,36.505,35.34,36.034,5336776,0
2002-03-13,35.083,35.331,34.322,34.322,4109070,0
2002-03-14,35.092,35.281,33.83,34.475,2778385,0
2002-03-15,35.571,36.052,34.86,35.571,3238035,0
2002-03-18,36.33,37.388,35.812,36.523,2675826,0
2002-03-19,37.012,37.159,36.052,36.917,2777553,0
2002-03-20,36.243,37.253,35.936,36.36,2516264,0
2002-03-21,36.292,37.071,35.831,37.022,2096140,0
2002-03-22,37.032,37.639,36.302,36.515,1695989,0
2002-03-25,36.917,37.446,35.812,35.936,2192875,0
2002-03-26,35.936,36.995,35.457,36.582,1657712,0
2002-03-27,36.582,37.012,36.253,36.533,1593429,0
2002-03-28,37.591,38.159,37.495,37.908,3290252,0
2002-04-01,37.782,37.868,37.11,37.676,2919432,0
2002-04-02,37.495,37.505,36.35,36.783,2368354,0
2002-04-03,36.629,37.349,35.291,36.101,2561199,0
2002-04-04,35.907,36.811,35.34,36.723,1720329,0
2002-04-05,37.159,37.223,35.369,35.571,1262553,0
2002-04-08,34.513,35.802,34.128,35.092,2133380,0
2002-04-09,35.234,35.897,33.58,33.697,2760702,0
2002-04-10,33.668,34.036,32.486,33.301,5510585,0
2002-04-11,34.083,35.092,33.936,34.322,3740019,0
2002-04-12,34.427,35.485,34.137,35.379,3155029,0
2002-04-15,35.379,36.657,34.907,36.33,2742812,0
2002-04-16,38.648,38.648,37.215,37.966,4915507,0
2002-04-17,37.253,37.762,36.783,37.398,5300057,0
2002-04-18,36.292,36.426,34.611,35.092,4226711,0
2002-04-19,35.138,35.792,33.649,34.204,3212447,0
2002-04-22,34.204,34.204,32.927,33.58,2946579,0
2002-04-23,34.419,34.447,33.185,33.341,2534571,0
2002-04-24,33.458,33.821,31.439,31.581,3537602,0
2002-04-25,31.253,32.4,31.023,31.916,3632982,0
2002-04-26,32.233,32.322,30.092,30.292,3225969,0
2002-04-29,30.351,31.244,30.137,30.591,2070969,0
2002-04-30,30.956,32.361,30.6,31.676,2805326,0
2002-05-01,31.535,32.667,30.177,32.419,2536546,0
2002-05-02,32.205,32.468,30.147,30.715,3870766,0
2002-05-03,30.715,30.744,28.36,28.93,5670251,0
2002-05-06,28.842,29.609,28.505,28.842,2463734,0
2002-05-07,28.842,29.129,27.593,28.734,3637768,0
2002-05-08,30.045,31.14,30.045,30.419,7847004,0
2002-05-09,30.38,31.073,28.842,29.053,3729304,0
2002-05-10,29.178,29.506,27.696,28.157,2366376,0
2002-05-13,28.554,29.554,28.284,29.449,3140051,0
2002-05-14,30.764,31.869,30.361,31.686,4178448,0
2002-05-15,31.468,32.448,30.074,30.862,3996627,0
2002-05-16,31.003,31.198,29.946,30.947,2871481,0
2002-05-17,31.003,31.053,29.227,29.965,3540514,0
2002-05-20,30.187,30.226,29.237,29.745,1343999,0
2002-05-21,30.236,30.273,28.36,28.891,1660310,0
2002-05-22,28.696,29.275,27.398,27.939,3081490,0
2002-05-23,27.939,27.948,26.392,26.921,4865164,0
2002-05-24,25.525,26.68,25.468,26.445,5270519,0
2002-05-28,26.772,27.015,25.688,26.465,2444388,0
2002-05-29,26.465,26.921,25.774,26.754,5426124,0
2002-05-30,26.226,26.485,25.4,26.295,2604469,0
2002-05-31,26.726,26.901,25.87,26.035,2427643,0
2002-06-03,26.146,26.266,25.341,25.477,3787970,0
2002-06-04,25.237,26.841,25.14,26.436,3799099,0
2002-06-05,26.573,27.015,25.784,26.436,2568791,0
2002-06-06,26.295,26.295,25.496,25.802,2199117,0
2002-06-07,24.131,25.63,24.131,25.072,2905183,0
2002-06-10,25.285,26.101,24.872,24.997,1303222,0
2002-06-11,25.381,25.477,24.227,24.322,3644739,0
2002-06-12,24.207,25.812,24.14,25.381,3957203,0
2002-06-13,24.852,25.698,24.304,24.514,2749157,0
2002-06-14,24.035,25.072,23.697,24.862,3183946,0
2002-06-17,25.468,26.344,25.197,26.295,2237082,0
2002-06-18,26.196,27.39,25.525,25.601,2300428,0
2002-06-19,25.61,25.61,24.372,24.429,2446781,0
2002-06-20,24.563,25.237,23.527,23.756,3716614,0
2002-06-21,23.314,24.045,22.919,23.101,2369913,0
2002-06-24,23.101,24.372,22.679,23.909,2989748,0
2002-06-25,24.035,24.659,22.496,22.882,1960920,0
2002-06-26,22.401,23.891,21.929,23.891,2487347,0
2002-06-27,24.207,24.496,22.979,23.697,3545612,0
2002-06-28,23.845,24.372,22.591,22.591,2925049,0
2002-07-01,22.737,23.265,20.912,21.534,3011592,0
2002-07-02,21.149,21.159,19.278,19.565,4718499,0
2002-07-03,19.708,20.179,19.035,19.363,5704161,0
2002-07-05,19.95,21.611,19.515,21.572,2702246,0
2002-07-08,21.572,21.826,20.315,20.506,3119040,0
2002-07-09,19.708,20.189,19.129,19.746,3152117,0
2002-07-10,20.189,20.189,18.863,18.931,3098026,0
2002-07-11,18.99,20.43,18.505,20.421,5632078,0
2002-07-12,20.661,21.227,20.063,20.325,3329671,0
2002-07-15,20.362,21.342,19.419,21.342,3485696,0
2002-07-16,20.863,22.073,20.286,20.912,4817315,0
2002-07-17,20.237,20.843,17.594,17.766,9667190,0
2002-07-18,17.546,17.784,16.497,16.816,7014873,0
2002-07-19,16.816,17.4,16.392,16.633,4244912,0
2002-07-22,16.439,17.053,16.267,16.633,3523351,0
2002-07-23,16.825,16.873,14.421,14.758,4644546,0
2002-07-24,14.612,15.334,14.181,15.334,4369422,0
2002-07-25,14.883,14.901,13.171,13.527,4913949,0
2002-07-26,14.661,14.661,13.344,13.777,3694561,0
2002-07-29,14.23,14.892,13.846,14.836,2534050,0
2002-07-30,14.836,15.681,14.701,15.527,1965184,0
2002-07-31,15.382,15.382,14.083,14.421,3361606,0
2002-08-01,14.421,14.807,13.738,13.816,2153556,0
2002-08-02,13.846,13.865,12.931,13.23,2566610,0
2002-08-05,13.269,13.508,12.288,12.537,2123080,0
2002-08-06,12.644,13.938,12.644,13.449,2695588,0
2002-08-07,13.938,14.21,12.835,13.69,3316462,0
2002-08-08,13.458,14.055,12.987,13.929,2382500,0
2002-08-09,13.602,14.411,13.458,14.045,1735410,0
2002-08-12,13.557,13.938,13.22,13.767,1068145,0
2002-08-13,13.602,14.286,13.18,13.286,1774315,0
2002-08-14,13.286,14.123,12.978,14.123,2017401,0
2002-08-16,14.22,15.429,13.903,14.958,2643475,0
2002-08-19,15.036,15.766,14.612,15.613,2563172,0
2002-08-20,15.238,15.238,14.384,14.661,2246341,0
2002-08-21,15.142,15.736,14.691,15.555,3255923,0
2002-08-22,15.565,16.229,15.142,15.42,1881346,0
2002-08-23,14.651,15.074,14.181,14.181,1772129,0
2002-08-26,14.2,14.286,13.478,14.015,2576697,0
2002-08-27,14.2,14.2,13.2,13.286,2280042,0
2002-08-28,13.22,13.22,12.566,12.662,1602478,0
2002-08-29,11.535,12.438,11.468,12.103,4043123,0
2002-08-30,12.093,12.644,11.797,12.161,2595837,0
2002-09-03,12.171,12.171,11.633,11.692,2272031,0
2002-09-04,11.692,11.969,11.113,11.72,2568270,0
2002-09-05,11.199,11.468,10.864,11.065,2524481,0
2002-09-06,12.26,12.884,11.73,11.94,3245939,0
2002-09-09,11.846,12.22,11.44,12.036,2055573,0
2002-09-10,11.979,12.766,11.979,12.653,2103630,0
2002-09-11,12.835,13.344,12.805,12.864,1368131,0
2002-09-12,12.402,12.624,11.901,12.161,2260175,0
2002-09-13,12.093,12.307,11.673,11.826,1860544,0
2002-09-17,11.777,11.826,10.95,11.103,2399871,0
2002-09-18,10.96,10.98,10.576,10.623,4088577,0
2002-09-19,10.258,10.403,9.632,9.692,5356122,0
2002-09-20,9.662,9.929,9.632,9.672,3211303,0
2002-09-23,9.622,9.712,8.6428,8.7005,3639538,0
2002-09-24,8.6044,9.2769,8.4793,8.8543,4119470,0
2002-09-25,9.3155,9.4236,8.6716,9.2476,3121743,0
2002-09-26,9.2476,9.3837,8.8543,8.9409,3183008,0
2002-09-27,8.9505,9.613,8.8736,9.4324,3254468,0
2002-09-30,9.1815,9.4676,8.9601,9.2288,2847556,0
2002-10-01,9.2288,9.3155,8.7195,9.1333,2775682,0
2002-10-02,8.8927,9.4038,7.9698,8.9122,2055471,0
2002-10-03,8.9601,8.989,8.2197,8.4121,2422752,0
2002-10-04,8.2677,8.2969,7.566,7.6719,3954606,0
2002-10-07,7.6719,7.6814,7.0566,7.2583,2473408,0
2002-10-08,7.4989,7.5181,6.8259,7.2778,2975394,0
2002-10-09,7.1816,7.4508,6.8738,6.9411,2465919,0
2002-10-10,7.0181,7.7776,6.9607,7.6623,3047164,0
2002-10-11,7.8448,9.3254,7.7872,9.0372,6277501,0
2002-10-14,9.0465,9.0947,8.6525,8.8448,2076898,0
2002-10-15,9.1815,9.845,9.1815,9.517,4383050,0
2002-10-16,9.1333,9.527,8.7103,8.8159,4068085,0
2002-10-17,9.2769,9.652,9.2575,9.517,4211212,0
2002-10-18,9.374,10.152,9.0754,10.152,3589089,0
2002-10-21,9.855,10.882,9.662,10.767,3137347,0
2002-10-22,10.287,10.479,9.872,10.008,3708710,0
2002-10-23,10.018,10.757,9.652,10.566,4034386,0
2002-10-24,11.017,11.92,10.691,10.777,4785590,0
2002-10-25,10.777,11.515,10.777,11.506,1628586,0
2002-10-28,12.161,12.191,11.347,11.653,3175625,0
2002-10-29,11.393,11.73,10.429,10.98,2316241,0
2002-10-30,11.055,12.123,11.055,12.073,3618319,0
2002-10-31,11.989,12.326,11.297,11.643,2648884,0
2002-11-01,11.431,12.21,11.065,12.161,2674056,0
2002-11-04,12.595,13.458,12.438,12.69,3474465,0
2002-11-05,12.448,12.527,11.826,12.364,2061606,0
2002-11-06,12.605,12.921,12.016,12.921,3041442,0
2002-11-07,12.364,12.537,11.535,11.604,2674679,0
2002-11-08,11.219,11.777,10.671,11.209,2716079,0
2002-11-11,11.152,11.152,10.19,10.671,2166769,0
2002-11-12,10.671,11.017,10.21,10.488,4139753,0
2002-11-13,10.429,10.891,10.239,10.701,3449293,0
2002-11-14,11.374,11.863,10.817,11.863,2259759,0
2002-11-15,11.525,12.25,11.229,12.064,3193514,0
2002-11-18,12.354,12.662,11.959,12.093,2755917,0
2002-11-19,12.103,13.171,11.777,12.161,4780599,0
2002-11-20,12.354,14.335,12.354,14.335,7074682,0
2002-11-21,14.701,15.951,14.448,15.382,6890054,0
2002-11-22,15.392,15.574,15.045,15.364,3347042,0
2002-11-25,15.364,16.335,14.997,15.836,3260918,0
2002-11-26,16.151,16.534,14.91,14.949,2146483,0
2002-11-27,15.142,16.353,15.142,16.335,3874825,0
2002-11-29,16.335,16.343,15.681,15.756,1125145,0
2002-12-02,16.343,16.903,15.717,15.863,2196205,0
2002-12-03,15.766,15.766,15.094,15.296,1959880,0
2002-12-04,15.296,15.296,13.458,14.171,7014144,0
2002-12-05,14.816,14.816,13.913,14.335,3052157,0
2002-12-06,13.816,14.161,13.364,13.816,2893113,0
2002-12-09,13.826,13.826,12.083,12.448,3164804,0
2002-12-10,12.624,13.68,12.364,13.421,3482787,0
2002-12-11,13.22,13.865,12.785,13.364,2390298,0
2002-12-12,13.498,13.65,13.075,13.249,1161864,0
2002-12-13,13.259,13.259,12.556,12.624,1821226,0
2002-12-16,12.884,13.767,12.653,13.738,2681650,0
2002-12-17,13.748,14.335,13.547,14.133,3754682,0
2002-12-18,13.7,13.7,12.738,12.855,2599581,0
2002-12-19,12.864,13.296,12.805,12.921,3906341,0
2002-12-20,12.921,13.286,12.624,12.921,2525521,0
2002-12-23,12.719,13.557,12.719,13.458,2123704,0
2002-12-24,13.421,13.602,13.112,13.151,607352,0
2002-12-26,13.421,13.631,13.142,13.21,1617768,0
2002-12-27,13.21,13.249,12.835,12.931,959969,0
2002-12-30,12.978,13.19,12.457,12.605,1223752,0
2002-12-31,12.537,12.855,12.392,12.507,1608927,0
2003-01-02,12.756,13.547,12.537,13.508,3308349,0
2003-01-03,13.478,13.913,13.324,13.631,2380418,0
2003-01-06,13.938,14.845,13.846,14.728,3041546,0
2003-01-07,14.836,15.382,14.758,14.863,3060582,0
2003-01-08,14.873,14.873,14.161,14.335,2037059,0
2003-01-09,14.526,14.892,14.429,14.612,2518553,0
2003-01-10,14.286,15.315,14.286,15.201,3484450,0
2003-01-13,15.584,15.623,14.364,14.402,3288067,0
2003-01-14,14.564,14.883,14.181,14.883,2730224,0
2003-01-15,14.133,14.181,12.409,12.487,14418561,0
2003-01-16,12.547,12.595,11.337,11.93,11967100,0
2003-01-17,11.739,12.055,11.487,11.701,4768638,0
2003-01-21,11.73,11.949,11.152,11.411,3677608,0
2003-01-22,11.411,11.787,11.239,11.584,4041145,0
2003-01-23,11.836,12.046,11.393,11.911,3473111,0
2003-01-24,11.826,11.882,11.093,11.113,3795044,0
2003-01-27,10.99,11.545,10.603,10.691,2552774,0
2003-01-28,10.836,10.901,10.439,10.586,3322288,0
2003-01-29,10.576,10.691,10.297,10.335,5709571,0
2003-01-30,10.345,10.479,9.712,9.769,4241169,0
2003-01-31,8.4121,9.988,8.4121,9.988,6195119,0
2003-02-03,9.998,10.287,9.863,9.968,2958957,0
2003-02-04,9.978,10.008,9.652,9.787,2504614,0
2003-02-05,9.949,10.325,9.816,9.816,2705261,0
2003-02-06,9.872,9.988,9.4236,9.566,3004724,0
2003-02-07,9.712,9.742,9.1722,9.2575,1469755,0
2003-02-10,9.3545,9.4972,9.1333,9.3641,1250382,0
2003-02-11,9.374,9.622,9.1621,9.219,1816128,0
2003-02-12,9.219,9.4038,9.085,9.2094,1803646,0
2003-02-13,9.2094,9.507,9.1722,9.3447,2088340,0
2003-02-14,9.4038,9.949,9.4038,9.921,2065041,0
2003-02-18,10.19,10.767,10.19,10.517,3019600,0
2003-02-19,10.517,10.633,10.22,10.412,1776396,0
2003-02-20,10.498,10.738,10.355,10.633,3310533,0
2003-02-21,11.152,11.199,10.603,11.152,4169813,0
2003-02-24,11.055,11.307,10.999,11.161,2263088,0
2003-02-25,11.161,11.161,10.508,11.075,2471017,0
2003-02-26,11.075,11.075,10.576,10.643,2338085,0
2003-02-27,10.767,11.046,10.527,10.97,2425458,0
2003-02-28,10.97,11.337,10.748,11.143,2067431,0
2003-03-03,11.239,11.44,10.586,10.701,1858879,0
2003-03-04,10.711,10.72,10.335,10.412,3021888,0
2003-03-05,10.429,10.633,10.172,10.439,1746021,0
2003-03-06,10.393,10.566,10.124,10.287,2620488,0
2003-03-07,9.998,10.152,9.769,10.057,4275287,0
2003-03-10,9.998,10.277,9.901,10.19,2153247,0
2003-03-11,10.152,10.355,10.142,10.325,2447093,0
2003-03-12,10.325,10.787,10.287,10.748,3362437,0
2003-03-13,11.249,12.151,11.008,12.016,5585686,0
2003-03-14,11.767,12.21,11.683,11.787,5348633,0
2003-03-17,11.633,12.738,11.594,12.307,3654515,0
2003-03-18,12.307,12.978,12.016,12.634,2391444,0
2003-03-19,12.634,12.719,12.151,12.448,3152325,0
2003-03-20,12.448,12.978,12.161,12.756,3463438,0
2003-03-21,13.046,13.21,12.785,13.103,2823424,0
2003-03-24,12.69,12.729,12.336,12.487,2209102,0
2003-03-25,12.566,12.738,12.23,12.428,2849221,0
2003-03-26,12.438,12.748,12.016,12.161,3817614,0
2003-03-27,12.064,12.064,11.44,11.863,5744416,0
2003-03-28,11.73,11.92,11.525,11.545,1917127,0
2003-03-31,10.576,11.497,10.576,11.189,2885835,0
2003-04-01,11.327,11.683,11.259,11.515,2136811,0
2003-04-02,11.855,12.354,11.855,12.336,2421090,0
2003-04-03,12.336,12.497,12.161,12.317,2082723,0
2003-04-04,12.317,12.344,11.633,11.999,2616014,0
2003-04-07,12.576,12.71,12.23,12.354,2342140,0
2003-04-08,12.26,12.354,11.863,11.892,1788982,0
2003-04-09,11.882,12.161,11.347,11.411,2203484,0
2003-04-10,11.604,11.767,11.421,11.478,2138371,0
2003-04-11,11.692,11.92,11.383,11.411,2008768,0
2003-04-14,11.411,11.846,11.161,11.846,2748115,0
2003-04-15,11.846,12.064,10.787,11.901,2793362,0
2003-04-16,12.22,12.25,11.103,11.287,5006003,0
2003-04-17,11.287,12.083,11.239,11.873,4204142,0
2003-04-21,11.873,11.882,11.506,11.673,2233650,0
2003-04-22,11.673,12.132,11.431,12.132,2054639,0
2003-04-23,12.132,12.171,11.807,11.969,2250397,0
2003-04-24,11.969,12.008,11.623,11.653,1286788,0
2003-04-25,11.653,11.653,10.854,10.999,2789514,0
2003-04-28,11.027,11.383,11.008,11.249,2634114,0
2003-04-29,11.297,11.633,11.113,11.278,4107509,0
2003-04-30,11.307,11.458,11.152,11.152,3841745,0
2003-05-01,11.219,11.347,11.065,11.249,1912864,0
2003-05-02,11.307,12.326,11.269,12.26,5188346,0
2003-05-05,12.307,12.845,12.151,12.605,3811579,0
2003-05-06,12.517,12.874,12.288,12.662,2721695,0
2003-05-07,12.467,12.662,12.036,12.123,2037059,0
2003-05-08,11.535,12.123,11.535,11.73,3272254,0
2003-05-09,11.969,12.644,11.911,12.556,2609253,0
2003-05-12,12.556,13.68,12.373,13.468,4932359,0
2003-05-13,13.468,13.846,12.969,13.738,4411341,0
2003-05-14,13.719,13.728,13.122,13.537,2320607,0
2003-05-15,13.612,13.738,13.354,13.602,1857215,0
2003-05-16,13.602,13.797,13.23,13.757,3097612,0
2003-05-19,13.488,13.612,13.239,13.269,2893426,0
2003-05-20,13.279,13.977,13.279,13.421,3258316,0
2003-05-21,13.517,14.142,13.517,13.958,3094595,0
2003-05-22,13.913,14.901,13.846,14.603,5357059,0
2003-05-23,14.603,14.949,14.374,14.728,3071296,0
2003-05-27,14.498,15.688,14.448,15.478,4976774,0
2003-05-28,15.488,15.776,15.373,15.766,4731816,0
2003-05-29,15.766,16.093,15.671,15.836,4108965,0
2003-05-30,16.219,16.574,16.102,16.487,3581393,0
2003-06-02,16.699,17.112,16.199,16.249,4452114,0
2003-06-03,16.239,16.402,16.034,16.229,3108014,0
2003-06-04,16.249,17.21,16.102,16.941,2211080,0
2003-06-05,16.941,17.448,16.534,17.4,4080361,0
2003-06-06,18.074,18.267,16.903,16.941,3586282,0
2003-06-09,16.932,16.978,16.487,16.594,3072126,0
2003-06-10,16.679,16.825,16.199,16.642,3834674,0
2003-06-11,16.642,17.005,16.151,16.757,4926117,0
2003-06-12,16.757,16.825,16.326,16.689,2221168,0
2003-06-13,16.506,16.633,15.766,15.893,2108832,0
2003-06-16,16.112,16.449,15.698,16.449,1692661,0
2003-06-17,16.623,17.297,16.17,17.2,2618720,0
2003-06-18,17.063,18.477,16.932,18.257,5397209,0
2003-06-19,18.306,18.458,17.24,17.39,3386468,0
2003-06-20,17.536,17.536,17.005,17.22,2649716,0
2003-06-23,17.21,17.344,16.487,16.613,1273161,0
2003-06-24,16.326,16.825,15.671,16.229,2089692,0
2003-06-25,16.093,16.534,15.796,15.979,2633907,0
2003-06-26,16.043,16.613,16.043,16.516,3106036,0
2003-06-27,16.564,17.16,16.516,16.652,2220026,0
2003-06-30,16.652,17.18,16.392,16.642,2540500,0
2003-07-01,16.642,17.033,16.102,17.005,2246966,0
2003-07-02,17.005,17.18,16.863,17.16,2633802,0
2003-07-03,16.797,17.15,16.787,16.853,1077194,0
2003-07-07,17.689,18.429,17.25,18.296,3528967,0
2003-07-08,18.296,18.505,17.978,18.411,3569327,0
2003-07-09,18.411,18.883,18.025,18.584,4489977,0
2003-07-10,16.307,18.439,16.112,18.247,3292537,0
2003-07-11,18.257,18.306,17.604,17.882,3000043,0
2003-07-14,18.439,18.794,18.277,18.383,2910382,0
2003-07-15,18.544,18.727,17.67,17.969,4408532,0
2003-07-16,17.882,17.882,15.873,16.199,10384177,0
2003-07-17,16.199,16.343,15.574,16.025,4071933,0
2003-07-18,16.093,16.209,15.488,15.756,2549341,0
2003-07-21,15.518,15.726,15.152,15.42,1891853,0
2003-07-22,15.488,16.015,15.488,15.96,2922656,0
2003-07-23,16.249,16.893,15.97,16.652,3433482,0
2003-07-24,16.797,16.923,16.239,16.343,2649093,0
2003-07-25,16.343,16.661,16.034,16.613,1874170,0
2003-07-28,16.613,16.863,16.343,16.737,2657308,0
2003-07-29,16.737,16.747,16.122,16.429,1804892,0
2003-07-30,16.497,16.534,16.199,16.219,1338277,0
2003-07-31,16.219,16.594,15.816,15.816,3194242,0
2003-08-01,15.836,15.912,15.527,15.873,2563172,0
2003-08-04,15.873,16.229,15.508,15.756,2139621,0
2003-08-05,15.806,15.806,15.382,15.392,1751637,0
2003-08-06,15.392,15.527,14.958,14.997,2345572,0
2003-08-07,15.142,15.238,14.661,15.122,3122471,0
2003-08-08,15.162,15.238,14.315,14.488,2199013,0
2003-08-11,14.564,14.91,14.516,14.603,2452292,0
2003-08-12,14.701,15.201,14.448,15.191,1920768,0
2003-08-13,15.201,16.034,15.201,15.555,3443674,0
2003-08-14,15.565,16.053,15.382,15.826,2207855,0
2003-08-15,15.997,15.997,15.201,15.392,1192964,0
2003-08-18,15.652,16.652,15.652,16.564,2465398,0
2003-08-19,16.574,17.18,16.564,16.923,3168445,0
2003-08-20,16.053,16.863,16.053,16.554,3177185,0
2003-08-21,16.633,17.24,16.594,17.21,2814374,0
2003-08-22,17.496,17.784,16.534,16.584,3095117,0
2003-08-25,16.584,16.699,16.343,16.679,2238539,0
2003-08-26,16.343,16.727,16.083,16.613,2984338,0
2003-08-27,16.412,17.102,16.412,17.083,2278587,0
2003-08-28,17.448,17.448,17.083,17.141,4383775,0
2003-08-29,17.141,17.325,16.923,17.141,2521049,0
2003-09-02,17.141,17.278,16.554,16.816,3657845,0
2003-09-03,16.968,17.707,16.797,17.258,4622910,0
2003-09-04,17.306,18.699,17.21,18.505,4629358,0
2003-09-05,18.505,19.583,17.315,19.336,5732247,0
2003-09-08,19.613,20.169,19.457,20.16,4074224,0
2003-09-09,20.16,20.487,19.623,20.217,4648704,0
2003-09-10,20.217,20.217,18.755,18.951,5528686,0
2003-09-11,18.951,19.69,18.584,19.258,4212774,0
2003-09-12,19.239,19.672,18.951,19.672,2857957,0
2003-09-15,19.681,20.102,19.336,19.419,2934408,0
2003-09-16,19.419,20.564,19.287,20.411,3645467,0
2003-09-17,20.421,21.005,20.315,20.535,3686658,0
2003-09-18,20.535,21.179,18.594,20.882,4913428,0
2003-09-19,20.882,21.678,20.882,21.149,4122694,0
2003-09-22,20.766,20.813,20.458,20.813,2696838,0
2003-09-23,20.833,21.053,20.583,21.024,2340788,0
2003-09-24,20.961,21.053,19.662,19.727,2397164,0
2003-09-25,19.834,20.267,19.419,19.457,3009613,0
2003-09-26,19.419,19.419,18.662,18.736,3803261,0
2003-09-29,18.746,18.903,18.237,18.709,5192712,0
2003-09-30,18.718,18.718,17.717,17.882,4143082,0
2003-10-01,17.95,18.131,17.643,17.978,3513574,0
2003-10-02,17.922,18.439,17.844,17.988,2430346,0
2003-10-03,18.316,18.652,18.237,18.257,6349481,0
2003-10-06,18.277,18.411,17.942,18.336,1680803,0
2003-10-07,18.189,19.043,18.131,18.941,2649925,0
2003-10-08,19.08,19.382,18.505,18.574,2767982,0
2003-10-09,18.893,19.258,18.514,18.612,2722425,0
2003-10-10,18.893,18.893,18.326,18.421,2035913,0
2003-10-13,18.429,18.941,18.111,18.121,3064119,0
2003-10-14,18.16,18.843,17.689,18.833,4591394,0
2003-10-15,19.804,20.756,19.268,19.505,7024754,0
2003-10-16,19.505,19.727,19.239,19.672,2408399,0
2003-10-17,19.804,19.804,18.931,18.97,2286283,0
2003-10-20,18.97,19.515,18.833,19.363,2360551,0
2003-10-21,19.457,19.755,19.239,19.583,1986296,0
2003-10-22,19.129,19.189,18.477,18.486,2398725,0
2003-10-23,18.025,18.277,17.784,17.997,3279327,0
2003-10-24,17.997,18.326,17.516,17.882,2457390,0
2003-10-27,17.997,18.354,17.922,18.14,1698798,0
2003-10-28,18.652,21.102,18.652,20.989,7198775,0
2003-10-29,20.746,21.543,20.746,21.285,4461060,0
2003-10-30,21.629,22.591,21.488,21.995,6504672,0
2003-10-31,21.995,22.265,21.737,21.901,2520947,0
2003-11-03,22.141,23.304,22.141,23.304,4494746,0
2003-11-04,23.304,23.352,22.591,22.785,3766663,0
2003-11-05,22.785,23.304,22.469,23.14,2274736,0
2003-11-06,23.17,24.332,23.13,24.236,4631753,0
2003-11-07,24.294,24.581,23.717,24.188,3855685,0
2003-11-10,24.063,24.256,22.794,22.9,3811374,0
2003-11-11,22.9,23.45,22.833,23.071,2718053,0
2003-11-12,23.217,23.825,23.17,23.775,3445651,0
2003-11-13,23.775,24.15,22.929,23.217,4955659,0
2003-11-14,23.265,23.265,21.826,22.113,3968959,0
2003-11-17,22.113,22.44,21.629,22.255,2309583,0
2003-11-18,23.459,23.775,22.535,22.669,5101281,0
2003-11-19,22.669,23.217,22.631,23.071,2382603,0
2003-11-20,22.833,23.4,22.582,22.591,1963416,0
2003-11-21,22.669,23.062,22.478,22.872,2686123,0
2003-11-24,23.016,23.707,23.016,23.707,1788670,0
2003-11-25,23.938,24.14,23.6,23.6,2503468,0
2003-11-26,23.929,24.168,23.371,23.9,1925655,0
2003-11-28,23.756,24.197,23.677,24.197,626180,0
2003-12-01,24.313,24.534,23.863,24.14,3367847,0
2003-12-02,24.14,24.458,23.863,24.256,2628600,0
2003-12-03,24.322,25.295,24.322,24.611,4979063,0
2003-12-04,24.611,24.764,23.062,23.707,3912270,0
2003-12-05,23.488,23.488,22.737,22.785,4520141,0
2003-12-08,22.785,22.959,22.197,22.591,2724086,0
2003-12-09,22.785,22.833,21.797,21.871,2382289,0
2003-12-10,21.92,22.16,21.391,21.842,2438147,0
2003-12-11,21.826,22.459,21.777,22.294,2633907,0
2003-12-12,22.506,22.765,22.188,22.631,1765472,0
2003-12-15,23.062,23.071,21.678,21.678,2616014,0
2003-12-16,21.727,21.852,20.912,21.525,3298677,0
2003-12-17,21.534,21.826,21.043,21.188,2027697,0
2003-12-18,21.767,22.969,21.678,22.755,3132562,0
2003-12-19,22.689,23.026,22.582,22.659,2899151,0
2003-12-22,22.373,22.833,22.207,22.496,1565762,0
2003-12-23,22.496,23.459,22.449,23.41,1946046,0
2003-12-24,23.488,24.035,23.488,23.825,1427522,0
2003-12-26,23.835,24.006,23.785,23.891,692437,0
2003-12-29,23.882,24.458,23.863,24.439,2054223,0
2003-12-30,24.467,24.718,24.217,24.554,2077002,0
2003-12-31,24.554,24.631,24.266,24.467,2145339,0
2004-01-02,24.467,24.563,24.063,24.178,2745515,0
2004-01-05,24.285,25.285,24.266,25.227,3247917,0
2004-01-06,25.034,25.525,24.91,25.41,2731578,0
2004-01-07,25.217,25.601,24.804,25.525,3171254,0
2004-01-08,26.054,26.792,25.88,26.717,4768015,0
2004-01-09,26.475,26.979,26.007,26.495,4433600,0
2004-01-12,26.535,26.68,26.216,26.67,2969360,0
2004-01-13,26.921,26.921,25.351,25.717,3970934,0
2004-01-14,26.007,26.007,25.081,25.591,3043521,0
2004-01-15,26.622,28.861,26.622,28.842,15143971,0
2004-01-16,28.842,29.311,28.63,29.129,8482547,0
2004-01-20,29.32,29.516,28.668,29.506,3144627,0
2004-01-21,29.409,29.419,28.36,28.668,2107581,0
2004-01-22,28.603,28.939,27.081,27.138,4155980,0
2004-01-23,27.351,27.456,26.344,26.612,4923309,0
2004-01-26,26.772,27.052,26.344,26.911,2658558,0
2004-01-27,26.921,27.09,25.688,25.755,3459276,0
2004-01-28,26.074,26.689,25.649,25.717,3650150,0
2004-01-29,25.87,26.017,24.534,24.987,3471136,0
2004-01-30,24.997,26.007,24.997,25.861,3908213,0
2004-02-02,25.987,26.206,25.285,25.4,3062038,0
2004-02-03,26.074,26.074,24.458,24.709,3802948,0
2004-02-04,24.227,24.372,23.546,23.553,3976240,0
2004-02-05,23.746,24.313,23.304,23.507,5007251,0
2004-02-06,23.746,25.88,23.736,25.736,5499771,0
2004-02-09,25.774,25.93,25.295,25.361,2329659,0
2004-02-10,25.458,25.698,25.006,25.322,2001278,0
2004-02-11,25.237,26.101,25.168,25.968,4168148,0
2004-02-12,25.717,26.592,25.535,25.679,2099988,0
2004-02-13,25.822,26.196,24.082,24.823,2674056,0
2004-02-17,24.969,25.545,24.813,25.419,2270368,0
2004-02-18,25.322,25.708,25.054,25.332,1495967,0
2004-02-19,26.196,26.354,24.718,24.842,4315958,0
2004-02-20,24.754,24.997,23.746,23.909,5882551,0
2004-02-23,24.015,24.121,22.373,22.718,5789561,0
2004-02-24,22.669,22.669,21.939,22.151,6309432,0
2004-02-25,22.43,23.361,22.265,23.361,4886173,0
2004-02-26,23.13,23.948,22.959,23.667,4020653,0
2004-02-27,23.6,23.891,23.332,23.697,3149514,0
2004-03-01,23.697,24.421,23.582,24.402,2489427,0
2004-03-02,24.178,24.736,24.035,24.275,2672705,0
2004-03-03,24.035,24.045,22.785,22.91,4152757,0
2004-03-04,22.929,23.121,22.572,22.979,3608436,0
2004-03-05,22.882,23.4,22.411,23.121,4056541,0
2004-03-08,23.265,23.546,21.92,21.977,3331858,0
2004-03-09,22.015,22.44,21.488,22.265,5565300,0
2004-03-10,22.197,22.582,21.295,21.497,3488090,0
2004-03-11,21.342,22.113,21.305,21.534,5240457,0
2004-03-12,21.777,22.304,21.639,21.967,2411725,0
2004-03-15,21.826,21.826,20.199,21.102,2591779,0
2004-03-16,21.391,21.678,20.679,21.305,2709733,0
2004-03-17,21.534,22.093,21.45,22.063,2260279,0
2004-03-18,22.063,22.284,21.391,21.659,2949805,0
2004-03-19,21.121,21.295,20.267,20.286,5263130,0
2004-03-22,20.15,20.477,19.901,20.277,3448563,0
2004-03-23,20.525,20.574,19.681,20.189,4174911,0
2004-03-24,20.296,21.324,20.286,20.951,5039078,0
2004-03-25,21.149,22.949,20.912,22.765,6552730,0
2004-03-26,22.765,22.833,22.063,22.496,3843305,0
2004-03-29,22.833,23.17,22.651,22.919,3564647,0
2004-03-30,22.737,23.17,22.572,23.091,2797211,0
2004-03-31,23.091,23.265,22.689,22.91,2076276,0
2004-04-01,22.929,23.968,22.919,23.62,3594706,0
2004-04-02,24.987,25.63,23.795,24.382,4689271,0
2004-04-05,24.382,24.813,24.063,24.736,2237709,0
2004-04-06,24.709,24.709,23.648,24.121,2836322,0
2004-04-07,23.795,24.322,23.41,24.082,3060167,0
2004-04-08,24.382,24.496,23.891,24.025,2473511,0
2004-04-12,24.111,24.236,23.815,24.227,2098221,0
2004-04-13,24.754,24.804,23.697,23.9,3478520,0
2004-04-14,23.891,24.458,23.572,23.919,2493068,0
2004-04-15,23.919,23.919,22.265,22.543,3998289,0
2004-04-16,22.469,22.651,21.92,22.053,4178240,0
2004-04-19,22.015,22.373,21.649,22.17,3921527,0
2004-04-20,22.227,22.641,21.324,21.381,3108014,0
2004-04-21,22.737,23.697,21.227,22.034,6887556,0
2004-04-22,21.717,22.591,21.267,21.842,6108161,0
2004-04-23,21.986,22.641,21.967,22.496,2429721,0
2004-04-26,22.506,22.553,21.43,21.659,3875552,0
2004-04-27,21.777,22.005,20.823,20.97,3412781,0
2004-04-28,20.941,21.257,20.477,20.661,2979658,0
2004-04-29,20.661,20.716,19.278,19.804,8736659,0
2004-04-30,19.94,20.14,19.372,19.593,3970832,0
2004-05-03,19.69,20.111,18.883,19.476,3841434,0
2004-05-04,19.545,20.179,19.545,19.854,4120095,0
2004-05-05,19.901,20.277,19.69,20.131,3468535,0
2004-05-06,20.043,20.083,19.382,19.95,2251229,0
2004-05-07,19.95,20.756,19.921,20.362,3729304,0
2004-05-10,20.371,20.477,19.643,20.093,3249786,0
2004-05-11,20.286,20.843,20.277,20.622,2061713,0
2004-05-12,20.43,20.458,19.39,20.209,2423169,0
2004-05-13,20.033,20.421,19.717,20.093,3221288,0
2004-05-14,20.44,20.544,19.698,19.911,2548404,0
2004-05-17,19.515,19.872,19.307,19.583,2673535,0
2004-05-18,19.583,20.371,19.583,20.083,3059853,0
2004-05-19,20.381,21.053,20.093,20.217,3222225,0
2004-05-20,20.237,20.286,19.727,19.765,2314991,0
2004-05-21,20.15,20.237,19.746,20.033,2217009,0
2004-05-24,20.217,20.525,19.882,20.169,1572313,0
2004-05-25,20.043,20.785,19.882,20.716,1763808,0
2004-05-26,20.622,21.015,20.334,20.97,2285242,0
2004-05-27,21.102,21.333,20.892,20.97,2007519,0
2004-05-28,21.102,21.534,20.823,21.43,1714608,0
2004-06-01,21.208,21.44,20.951,21.121,1711799,0
2004-06-02,20.574,20.67,19.94,20.449,3455846,0
2004-06-03,20.334,20.334,19.555,19.794,3980088,0
2004-06-04,20.043,20.381,19.863,19.979,3359630,0
2004-06-07,20.121,20.892,20.083,20.833,2732411,0
2004-06-08,20.67,21.149,20.525,21.053,2704324,0
2004-06-09,20.912,20.912,20.217,20.247,1971114,0
2004-06-10,20.477,20.535,19.901,20.44,1575539,0
2004-06-14,20.093,20.16,19.613,19.882,1937307,0
2004-06-15,20.189,20.468,20.006,20.209,1623698,0
2004-06-16,20.209,20.277,20.025,20.189,1349823,0
2004-06-17,20.179,20.189,19.258,19.382,3118311,0
2004-06-18,19.063,19.681,18.843,19.159,3465624,0
2004-06-21,19.307,19.565,19.035,19.08,1450302,0
2004-06-22,19.179,20.16,19.109,20.15,2214407,0
2004-06-23,20.14,20.651,19.882,20.593,1986404,0
2004-06-24,20.574,21.208,20.515,20.736,2682899,0
2004-06-25,20.746,21.247,20.746,21.034,2196413,0
2004-06-28,21.285,21.324,20.449,20.477,1450510,0
2004-06-29,20.468,21.629,20.468,21.572,3000876,0
2004-06-30,21.582,21.91,21.381,21.826,2760702,0
2004-07-01,21.629,21.777,20.286,20.458,3320832,0
2004-07-02,20.468,20.468,19.882,20.121,2178419,0
2004-07-06,19.784,19.804,18.96,19.139,2895507,0
2004-07-07,19.189,19.652,19.189,19.573,2166247,0
2004-07-08,19.239,19.854,19.229,19.447,2637963,0
2004-07-09,19.708,20.179,19.681,19.96,1876874,0
2004-07-12,19.129,19.336,18.514,18.99,4636329,0
2004-07-13,19.035,19.419,18.893,18.922,2862742,0
2004-07-14,18.775,18.784,17.23,17.287,8296357,0
2004-07-15,17.496,17.727,17.24,17.278,3460630,0
2004-07-16,17.381,17.824,16.923,17.102,4093463,0
2004-07-19,17.102,17.371,16.727,17.23,3205892,0
2004-07-20,17.141,17.707,16.843,17.584,4008382,0
2004-07-21,18.045,18.054,16.083,16.151,5915002,0
2004-07-22,16.161,17.093,16.112,16.959,4917483,0
2004-07-23,16.923,16.923,16.141,16.189,2751863,0
2004-07-26,16.297,16.429,15.508,15.708,3135473,0
2004-07-27,15.708,16.18,15.603,15.941,4380343,0
2004-07-28,14.997,15.708,14.968,15.574,4721101,0
2004-07-29,15.708,16.392,15.688,16.335,2963431,0
2004-07-30,16.189,16.679,16.189,16.439,2233027,0
2004-08-02,16.297,16.544,15.997,16.478,1973297,0
2004-08-03,16.335,16.392,15.429,15.468,3327280,0
2004-08-04,15.642,15.902,15.286,15.776,3370652,0
2004-08-05,15.921,15.921,15.162,15.181,3186648,0
2004-08-06,15.094,15.094,14.612,14.671,2813647,0
2004-08-09,14.787,14.873,14.468,14.758,1953326,0
2004-08-10,14.758,14.939,14.526,14.816,3201109,0
2004-08-11,13.987,14.421,13.517,13.69,6277084,0
2004-08-12,13.364,13.439,12.805,13.026,4927781,0
2004-08-13,12.835,13.161,12.69,13.046,3163037,0
2004-08-16,13.161,13.304,12.978,13.23,2234898,0
2004-08-17,13.458,13.7,13.364,13.439,2599060,0
2004-08-18,13.171,13.846,13.171,13.767,3545715,0
2004-08-19,13.767,13.977,13.402,13.478,3723065,0
2004-08-20,13.488,13.757,13.384,13.64,2898525,0
2004-08-23,13.65,14.161,13.585,13.856,2913815,0
2004-08-24,13.968,13.987,13.171,13.239,2696108,0
2004-08-25,13.269,13.602,13.075,13.567,2809903,0
2004-08-26,13.567,13.567,13.171,13.269,2811151,0
2004-08-27,13.269,13.478,13.23,13.314,1701398,0
2004-08-30,13.314,13.324,12.719,12.738,2251645,0
2004-08-31,12.517,12.576,12.113,12.373,4726200,0
2004-09-01,12.419,12.766,12.317,12.738,4856530,0
2004-09-02,12.634,12.969,12.585,12.931,2784731,0
2004-09-03,12.738,12.748,12.25,12.373,3485802,0
2004-09-07,12.457,12.595,12.141,12.22,1890604,0
2004-09-08,12.201,12.615,12.046,12.24,2652630,0
2004-09-09,12.497,13.22,12.402,13.056,3882104,0
2004-09-10,13.056,13.567,12.884,13.468,3922671,0
2004-09-13,13.757,14.374,13.738,14.025,5150898,0
2004-09-14,14.025,14.073,13.757,13.929,3667832,0
2004-09-15,13.846,13.846,13.21,13.21,4053834,0
2004-09-16,13.429,13.458,12.931,12.969,3034058,0
2004-09-17,13.026,13.19,12.931,13.075,3404355,0
2004-09-20,12.795,13.738,12.795,13.738,3701534,0
2004-09-21,13.787,14.23,13.508,13.719,6898896,0
2004-09-22,13.478,13.557,13.151,13.161,2383953,0
2004-09-23,13.171,13.602,12.96,13.412,4199979,0
2004-09-24,12.825,13.508,12.595,12.672,4982704,0
2004-09-27,12.517,12.585,12.26,12.26,3139636,0
2004-09-28,12.448,12.576,12.279,12.517,3827807,0
2004-09-29,12.497,12.987,12.497,12.941,4034386,0
2004-09-30,12.969,13.304,12.748,12.884,2337252,0
2004-10-01,13.412,13.836,13.314,13.806,3409868,0
2004-10-04,13.987,14.259,13.797,13.846,3058087,0
2004-10-05,13.806,14.113,13.547,13.996,2345781,0
2004-10-06,13.846,13.987,13.269,13.593,3842784,0
2004-10-07,13.631,14.181,13.557,13.913,3388128,0
2004-10-08,13.913,13.913,13.421,13.478,3825833,0
2004-10-11,13.488,13.585,13.23,13.449,2109246,0
2004-10-12,13.269,13.279,12.978,13.2,3542699,0
2004-10-13,13.987,14.035,13.22,13.354,2923070,0
2004-10-14,13.22,13.22,12.68,12.69,4581303,0
2004-10-15,12.785,13.046,12.595,12.835,2802934,0
2004-10-18,12.845,13.2,12.634,13.132,2187363,0
2004-10-19,13.449,13.846,13.394,13.66,6579981,0
2004-10-20,12.864,14.488,12.785,14.448,8961959,0
2004-10-21,15.382,15.478,14.516,15.468,9029049,0
2004-10-22,15.458,15.565,15.016,15.064,5186160,0
2004-10-25,15.064,15.708,14.939,15.584,4117288,0
2004-10-26,15.623,15.717,15.228,15.267,3333209,0
2004-10-27,15.267,16.053,15.191,16.006,3236161,0
2004-10-28,16.006,16.249,15.863,15.931,3301276,0
2004-10-29,15.439,16.122,15.42,15.921,3269759,0
2004-11-01,15.97,16.161,15.776,16.151,1855029,0
2004-11-02,15.623,16.421,15.593,15.806,4095027,0
2004-11-03,16.343,16.402,15.584,15.746,3943579,0
2004-11-04,15.746,16.053,15.411,15.836,2392482,0
2004-11-05,16.053,16.429,15.988,16.199,2003669,0
2004-11-08,16.267,16.439,16.102,16.229,1727506,0
2004-11-09,16.239,16.343,15.902,15.979,1768593,0
2004-11-10,15.912,15.912,15.429,15.574,2651692,0
2004-11-11,15.623,15.951,15.537,15.883,1835684,0
2004-11-12,15.796,16.151,15.661,16.141,2293459,0
2004-11-15,16.132,16.747,15.988,16.534,2800436,0
2004-11-16,16.468,16.67,16.402,16.525,2662927,0
2004-11-17,16.816,17.448,16.767,17.063,4023359,0
2004-11-18,16.439,17.354,16.421,17.315,4334264,0
2004-11-19,17.297,17.306,16.787,16.787,3568391,0
2004-11-22,16.757,16.932,16.574,16.893,2235314,0
2004-11-23,16.797,17.005,16.554,16.737,1796261,0
2004-11-24,16.787,16.941,16.633,16.913,1066168,0
2004-11-26,16.913,17.122,16.913,16.941,426364,0
2004-11-29,17.083,17.25,16.699,17.063,2242595,0
2004-11-30,17.063,17.131,16.392,16.402,2485475,0
2004-12-01,16.642,17.141,16.594,17.083,2970400,0
2004-12-02,17.21,18.016,17.141,17.467,4961066,0
2004-12-03,17.784,18.237,17.757,17.862,3438474,0
2004-12-06,17.594,17.872,17.306,17.717,1567633,0
2004-12-07,17.804,17.978,17.19,17.19,1900174,0
2004-12-08,17.063,17.073,16.652,16.787,3201835,0
2004-12-09,16.102,16.468,15.786,16.219,4741073,0
2004-12-10,16.229,16.297,15.951,16.006,2443558,0
2004-12-13,16.102,16.199,15.786,15.96,3829263,0
2004-12-14,15.96,16.343,15.96,16.102,2526769,0
2004-12-15,16.132,16.249,15.96,16.102,2021040,0
2004-12-16,15.863,16.229,15.642,15.776,2441060,0
2004-12-17,15.717,15.912,15.698,15.836,2920056,0
2004-12-20,15.873,16.015,15.392,15.392,1909949,0
2004-12-21,15.546,15.642,15.344,15.565,2282850,0
2004-12-22,15.565,15.786,15.537,15.574,1221049,0
2004-12-23,15.555,15.941,15.42,15.912,2377609,0
2004-12-27,15.97,16.053,15.736,15.766,1289077,0
2004-12-28,15.776,16.063,15.708,15.941,1179235,0
2004-12-29,15.855,16.326,15.855,16.102,1258807,0
2004-12-30,16.151,16.544,16.151,16.516,2147213,0
2004-12-31,16.421,16.633,16.335,16.412,1111936,0
2005-01-03,16.439,16.661,15.816,15.931,2312392,0
2005-01-04,15.941,15.988,14.748,14.968,4400730,0
2005-01-05,14.958,15.084,14.564,14.767,3676464,0
2005-01-06,14.863,14.93,14.556,14.583,3744595,0
2005-01-07,14.853,15.315,14.671,14.901,4090244,0
2005-01-10,14.93,15.006,14.642,14.767,1854095,0
2005-01-11,14.612,14.622,14.2,14.267,3303876,0
2005-01-12,14.612,15.036,14.498,14.603,4619788,0
2005-01-13,14.642,14.718,14.21,14.286,3002333,0
2005-01-14,14.402,14.671,14.374,14.612,2864511,0
2005-01-18,14.468,14.807,14.458,14.748,3138388,0
2005-01-19,14.421,14.593,13.68,13.806,5093896,0
2005-01-20,13.806,14.025,13.567,13.631,3768933,0
2005-01-21,13.602,13.797,13.23,13.344,4006612,0
2005-01-24,13.334,13.537,13.006,13.036,2186012,0
2005-01-25,13.19,13.421,13.006,13.112,2753214,0
2005-01-26,13.296,13.364,13.075,13.314,2308853,0
2005-01-27,13.334,13.508,13.161,13.402,1845877,0
2005-01-28,13.458,13.458,13.016,13.22,2584603,0
2005-01-31,13.412,13.576,13.324,13.488,1849622,0
2005-02-01,13.547,13.958,13.488,13.938,3004620,0
2005-02-02,13.938,14.015,13.631,13.836,2267248,0
2005-02-03,13.816,13.816,13.402,13.576,1339213,0
2005-02-04,13.602,14.073,13.576,13.938,3003061,0
2005-02-07,13.846,14.073,13.767,13.968,1884362,0
2005-02-08,14.035,14.603,13.938,14.526,3093140,0
2005-02-09,14.468,14.468,13.987,14.083,2091045,0
2005-02-10,14.402,14.738,14.133,14.267,3437436,0
2005-02-11,14.24,15.201,14.083,14.987,3775070,0
2005-02-14,15.074,15.074,14.603,14.777,1604559,0
2005-02-15,14.748,15.555,14.711,15.248,4801608,0
2005-02-16,15.248,15.429,14.901,15.132,2614869,0
2005-02-17,15.191,15.248,14.516,14.564,2707760,0
2005-02-18,14.364,14.826,14.335,14.738,2035084,0
2005-02-22,14.632,15.238,14.506,14.593,2662718,0
2005-02-23,14.691,14.853,14.24,14.488,2416095,0
2005-02-24,14.498,14.873,14.181,14.826,2586684,0
2005-02-25,14.826,15.286,14.612,15.248,2259342,0
2005-02-28,15.162,15.478,14.642,14.826,2125994,0
2005-03-01,15.045,15.392,14.883,15.382,2589180,0
2005-03-02,15.142,15.296,14.826,15.122,2914230,0
2005-03-03,15.286,15.305,14.711,14.91,2424209,0
2005-03-04,15.045,15.045,14.536,14.603,2241452,0
2005-03-07,14.612,15.016,14.574,14.777,3105415,0
2005-03-08,14.718,14.997,14.564,14.671,1823930,0
2005-03-09,14.671,14.853,14.612,14.711,1828090,0
2005-03-10,14.681,14.853,14.506,14.711,2019273,0
2005-03-11,14.777,14.787,14.315,14.374,2696420,0
2005-03-14,14.374,14.603,14.325,14.546,954559,0
2005-03-15,14.661,14.661,14.325,14.354,2291796,0
2005-03-16,14.259,14.506,13.948,14.015,1951454,0
2005-03-17,14.133,14.344,14.045,14.113,1711382,0
2005-03-18,14.21,14.22,13.826,13.856,1857943,0
2005-03-21,13.875,14.142,13.68,14.015,1314559,0
2005-03-22,14.093,14.21,13.826,13.856,1530498,0
2005-03-23,13.885,14.191,13.856,13.865,2054535,0
2005-03-24,14.123,14.315,13.938,14.083,1792827,0
2005-03-28,14.152,14.315,14.123,14.142,1948435,0
2005-03-29,14.045,14.152,13.621,13.69,2217111,0
2005-03-30,13.787,14.249,13.66,14.249,2789099,0
2005-03-31,14.249,14.344,13.977,14.035,3655974,0
2005-04-01,14.113,14.142,13.67,13.738,1843278,0
2005-04-04,13.797,13.797,13.142,13.269,3778711,0
2005-04-05,13.269,13.394,13.112,13.18,2326330,0
2005-04-06,13.18,13.478,13.18,13.304,2218882,0
2005-04-07,13.334,13.767,13.286,13.748,4309299,0
2005-04-08,13.748,13.923,13.66,13.709,2034042,0
2005-04-11,13.709,13.777,13.488,13.498,1847229,0
2005-04-12,13.384,13.498,13.085,13.429,2253412,0
2005-04-13,13.429,13.429,12.7,12.738,2973001,0
2005-04-14,12.766,12.815,12.317,12.317,3317918,0
2005-04-15,12.113,12.201,11.701,11.826,5922076,0
2005-04-18,11.826,12.419,11.777,12.22,3273400,0
2005-04-19,12.24,12.595,12.24,12.585,3714844,0
2005-04-20,12.672,12.738,11.633,11.673,4352675,0
2005-04-21,11.777,11.92,11.431,11.574,4650370,0
2005-04-22,11.535,11.535,11.017,11.123,3805444,0
2005-04-25,11.189,11.327,11.037,11.133,3453244,0
2005-04-26,10.807,11.219,10.797,10.854,3539475,0
2005-04-27,10.576,10.864,10.576,10.787,4041145,0
2005-04-28,10.623,10.864,10.498,10.527,1830794,0
2005-04-29,10.681,10.711,10.383,10.596,3586071,0
2005-05-02,10.691,10.757,10.469,10.546,2160735,0
2005-05-03,10.546,10.844,10.517,10.681,3087730,0
2005-05-04,10.777,11.017,10.671,10.97,2303655,0
2005-05-05,10.911,11.113,10.729,10.864,2309478,0
2005-05-06,10.864,10.99,10.797,10.94,1711176,0
2005-05-09,10.97,11.065,10.836,10.98,1863455,0
2005-05-10,10.882,10.98,10.738,10.787,1998677,0
2005-05-11,10.836,11.133,10.711,11.055,3021574,0
2005-05-12,11.421,11.535,11.179,11.347,3360568,0
2005-05-13,11.497,11.999,11.449,11.892,5662346,0
2005-05-16,11.863,12.016,11.683,11.846,3432859,0
2005-05-17,11.807,12.21,11.787,12.064,2536961,0
2005-05-18,12.073,12.507,11.989,12.467,3323015,0
2005-05-19,12.467,12.766,12.26,12.566,3103750,0
2005-05-20,12.69,12.71,12.467,12.644,1618080,0
2005-05-23,12.653,12.653,12.373,12.487,1799795,0
2005-05-24,12.507,12.71,12.364,12.672,1468506,0
2005-05-25,12.644,12.644,12.25,12.354,1488374,0
2005-05-26,12.402,12.776,12.402,12.748,1694742,0
2005-05-27,12.729,12.729,12.448,12.595,1168001,0
2005-05-31,12.7,12.884,12.487,12.507,1587083,0
2005-06-01,12.477,12.825,12.392,12.748,2421921,0
2005-06-02,12.738,13.304,12.729,13.286,2536027,0
2005-06-03,13.259,13.304,12.921,12.921,2444076,0
2005-06-06,12.864,12.874,12.595,12.624,1652305,0
2005-06-07,12.69,13.026,12.566,12.576,1915986,0
2005-06-08,12.815,12.96,12.672,12.756,1404850,0
2005-06-09,12.738,12.941,12.409,12.912,2092499,0
2005-06-10,13.103,13.103,12.595,12.644,1271395,0
2005-06-13,12.68,12.892,12.585,12.776,1388101,0
2005-06-14,12.748,12.845,12.487,12.547,1967368,0
2005-06-15,12.69,12.815,12.26,12.68,2122770,0
2005-06-16,12.672,12.921,12.624,12.835,1145327,0
2005-06-17,13.075,13.314,12.931,13.23,2980697,0
2005-06-20,13.132,13.132,12.892,12.987,1809055,0
2005-06-21,12.987,13.259,12.969,13.122,1925033,0
2005-06-22,13.171,13.344,13.065,13.22,1503558,0
2005-06-23,13.22,13.767,13.122,13.2,2568167,0
2005-06-24,13.075,13.112,12.624,12.69,1883009,0
2005-06-27,12.644,12.738,12.288,12.344,2291796,0
2005-06-28,12.364,12.438,12.21,12.23,3201212,0
2005-06-29,12.23,12.297,11.663,11.73,3765397,0
2005-06-30,11.643,11.807,11.402,11.506,3961261,0
2005-07-01,11.555,11.633,11.259,11.402,1950206,0
2005-07-05,11.327,11.555,11.249,11.259,2803349,0
2005-07-06,11.269,11.613,11.152,11.393,4482591,0
2005-07-07,11.327,11.525,11.249,11.468,1899133,0
2005-07-08,11.545,12.317,11.478,12.25,4463662,0
2005-07-11,12.307,12.921,12.279,12.892,3970620,0
2005-07-12,12.835,13.23,12.71,13.171,3694667,0
2005-07-13,13.171,13.304,12.845,13.19,3027195,0
2005-07-14,13.334,13.537,13.095,13.344,1911928,0
2005-07-15,13.458,13.458,13.006,13.269,1510944,0
2005-07-18,13.324,13.324,12.902,13.026,2038205,0
2005-07-19,13.142,13.344,13.103,13.18,1909014,0
2005-07-20,14.421,15.826,14.152,15.671,15141164,0
2005-07-21,15.736,16.053,15.344,15.429,5935493,0
2005-07-22,15.508,15.565,14.92,15.315,4280591,0
2005-07-25,15.354,15.373,15.026,15.094,2976744,0
2005-07-26,15.305,15.324,14.987,15.162,2397371,0
2005-07-27,15.181,15.181,14.612,14.738,4336657,0
2005-07-28,14.738,15.064,14.691,14.873,2883544,0
2005-07-29,14.873,15.094,14.738,14.93,2556829,0
2005-08-01,14.968,15.142,14.671,14.738,2029258,0
2005-08-02,14.826,15.238,14.738,15.209,2644414,0
2005-08-03,15.142,15.238,14.845,14.987,2402469,0
2005-08-04,14.863,14.892,14.259,14.384,2651173,0
2005-08-05,14.306,14.516,14.152,14.478,1685484,0
2005-08-08,14.612,14.612,14.249,14.276,1230620,0
2005-08-09,14.354,14.642,14.325,14.498,1083125,0
2005-08-10,14.526,14.758,14.123,14.249,1738740,0
2005-08-11,14.335,14.807,14.276,14.767,2817288,0
2005-08-12,14.603,14.612,14.354,14.468,1832664,0
2005-08-15,14.642,15.305,14.642,15.201,2717951,0
2005-08-16,14.901,14.949,14.488,14.506,2176651,0
2005-08-17,14.632,15.201,14.632,15.074,3528655,0
2005-08-18,14.892,14.91,14.574,14.748,2922241,0
2005-08-19,15.209,15.305,14.883,15.084,3173023,0
2005-08-22,15.084,15.191,14.718,14.987,2027075,0
2005-08-23,15.132,15.238,14.718,14.958,1713775,0
2005-08-24,14.968,15.364,14.767,15.286,4235760,0
2005-08-25,15.286,15.736,15.286,15.593,4011812,0
2005-08-26,15.623,15.633,15.258,15.527,3631011,0
2005-08-29,15.42,16.006,15.344,15.979,3016892,0
2005-08-30,16.073,16.102,15.671,15.883,2331741,0
2005-08-31,15.846,16.161,15.652,16.151,2233339,0
2005-09-01,16.151,16.209,15.796,16.102,3052261,0
2005-09-02,16.249,16.287,15.931,16.161,1524049,0
2005-09-06,16.161,16.18,15.863,16.083,2008662,0
2005-09-07,16.025,16.199,15.766,15.893,1681115,0
2005-09-08,15.766,15.997,15.681,15.806,1591662,0
2005-09-09,15.836,16.063,15.708,16.034,1180065,0
2005-09-12,15.979,16.534,15.941,16.439,2557246,0
2005-09-13,16.343,16.633,16.277,16.421,2079083,0
2005-09-14,16.487,16.516,15.921,16.006,1472874,0
2005-09-15,16.043,16.219,15.402,15.726,2226786,0
2005-09-16,15.726,15.846,15.238,15.652,2514182,0
2005-09-19,15.537,15.613,14.777,15.219,2335067,0
2005-09-20,15.258,15.565,14.939,14.978,1973923,0
2005-09-21,15.142,15.429,14.816,14.873,2406213,0
2005-09-22,14.826,15.315,14.516,15.152,2523546,0
2005-09-23,15.152,15.354,15.016,15.104,1834955,0
2005-09-26,15.238,15.478,14.797,14.892,1814774,0
2005-09-27,15.132,15.152,14.276,14.661,3853918,0
2005-09-28,14.978,15.527,14.91,15.373,5100242,0
2005-09-29,15.238,15.642,14.968,15.603,4757298,0
2005-09-30,15.661,16.015,15.603,15.863,3248228,0
2005-10-03,16.161,16.335,15.893,15.921,3324473,0
2005-10-04,15.912,16.161,15.652,15.661,2480273,0
2005-10-05,15.671,15.717,15.228,15.258,2961244,0
2005-10-06,15.267,15.334,14.807,15.036,3653580,0
2005-10-07,15.142,15.392,15.132,15.315,1409529,0
2005-10-10,15.671,15.671,14.429,14.583,3278081,0
2005-10-11,14.758,14.873,13.987,14.123,4742113,0
2005-10-12,14.073,14.24,13.439,13.64,5376096,0
2005-10-13,13.826,13.987,13.421,13.816,4615006,0
2005-10-14,14.015,14.035,13.478,13.68,3242506,0
2005-10-17,13.68,13.929,13.547,13.816,2684770,0
2005-10-18,13.894,13.968,13.269,13.394,5381814,0
2005-10-19,14.064,14.23,12.835,13.738,12053329,0
2005-10-20,13.66,13.938,13.239,13.412,3628617,0
2005-10-21,13.458,13.66,13.161,13.517,4701651,0
2005-10-24,13.557,13.7,13.412,13.585,2583042,0
2005-10-25,13.585,14.055,13.567,13.875,3113631,0
2005-10-26,13.777,13.894,13.429,13.458,2045587,0
2005-10-27,13.334,13.384,12.941,13.036,2442203,0
2005-10-28,13.036,13.085,12.477,12.884,3619566,0
2005-10-31,12.96,13.259,12.96,13.016,2696108,0
2005-11-01,13.016,13.036,12.7,12.969,2681338,0
2005-11-02,13.026,13.394,12.969,13.2,2619345,0
2005-11-03,13.364,13.612,13.19,13.402,3225446,0
2005-11-04,13.7,14.035,13.517,13.67,3776218,0
2005-11-07,13.709,13.777,13.286,13.421,3598867,0
2005-11-08,13.279,13.593,13.171,13.304,2182060,0
2005-11-09,13.23,13.269,12.874,13.122,3680105,0
2005-11-10,13.23,13.612,13.132,13.508,4887216,0
2005-11-11,13.547,13.64,13.374,13.439,3218478,0
2005-11-14,13.439,13.846,13.384,13.7,3206102,0
2005-11-15,13.846,14.468,13.836,14.113,5517556,0
2005-11-16,14.083,14.171,13.478,13.757,3952212,0
2005-11-17,13.709,14.073,13.527,13.903,3212135,0
2005-11-18,13.903,14.113,13.498,13.508,5868716,0
2005-11-21,13.602,13.612,13.394,13.439,2648988,0
2005-11-22,13.364,13.836,13.344,13.738,2540082,0
2005-11-23,13.64,13.903,13.602,13.777,3064534,0
2005-11-25,13.894,14.335,13.885,14.267,1349302,0
2005-11-28,14.421,14.468,13.875,14.025,4193218,0
2005-11-29,14.093,14.152,13.602,13.68,2424935,0
2005-11-30,13.69,14.161,13.621,14.064,4087432,0
2005-12-01,14.325,15.354,14.064,15.181,7438637,0
2005-12-02,15.074,15.228,14.728,14.863,3453660,0
2005-12-05,14.807,14.883,14.536,14.836,2469040,0
2005-12-06,14.826,15.209,14.807,14.92,2762470,0
2005-12-07,14.939,15.026,14.583,14.661,3213798,0
2005-12-08,14.711,14.91,14.286,14.411,3438994,0
2005-12-09,14.402,14.807,14.374,14.748,2665319,0
2005-12-12,14.853,15.094,14.711,14.987,2238020,0
2005-12-13,14.987,15.054,14.506,14.901,4753034,0
2005-12-14,14.807,15.026,14.718,14.853,2172594,0
2005-12-15,14.892,15.142,14.787,15.074,2552981,0
2005-12-16,15.084,15.084,14.064,14.21,6165474,0
2005-12-19,13.797,14.22,13.567,13.612,3045604,0
2005-12-20,13.894,14.035,13.709,13.748,2370536,0
2005-12-21,13.777,14.045,13.748,14.035,2056302,0
2005-12-22,14.064,14.393,14.064,14.374,1653447,0
2005-12-23,14.384,14.468,14.064,14.161,1386437,0
2005-12-27,14.259,14.276,13.996,14.093,1341188,0
2005-12-28,14.083,14.103,13.806,14.055,1067523,0
2005-12-29,14.064,14.133,13.968,14.045,949670,0
2005-12-30,13.948,14.083,13.7,14.006,1202742,0
2006-01-03,13.938,14.306,13.67,14.21,2165205,0
2006-01-04,14.24,14.448,14.015,14.133,1672377,0
2006-01-05,14.171,14.738,14.113,14.603,2375945,0
2006-01-06,14.845,15.191,14.711,15.094,2632450,0
2006-01-09,15.045,15.286,14.958,15.084,1805103,0
2006-01-10,15.036,15.458,14.807,15.411,2301261,0
2006-01-11,15.458,15.816,15.334,15.756,4178654,0
2006-01-12,15.863,15.863,15.671,15.796,4234723,0
2006-01-13,15.796,15.846,15.382,15.613,4268005,0
2006-01-17,15.478,15.527,15.016,15.286,3701011,0
2006-01-18,16.006,16.679,15.518,16.335,9899355,0
2006-01-19,16.534,16.584,16.141,16.161,4218390,0
2006-01-20,16.161,16.161,15.439,15.468,3740434,0
2006-01-23,15.537,15.726,15.324,15.671,2535402,0
2006-01-24,15.912,16.554,15.836,16.307,6686703,0
2006-01-25,16.335,16.506,16.189,16.449,3361396,0
2006-01-26,16.633,17.21,16.487,16.978,5023270,0
2006-01-27,17.22,17.354,17.014,17.21,3088460,0
2006-01-30,17.18,17.381,16.853,16.903,2123289,0
2006-01-31,16.913,16.987,16.574,16.747,3536456,0
2006-02-01,16.747,17.24,16.747,17.17,2852860,0
2006-02-02,17.16,17.354,16.335,16.343,3223365,0
2006-02-03,16.343,16.661,15.863,16.199,2758519,0
2006-02-06,16.199,16.699,16.132,16.689,1653343,0
2006-02-07,16.708,16.757,16.18,16.239,2709421,0
2006-02-08,16.382,16.767,16.343,16.699,2202133,0
2006-02-09,16.727,17.102,16.633,16.717,2933580,0
2006-02-10,16.708,16.708,16.132,16.317,2100717,0
2006-02-13,16.189,16.297,15.902,15.997,1489515,0
2006-02-14,15.997,16.554,15.883,16.554,1779514,0
2006-02-15,16.468,16.717,16.326,16.661,1415250,0
2006-02-16,16.825,16.863,16.343,16.717,2988601,0
2006-02-17,16.923,16.968,16.497,16.554,1969448,0
2006-02-21,16.506,16.534,16.17,16.297,2029880,0
2006-02-22,16.297,16.717,16.006,16.449,3001187,0
2006-02-23,16.449,16.652,16.17,16.478,2466960,0
2006-02-24,16.478,16.564,16.297,16.343,2626520,0
2006-02-27,16.335,16.534,16.219,16.307,2548924,0
2006-02-28,16.151,16.307,15.96,16.141,3678128,0
2006-03-01,16.189,17.043,16.189,16.978,6193040,0
2006-03-02,16.978,16.987,16.564,16.679,4313668,0
2006-03-03,16.584,16.747,16.372,16.382,4052692,0
2006-03-06,16.439,16.439,15.746,15.776,4665348,0
2006-03-07,15.776,15.776,14.997,15.181,7117952,0
2006-03-08,15.172,15.392,14.711,15.142,4856530,0
2006-03-09,15.209,15.402,14.883,14.91,2432843,0
2006-03-10,14.873,15.296,14.711,15.114,2717431,0
2006-03-13,15.104,15.324,14.997,15.036,1513856,0
2006-03-14,14.949,15.364,14.92,15.267,2312079,0
2006-03-15,15.382,15.546,15.201,15.305,2789932,0
2006-03-16,15.305,15.305,14.171,14.21,5753049,0
2006-03-17,14.23,15.142,14.064,14.384,4074640,0
2006-03-20,14.468,14.671,14.393,14.458,2052559,0
2006-03-21,14.478,14.92,14.354,14.593,3114149,0
2006-03-22,14.393,14.574,14.259,14.402,1983075,0
2006-03-23,14.374,14.651,14.364,14.458,2599479,0
2006-03-24,14.526,14.807,14.411,14.711,1825282,0
2006-03-27,14.642,14.883,14.622,14.632,1655841,0
2006-03-28,14.583,14.718,14.393,14.468,2381978,0
2006-03-29,14.574,14.901,14.374,14.892,2140245,0
2006-03-30,14.968,15.248,14.92,15.074,2821031,0
2006-03-31,15.045,15.191,14.787,14.91,2015737,0
2006-04-03,14.987,15.537,14.826,15.277,2592923,0
2006-04-04,15.277,15.305,14.826,15.054,2065977,0
2006-04-05,15.142,15.642,15.132,15.574,2435130,0
2006-04-06,15.584,15.902,15.498,15.863,1770880,0
2006-04-07,15.97,16.257,15.324,15.392,3102293,0
2006-04-10,15.402,15.402,14.939,15.142,1836932,0
2006-04-11,15.094,15.411,14.816,15.045,2112889,0
2006-04-12,15.074,15.296,14.91,14.997,1553486,0
2006-04-13,15.054,15.786,15.054,15.603,2520215,0
2006-04-17,15.698,15.863,15.074,15.277,2199742,0
2006-04-18,15.277,16.112,15.277,15.912,3843723,0
2006-04-19,16.487,16.633,15.736,16.006,5974605,0
2006-04-20,16.102,16.757,15.816,16.699,4156499,0
2006-04-21,16.913,16.913,15.97,16.161,3442010,0
2006-04-24,16.073,16.17,15.776,16.034,2157094,0
2006-04-25,16.073,16.335,15.988,16.161,1916401,0
2006-04-26,16.17,16.382,16.006,16.239,3083256,0
2006-04-27,16.151,16.825,15.96,16.534,3963653,0
2006-04-28,16.487,16.584,16.17,16.209,2398933,0
2006-05-01,16.151,16.277,15.912,16.006,1784195,0
2006-05-02,16.122,16.382,16.053,16.249,1212729,0
2006-05-03,16.151,16.642,16.151,16.633,1675187,0
2006-05-04,16.699,17.112,16.633,16.873,2383227,0
2006-05-05,16.949,17.306,16.699,16.903,1041413,0
2006-05-08,16.777,17.033,16.717,16.903,958615,0
2006-05-09,16.903,16.932,16.642,16.717,1258184,0
2006-05-10,16.633,16.717,16.083,16.151,1408177,0
2006-05-11,15.921,15.931,15.267,15.429,3541348,0
2006-05-12,15.382,15.546,15.248,15.468,1766200,0
2006-05-15,15.468,15.565,14.738,15.045,2075544,0
2006-05-16,15.094,15.508,14.883,15.142,2219192,0
2006-05-17,15.016,15.209,14.556,14.777,1954574,0
2006-05-18,14.836,14.997,14.738,14.807,1761309,0
2006-05-19,14.612,14.958,14.421,14.681,2809485,0
2006-05-22,14.681,14.797,14.296,14.438,2451149,0
2006-05-23,14.564,14.987,14.249,14.276,2414017,0
2006-05-24,14.259,14.478,13.576,13.797,6249415,0
2006-05-25,14.133,14.259,13.65,13.938,3546130,0
2006-05-26,13.938,14.286,13.797,14.073,1751846,0
2006-05-30,14.564,14.651,14.2,14.384,2556205,0
2006-05-31,14.478,15.074,14.411,14.968,3878256,0
2006-06-01,14.949,15.209,14.777,15.094,2043094,0
2006-06-02,15.191,15.402,14.863,15.305,3121536,0
2006-06-05,15.191,15.191,14.374,14.411,2026866,0
2006-06-06,14.583,14.807,14.23,14.556,3197778,0
2006-06-07,14.661,14.728,14.181,14.191,1721682,0
2006-06-08,14.025,14.123,13.468,13.748,3971662,0
2006-06-09,13.923,14.181,13.69,13.806,2113616,0
2006-06-12,13.903,13.903,13.344,13.354,1910680,0
2006-06-13,13.324,13.631,13.23,13.296,2907261,0
2006-06-14,13.304,13.7,13.22,13.547,1770463,0
2006-06-15,13.547,14.055,13.547,14.045,1930754,0
2006-06-16,14.045,14.113,13.709,13.806,1418471,0
2006-06-19,13.806,14.064,13.7,13.865,1929714,0
2006-06-20,13.865,13.923,13.508,13.631,1356792,0
2006-06-21,13.631,14.286,13.557,13.987,1679140,0
2006-06-22,13.977,13.977,13.547,13.612,1390909,0
2006-06-23,13.621,13.621,13.21,13.344,2135042,0
2006-06-26,13.354,13.593,13.324,13.449,1350445,0
2006-06-27,13.458,13.468,13.026,13.132,1820914,0
2006-06-28,13.161,13.18,12.795,12.892,2435547,0
2006-06-29,12.941,13.602,12.892,13.547,2571288,0
2006-06-30,13.557,13.66,13.23,13.394,1756424,0
2006-07-03,13.394,13.777,13.364,13.767,898077,0
2006-07-05,13.585,13.593,13.085,13.249,1940740,0
2006-07-06,13.259,13.557,13.239,13.421,2194229,0
2006-07-07,13.286,13.508,13.065,13.2,1679657,0
2006-07-10,13.239,13.458,12.615,12.7,2319153,0
2006-07-11,12.527,13.18,12.326,13.142,2793468,0
2006-07-12,13.046,13.2,12.438,12.448,2477361,0
2006-07-13,12.113,12.624,11.999,12.093,3242404,0
2006-07-14,12.21,12.26,11.959,12.093,2134107,0
2006-07-17,12.093,12.317,12.026,12.055,2310830,0
2006-07-18,12.055,12.171,11.71,12.036,2635362,0
2006-07-19,12.036,12.487,11.826,12.297,4560602,0
2006-07-20,11.777,11.836,11.055,11.44,9326121,0
2006-07-21,11.337,11.846,11.337,11.787,7755369,0
2006-07-24,11.826,12.354,11.807,12.336,3779856,0
2006-07-25,12.336,12.336,11.882,12.046,3281929,0
2006-07-26,11.92,12.409,11.807,12.181,2753838,0
2006-07-27,12.477,12.615,12.21,12.25,3478313,0
2006-07-28,12.392,12.729,12.307,12.662,2518032,0
2006-07-31,12.497,12.766,12.279,12.634,3071400,0
2006-08-01,12.517,12.517,12.21,12.279,1939702,0
2006-08-02,12.344,12.615,12.344,12.457,1527484,0
2006-08-03,12.344,12.815,12.317,12.653,2096661,0
2006-08-04,12.795,13.095,12.402,12.537,2412560,0
2006-08-07,12.527,12.748,12.336,12.373,2198908,0
2006-08-08,12.392,12.68,12.191,12.307,1694013,0
2006-08-09,12.537,12.71,12.26,12.269,1948747,0
2006-08-10,12.083,12.487,12.036,12.392,1788045,0
2006-08-11,12.364,12.428,12.016,12.055,2289299,0
2006-08-14,12.23,12.497,12.141,12.383,2010848,0
2006-08-15,12.556,12.795,12.556,12.69,2380731,0
2006-08-16,12.719,13.016,12.457,13.006,4379409,0
2006-08-17,13.026,13.412,12.997,13.095,2511271,0
2006-08-18,13.171,13.296,12.892,13.279,2567650,0
2006-08-21,13.259,13.269,12.978,13.056,1754031,0
2006-08-22,13.056,13.344,13.036,13.161,2111430,0
2006-08-23,13.171,13.412,12.987,13.016,1824449,0
2006-08-24,12.835,13.132,12.835,13.026,3882937,0
2006-08-25,12.997,13.2,12.931,12.96,2279314,0
2006-08-28,12.941,13.122,12.921,13.095,2056821,0
2006-08-29,13.095,13.384,13.075,13.364,2697771,0
2006-08-30,13.394,13.7,13.22,13.65,2471017,0
2006-08-31,13.66,13.66,13.364,13.498,2696730,0
2006-09-01,13.602,13.612,13.132,13.19,2748634,0
2006-09-05,13.239,13.296,12.987,13.286,3346212,0
2006-09-06,13.19,13.19,12.795,12.805,2827585,0
2006-09-07,12.835,13.334,12.785,12.931,3758219,0
2006-09-08,13.026,13.095,12.624,13.016,3985392,0
2006-09-11,12.835,13.239,12.835,12.884,2706613,0
2006-09-12,12.884,13.929,12.874,13.738,4333431,0
2006-09-13,13.738,13.856,13.296,13.364,3526991,0
2006-09-14,13.364,13.631,13.18,13.468,3738665,0
2006-09-15,13.69,13.69,13.296,13.412,2532074,0
2006-09-18,13.314,13.585,13.259,13.364,2527497,0
2006-09-19,13.304,13.334,12.921,13.142,2451669,0
2006-09-20,13.269,13.364,13.122,13.314,2240203,0
2006-09-21,13.412,13.498,13.036,13.18,3356406,0
2006-09-22,13.631,13.631,12.892,13.026,2120482,0
2006-09-25,13.112,13.537,12.931,13.402,2567439,0
2006-09-26,13.402,13.498,13.151,13.412,1852430,0
2006-09-27,13.344,13.68,13.132,13.19,1980787,0
2006-09-28,13.132,13.259,12.892,13.122,3299507,0
2006-09-29,13.171,13.171,12.644,12.653,4685320,0
2006-10-02,12.595,12.902,12.448,12.605,3775279,0
2006-10-03,12.605,12.902,12.477,12.71,3447628,0
2006-10-04,12.615,13.006,12.585,12.931,3557884,0
2006-10-05,12.96,13.016,12.855,12.997,1567217,0
2006-10-06,12.855,13.065,12.69,12.978,2632764,0
2006-10-09,12.978,13.449,12.912,13.2,2862118,0
2006-10-10,13.132,13.23,12.969,13.006,2247691,0
2006-10-11,12.978,13.249,12.825,13.075,3057255,0
2006-10-12,13.075,13.354,12.902,13.314,3819279,0
2006-10-13,13.374,13.7,13.259,13.621,3415695,0
2006-10-16,13.7,13.903,13.527,13.816,2494732,0
2006-10-17,13.816,13.816,13.239,13.394,3891883,0
2006-10-18,13.458,13.478,12.615,12.69,7748607,0
2006-10-19,12.69,13.929,12.457,13.458,14479619,0
2006-10-20,13.458,13.719,13.171,13.517,6798935,0
2006-10-23,13.394,13.728,13.394,13.449,4636122,0
2006-10-24,13.449,13.728,13.23,13.269,3358590,0
2006-10-25,13.364,13.69,13.344,13.593,3199755,0
2006-10-26,13.65,13.719,13.394,13.68,2936280,0
2006-10-27,13.69,13.806,13.21,13.374,3353910,0
2006-10-30,13.402,13.498,13.304,13.429,2694859,0
2006-10-31,13.429,13.537,13.364,13.478,3097506,0
2006-11-01,13.498,13.557,13.075,13.112,3492043,0
2006-11-02,13.056,13.142,12.902,12.921,3860469,0
2006-11-03,13.046,13.132,12.921,13.016,3475711,0
2006-11-06,13.026,13.22,12.825,13.122,3766750,0
2006-11-07,13.269,13.567,13.18,13.354,3005246,0
2006-11-08,13.364,13.364,13.075,13.286,3720255,0
2006-11-09,13.344,13.402,12.987,12.997,3205789,0
2006-11-10,13.112,13.344,12.987,13.304,2052559,0
2006-11-13,13.314,13.585,13.171,13.468,2907159,0
2006-11-14,13.498,13.948,13.304,13.938,4452946,0
2006-11-15,13.894,14.171,13.631,13.777,5677221,0
2006-11-16,13.777,13.836,13.478,13.738,4259996,0
2006-11-17,13.748,13.748,13.478,13.69,2494213,0
2006-11-20,14.152,14.152,13.66,14.035,3933802,0
2006-11-21,14.421,14.421,13.894,14.161,4591809,0
2006-11-22,14.161,14.276,14.045,14.249,2143573,0
2006-11-24,14.064,14.267,14.025,14.21,577813,0
2006-11-27,14.083,14.181,13.787,13.797,4493307,0
2006-11-28,13.806,13.987,13.757,13.913,4252300,0
2006-11-29,14.055,14.249,13.948,14.123,3742825,0
2006-11-30,14.161,14.421,14.006,14.325,2971440,0
2006-12-01,14.325,14.438,13.913,14.083,4421429,0
2006-12-04,13.996,14.438,13.875,14.364,2448756,0
2006-12-05,14.458,14.593,14.335,14.468,3001292,0
2006-12-06,14.421,14.583,14.249,14.448,2832473,0
2006-12-07,14.421,14.603,14.286,14.448,2805116,0
2006-12-08,14.374,14.564,14.23,14.402,1936684,0
2006-12-11,14.354,14.767,14.335,14.632,3822710,0
2006-12-12,14.564,14.718,14.325,14.384,3664085,0
2006-12-13,14.468,14.526,14.23,14.344,2529162,0
2006-12-14,14.335,14.691,14.276,14.593,2665737,0
2006-12-15,14.593,14.711,14.421,14.526,2606030,0
2006-12-18,14.506,14.987,14.506,14.691,2529682,0
2006-12-19,14.701,14.728,14.364,14.506,2416926,0
2006-12-20,14.516,14.797,14.506,14.583,1494197,0
2006-12-21,14.612,14.691,14.393,14.468,1457687,0
2006-12-22,14.429,14.603,14.276,14.421,1058368,0
2006-12-26,14.374,14.681,14.374,14.681,1208982,0
2006-12-27,14.661,14.807,14.564,14.603,1581570,0
2006-12-28,14.593,14.701,14.506,14.574,1115473,0
2006-12-29,14.526,14.583,14.354,14.384,1846085,0
2007-01-03,14.325,14.718,14.191,14.354,4699987,0
2007-01-04,14.364,14.883,14.276,14.863,3759574,0
2007-01-05,14.787,14.807,14.546,14.701,2602077,0
2007-01-08,14.807,14.987,14.536,14.853,2779320,0
2007-01-09,14.863,15.162,14.816,15.084,2094684,0
2007-01-10,15.324,15.661,14.978,15.565,4127270,0
2007-01-11,15.565,15.717,15.382,15.429,3735233,0
2007-01-12,15.429,15.546,15.258,15.402,3487778,0
2007-01-16,15.411,15.488,15.191,15.354,2845997,0
2007-01-17,15.354,15.498,15.258,15.315,1953534,0
2007-01-18,15.324,15.324,14.325,14.393,7618898,0
2007-01-19,14.421,14.671,14.296,14.632,4183025,0
2007-01-22,14.748,14.787,14.364,14.612,3559133,0
2007-01-23,14.516,14.845,14.516,14.622,2872938,0
2007-01-24,14.593,15.045,14.498,15.006,3520437,0
2007-01-25,15.382,15.826,14.718,14.738,8020400,0
2007-01-26,14.622,14.807,14.23,14.651,6846263,0
2007-01-29,14.661,14.873,14.276,14.296,5607216,0
2007-01-30,14.344,14.468,14.24,14.364,2944396,0
2007-01-31,14.296,14.374,14.073,14.325,2969464,0
2007-02-01,14.468,14.711,14.393,14.498,3922255,0
2007-02-02,14.593,14.777,14.448,14.622,3734194,0
2007-02-05,14.536,14.701,14.421,14.622,2828729,0
2007-02-06,14.671,14.671,14.344,14.458,3344963,0
2007-02-07,14.526,14.883,14.516,14.728,2564631,0
2007-02-08,14.738,14.949,14.603,14.836,3857659,0
2007-02-09,14.853,15.045,14.728,14.748,3458862,0
2007-02-12,14.807,14.816,14.458,14.661,2347696,0
2007-02-13,14.632,14.873,14.612,14.797,2046158,0
2007-02-14,14.949,15.084,14.816,14.987,3379462,0
2007-02-15,14.968,15.191,14.93,15.036,3618525,0
2007-02-16,15.045,15.364,14.91,15.277,4018155,0
2007-02-20,15.026,15.478,15.026,15.429,3344131,0
2007-02-21,15.382,15.478,15.267,15.411,1363761,0
2007-02-22,15.537,15.766,15.488,15.726,2306358,0
2007-02-23,15.766,16.189,15.766,15.997,4160556,0
2007-02-26,16.112,16.112,15.726,15.96,1921215,0
2007-02-27,15.671,16.025,15.324,15.334,4453779,0
2007-02-28,15.305,15.537,15.064,15.488,4388039,0
2007-03-01,15.142,15.593,15.045,15.392,3759539,0
2007-03-02,15.286,15.354,14.853,14.883,4239609,0
2007-03-05,14.748,15.181,14.718,14.892,3225573,0
2007-03-06,15.045,15.191,14.987,15.104,3162101,0
2007-03-07,15.045,15.555,14.968,15.354,3471552,0
2007-03-08,15.527,15.883,15.527,15.836,3352659,0
2007-03-09,15.96,16.053,15.806,15.997,2612894,0
2007-03-12,15.931,16.277,15.931,16.189,2337458,0
2007-03-13,16.015,16.102,15.555,15.593,2897900,0
2007-03-14,15.633,15.826,15.392,15.671,3920277,0
2007-03-15,15.671,16.189,15.652,16.161,4156187,0
2007-03-16,16.17,16.189,15.893,16.063,2429721,0
2007-03-19,16.141,16.297,15.997,16.093,2997970,0
2007-03-20,16.093,16.239,15.941,16.122,2361173,0
2007-03-21,16.102,16.633,15.912,16.506,3801803,0
2007-03-22,16.516,16.516,16.17,16.249,3239177,0
2007-03-23,16.287,16.487,16.219,16.372,1691828,0
2007-03-26,16.412,16.544,16.093,16.343,2673330,0
2007-03-27,16.343,16.392,16.073,16.093,3200950,0
2007-03-28,16.093,16.093,15.816,15.863,3750107,0
2007-03-29,15.931,16.015,15.671,15.806,2958218,0
2007-03-30,15.816,16.006,15.736,15.902,2543782,0
2007-04-02,15.997,16.102,15.736,15.96,2352229,0
2007-04-03,16.073,16.287,15.941,16.112,2625064,0
2007-04-04,16.112,16.506,16.063,16.497,3787658,0
2007-04-05,16.834,16.834,16.392,16.429,3107284,0
2007-04-09,16.439,16.534,16.239,16.372,5570085,0
2007-04-10,16.335,16.402,16.277,16.353,4214354,0
2007-04-11,16.335,16.372,16.073,16.102,3775333,0
2007-04-12,16.122,16.151,15.97,16.043,5230758,0
2007-04-13,16.053,16.053,15.671,15.717,8002818,0
2007-04-16,15.863,15.941,15.746,15.883,5496177,0
2007-04-17,15.766,15.806,15.671,15.717,7499380,0
2007-04-18,15.717,16.277,15.593,16.102,6797404,0
2007-04-19,16.737,16.777,16.083,16.189,7985411,0
2007-04-20,16.343,16.468,15.776,15.997,8566260,0
2007-04-23,16.043,16.239,15.97,16.073,4840583,0
2007-04-24,16.151,16.335,15.921,16.015,5734693,0
2007-04-25,16.073,16.421,15.997,16.412,4146543,0
2007-04-26,16.343,16.825,16.257,16.806,6318890,0
2007-04-27,16.806,16.968,16.708,16.767,4352615,0
2007-04-30,16.689,17.043,16.689,16.777,4809551,0
2007-05-01,16.777,16.825,16.429,16.727,3560453,0
2007-05-02,16.689,16.932,16.689,16.843,2149993,0
2007-05-03,16.825,16.843,16.642,16.717,3821816,0
2007-05-04,16.717,16.825,16.584,16.717,2981644,0
2007-05-07,16.816,16.816,16.487,16.516,2477986,0
2007-05-08,16.439,16.534,16.239,16.257,4467511,0
2007-05-09,16.267,16.652,16.199,16.623,3407062,0
2007-05-10,16.633,16.633,16.063,16.141,4670238,0
2007-05-11,16.249,16.449,16.112,16.382,2961767,0
2007-05-14,16.392,16.497,16.053,16.18,2880738,0
2007-05-15,16.219,16.229,15.912,16.006,3141195,0
2007-05-16,16.015,16.102,15.726,16.073,6049116,0
2007-05-17,16.034,16.199,15.883,16.083,5047802,0
2007-05-18,16.112,16.297,15.997,16.287,5387326,0
2007-05-21,16.439,16.534,16.229,16.317,4955601,0
2007-05-22,16.257,16.574,16.209,16.468,2914140,0
2007-05-23,16.487,16.584,16.18,16.18,2321144,0
2007-05-24,16.267,16.363,15.855,15.921,4340091,0
2007-05-25,16.053,16.209,15.806,15.997,5159218,0
2007-05-29,15.997,16.122,15.902,16.025,3163657,0
2007-05-30,15.826,15.941,15.688,15.941,4641332,0
2007-05-31,16.132,16.392,16.073,16.363,4817535,0
2007-06-01,16.343,16.525,16.257,16.363,2686539,0
2007-06-04,16.392,16.564,16.335,16.506,3239925,0
2007-06-05,16.506,16.574,16.151,16.297,3405812,0
2007-06-06,16.307,16.372,16.006,16.141,2677572,0
2007-06-07,16.015,16.122,15.806,15.826,3723916,0
2007-06-08,15.826,16.112,15.726,16.083,3655661,0
2007-06-11,16.083,16.199,15.96,15.979,2267666,0
2007-06-12,15.883,16.249,15.766,15.931,4485191,0
2007-06-13,16.034,16.297,15.988,16.219,3271839,0
2007-06-14,16.199,16.487,16.189,16.449,3354115,0
2007-06-15,16.584,16.787,16.516,16.689,2443762,0
2007-06-18,16.67,16.959,16.633,16.923,2514079,0
2007-06-19,16.843,16.968,16.67,16.913,4787672,0
2007-06-20,16.968,17.24,16.893,17.033,3614053,0
2007-06-21,16.978,17.814,16.968,17.594,7100687,0
2007-06-22,17.506,17.516,16.978,17.083,4118756,0
2007-06-25,17.093,17.19,16.679,16.708,3879205,0
2007-06-26,16.806,16.834,16.392,16.487,3584468,0
2007-06-27,16.497,16.863,16.402,16.825,3438890,0
2007-06-28,16.727,16.816,16.497,16.525,2747804,0
2007-06-29,16.843,16.978,16.737,16.903,5238790,0
2007-07-02,16.932,17.268,16.932,17.19,4898594,0
2007-07-03,17.18,17.297,17.043,17.131,2079511,0
2007-07-05,17.131,17.141,16.968,16.996,3114410,0
2007-07-06,17.043,17.315,16.949,17.278,3769027,0
2007-07-09,17.258,17.536,17.24,17.467,3948743,0
2007-07-10,17.325,17.536,17.19,17.23,3358515,0
2007-07-11,17.23,17.258,16.806,16.825,4513380,0
2007-07-12,16.853,17.24,16.797,17.21,3142029,0
2007-07-13,17.2,17.268,17.014,17.19,2965028,0
2007-07-16,17.033,17.325,17.033,17.102,5503723,0
2007-07-17,17.21,17.574,17.043,17.335,7270809,0
2007-07-18,17.112,17.15,16.777,17.033,5591614,0
2007-07-19,16.923,16.987,16.277,16.932,7583431,0
2007-07-20,16.787,16.932,16.633,16.767,4333745,0
2007-07-23,16.863,16.932,16.564,16.574,3513470,0
2007-07-24,16.392,16.487,16.006,16.083,4662540,0
2007-07-25,16.199,16.219,15.708,16.034,6192041,0
2007-07-26,15.893,15.902,15.315,15.508,6240478,0
2007-07-27,15.458,15.584,15.142,15.142,5155372,0
2007-07-30,15.084,15.439,15.084,15.373,4986589,0
2007-07-31,15.458,15.546,15.064,15.084,4857320,0
2007-08-01,15.074,15.258,14.661,14.997,5903693,0
2007-08-02,14.681,15.228,14.681,15.152,4701308,0
2007-08-03,15.142,15.201,14.526,14.536,5334603,0
2007-08-06,14.583,15.036,14.536,15.006,6622719,0
2007-08-07,14.892,15.054,14.651,14.901,6368014,0
2007-08-08,14.93,15.42,14.718,15.026,8018162,0
2007-08-09,14.836,15.201,14.777,14.816,6449302,0
2007-08-10,14.701,14.958,14.612,14.845,5429980,0
2007-08-13,15.045,15.334,14.853,15.064,4205804,0
2007-08-14,15.142,15.228,14.711,14.718,3124552,0
2007-08-15,14.681,14.92,14.421,14.429,3885952,0
2007-08-16,14.296,14.556,14.123,14.438,6221124,0
2007-08-17,14.958,15.277,14.661,14.853,5414062,0
2007-08-20,14.92,15.054,14.681,14.883,4604709,0
2007-08-21,14.901,15.142,14.845,14.892,2789412,0
2007-08-22,15.006,15.893,14.738,15.054,4325527,0
2007-08-23,15.172,15.172,14.651,14.718,3833841,0
2007-08-24,14.661,14.845,14.661,14.836,3152948,0
2007-08-27,14.787,14.863,14.583,14.583,2539092,0
2007-08-28,14.448,14.516,13.996,13.996,3454492,0
2007-08-29,14.055,14.583,14.035,14.536,2670102,0
2007-08-30,14.384,14.468,14.025,14.073,3530216,0
2007-08-31,14.267,14.458,14.161,14.315,2937113,0
2007-09-04,14.325,14.438,14.161,14.306,4211005,0
2007-09-05,14.133,14.21,13.567,13.69,6679938,0
2007-09-06,13.806,13.958,13.64,13.938,4709139,0
2007-09-07,13.787,13.987,13.709,13.894,4022943,0
2007-09-10,13.923,14.364,13.856,14.073,6666003,0
2007-09-11,14.093,14.24,13.958,14.171,2571394,0
2007-09-12,14.083,14.113,13.547,13.576,4548591,0
2007-09-13,13.602,13.66,13.344,13.449,3864807,0
2007-09-14,13.334,13.498,13.296,13.344,2889545,0
2007-09-17,13.269,13.593,13.239,13.527,2837356,0
2007-09-18,13.593,13.938,13.421,13.929,4044369,0
2007-09-19,13.929,14.055,13.69,13.728,4043643,0
2007-09-20,13.767,13.787,13.576,13.66,3123513,0
2007-09-21,13.67,13.767,13.585,13.709,3495892,0
2007-09-24,13.64,13.738,13.374,13.468,3230232,0
2007-09-25,13.364,13.517,13.296,13.449,3546445,0
2007-09-26,13.439,13.557,13.249,13.344,3740330,0
2007-09-27,13.314,13.498,13.314,13.364,3298493,0
2007-09-28,13.334,13.394,13.19,13.269,4342170,0
2007-10-01,13.23,13.468,13.21,13.402,3738198,0
2007-10-02,13.449,13.64,13.402,13.537,5514333,0
2007-10-03,13.449,13.508,13.22,13.286,4111463,0
2007-10-04,13.286,13.324,13.151,13.22,3681871,0
2007-10-05,13.364,13.719,13.334,13.567,2989538,0
2007-10-08,13.567,13.738,13.488,13.621,1905148,0
2007-10-09,13.7,13.806,13.537,13.709,2611544,0
2007-10-10,13.631,13.65,13.046,13.122,4202058,0
2007-10-11,13.171,13.249,12.748,12.845,3775799,0
2007-10-12,12.987,13.122,12.874,12.997,3380050,0
2007-10-15,12.997,13.026,12.835,12.969,3644426,0
2007-10-16,12.892,13.122,12.864,12.978,2758309,0
2007-10-17,13.269,13.364,12.941,13.286,4746066,0
2007-10-18,12.662,12.969,12.373,12.507,9559804,0
2007-10-19,12.615,12.68,11.863,11.911,8635243,0
2007-10-22,11.767,11.93,11.673,11.816,5277798,0
2007-10-23,12.073,12.556,12.064,12.438,10342283,0
2007-10-24,12.409,12.457,12.016,12.392,6549401,0
2007-10-25,12.477,12.487,11.863,12.016,6768458,0
2007-10-26,12.073,12.113,11.663,11.826,5927183,0
2007-10-29,11.873,12.055,11.73,11.826,5762412,0
2007-10-30,11.777,12.036,11.683,11.836,5467316,0
2007-10-31,11.846,11.92,11.673,11.863,6382911,0
2007-11-01,11.683,11.787,11.555,11.623,4190522,0
2007-11-02,11.73,11.73,11.487,11.525,4802546,0
2007-11-05,11.44,11.555,11.347,11.431,4811256,0
2007-11-06,11.431,11.623,11.297,11.431,4349972,0
2007-11-07,11.269,11.297,10.96,10.98,5229325,0
2007-11-08,11.008,11.487,11.008,11.402,7004242,0
2007-11-09,11.229,11.71,11.219,11.574,5641940,0
2007-11-12,11.574,11.836,11.297,11.347,6708400,0
2007-11-13,11.458,11.623,11.44,11.613,3171476,0
2007-11-14,11.71,11.71,11.093,11.123,8900366,0
2007-11-15,11.055,11.249,10.931,11.017,4812481,0
2007-11-16,11.065,11.093,10.671,10.911,3210191,0
2007-11-19,10.817,10.836,10.469,10.498,3474300,0
2007-11-20,10.527,10.623,10.086,10.258,4063376,0
2007-11-21,10.134,10.134,9.855,9.978,5284714,0
2007-11-23,10.047,10.239,10.008,10.19,1239684,0
2007-11-26,10.287,10.508,9.949,9.968,4435817,0
2007-11-27,10.037,10.077,9.712,9.872,4271284,0
2007-11-28,9.978,10.364,9.845,10.287,5986744,0
2007-11-29,10.267,10.596,10.172,10.355,5890925,0
2007-11-30,10.488,10.586,10.21,10.469,13870740,0
2007-12-03,10.488,10.498,9.891,10.355,8385198,0
2007-12-04,10.287,10.307,10.057,10.114,3853546,0
2007-12-05,10.267,10.412,10.182,10.239,2828353,0
2007-12-06,10.287,10.662,10.19,10.633,3573236,0
2007-12-07,10.653,10.748,10.576,10.662,3744138,0
2007-12-10,10.671,10.844,10.479,10.757,4279898,0
2007-12-11,10.797,10.95,10.546,10.556,3921954,0
2007-12-12,10.817,10.921,10.355,10.566,5421542,0
2007-12-13,10.42,10.517,9.901,10.057,6039971,0
2007-12-14,10.057,10.057,9.777,9.787,3432357,0
2007-12-17,9.769,9.921,9.642,9.672,4039382,0
2007-12-18,9.806,9.826,9.632,9.76,2567524,0
2007-12-19,9.806,9.891,9.652,9.777,2400418,0
2007-12-20,9.835,10.008,9.742,9.968,3123716,0
2007-12-21,10.067,10.142,9.921,10.124,2572792,0
2007-12-24,9.978,10.307,9.978,10.114,1728246,0
2007-12-26,10.094,10.239,10.094,10.162,1296524,0
2007-12-27,10.162,10.239,10.008,10.018,1678550,0
2007-12-28,10.094,10.172,9.988,10.086,2248260,0
2007-12-31,10.037,10.094,9.872,9.939,2341067,0
2008-01-02,9.949,10.028,9.604,9.672,3308776,0
2008-01-03,9.722,9.742,9.4775,9.517,2990907,0
2008-01-04,9.517,9.517,8.9792,9.085,3111212,0
2008-01-07,9.1333,9.1904,8.9122,9.066,3364200,0
2008-01-08,9.0465,9.2094,8.6334,8.6622,5013196,0
2008-01-09,8.7005,8.7486,8.4121,8.6814,3833389,0
2008-01-10,8.5371,8.8832,8.4891,8.8255,3553197,0
2008-01-11,8.7195,8.7581,8.5178,8.5947,3171672,0
2008-01-14,8.6814,9.0465,8.6622,9.0465,3194798,0
2008-01-15,9.0274,9.0274,8.614,8.6814,3148022,0
2008-01-16,8.6622,9.4324,8.5467,9.2288,4858522,0
2008-01-17,9.2385,9.4038,8.6908,8.7293,5421493,0
2008-01-18,8.989,9.1815,8.4603,9.1236,4595983,0
2008-01-22,8.6716,9.0274,8.6716,8.8255,4335676,0
2008-01-23,8.4603,8.9122,8.4121,8.8159,4606984,0
2008-01-24,8.989,10.576,8.989,9.787,9131092,0
2008-01-25,9.901,10.22,9.826,10.086,6942434,0
2008-01-28,10.142,10.152,9.732,9.998,5230048,0
2008-01-29,10.134,10.364,9.872,10.325,3520016,0
2008-01-30,10.307,10.596,10.2,10.439,3988157,0
2008-01-31,10.316,10.643,10.267,10.566,3835985,0
2008-02-01,10.566,10.931,10.469,10.931,2850899,0
2008-02-04,10.873,10.95,10.72,10.787,3765487,0
2008-02-05,10.623,10.633,10.086,10.124,3653955,0
2008-02-06,10.21,10.527,10.008,10.229,4231992,0
2008-02-07,10.114,10.403,9.998,10.229,3564130,0
2008-02-08,10.152,10.287,9.958,10.124,2575482,0
2008-02-11,10.21,10.469,10.037,10.412,2585341,0
2008-02-12,10.498,10.72,10.277,10.345,2828609,0
2008-02-13,10.517,10.596,10.267,10.576,2309864,0
2008-02-14,10.596,10.633,10.277,10.335,2262560,0
2008-02-15,10.277,10.403,10.114,10.307,2179958,0
2008-02-19,10.403,10.556,10.21,10.277,2150613,0
2008-02-20,10.2,10.613,10.124,10.556,2513626,0
2008-02-21,10.662,10.729,10.325,10.393,3381863,0
2008-02-22,10.459,10.576,10.258,10.508,2840574,0
2008-02-25,10.546,10.827,10.42,10.807,3480613,0
2008-02-26,11.287,11.92,11.055,11.748,8513181,0
2008-02-27,11.739,12.24,11.623,12.016,8667209,0
2008-02-28,11.92,12.064,11.739,11.787,5401720,0
2008-02-29,11.633,11.739,11.487,11.525,4228805,0
2008-03-03,11.525,11.604,11.249,11.535,4256366,0
2008-03-04,11.411,11.757,11.249,11.73,5112720,0
2008-03-05,11.826,12.008,11.72,11.911,5153891,0
2008-03-06,11.873,11.93,11.44,11.44,3125902,0
2008-03-07,11.327,11.846,11.199,11.44,3944307,0
2008-03-10,11.44,11.515,11.189,11.219,3580136,0
2008-03-11,11.458,11.72,11.229,11.72,3180750,0
2008-03-12,11.673,11.969,11.574,11.683,3637323,0
2008-03-13,11.497,11.836,11.337,11.692,3686154,0
2008-03-14,11.692,11.873,11.297,11.525,3117362,0
2008-03-17,11.219,11.574,11.083,11.449,4260544,0
2008-03-18,11.777,12.016,11.663,11.979,4124079,0
2008-03-19,12.064,12.24,11.535,11.535,4356743,0
2008-03-20,11.535,11.863,11.402,11.846,3592867,0
2008-03-24,11.959,12.624,11.94,12.344,3868849,0
2008-03-25,12.409,12.438,11.969,12.046,2827093,0
2008-03-26,11.969,11.999,11.545,11.816,2731397,0
2008-03-27,12.297,12.354,12.016,12.026,4605974,0
2008-03-28,12.354,12.354,11.873,11.93,2365892,0
2008-03-31,12.297,12.297,11.777,11.94,2703599,0
2008-04-01,12.141,12.477,12.036,12.419,4036620,0
2008-04-02,12.537,12.69,12.373,12.497,3380618,0
2008-04-03,12.364,12.978,12.354,12.941,4058717,0
2008-04-04,12.931,13.056,12.595,12.951,4646545,0
2008-04-07,13.095,13.161,12.653,12.738,2085293,0
2008-04-08,12.537,12.68,12.26,12.307,2311843,0
2008-04-09,12.21,12.467,12.141,12.269,2668425,0
2008-04-10,12.141,12.336,11.969,12.24,2985496,0
2008-04-11,12.064,12.201,11.873,11.911,3080589,0
2008-04-14,11.863,11.979,11.748,11.748,2120182,0
2008-04-15,11.673,11.846,11.383,11.797,5562303,0
2008-04-16,11.92,12.373,11.846,12.123,4699463,0
2008-04-17,12.093,12.181,11.604,11.663,3804874,0
2008-04-18,11.807,12.036,11.633,11.94,3518301,0
2008-04-21,11.901,12.161,11.757,12.093,3602004,0
2008-04-22,12.093,12.093,11.458,11.807,4497465,0
2008-04-23,12.161,13.384,12.161,12.951,11797863,0
2008-04-24,12.756,13.296,12.497,13.075,5791157,0
2008-04-25,13.171,13.314,12.912,13.161,4404603,0
2008-04-28,13.161,13.249,12.766,12.912,3031927,0
2008-04-29,12.815,13.006,12.729,12.884,1866092,0
2008-04-30,12.978,13.065,12.69,12.776,2505881,0
2008-05-01,12.653,13.478,12.634,13.304,3550752,0
2008-05-02,13.468,13.7,13.151,13.296,3548867,0
2008-05-05,13.19,13.344,13.036,13.239,2145976,0
2008-05-06,13.075,13.517,13.026,13.429,2735809,0
2008-05-07,13.364,13.557,13.132,13.132,1327604,0
2008-05-08,13.296,13.402,13.016,13.344,2995954,0
2008-05-09,13.112,13.286,13.016,13.132,2094606,0
2008-05-12,13.21,13.344,13.065,13.304,1633070,0
2008-05-13,13.394,13.394,13.085,13.112,3704942,0
2008-05-14,13.239,13.68,13.112,13.334,3504476,0
2008-05-15,13.324,13.612,13.21,13.557,2470204,0
2008-05-16,13.7,13.7,13.085,13.547,3180225,0
2008-05-19,13.602,13.938,13.488,13.547,3601744,0
2008-05-20,13.537,13.537,12.776,12.902,5115594,0
2008-05-21,12.884,13.016,12.595,12.69,3377801,0
2008-05-22,12.68,12.931,12.507,12.71,2851135,0
2008-05-23,12.634,12.815,12.354,12.576,3194309,0
2008-05-27,12.517,13.095,12.517,13.046,2843799,0
2008-05-28,12.987,13.23,12.951,13.036,2621270,0
2008-05-29,13.095,13.269,12.978,13.006,1893466,0
2008-05-30,13.112,13.344,13.036,13.21,2227649,0
2008-06-02,13.132,13.296,12.517,12.719,3084345,0
2008-06-03,12.738,12.835,12.419,12.537,4036748,0
2008-06-04,12.547,12.748,12.428,12.527,4566028,0
2008-06-05,12.497,12.556,12.083,12.21,5630906,0
2008-06-06,12.123,12.373,11.93,11.989,4494301,0
2008-06-09,11.949,12.055,11.478,11.739,4557788,0
2008-06-10,11.683,11.787,11.449,11.643,3607406,0
2008-06-11,11.643,11.643,10.429,10.439,9218184,0
2008-06-12,10.517,11.133,10.439,11.055,7650357,0
2008-06-13,11.143,11.278,10.911,11.008,5479364,0
2008-06-16,11.017,11.545,10.901,11.249,5803729,0
2008-06-17,11.383,11.393,11.103,11.199,3445761,0
2008-06-18,11.103,11.133,10.596,10.691,4693858,0
2008-06-19,10.643,11.113,10.623,11.008,3120210,0
2008-06-20,10.873,10.891,10.527,10.681,4786877,0
2008-06-23,10.691,10.817,10.488,10.586,3025694,0
2008-06-24,10.527,10.807,10.412,10.586,2382396,0
2008-06-25,10.711,11.103,10.662,10.873,2596250,0
2008-06-26,10.576,10.711,10.287,10.316,3806725,0
2008-06-27,10.325,10.439,10.124,10.297,3787922,0
2008-06-30,10.576,10.94,10.429,10.643,6982196,0
2008-07-01,10.556,10.836,10.335,10.817,4931908,0
2008-07-02,10.911,10.911,10.008,10.152,5801306,0
2008-07-03,10.172,10.19,9.682,9.921,3300863,0
2008-07-07,10.057,10.355,9.872,10.094,4615192,0
2008-07-08,9.988,10.325,9.901,10.316,3446309,0
2008-07-09,10.345,10.412,9.76,9.76,4751968,0
2008-07-10,9.769,9.921,9.517,9.826,6163300,0
2008-07-11,9.622,9.742,9.1427,9.451,7413791,0
2008-07-14,9.642,9.652,9.2385,9.3545,3129783,0
2008-07-15,9.2094,9.613,9.085,9.4038,5667536,0
2008-07-16,9.4038,9.797,9.2867,9.797,5633822,0
2008-07-17,9.816,10.104,9.537,10.028,4320081,0
2008-07-18,10.018,10.142,9.632,9.988,4126583,0
2008-07-21,9.988,10.258,9.911,10.086,3730649,0
2008-07-22,9.855,9.988,9.537,9.613,5104481,0
2008-07-23,10.152,10.277,9.722,10.077,5212773,0
2008-07-24,9.2288,9.2288,8.4988,8.8159,13507439,0
2008-07-25,9.219,9.219,8.7966,8.8927,6751933,0
2008-07-28,8.8736,8.8736,8.6237,8.6334,5331139,0
2008-07-29,8.585,9.114,8.5757,8.989,3763862,0
2008-07-30,9.2094,9.2094,8.864,9.066,4146072,0
2008-07-31,8.9409,9.1621,8.864,9.0083,4478927,0
2008-08-01,8.9986,9.0274,8.6622,8.9409,3485375,0
2008-08-04,8.9505,9.114,8.8448,8.8832,2725113,0
2008-08-05,9.1333,9.1815,8.9409,9.1722,2975526,0
2008-08-06,9.0947,9.1904,8.8255,9.1236,3693708,0
2008-08-07,9.0083,9.2575,8.8543,8.9986,2425007,0
2008-08-08,8.9792,9.2288,8.8448,9.219,2883107,0
2008-08-11,9.2094,9.527,9.1333,9.4236,3482565,0
2008-08-12,9.4775,9.507,9.2867,9.4324,3009676,0
2008-08-13,9.4972,9.604,9.2769,9.451,2870544,0
2008-08-14,9.3254,9.642,9.2288,9.527,1855965,0
2008-08-15,9.527,9.594,9.3939,9.459,1619642,0
2008-08-18,9.4421,9.4872,9.1333,9.2575,2784681,0
2008-08-19,9.1523,9.2288,9.0372,9.0754,1755213,0
2008-08-20,9.1333,9.3641,8.9792,9.114,2321234,0
2008-08-21,8.8927,9.2476,8.8927,9.114,1642804,0
2008-08-22,9.1044,9.2385,8.9986,9.0947,3074193,0
2008-08-25,9.0372,9.1722,9.0083,9.0465,1861196,0
2008-08-26,9.0562,9.0562,8.8159,8.9122,1278606,0
2008-08-27,8.8736,9.1333,8.8736,8.989,1353491,0
2008-08-28,9.0178,9.2094,9.0178,9.1523,1466678,0
2008-08-29,9.0562,9.1815,8.9122,8.9699,1893449,0
2008-09-02,8.8255,9.1815,8.8255,8.9505,2108876,0
2008-09-03,8.9792,8.9792,8.6814,8.7776,3676443,0
2008-09-04,8.6622,8.7966,8.5275,8.5562,3881924,0
2008-09-05,8.5562,8.8543,8.5082,8.8255,4193862,0
2008-09-08,9.066,9.1427,8.6622,8.8543,3373782,0
2008-09-09,8.9792,9.0562,8.4121,8.4121,2712115,0
2008-09-10,8.5178,8.6908,8.3351,8.614,2508291,0
2008-09-11,8.4217,8.6525,8.3062,8.5562,2888458,0
2008-09-12,8.4217,8.4988,8.2585,8.3832,2673170,0
2008-09-15,8.0373,8.3544,7.8929,7.9411,3859223,0
2008-09-16,7.8257,8.4026,7.7103,8.2391,4176320,0
2008-09-17,7.9796,8.3448,7.816,7.9311,4120665,0
2008-09-18,8.0757,8.2197,7.7583,8.2197,6469235,0
2008-09-19,8.4217,9.585,8.2197,8.3257,5545719,0
2008-09-22,8.316,8.4026,8.0085,8.0274,2197264,0
2008-09-23,8.0373,8.1527,7.8065,7.8448,3567060,0
2008-09-24,7.8833,8.0085,7.6911,7.7583,2838731,0
2008-09-25,7.7392,8.0179,7.6814,7.8353,3010450,0
2008-09-26,7.7968,7.9987,7.5758,7.989,2294843,0
2008-09-29,7.816,7.922,7.4028,7.4604,4121124,0
2008-09-30,7.5855,7.5855,7.2492,7.5083,3308960,0
2008-10-01,7.4604,7.566,7.3162,7.4413,2326207,0
2008-10-02,7.3835,7.4508,6.8547,6.8738,3067826,0
2008-10-03,6.9315,7.1332,6.6143,6.6335,4800207,0
2008-10-06,6.5564,6.5854,6.1144,6.4892,5424201,0
2008-10-07,6.7009,6.7009,5.9412,5.9509,4398031,0
2008-10-08,5.7684,6.249,5.6817,5.8359,5643563,0
2008-10-09,5.9318,6.0663,5.5566,5.5855,4210346,0
2008-10-10,5.4509,5.7395,5.0471,5.5086,7482014,0
2008-10-13,5.8359,6.0568,5.6914,6.0083,3620760,0
2008-10-14,6.2777,6.2777,5.7202,5.8646,6247066,0
2008-10-15,5.9509,5.9993,5.4414,5.4607,4075390,0
2008-10-16,5.4128,5.701,5.2012,5.701,5024826,0
2008-10-17,5.701,5.8547,5.3067,5.5855,4266709,0
2008-10-20,5.6914,5.8836,5.5279,5.8547,3548790,0
2008-10-21,5.7106,5.9124,5.6433,5.6817,2754276,0
2008-10-22,5.4607,5.6721,5.1049,5.2684,2839902,0
2008-10-23,4.9127,5.0568,4.5186,4.7205,4115398,0
2008-10-24,4.4032,4.8069,4.3648,4.5375,3118589,0
2008-10-27,4.4319,4.7205,4.3262,4.4993,3625358,0
2008-10-28,4.7205,4.9415,4.4319,4.9415,3361599,0
2008-10-29,4.7589,4.903,4.5763,4.5952,3834311,0
2008-10-30,4.7205,4.8263,4.4417,4.5186,3574175,0
2008-10-31,4.5281,4.9415,4.4417,4.903,5225853,0
2008-11-03,4.8359,5.1914,4.8359,4.9895,2341555,0
2008-11-04,5.2012,5.3838,5.0183,5.3838,3419363,0
2008-11-05,5.3165,5.4222,5.1049,5.1145,2913722,0
2008-11-06,4.9703,5.1049,4.7589,4.8452,3640862,0
2008-11-07,4.8935,4.9511,4.7205,4.8166,2423256,0
2008-11-10,4.8359,4.8935,4.4032,4.4224,2682898,0
2008-11-11,4.5186,4.5474,4.2876,4.3743,2409943,0
2008-11-12,4.2974,4.3934,4.0185,4.028,1880585,0
2008-11-13,3.9516,4.2974,3.6821,4.2783,3949500,0
2008-11-14,4.2204,4.4129,3.8553,3.8935,2282338,0
2008-11-17,3.8553,3.9031,3.5956,3.6149,2419150,0
2008-11-18,3.6436,3.73,3.4419,3.5571,2363044,0
2008-11-19,3.5571,3.6436,3.1244,3.1439,2619877,0
2008-11-20,3.1244,3.2205,2.8457,2.8554,3076829,0
2008-11-21,2.8842,3.0187,2.6921,3.0187,4599859,0
2008-11-24,3.0764,3.3361,3.038,3.3167,2770997,0
2008-11-25,3.3936,3.3936,3.1627,3.3073,1789636,0
2008-11-26,3.2495,3.5475,3.1627,3.5475,2520896,0
2008-11-28,3.6149,3.6436,3.4128,3.6436,819170,0
2008-12-01,3.5571,3.6533,3.1627,3.1627,2675108,0
2008-12-02,3.2302,3.3458,3.0764,3.2976,2807813,0
2008-12-03,3.2976,3.6723,3.2976,3.6052,4562231,0
2008-12-04,3.4611,3.7591,3.4513,3.5475,3984474,0
2008-12-05,3.5475,3.711,3.3073,3.5281,6187354,0
2008-12-08,3.7012,3.8264,3.634,3.7782,3019999,0
2008-12-09,3.8357,4.0668,3.7012,3.8842,3127777,0
2008-12-10,3.9318,4.1819,3.8935,4.0378,3018408,0
2008-12-11,4.028,4.0475,3.807,3.8168,2598991,0
2008-12-12,3.6533,3.9896,3.6149,3.9031,3988619,0
2008-12-15,3.8455,3.9704,3.6917,3.7878,2487581,0
2008-12-16,3.9516,4.0475,3.7878,3.9994,3076626,0
2008-12-17,4.0185,4.2783,3.8842,4.0763,5041276,0
2008-12-18,4.0954,4.1053,3.7878,3.8648,2973282,0
2008-12-19,3.9318,4.211,3.8648,4.1242,6627952,0
2008-12-22,4.0857,4.134,3.8357,3.9802,4271437,0
2008-12-23,3.9896,4.0185,3.8648,3.9031,3272965,0
2008-12-24,3.9417,4.028,3.9318,4.0185,989096,0
2008-12-26,4.028,4.1148,3.9225,3.9802,1694842,0
2008-12-29,3.9031,3.9896,3.8455,3.9318,1589628,0
2008-12-30,3.8935,4.134,3.8553,4.0954,2479585,0
2008-12-31,4.0475,4.1435,4.028,4.0569,2688552,0
2009-01-02,4.0569,4.5186,3.9896,4.4897,4583880,0
2009-01-05,4.6147,5.2203,4.6147,4.9703,9891969,0
2009-01-06,5.0183,5.2779,5.009,5.1627,5983534,0
2009-01-07,4.9895,5.1338,4.8549,5.0378,4325994,0
2009-01-08,4.8935,5.2588,4.7395,5.2396,5239140,0
2009-01-09,5.2878,5.3067,4.9608,5.0378,4938183,0
2009-01-12,5.0282,5.0953,4.7972,4.8647,3074730,0
2009-01-13,4.9127,5.1818,4.7589,4.903,5868183,0
2009-01-14,4.7205,4.8647,4.5281,4.7972,3931643,0
2009-01-15,4.8743,4.8743,4.4129,4.7108,3421388,0
2009-01-16,4.9224,4.9319,4.6244,4.9127,4808173,0
2009-01-20,4.4608,4.7395,4.1628,4.355,5021380,0
2009-01-21,4.355,4.5375,4.2013,4.5375,4492372,0
2009-01-22,4.5089,4.5089,4.2204,4.3455,3477086,0
2009-01-23,4.2589,4.7589,4.1628,4.6244,3907590,0
2009-01-26,4.6724,4.9415,4.6147,4.8069,3727442,0
2009-01-27,4.903,5.0183,4.7589,4.8935,3641684,0
2009-01-28,5.0183,5.1338,4.8743,5.0471,4666936,0
2009-01-29,4.4705,4.9511,4.4705,4.7972,5955237,0
2009-01-30,4.9608,5.1049,4.6147,4.6244,5334895,0
2009-02-02,4.5474,4.8549,4.5089,4.6338,4014773,0
2009-02-03,4.5664,4.6819,4.4513,4.6147,5196512,0
2009-02-04,4.5186,4.8549,4.5186,4.7299,4200188,0
2009-02-05,4.5664,4.8935,4.557,4.8069,4144884,0
2009-02-06,4.8452,5.1627,4.8263,5.1049,4404797,0
2009-02-09,5.0471,5.2588,4.9895,5.0762,4074037,0
2009-02-10,4.9511,5.0762,4.5952,4.6627,6986560,0
2009-02-11,4.6724,4.7108,4.5474,4.6338,2135323,0
2009-02-12,4.5186,4.7395,4.4417,4.6532,4700050,0
2009-02-13,4.6627,4.7395,4.605,4.6532,1996905,0
2009-02-17,4.5763,4.5763,4.1915,4.2493,3551894,0
2009-02-18,4.3262,4.3838,4.1148,4.1532,4002755,0
2009-02-19,4.1725,4.2974,3.9516,3.9896,3126649,0
2009-02-20,3.913,4.0185,3.6436,3.9802,5241609,0
2009-02-23,4.0091,4.0475,3.7495,3.7591,2750694,0
2009-02-24,3.8168,4.1532,3.8168,4.1148,4133285,0
2009-02-25,4.1435,4.2876,3.913,4.1725,3477233,0
2009-02-26,4.2493,4.2589,4.028,4.0475,3109899,0
2009-02-27,3.9417,4.0954,3.807,3.9704,2351632,0
2009-03-02,3.8935,3.9704,3.7685,3.7782,2561682,0
2009-03-03,3.8842,3.8935,3.634,3.7012,3310192,0
2009-03-04,3.7685,3.9318,3.6821,3.8742,2998407,0
2009-03-05,3.7685,3.8648,3.634,3.7012,2820228,0
2009-03-06,3.6917,3.7782,3.1149,3.3649,7499472,0
2009-03-09,3.3167,3.5668,3.2591,3.3073,3214722,0
2009-03-10,3.4611,3.6821,3.3262,3.6243,3601951,0
2009-03-11,3.7398,3.8264,3.5762,3.6629,2622128,0
2009-03-12,3.6629,4.028,3.6052,4.0185,4075035,0
2009-03-13,4.0763,4.1819,3.8742,4.134,3393718,0
2009-03-16,4.1532,4.211,3.913,3.9609,2649016,0
2009-03-17,3.9318,4.0763,3.8553,4.0763,2490379,0
2009-03-18,4.1148,4.3743,4.0185,4.3359,3384047,0
2009-03-19,4.3262,4.4129,4.2399,4.2876,2093046,0
2009-03-20,4.3166,4.3743,3.9417,3.9417,4029030,0
2009-03-23,4.0185,4.3166,3.9896,4.3071,3088732,0
2009-03-24,4.1053,4.4417,4.0378,4.2783,5958719,0
2009-03-25,4.4129,4.557,4.0954,4.2876,3782349,0
2009-03-26,4.3934,4.7782,4.3743,4.7492,4518497,0
2009-03-27,4.6819,4.6819,4.5186,4.5664,2728103,0
2009-03-30,4.5375,4.5375,4.2493,4.3648,2290014,0
2009-03-31,4.0857,4.3934,3.9609,4.211,11950727,0
2009-04-01,4.0954,4.4032,4.0954,4.3166,19913429,0
2009-04-02,4.4993,4.7877,4.3743,4.6724,11531002,0
2009-04-03,4.6147,4.9991,4.4993,4.9415,9578664,0
2009-04-06,4.7972,4.903,4.7108,4.8935,4419757,0
2009-04-07,4.7492,4.8359,4.5474,4.5952,3999199,0
2009-04-08,4.6244,4.7492,4.5281,4.7395,2942992,0
2009-04-09,4.8166,5.1432,4.7877,5.1243,5855110,0
2009-04-13,4.9991,5.1243,4.9127,5.0762,3143883,0
2009-04-14,4.9991,5.2106,4.7972,4.9224,6226154,0
2009-04-15,4.9127,4.9224,4.7108,4.8166,3928968,0
2009-04-16,4.903,5.0856,4.7299,5.0282,6698036,0
2009-04-17,5.0568,5.2588,4.9895,5.2396,6667428,0
2009-04-20,5.1243,5.1627,4.6819,4.7205,4694127,0
2009-04-21,4.7108,4.8069,4.2299,4.7011,6945900,0
2009-04-22,4.605,5.1432,4.5664,4.8743,5263543,0
2009-04-23,5.0666,5.0666,4.5952,4.9703,9538297,0
2009-04-24,5.009,5.1724,4.8069,5.1049,5181101,0
2009-04-27,4.9895,5.0953,4.8069,4.9224,3157188,0
2009-04-28,4.8743,5.0183,4.7205,4.9319,2626331,0
2009-04-29,4.9703,5.3452,4.9224,5.1914,6934827,0
2009-04-30,5.3355,6.0857,5.3355,5.7106,14075498,0
2009-05-01,5.7106,6.3066,5.701,6.047,10756467,0
2009-05-04,6.0953,6.7297,5.9124,6.6432,12472672,0
2009-05-05,6.6048,6.6624,6.3548,6.5471,5948902,0
2009-05-06,6.4701,6.6719,6.4028,6.5086,6533916,0
2009-05-07,7.0374,7.2393,6.0281,6.2586,12678196,0
2009-05-08,6.3163,6.3357,5.8836,6.2394,9188114,0
2009-05-11,6.172,6.3836,6.0083,6.1915,5413131,0
2009-05-12,6.2394,6.249,5.6433,5.778,6251027,0
2009-05-13,5.6433,5.7106,5.355,5.3838,7485809,0
2009-05-14,5.3933,5.8646,5.355,5.6817,7241986,0
2009-05-15,5.6817,5.9318,5.5377,5.6241,3989277,0
2009-05-18,5.9797,6.249,5.7202,5.9318,6668705,0
2009-05-19,6.0663,6.499,5.9797,6.2877,7587226,0
2009-05-20,6.4028,6.499,6.1045,6.1915,6407548,0
2009-05-21,6.1431,6.2777,5.9412,6.1242,7800729,0
2009-05-22,6.249,6.5086,6.1242,6.1529,6952789,0
2009-05-26,6.1915,6.3163,5.9993,6.2877,7635113,0
2009-05-27,6.2877,6.8547,6.2104,6.7009,11119750,0
2009-05-28,6.72,6.9219,6.4798,6.8547,10053224,0
2009-05-29,6.9124,6.9607,6.6815,6.8738,5648988,0
2009-06-01,6.9699,7.268,6.9027,7.2008,6424999,0
2009-06-02,6.999,7.1816,6.8066,6.9796,6331706,0
2009-06-03,6.9509,6.9607,6.6335,6.7777,5103971,0
2009-06-04,7.3547,7.3547,7.0661,7.1912,8765555,0
2009-06-05,7.1143,7.1143,6.7297,6.8643,10567496,0
2009-06-08,6.7969,6.8259,6.5854,6.7394,6660257,0
2009-06-09,6.8643,7.0278,6.7777,6.9699,5295854,0
2009-06-10,6.9699,7.1143,6.9315,7.0661,6218767,0
2009-06-11,6.9509,7.1623,6.8643,6.9219,5438558,0
2009-06-12,6.9124,6.9124,6.5854,6.7777,4996393,0
2009-06-15,6.6432,6.7777,6.5471,6.7297,3968081,0
2009-06-16,6.7585,6.8162,6.3741,6.5662,6687565,0
2009-06-17,6.5086,6.6815,6.249,6.5471,5888351,0
2009-06-18,6.5761,6.6239,6.2201,6.3932,5458085,0
2009-06-19,6.4798,6.4798,6.2777,6.345,4576595,0
2009-06-22,6.2877,6.3932,5.9412,5.9509,7486489,0
2009-06-23,5.9222,6.0375,5.7298,5.9797,5312179,0
2009-06-24,6.0375,6.4509,6.0083,6.326,10138021,0
2009-06-25,6.2299,6.6624,6.2299,6.6239,8970862,0
2009-06-26,6.6048,6.7777,6.4701,6.5761,4278956,0
2009-06-29,6.6913,6.8355,6.5086,6.6527,3657161,0
2009-06-30,6.6913,6.7106,6.4892,6.5951,6011237,0
2009-07-01,6.5951,6.9027,6.5086,6.7585,9103188,0
2009-07-02,6.6432,6.6913,6.4892,6.499,4000827,0
2009-07-06,6.3644,6.5277,6.1336,6.3066,7203461,0
2009-07-07,6.3163,6.4124,5.9606,5.9797,8056959,0
2009-07-08,6.047,6.0568,5.7395,5.8359,5906382,0
2009-07-09,5.9606,6.2201,5.903,6.0953,9826358,0
2009-07-10,6.0758,6.2104,5.8933,6.0857,5283691,0
2009-07-13,6.1144,6.3836,5.9509,6.3644,6095587,0
2009-07-14,6.2971,6.7585,6.2682,6.6913,8547554,0
2009-07-15,6.9219,7.1623,6.845,7.1143,13604990,0
2009-07-16,6.9796,7.268,6.9796,7.2393,5185589,0
2009-07-17,7.22,7.3354,7.0856,7.3064,4329943,0
2009-07-20,7.3835,7.4508,7.2778,7.4508,5698035,0
2009-07-21,7.4508,7.4699,7.0566,7.2969,5913226,0
2009-07-22,7.2874,7.4795,7.1332,7.3641,4974549,0
2009-07-23,7.3354,7.6142,7.2106,7.5758,6139737,0
2009-07-24,7.3354,7.6814,7.2874,7.643,3821156,0
2009-07-27,7.6623,7.8738,7.5758,7.8353,4586112,0
2009-07-28,7.7583,7.922,7.5948,7.8641,6403144,0
2009-07-29,7.7776,7.8257,7.4219,7.5181,7707618,0
2009-07-30,7.8353,7.9311,7.2295,7.4124,12864047,0
2009-07-31,7.3641,7.6911,7.3641,7.5758,4937648,0
2009-08-03,7.6814,7.9698,7.6814,7.9311,7626872,0
2009-08-04,8.0274,8.1044,7.8065,7.9698,6323496,0
2009-08-05,7.9698,8.1239,7.8641,7.8833,9536691,0
2009-08-06,7.9123,8.0757,7.6142,7.7968,7752779,0
2009-08-07,7.922,8.0468,7.7968,7.9123,4817421,0
2009-08-10,7.8833,7.9025,7.6719,7.7103,3846161,0
2009-08-11,7.7489,7.7489,7.345,7.345,4167482,0
2009-08-12,7.3641,7.6623,7.3257,7.5758,4724322,0
2009-08-13,7.7008,7.7872,7.5758,7.768,4242813,0
2009-08-14,7.6623,7.768,7.4508,7.5855,3287395,0
2009-08-17,7.3641,7.4893,7.2874,7.3162,5891085,0
2009-08-18,7.3739,7.6526,7.3641,7.5948,3473821,0
2009-08-19,7.4508,7.768,7.4124,7.6526,4255510,0
2009-08-20,7.6334,7.7199,7.5758,7.7008,4332192,0
2009-08-21,7.7776,7.8738,7.566,7.8641,5366360,0
2009-08-24,7.8833,8.0373,7.7968,7.8353,5633615,0
2009-08-25,7.8353,8.0274,7.7968,7.8833,2414857,0
2009-08-26,7.8353,8.1239,7.8353,8.0373,3917196,0
2009-08-27,8.0468,8.0757,7.8738,8.0085,3411615,0
2009-08-28,8.1717,8.2585,7.8547,7.9311,4911079,0
2009-08-31,7.816,7.9796,7.768,7.9311,5203251,0
2009-09-01,7.8929,8.0949,7.5565,7.5855,7342649,0
2009-09-02,7.6142,7.6237,7.2778,7.3162,12102020,0
2009-09-03,7.4699,7.4893,7.2874,7.4893,12429176,0
2009-09-04,7.6334,7.8257,7.4699,7.8065,4055828,0
2009-09-08,7.8257,8.0085,7.768,7.9698,3456808,0
2009-09-09,7.9603,8.1527,7.8353,8.0853,3787166,0
2009-09-10,8.0853,8.3062,8.0179,8.3062,5273223,0
2009-09-11,8.316,8.3642,7.9987,8.0757,5284573,0
2009-09-14,8.0179,8.0853,7.8257,7.9509,5611514,0
2009-09-15,8.6428,9.114,7.9509,8.864,23711131,0
2009-09-16,8.9601,9.085,8.7966,8.8255,7557358,0
2009-09-17,8.7966,8.8832,8.4793,8.5467,9207039,0
2009-09-18,8.739,8.864,8.6237,8.7293,4135847,0
2009-09-21,8.7195,8.7869,8.4603,8.6428,5614646,0
2009-09-22,8.7869,9.0465,8.6428,8.9986,4987124,0
2009-09-23,9.0465,9.2,8.8736,8.8927,4311670,0
2009-09-24,8.9699,9.0372,8.4409,8.6525,5251733,0
2009-09-25,8.566,8.8736,8.4891,8.7966,7092840,0
2009-09-28,8.8736,9.085,8.8063,9.0274,2638234,0
2009-09-29,8.989,9.114,8.7486,8.7581,5728297,0
2009-09-30,8.8543,9.0083,8.614,8.8927,4654626,0
2009-10-01,9.3939,9.517,8.4603,8.4603,23450920,0
2009-10-02,8.4315,8.7869,8.2005,8.4891,9417037,0
2009-10-05,8.7293,8.8832,8.566,8.8736,8213679,0
2009-10-06,9.0372,9.3254,8.9601,9.219,8629600,0
2009-10-07,9.2,9.2867,9.0947,9.2476,5422160,0
2009-10-08,9.3447,9.556,9.219,9.4872,8758262,0
2009-10-09,9.4421,9.968,9.3939,9.901,8409313,0
2009-10-12,9.998,10.19,9.769,9.863,6650678,0
2009-10-13,9.806,10.047,9.712,9.881,4626762,0
2009-10-14,10.2,10.258,9.901,10.104,6704887,0
2009-10-15,10.037,10.067,9.752,9.806,7113427,0
2009-10-16,9.604,9.787,9.3447,9.4775,7683999,0
2009-10-19,9.546,9.806,9.4038,9.4972,6155827,0
2009-10-20,9.712,9.958,9.613,9.777,8530344,0
2009-10-21,9.76,9.872,9.4038,9.4236,5844936,0
2009-10-22,9.4324,9.642,9.2867,9.622,7820565,0
2009-10-23,9.732,9.732,9.3447,9.374,4946086,0
2009-10-26,9.3837,9.662,9.1904,9.2,6314267,0
2009-10-27,9.1904,9.3254,8.7486,8.7869,7131287,0
2009-10-28,8.8352,8.8832,8.2488,8.3257,11770537,0
2009-10-29,9.0083,9.3155,8.6428,8.7486,12680905,0
2009-10-30,8.6814,8.7486,8.0179,8.0468,12581510,0
2009-11-02,8.1527,8.3062,7.9311,8.0949,8577060,0
2009-11-03,8.0085,8.0085,7.7776,7.9603,6127828,0
2009-11-04,8.1141,8.1814,7.8257,7.8547,5711879,0
2009-11-05,7.9796,8.191,7.8929,8.1717,4366704,0
2009-11-06,8.0949,8.2969,7.9796,8.0757,5693733,0
2009-11-09,8.1814,8.3448,8.1429,8.191,3761679,0
2009-11-10,8.2294,8.2488,8.1141,8.191,4496430,0
2009-11-11,8.2488,8.5178,8.2488,8.3448,5527263,0
2009-11-12,8.3448,8.4891,8.2585,8.3257,4459232,0
2009-11-13,8.3257,8.5562,8.2585,8.4988,5295876,0
2009-11-16,8.6334,8.8255,8.5757,8.7293,3538486,0
2009-11-17,8.7103,8.8736,8.6044,8.8255,5700712,0
2009-11-18,8.8352,8.9311,8.6428,8.7103,4889698,0
2009-11-19,8.6525,8.6525,8.3642,8.5082,4352602,0
2009-11-20,8.3832,8.566,8.3257,8.4217,2830927,0
2009-11-23,8.4891,8.6525,8.4793,8.5082,2809407,0
2009-11-24,8.4121,8.6044,8.3448,8.4217,2969599,0
2009-11-25,8.4409,8.6908,8.3737,8.614,1876377,0
2009-11-27,8.2103,8.5467,8.191,8.4891,1363641,0
2009-11-30,8.4891,8.7486,8.3351,8.5178,6311997,0
2009-12-01,8.5467,8.9216,8.5467,8.8352,3762891,0
2009-12-02,8.864,9.1904,8.864,9.1427,5188555,0
2009-12-03,9.1815,9.374,9.1236,9.1427,10156419,0
2009-12-04,9.3155,9.4972,9.1427,9.4324,4522819,0
2009-12-07,9.4138,9.566,9.2575,9.3155,5019810,0
2009-12-08,9.1815,9.4038,9.1815,9.3155,3868647,0
2009-12-09,9.2965,9.459,9.2385,9.4236,3903580,0
2009-12-10,9.459,9.537,9.219,9.2769,5174122,0
2009-12-11,9.3641,9.4421,9.2094,9.2476,2936435,0
2009-12-14,9.835,9.949,9.672,9.911,9245065,0
2009-12-15,9.787,10.19,9.76,9.939,4723876,0
2009-12-16,9.968,10.142,9.929,10.057,6282213,0
2009-12-17,10.018,10.057,9.722,9.777,3496676,0
2009-12-18,9.816,9.949,9.752,9.835,4636615,0
2009-12-21,9.958,10.229,9.891,10.134,3286555,0
2009-12-22,10.2,10.459,10.182,10.335,3206739,0
2009-12-23,10.287,10.536,10.287,10.374,5885763,0
2009-12-24,10.412,10.498,10.345,10.383,1796656,0
2009-12-28,10.479,10.479,10.22,10.325,3427980,0
2009-12-29,10.316,10.374,10.2,10.287,2281183,0
2009-12-30,10.19,10.383,10.19,10.355,1885418,0
2009-12-31,10.335,10.498,10.287,10.316,2611472,0
2010-01-04,10.439,10.643,10.439,10.536,5380588,0
2010-01-05,10.488,10.787,10.403,10.576,6378144,0
2010-01-06,10.488,10.711,10.429,10.479,6078464,0
2010-01-07,10.383,10.556,10.345,10.536,4521720,0
2010-01-08,10.449,10.653,10.449,10.653,4248460,0
2010-01-11,10.97,11.093,10.836,11.075,8209813,0
2010-01-12,11.093,11.123,10.566,10.633,6232037,0
2010-01-13,10.767,10.844,10.316,10.488,6604659,0
2010-01-14,10.439,10.546,10.21,10.383,5336397,0
2010-01-15,10.383,10.449,9.835,9.929,5528123,0
2010-01-19,9.998,10.172,9.872,10.152,5258347,0
2010-01-20,10.008,10.077,9.872,9.998,7013260,0
2010-01-21,9.988,10.258,9.806,10.028,7805892,0
2010-01-22,9.949,9.949,9.3447,9.3837,7111152,0
2010-01-25,9.4676,9.722,9.4038,9.527,4153066,0
2010-01-26,9.4972,9.855,9.4138,9.732,6866316,0
2010-01-27,9.722,9.901,9.527,9.863,6996223,0
2010-01-28,10.364,10.364,8.9024,9.1236,15838177,0
2010-01-29,9.3641,9.556,8.8736,8.9792,10197860,0
2010-02-01,8.9986,9.3155,8.9792,9.2672,7983905,0
2010-02-02,9.2965,9.613,9.219,9.4236,6110304,0
2010-02-03,9.4236,9.556,9.1904,9.2476,5061248,0
2010-02-04,9.1904,9.1904,8.6334,8.7195,8853228,0
2010-02-05,8.7195,8.989,8.6044,8.9409,7698384,0
2010-02-08,8.9311,9.1815,8.8448,8.8927,4752509,0
2010-02-09,9.1333,9.1621,8.8448,8.9601,6383863,0
2010-02-10,8.9409,9.0754,8.8255,8.9986,5048535,0
2010-02-11,8.9601,9.3837,8.9122,9.3447,5120146,0
2010-02-12,9.219,9.566,9.085,9.4324,4948336,0
2010-02-16,9.4775,9.76,9.459,9.732,4001877,0
2010-02-17,9.742,9.806,9.566,9.613,2514417,0
2010-02-18,9.527,9.622,9.4676,9.585,3666458,0
2010-02-19,9.527,9.722,9.459,9.682,3622107,0
2010-02-22,9.732,9.769,9.585,9.652,2385464,0
2010-02-23,9.652,9.652,9.1722,9.2672,4220804,0
2010-02-24,9.3058,9.682,9.2385,9.594,4479541,0
2010-02-25,9.3641,9.652,9.2575,9.642,4617283,0
2010-02-26,9.622,9.702,9.4038,9.604,4967532,0
2010-03-01,9.662,9.998,9.662,9.988,4397033,0
2010-03-02,9.939,10.258,9.939,10.182,6631757,0
2010-03-03,10.258,10.325,10.067,10.114,4909444,0
2010-03-04,10.21,10.229,9.929,10.152,4989773,0
2010-03-05,10.229,10.42,10.104,10.287,3463886,0
2010-03-08,10.287,10.335,10.172,10.22,2922037,0
2010-03-09,10.124,10.429,10.094,10.393,6948920,0
2010-03-10,10.335,10.576,10.335,10.469,4106870,0
2010-03-11,10.429,10.429,10.19,10.248,6507774,0
2010-03-12,10.239,10.325,9.978,10.086,6887653,0
2010-03-15,10.028,10.077,9.662,9.797,5569865,0
2010-03-16,9.826,10.239,9.816,10.21,9291747,0
2010-03-17,10.258,10.566,10.22,10.498,6208958,0
2010-03-18,10.449,10.527,10.297,10.393,3248047,0
2010-03-19,10.374,10.439,9.939,10.248,6185104,0
2010-03-22,10.172,10.691,10.094,10.681,8136833,0
2010-03-23,10.681,11.055,10.653,11.037,5277337,0
2010-03-24,10.95,10.95,10.633,10.662,4117082,0
2010-03-25,10.873,10.94,10.729,10.757,5776595,0
2010-03-26,10.797,10.911,10.508,10.691,3679000,0
2010-03-29,10.748,10.817,10.623,10.691,2965988,0
2010-03-30,10.729,10.854,10.633,10.807,2859427,0
2010-03-31,10.767,10.94,10.681,10.738,2859854,0
2010-04-01,10.873,11.055,10.662,10.807,2774354,0
2010-04-05,10.844,11.046,10.777,11.027,5629985,0
2010-04-06,10.921,11.075,10.827,11.017,3452039,0
2010-04-07,10.98,11.179,10.873,11.17,5131372,0
2010-04-08,11.075,11.123,10.729,10.729,4415216,0
2010-04-09,10.767,10.817,10.429,10.653,6650780,0
2010-04-12,10.701,11.083,10.596,10.95,5648207,0
2010-04-13,11.008,11.103,10.864,10.99,3614525,0
2010-04-14,11.307,11.846,11.259,11.826,13760451,0
2010-04-15,11.855,11.93,11.633,11.72,5137042,0
2010-04-16,11.653,11.757,11.383,11.584,5792673,0
2010-04-19,11.478,11.633,11.093,11.468,5265713,0
2010-04-20,11.555,11.73,11.411,11.673,3018334,0
2010-04-21,11.584,11.979,11.347,11.71,8032922,0
2010-04-22,11.93,12.855,11.347,12.556,20627638,0
2010-04-23,12.527,12.537,12.181,12.419,9408339,0
2010-04-26,12.467,12.825,12.448,12.595,0,0
2010-04-27,12.537,12.776,12.083,12.113,11993543,0
2010-04-28,12.22,12.307,11.882,12.073,7634998,0
2010-04-29,12.123,12.25,11.873,12.21,5663562,0
2010-04-30,12.25,12.25,11.71,11.757,6149171,0
2010-05-03,11.979,12.566,11.969,12.477,7291869,0
2010-05-04,12.383,12.383,11.506,11.643,8990266,0
2010-05-05,11.487,11.683,11.199,11.421,8972463,0
2010-05-06,11.307,11.487,9.891,10.864,10134535,0
2010-05-07,10.854,11.027,10.22,10.586,9742921,0
2010-05-10,11.259,11.431,11.075,11.411,7433635,0
2010-05-11,11.199,11.497,10.96,11.209,6236378,0
2010-05-12,11.327,11.739,11.297,11.72,5619819,0
2010-05-13,11.565,11.807,11.229,11.278,5892471,0
2010-05-14,11.113,11.113,10.459,10.757,8422579,0
2010-05-17,10.729,10.94,10.393,10.882,6341048,0
2010-05-18,11.037,11.123,10.383,10.42,10344449,0
2010-05-19,10.345,10.757,10.19,10.479,6712202,0
2010-05-20,10.114,10.498,9.835,10.134,12651789,0
2010-05-21,9.845,10.662,9.742,10.439,9482496,0
2010-05-24,10.134,10.556,10.134,10.297,5971758,0
2010-05-25,10.028,10.325,9.777,10.307,6925296,0
2010-05-26,10.517,10.701,10.239,10.307,7442132,0
2010-05-27,10.603,10.882,10.527,10.882,5464646,0
2010-05-28,10.882,10.95,10.403,10.556,4799458,0
2010-06-01,10.459,10.662,10.124,10.124,5900742,0
2010-06-02,10.267,10.488,10.124,10.479,4609594,0
2010-06-03,10.576,10.817,10.498,10.787,6033641,0
2010-06-04,10.459,10.671,10.047,10.104,6657601,0
2010-06-07,10.19,10.335,9.594,9.652,9523177,0
2010-06-08,9.692,9.742,9.2476,9.556,8019288,0
2010-06-09,9.777,9.978,9.4324,9.4972,5399304,0
2010-06-10,9.712,9.929,9.604,9.881,5617221,0
2010-06-11,9.632,10.182,9.632,10.134,5129135,0
2010-06-14,10.325,10.517,10.21,10.239,4146790,0
2010-06-15,10.459,11.365,10.316,11.317,12904681,0
2010-06-16,11.189,11.468,10.901,11.297,6724770,0
2010-06-17,11.402,11.478,10.97,11.307,6903476,0
2010-06-18,11.357,11.458,11.249,11.347,4440759,0
2010-06-21,11.545,11.594,11.046,11.152,3853156,0
2010-06-22,11.219,11.402,10.854,10.891,4867404,0
2010-06-23,10.921,10.99,10.508,10.844,6891361,0
2010-06-24,10.711,10.748,10.258,10.345,6573929,0
2010-06-25,10.439,10.439,9.901,10.229,8334175,0
2010-06-28,10.172,10.691,10.114,10.364,5761553,0
2010-06-29,10.086,10.086,9.4775,9.566,8061378,0
2010-06-30,9.556,9.816,9.3254,9.374,5997808,0
2010-07-01,9.3447,9.4775,8.8927,9.1815,10028519,0
2010-07-02,9.2288,9.2672,8.9311,9.114,4913826,0
2010-07-06,9.2672,9.527,8.9986,9.1236,5078945,0
2010-07-07,9.1722,9.566,9.0947,9.546,6214686,0
2010-07-08,9.672,9.712,9.4324,9.594,6053562,0
2010-07-09,9.642,9.845,9.507,9.835,3123677,0
2010-07-12,9.797,9.998,9.692,9.863,3770815,0
2010-07-13,10.057,10.325,9.968,10.277,4480268,0
2010-07-14,10.355,10.488,9.901,9.968,8957640,0
2010-07-15,9.911,10.008,9.613,9.855,7056700,0
2010-07-16,9.769,9.777,9.4972,9.546,5801690,0
2010-07-19,9.585,9.769,9.4775,9.652,3541326,0
2010-07-20,9.3447,9.797,9.219,9.787,4678892,0
2010-07-21,9.949,9.949,9.3254,9.3939,6320186,0
2010-07-22,9.566,9.863,9.459,9.752,5971086,0
2010-07-23,9.806,9.816,9.527,9.76,6034178,0
2010-07-26,9.845,10.248,9.702,10.229,6524128,0
2010-07-27,10.364,10.374,9.968,10.094,5190673,0
2010-07-28,9.968,10.094,9.662,9.816,7501158,0
2010-07-29,10.671,10.807,10.383,10.643,23538910,0
2010-07-30,10.42,10.459,10.124,10.345,7647811,0
2010-08-02,10.653,10.873,10.536,10.817,7876071,0
2010-08-03,10.767,10.797,10.527,10.623,5079860,0
2010-08-04,10.662,10.777,10.479,10.681,3946761,0
2010-08-05,10.586,10.827,10.469,10.72,7958795,0
2010-08-06,10.556,10.72,10.412,10.42,6549317,0
2010-08-09,10.527,10.566,10.429,10.469,4573775,0
2010-08-10,10.374,10.374,9.921,10.047,6505503,0
2010-08-11,9.702,9.752,9.4421,9.4972,8595263,0
2010-08-12,9.2094,9.4972,9.0274,9.1904,11350133,0
2010-08-13,9.1333,9.4038,9.1333,9.2385,5518109,0
2010-08-16,9.2094,9.2385,9.0465,9.1333,8823186,0
2010-08-17,9.2575,9.4138,9.1523,9.3254,8627443,0
2010-08-18,9.3058,9.527,9.2672,9.4775,7632764,0
2010-08-19,9.459,9.622,9.2575,9.3058,6062784,0
2010-08-20,9.2288,9.3447,9.066,9.1236,4979034,0
2010-08-23,9.2672,9.3155,9.085,9.1044,6387429,0
2010-08-24,8.9311,8.9792,8.7103,8.8063,5286256,0
2010-08-25,8.6908,9.0178,8.6525,8.9601,8663511,0
2010-08-26,9.0083,9.0465,8.6814,8.7103,4950660,0
2010-08-27,8.8063,9.0083,8.4988,8.9601,7992800,0
2010-08-30,8.9986,9.114,8.864,8.9601,9005748,0
2010-08-31,8.8736,8.9311,8.566,8.6334,5881066,0
2010-09-01,8.8352,9.066,8.7581,8.9024,4181778,0
2010-09-02,8.9699,9.4324,8.9699,9.4138,8730028,0
2010-09-03,9.566,9.632,9.3939,9.594,7499348,0
2010-09-07,9.537,9.682,9.1904,9.2672,4484301,0
2010-09-08,9.1044,9.1722,8.8159,8.9409,8860441,0
2010-09-09,9.0372,9.1427,8.8448,8.9216,5920260,0
2010-09-10,8.864,9.2672,8.7486,9.1722,8514433,0
2010-09-13,9.2575,9.662,9.1815,9.662,10850245,0
2010-09-14,9.4236,9.901,9.2288,9.556,9947642,0
2010-09-15,9.556,9.797,9.4138,9.742,7107754,0
2010-09-16,9.742,10.028,9.662,9.988,8124740,0
2010-09-17,10.077,10.142,9.777,9.901,7895421,0
2010-09-20,9.949,10.057,9.835,10.028,4065496,0
2010-09-21,10.028,10.19,9.949,10.037,4956937,0
2010-09-22,9.949,10.028,9.769,10.008,7618226,0
2010-09-23,9.806,10.2,9.672,10.018,5796187,0
2010-09-24,10.2,10.711,10.172,10.623,7334429,0
2010-09-27,10.586,10.94,10.469,10.72,5845608,0
2010-09-28,10.817,10.97,10.517,10.96,5470968,0
2010-09-29,10.96,11.189,10.836,10.864,9130051,0
2010-09-30,10.96,11.055,10.439,10.711,9686945,0
2010-10-01,10.844,10.891,10.536,10.671,5367969,0
2010-10-04,10.701,10.701,10.287,10.498,5708792,0
2010-10-05,10.623,10.882,10.603,10.854,8443981,0
2010-10-06,10.797,10.827,10.42,10.72,7825745,0
2010-10-07,10.748,10.817,10.586,10.738,4359068,0
2010-10-08,10.508,10.586,10.104,10.527,14850275,0
2010-10-11,10.498,10.891,10.412,10.777,4758732,0
2010-10-12,10.827,10.97,10.757,10.844,4998684,0
2010-10-13,10.891,11.017,10.748,10.921,3968369,0
2010-10-14,10.882,10.921,10.662,10.72,5516357,0
2010-10-15,10.864,10.96,10.603,10.96,5738988,0
2010-10-18,11.008,11.008,10.787,10.97,2661097,0
2010-10-19,10.738,10.99,10.576,10.729,4826844,0
2010-10-20,10.748,11.017,10.748,10.836,4995045,0
2010-10-21,10.891,10.891,10.671,10.844,6246897,0
2010-10-22,10.901,11.152,10.767,11.008,6088651,0
2010-10-25,11.143,11.347,11.123,11.239,5178948,0
2010-10-26,11.17,11.383,10.99,11.297,6616952,0
2010-10-27,11.161,11.449,11.133,11.431,5954364,0
2010-10-28,10.383,10.807,10.297,10.527,21053501,0
2010-10-29,10.576,10.864,10.508,10.807,9391018,0
2010-11-01,10.94,11.008,10.701,10.807,4189490,0
2010-11-02,10.94,10.97,10.653,10.827,7371205,0
2010-11-03,10.827,11.065,10.787,11.065,5944061,0
2010-11-04,11.189,11.393,11.103,11.219,7633988,0
2010-11-05,11.209,11.449,11.161,11.402,4475840,0
2010-11-08,11.383,11.683,11.317,11.643,4105111,0
2010-11-09,11.623,11.623,11.17,11.229,10510116,0
2010-11-10,11.209,11.297,10.844,11.152,6918575,0
2010-11-11,10.95,11.383,10.836,11.347,5679305,0
2010-11-12,11.278,11.402,11.075,11.133,3849044,0
2010-11-15,11.269,11.555,11.189,11.327,6863286,0
2010-11-16,11.199,11.365,10.827,10.864,6948112,0
2010-11-17,10.891,11.083,10.777,10.844,4300975,0
2010-11-18,10.999,11.278,10.96,11.209,3676465,0
2010-11-19,11.161,11.411,11.152,11.402,2101738,0
2010-11-22,11.633,12.123,11.535,12.046,9360752,0
2010-11-23,11.846,12.297,11.787,12.046,12025566,0
2010-11-24,12.123,12.354,12.083,12.297,7439011,0
2010-11-26,12.103,12.25,12.055,12.093,2135836,0
2010-11-29,11.979,12.046,11.229,11.497,21007629,0
2010-11-30,11.458,11.594,11.269,11.402,6728660,0
2010-12-01,11.71,11.92,11.613,11.797,6543164,0
2010-12-02,11.816,12.073,11.767,11.949,4334450,0
2010-12-03,11.873,12.26,11.777,12.24,3266055,0
2010-12-06,12.402,13.249,12.364,12.96,11288321,0
2010-12-07,13.112,13.567,12.921,12.951,9123705,0
2010-12-08,13.18,13.421,12.978,13.334,6610960,0
2010-12-09,13.384,13.478,13.026,13.171,11987157,0
2010-12-10,13.344,13.557,13.239,13.517,4360605,0
2010-12-13,13.602,13.64,13.18,13.21,4626151,0
2010-12-14,13.364,13.364,13.112,13.132,3827463,0
2010-12-15,13.056,13.249,12.997,13.065,7110458,0
2010-12-16,13.151,13.279,13.016,13.269,3941478,0
2010-12-17,13.259,13.439,13.259,13.334,3238293,0
2010-12-20,13.429,13.449,13.23,13.279,4483834,0
2010-12-21,13.314,13.709,13.269,13.66,3369210,0
2010-12-22,13.65,13.69,13.429,13.517,3920329,0
2010-12-23,13.488,13.885,13.488,13.836,4030353,0
2010-12-27,13.738,13.885,13.585,13.728,3879092,0
2010-12-28,13.777,13.777,13.557,13.602,2598023,0
2010-12-29,13.602,13.709,13.429,13.498,4460667,0
2010-12-30,13.488,13.767,13.458,13.65,2038121,0
2010-12-31,13.65,13.69,13.478,13.498,1649551,0
2011-01-03,13.585,13.585,13.151,13.18,7181391,0
2011-01-04,13.296,13.314,13.036,13.18,4214734,0
2011-01-05,13.065,13.085,12.931,12.96,6133239,0
2011-01-06,12.987,13.065,12.864,12.997,8477113,0
2011-01-07,12.997,13.354,12.864,13.171,4606148,0
2011-01-10,13.036,13.18,12.931,13.112,3425984,0
2011-01-11,13.171,13.269,13.065,13.132,3662862,0
2011-01-12,13.259,13.458,13.2,13.412,3215973,0
2011-01-13,13.468,13.68,13.421,13.478,3993222,0
2011-01-14,13.412,14.171,13.412,14.133,5713978,0
2011-01-18,13.987,14.073,13.728,13.938,5095574,0
2011-01-19,13.977,13.987,13.557,13.621,4430669,0
2011-01-20,13.547,13.557,13.095,13.324,6241145,0
2011-01-21,13.458,13.557,13.18,13.22,4542734,0
2011-01-24,13.239,13.836,13.19,13.748,3938744,0
2011-01-25,13.719,13.797,13.421,13.593,3406995,0
2011-01-26,14.152,14.259,13.816,14.064,7629047,0
2011-01-27,15.652,16.043,14.064,15.717,20448854,0
2011-01-28,15.863,16.025,15.439,15.603,7374326,0
2011-01-31,15.593,16.093,15.574,16.034,6904181,0
2011-02-01,16.18,16.708,16.141,16.343,11850442,0
2011-02-02,16.421,16.893,16.18,16.584,7689606,0
2011-02-03,16.506,16.787,16.458,16.689,5978866,0
2011-02-04,16.679,17.42,16.679,17.102,9040223,0
2011-02-07,17.496,17.643,17.102,17.23,8234968,0
2011-02-08,17.268,17.42,17.014,17.297,5975726,0
2011-02-09,17.18,17.536,17.122,17.268,7891239,0
2011-02-10,17.141,17.306,16.968,17.287,5927063,0
2011-02-11,17.24,17.506,17.15,17.325,3446187,0
2011-02-14,17.335,17.594,17.258,17.496,6520139,0
2011-02-15,17.42,17.43,16.996,17.18,12421714,0
2011-02-16,17.354,18.267,17.25,18.189,9491209,0
2011-02-17,18.064,18.373,17.872,18.189,5995012,0
2011-02-18,18.277,18.373,18.092,18.189,3523667,0
2011-02-22,17.912,17.912,17.325,17.381,8215246,0
2011-02-23,17.526,17.526,16.747,17.18,5815316,0
2011-02-24,17.141,17.643,16.959,17.458,5711147,0
2011-02-25,17.624,18.074,17.594,17.932,3503813,0
2011-02-28,18.035,18.346,17.662,17.912,5748236,0
2011-03-01,18.083,18.218,17.42,17.486,4858143,0
2011-03-02,17.476,18.16,17.42,17.902,4604761,0
2011-03-03,18.306,18.439,18.025,18.336,4922002,0
2011-03-04,18.257,18.448,17.997,18.247,3701536,0
2011-03-07,18.007,18.074,16.863,17.268,8619030,0
2011-03-08,17.354,17.775,16.987,17.556,5269670,0
2011-03-09,17.476,17.496,16.699,16.787,6520401,0
2011-03-10,16.497,16.699,16.132,16.317,5787559,0
2011-03-11,16.307,16.544,16.132,16.335,4558501,0
2011-03-14,16.17,16.544,16.006,16.429,4786355,0
2011-03-15,15.671,16.478,15.448,16.335,4973557,0
2011-03-16,16.267,16.564,15.603,15.836,6122773,0
2011-03-17,16.112,16.67,16.063,16.335,4007490,0
2011-03-18,16.661,16.689,16.17,16.287,4080351,0
2011-03-21,16.633,17.16,16.594,17.063,1853888,0
2011-03-22,16.893,16.893,16.468,16.642,3162617,0
2011-03-23,16.652,16.932,16.343,16.893,2861614,0
2011-03-24,17.053,17.506,16.863,17.381,3981724,0
2011-03-25,17.476,17.624,17.23,17.361,2909181,0
2011-03-28,17.448,17.565,17.2,17.2,2368535,0
2011-03-29,17.131,17.325,16.949,17.268,2962863,0
2011-03-30,17.43,17.546,17.17,17.268,5471329,0
2011-03-31,17.268,17.467,17.083,17.122,3558509,0
2011-04-01,17.268,17.39,17.063,17.15,2961293,0
2011-04-04,17.278,17.306,16.873,17.112,3141102,0
2011-04-05,17.335,17.862,17.073,17.689,5865286,0
2011-04-06,17.834,17.922,17.39,17.784,4649895,0
2011-04-07,17.717,17.872,17.448,17.766,5710254,0
2011-04-08,17.862,17.959,17.102,17.258,3731677,0
2011-04-11,17.467,17.476,16.932,16.987,4188438,0
2011-04-12,16.893,16.913,16.063,16.132,6765097,0
2011-04-13,16.307,16.603,16.132,16.363,4206764,0
2011-04-14,16.189,16.267,15.951,16.229,4433225,0
2011-04-15,16.267,16.534,16.053,16.458,3132463,0
2011-04-18,16.219,16.249,15.912,16.151,3811360,0
2011-04-19,16.18,16.239,15.97,16.141,4507605,0
2011-04-20,16.941,17.122,16.717,17.083,4471386,0
2011-04-21,17.2,17.24,16.959,17.122,3474479,0
2011-04-25,17.122,17.287,16.978,17.073,2887911,0
2011-04-26,17.19,17.633,17.16,17.516,3190120,0
2011-04-27,17.604,17.707,17.335,17.584,3263285,0
2011-04-28,16.249,16.382,14.91,15.411,18013030,0
2011-04-29,15.392,15.593,15.305,15.478,4466732,0
2011-05-02,15.527,15.584,15.142,15.209,4901340,0
2011-05-03,15.181,15.411,14.883,15.094,4325258,0
2011-05-04,15.315,15.546,14.92,15.286,6565716,0
2011-05-05,15.201,15.796,15.142,15.324,6231088,0
2011-05-06,15.613,15.671,15.324,15.468,2763910,0
2011-05-09,15.488,15.931,15.439,15.726,5957513,0
2011-05-10,15.806,16.112,15.698,15.988,3929365,0
2011-05-11,15.96,15.979,15.448,15.555,3329817,0
2011-05-12,15.498,15.717,15.267,15.527,3645663,0
2011-05-13,15.527,15.836,15.42,15.555,2900116,0
2011-05-16,15.498,15.698,15.132,15.191,2954751,0
2011-05-17,15.132,15.172,14.691,14.892,3701248,0
2011-05-18,14.939,15.315,14.873,15.172,4186067,0
2011-05-19,15.248,15.468,14.987,15.429,5458784,0
2011-05-20,15.364,15.42,15.084,15.228,3003786,0
2011-05-23,14.787,15.036,14.681,14.958,3226154,0
2011-05-24,15.006,15.104,14.701,14.767,1888315,0
2011-05-25,14.718,14.978,14.622,14.91,2656246,0
2011-05-26,14.883,14.949,14.691,14.845,3005573,0
2011-05-27,14.93,15.074,14.883,15.026,2520320,0
2011-05-31,15.152,15.392,15.074,15.392,3648636,0
2011-06-01,15.334,15.354,14.901,14.92,3355621,0
2011-06-02,14.949,15.162,14.797,14.853,3120357,0
2011-06-03,14.603,14.807,14.344,14.354,4175151,0
2011-06-06,14.374,14.478,14.23,14.259,2630926,0
2011-06-07,14.344,14.526,14.23,14.23,2948554,0
2011-06-08,14.161,14.191,13.885,13.958,3050657,0
2011-06-09,14.015,14.21,13.767,14.025,2397328,0
2011-06-10,13.996,14.025,13.527,13.66,4469093,0
2011-06-13,13.709,13.719,13.314,13.402,4354259,0
2011-06-14,13.65,13.894,13.631,13.816,2437173,0
2011-06-15,13.66,13.836,13.478,13.517,4245963,0
2011-06-16,13.527,13.7,13.112,13.269,3137619,0
2011-06-17,13.517,13.537,13.056,13.249,3107932,0
2011-06-20,13.19,13.384,12.987,13.085,5140236,0
2011-06-21,13.171,13.65,13.122,13.602,3253871,0
2011-06-22,13.517,13.797,13.458,13.631,3333716,0
2011-06-23,13.402,13.816,13.22,13.806,3906805,0
2011-06-24,13.757,13.787,13.449,13.585,5349395,0
2011-06-27,13.631,13.826,13.449,13.767,2501654,0
2011-06-28,13.777,13.948,13.68,13.938,2567000,0
2011-06-29,14.035,14.073,13.767,13.958,2000354,0
2011-06-30,13.996,14.344,13.987,14.23,1985640,0
2011-07-01,14.21,14.612,14.006,14.593,3260689,0
2011-07-05,14.583,14.583,14.276,14.468,2250652,0
2011-07-06,14.354,14.374,14.123,14.24,2326733,0
2011-07-07,14.411,14.711,14.364,14.603,2886296,0
2011-07-08,14.364,14.384,14.113,14.335,2181993,0
2011-07-11,14.103,14.315,13.826,13.865,3012092,0
2011-07-12,13.67,13.7,12.987,13.21,7054184,0
2011-07-13,13.324,13.576,13.239,13.269,4065260,0
2011-07-14,13.334,13.537,12.931,13.085,3754580,0
2011-07-15,13.18,13.21,12.912,13.161,2914275,0
2011-07-18,13.065,13.132,12.7,12.96,2777495,0
2011-07-19,13.142,13.468,13.112,13.439,3924160,0
2011-07-20,13.527,13.567,13.22,13.296,2223341,0
2011-07-21,13.296,13.787,13.161,13.69,4348842,0
2011-07-22,13.709,14.161,13.593,14.123,3304973,0
2011-07-25,13.923,13.977,13.621,13.767,2955612,0
2011-07-26,13.787,14.006,13.719,13.836,2184451,0
2011-07-27,13.69,13.69,13.095,13.23,3477114,0
2011-07-28,12.171,13.468,12.064,13.085,6976188,0
2011-07-29,12.892,13.23,12.68,12.969,4275838,0
2011-08-01,13.142,13.334,12.624,12.969,3852838,0
2011-08-02,12.795,12.855,12.22,12.23,5640509,0
2011-08-03,12.171,12.507,12.055,12.409,5249273,0
2011-08-04,12.21,12.21,11.604,11.604,6025128,0
2011-08-05,11.826,12.046,11.008,11.431,9005965,0
2011-08-08,11.075,11.287,10.576,10.777,9019184,0
2011-08-09,11.055,11.402,10.586,11.357,8658646,0
2011-08-10,11.017,11.287,10.596,10.836,8352748,0
2011-08-11,10.95,11.525,10.921,11.365,6210374,0
2011-08-12,11.478,11.72,11.297,11.468,3625740,0
2011-08-15,11.584,11.989,11.535,11.989,4236162,0
2011-08-16,11.846,11.863,11.327,11.411,5021580,0
2011-08-17,11.487,11.787,11.357,11.449,4210355,0
2011-08-18,11.083,11.083,10.527,10.613,4278381,0
2011-08-19,10.488,10.94,10.345,10.479,5041252,0
2011-08-22,10.738,10.836,10.479,10.488,3121483,0
2011-08-23,10.586,11.17,10.576,11.093,4441320,0
2011-08-24,11.065,11.199,10.757,11.027,4729284,0
2011-08-25,11.065,11.17,10.797,10.901,4755675,0
2011-08-26,10.827,11.431,10.701,11.383,3744180,0
2011-08-29,11.535,11.855,11.535,11.836,2301266,0
2011-08-30,11.767,11.892,11.594,11.787,2792845,0
2011-08-31,11.882,12.008,11.535,11.633,4010804,0
2011-09-01,11.594,11.797,11.383,11.411,3100955,0
2011-09-02,11.152,11.307,10.94,11.046,2078190,0
2011-09-06,10.623,10.873,10.508,10.729,4079543,0
2011-09-07,10.97,11.594,10.97,11.515,3198464,0
2011-09-08,11.478,11.826,11.179,11.249,2474027,0
2011-09-09,11.083,11.421,10.99,11.075,3139012,0
2011-09-12,10.931,11.383,10.931,11.365,3624421,0
2011-09-13,11.402,11.797,11.347,11.701,3383956,0
2011-09-14,11.863,12.269,11.683,12.113,4070491,0
2011-09-15,12.297,12.402,11.959,12.132,5543720,0
2011-09-16,12.21,12.326,12.036,12.279,3030790,0
2011-09-19,12.064,12.113,11.73,12.008,3443885,0
2011-09-20,12.026,12.161,11.683,11.72,2439681,0
2011-09-21,11.683,11.863,11.278,11.297,4450436,0
2011-09-22,10.94,10.96,10.576,10.797,4980239,0
2011-09-23,10.643,11.199,10.596,10.97,4980132,0
2011-09-26,11.083,11.103,10.439,10.95,4326594,0
2011-09-27,11.199,11.673,11.065,11.297,3618581,0
2011-09-28,11.374,11.402,10.767,10.817,3078951,0
2011-09-29,11.046,11.103,10.536,10.738,5050791,0
2011-09-30,10.653,10.97,10.586,10.586,5075035,0
2011-10-03,10.479,10.738,10.114,10.142,4908148,0
2011-10-04,10.037,10.757,9.968,10.662,6686059,0
2011-10-05,10.681,11.259,10.429,11.189,4423843,0
2011-10-06,11.123,11.683,10.921,11.673,3993691,0
2011-10-07,11.739,11.989,11.468,11.584,3858107,0
2011-10-10,11.787,12.181,11.757,12.046,2788599,0
2011-10-11,11.959,12.016,11.777,11.94,2997546,0
2011-10-12,12.046,12.7,12.026,12.392,4632363,0
2011-10-13,12.288,12.537,12.181,12.419,3546983,0
2011-10-14,12.662,12.662,12.191,12.457,3440612,0
2011-10-17,12.354,12.383,11.969,12.055,2891869,0
2011-10-18,12.064,12.438,11.846,12.402,4510946,0
2011-10-19,12.344,12.576,12.24,12.317,4509857,0
2011-10-20,12.25,12.987,11.959,12.835,8870076,0
2011-10-21,13.095,13.286,12.644,13.036,5835333,0
2011-10-24,13.103,13.806,13.095,13.65,4681929,0
2011-10-25,13.517,13.517,13.006,13.046,5210727,0
2011-10-26,13.239,13.344,12.912,13.122,6209980,0
2011-10-27,13.567,14.133,13.458,14.015,6781531,0
2011-10-28,13.865,14.468,13.797,14.438,5478382,0
2011-10-31,13.865,14.325,13.66,13.767,4991437,0
2011-11-01,13.22,13.384,12.884,13.112,6834255,0
2011-11-02,13.354,13.593,13.18,13.488,3347799,0
2011-11-03,13.709,14.045,13.279,14.015,4941371,0
2011-11-04,13.894,14.171,13.719,14.015,3279317,0
2011-11-07,13.968,13.968,13.488,13.748,4292521,0
2011-11-08,13.748,14.025,13.621,13.894,5409388,0
2011-11-09,13.498,13.64,13.22,13.269,3035097,0
2011-11-10,13.478,13.478,13.075,13.296,2381501,0
2011-11-11,13.429,13.787,13.429,13.748,2331297,0
2011-11-14,13.728,13.826,13.449,13.612,2276777,0
2011-11-15,13.517,14.025,13.508,13.987,3072455,0
2011-11-16,13.987,14.035,13.602,13.738,3710736,0
2011-11-17,13.65,13.67,12.805,13.016,4707771,0
2011-11-18,13.085,13.2,12.634,12.662,3932732,0
2011-11-21,12.326,12.527,12.132,12.373,4333382,0
2011-11-22,12.383,12.497,11.797,11.826,5398410,0
2011-11-23,11.673,11.767,11.347,11.365,4979991,0
2011-11-25,11.337,11.565,11.229,11.229,1229875,0
2011-11-28,11.701,11.748,11.506,11.643,3801140,0
2011-11-29,11.777,11.797,11.458,11.613,3437828,0
2011-11-30,12.046,12.969,11.949,12.941,7220485,0
2011-12-01,12.884,13.112,12.69,12.855,4890303,0
2011-12-02,12.978,13.18,12.653,12.653,3701836,0
2011-12-05,12.912,13.161,12.815,12.969,2975460,0
2011-12-06,13.026,13.239,12.951,13.085,2828183,0
2011-12-07,12.912,13.161,12.795,13.103,2508577,0
2011-12-08,12.941,13.132,12.756,12.864,3699965,0
2011-12-09,13.016,13.631,12.825,13.576,5231307,0
2011-12-12,13.324,13.324,12.969,13.19,3861839,0
2011-12-13,13.249,13.314,12.653,12.748,5188472,0
2011-12-14,12.624,12.748,12.326,12.383,4258337,0
2011-12-15,12.729,12.845,12.24,12.373,7065644,0
2011-12-16,12.428,12.815,12.354,12.69,4799782,0
2011-12-19,12.766,12.825,12.279,12.317,8542910,0
2011-12-20,12.585,13.103,12.585,13.036,3343034,0
2011-12-21,12.978,13.006,12.487,12.902,3715643,0
2011-12-22,13.006,13.286,12.902,13.161,3202281,0
2011-12-23,13.19,13.23,12.892,13.21,3034575,0
2011-12-27,13.132,13.304,13.103,13.103,1844618,0
2011-12-28,13.103,13.18,12.7,12.729,3177015,0
2011-12-29,12.785,13.016,12.71,12.969,1672199,0
2011-12-30,13.006,13.19,12.941,13.103,1778292,0
2012-01-03,13.412,13.488,13.2,13.22,4985342,0
2012-01-04,13.132,13.757,13.006,13.631,5580474,0
2012-01-05,13.458,14.093,13.449,14.055,6272860,0
2012-01-06,14.035,14.21,13.929,14.064,3727810,0
2012-01-09,14.083,14.411,13.977,14.315,5819236,0
2012-01-10,14.506,14.564,14.344,14.458,5945144,0
2012-01-11,14.384,14.632,14.374,14.526,3514215,0
2012-01-12,14.632,14.661,14.335,14.488,5008567,0
2012-01-13,14.393,14.402,14.152,14.267,3136938,0
2012-01-17,14.335,14.632,14.286,14.583,4546006,0
2012-01-18,14.612,15.354,14.498,15.162,7390138,0
2012-01-19,15.142,15.527,15.084,15.498,5782872,0
2012-01-20,15.42,15.546,15.364,15.518,4554670,0
2012-01-23,15.508,15.613,15.315,15.478,6555903,0
2012-01-24,15.364,15.855,15.364,15.671,7373951,0
2012-01-25,15.652,15.698,15.411,15.508,7629927,0
2012-01-26,16.584,16.825,15.661,15.776,15273221,0
2012-01-27,15.806,16.343,15.756,16.297,6559755,0
2012-01-30,16.015,16.053,15.633,15.873,6761138,0
2012-01-31,15.912,16.122,15.623,15.717,3726438,0
2012-02-01,15.912,16.189,15.863,15.883,5601519,0
2012-02-02,16.053,16.297,15.979,16.132,4604910,0
2012-02-03,16.343,16.468,16.199,16.372,3672897,0
2012-02-06,16.18,16.219,15.951,16.034,3384511,0
2012-02-07,15.941,16.034,15.816,15.96,3638324,0
2012-02-08,15.951,16.343,15.941,16.132,3965832,0
2012-02-09,16.18,16.287,16.083,16.132,2712286,0
2012-02-10,15.997,16.093,15.806,15.863,2556677,0
2012-02-13,16.015,16.132,15.681,15.846,2744585,0
2012-02-14,15.796,16.18,15.746,16.151,4425673,0
2012-02-15,16.17,16.372,16.073,16.151,4881001,0
2012-02-16,16.17,16.787,16.141,16.633,5497811,0
2012-02-17,16.797,16.816,16.343,16.353,3457072,0
2012-02-21,16.353,16.382,15.776,15.902,3431997,0
2012-02-22,15.806,15.941,15.527,15.603,4105240,0
2012-02-23,15.593,15.979,15.402,15.941,3293700,0
2012-02-24,15.951,16.006,15.681,15.746,1607723,0
2012-02-27,15.584,16.132,15.518,15.893,2959232,0
2012-02-28,15.931,16.335,15.863,16.141,2609225,0
2012-02-29,16.132,16.17,15.661,15.786,2843793,0
2012-03-01,15.873,15.97,15.613,15.688,2014024,0
2012-03-02,15.661,15.846,15.392,15.488,3568182,0
2012-03-05,15.488,15.527,14.622,14.718,6844195,0
2012-03-06,14.516,14.661,14.478,14.556,4813994,0
2012-03-07,14.681,15.142,14.642,15.132,4444800,0
2012-03-08,15.286,15.458,15.238,15.286,4016637,0
2012-03-09,15.267,15.633,15.172,15.584,2429471,0
2012-03-12,15.574,15.633,15.305,15.488,2104619,0
2012-03-13,15.633,16.006,15.498,15.997,4140859,0
2012-03-14,15.997,16.122,15.786,15.846,2152601,0
2012-03-15,15.96,16.249,15.931,16.189,3790401,0
2012-03-16,16.209,16.478,16.102,16.392,4455565,0
2012-03-19,16.297,16.487,16.141,16.382,2070293,0
2012-03-20,16.209,16.297,16.006,16.18,2137132,0
2012-03-21,16.199,16.372,16.17,16.219,2226661,0
2012-03-22,16.073,16.229,15.873,16.093,2608184,0
2012-03-23,16.053,16.199,15.893,16.17,1328541,0
2012-03-26,16.363,16.652,16.317,16.516,2690034,0
2012-03-27,16.506,16.717,16.497,16.574,2962478,0
2012-03-28,16.516,16.525,16.034,16.112,2672001,0
2012-03-29,15.979,16.132,15.796,16.093,2338528,0
2012-03-30,16.209,16.249,15.893,16.239,2628160,0
2012-04-02,16.161,16.392,15.873,16.363,2179764,0
2012-04-03,16.257,16.335,15.979,16.015,1953583,0
2012-04-04,15.826,15.863,15.478,15.546,4074890,0
2012-04-05,15.478,15.796,15.324,15.746,2691200,0
2012-04-09,15.411,15.478,15.238,15.458,2491835,0
2012-04-10,15.392,15.518,15.054,15.064,3067424,0
2012-04-11,15.267,15.555,15.191,15.488,2784497,0
2012-04-12,15.574,16.141,15.488,16.132,2593676,0
2012-04-13,16.025,16.132,15.661,15.661,1429718,0
2012-04-16,15.855,15.902,15.508,15.661,3200691,0
2012-04-17,15.776,16.209,15.766,16.18,2508156,0
2012-04-18,16.034,16.189,15.931,16.093,2348024,0
2012-04-19,16.073,16.363,15.816,15.931,2426688,0
2012-04-20,16.006,16.073,15.671,15.671,2900654,0
2012-04-23,15.429,15.574,15.248,15.518,1961013,0
2012-04-24,15.584,15.642,15.411,15.411,2753303,0
2012-04-25,15.756,16.287,15.756,16.18,5739250,0
2012-04-26,16.893,17.315,16.439,16.534,11454497,0
2012-04-27,16.633,16.863,16.412,16.717,3800029,0
2012-04-30,16.727,16.777,16.506,16.544,2138415,0
2012-05-01,16.392,16.787,16.287,16.544,4603126,0
2012-05-02,16.449,16.506,16.219,16.402,2448141,0
2012-05-03,16.363,16.497,15.902,15.912,2002095,0
2012-05-04,15.776,15.873,15.305,15.508,3571498,0
2012-05-07,15.429,15.518,15.315,15.411,1993847,0
2012-05-08,15.258,15.258,14.718,15.209,3688107,0
2012-05-09,14.949,15.201,14.767,15.064,2443818,0
2012-05-10,15.219,15.267,14.873,15.016,2776266,0
2012-05-11,14.892,15.448,14.873,15.104,2942593,0
2012-05-14,14.873,15.132,14.738,14.997,2212685,0
2012-05-15,14.968,15.181,14.767,14.826,3324160,0
2012-05-16,14.853,14.949,14.429,14.438,3361824,0
2012-05-17,14.429,14.546,14.025,14.025,1957423,0
2012-05-18,14.055,14.161,13.709,13.767,3598601,0
2012-05-21,13.826,14.23,13.797,14.073,2969908,0
2012-05-22,14.103,14.181,13.929,14.025,2296232,0
2012-05-23,14.411,14.468,13.923,14.411,5825750,0
2012-05-24,14.421,14.429,14.093,14.191,3008121,0
2012-05-25,14.161,14.393,14.161,14.22,2943362,0
2012-05-29,14.411,14.651,14.384,14.556,2421543,0
2012-05-30,14.354,14.354,14.073,14.191,2786456,0
2012-05-31,14.133,14.181,13.585,13.894,5042526,0
2012-06-01,13.557,13.593,12.987,13.085,5953738,0
2012-06-04,13.095,13.286,12.855,13.065,2803830,0
2012-06-05,12.969,13.384,12.941,13.344,3342563,0
2012-06-06,13.449,13.856,13.439,13.69,3526525,0
2012-06-07,13.968,14.025,13.478,13.517,2435996,0
2012-06-08,13.449,13.846,13.304,13.826,3171630,0
2012-06-11,13.903,13.938,13.304,13.344,2907112,0
2012-06-12,13.412,13.567,13.249,13.557,2726753,0
2012-06-13,13.508,13.612,13.384,13.478,4943842,0
2012-06-14,13.498,13.67,13.269,13.585,3941228,0
2012-06-15,13.68,13.929,13.557,13.903,2996621,0
2012-06-18,13.767,13.996,13.709,13.923,2044046,0
2012-06-19,14.035,14.315,13.968,14.181,2791337,0
2012-06-20,14.191,14.411,14.083,14.249,2912708,0
2012-06-21,14.286,14.384,13.508,13.557,3594681,0
2012-06-22,13.612,13.826,13.557,13.757,2364051,0
2012-06-25,13.527,13.547,13.075,13.151,2654217,0
2012-06-26,13.21,13.314,12.987,13.171,2328905,0
2012-06-27,13.259,13.394,13.161,13.324,2042882,0
2012-06-28,13.161,13.249,12.672,12.921,3665861,0
2012-06-29,13.249,13.621,13.161,13.517,3131013,0
2012-07-02,13.557,13.602,13.259,13.468,2850585,0
2012-07-03,13.478,13.797,13.384,13.797,1311360,0
2012-07-05,13.777,13.894,13.612,13.836,2716866,0
2012-07-06,13.64,13.66,12.987,13.142,3716329,0
2012-07-09,13.075,13.161,12.68,12.921,3647126,0
2012-07-10,12.845,13.161,12.487,12.653,2853285,0
2012-07-11,12.69,12.874,12.566,12.738,3189434,0
2012-07-12,12.605,12.68,12.448,12.547,2766387,0
2012-07-13,12.605,12.815,12.576,12.7,3431982,0
2012-07-16,12.634,12.738,12.497,12.595,1763703,0
2012-07-17,12.672,12.785,12.477,12.719,2241530,0
2012-07-18,12.672,13.286,12.662,13.103,2685990,0
2012-07-19,13.21,13.449,13.132,13.286,4016719,0
2012-07-20,13.161,13.249,12.978,13.112,2395579,0
2012-07-23,12.835,12.931,12.585,12.864,2429628,0
2012-07-24,12.845,12.912,12.595,12.719,2613181,0
2012-07-25,12.805,13.132,12.738,12.931,3054834,0
2012-07-26,13.354,14.438,13.324,14.276,8915182,0
2012-07-27,14.374,14.536,14.171,14.393,3982318,0
2012-07-30,14.374,14.458,14.006,14.064,4332849,0
2012-07-31,14.073,14.267,13.948,14.142,3631430,0
2012-08-01,14.267,14.325,13.836,13.929,3063397,0
2012-08-02,13.748,14.045,13.498,13.806,3195833,0
2012-08-03,14.22,14.344,13.923,14.23,3468318,0
2012-08-06,14.315,14.438,14.276,14.286,2159883,0
2012-08-07,14.393,14.845,14.393,14.758,2878542,0
2012-08-08,14.681,14.987,14.671,14.777,2418736,0
2012-08-09,14.758,14.987,14.748,14.892,2217568,0
2012-08-10,14.873,15.006,14.767,14.987,1837093,0
2012-08-13,14.91,14.968,14.738,14.92,2586021,0
2012-08-14,14.987,15.114,14.642,14.691,1955195,0
2012-08-15,14.661,14.93,14.642,14.836,1311075,0
2012-08-16,14.883,15.334,14.853,15.277,2879395,0
2012-08-17,15.258,15.334,15.122,15.324,1918454,0
2012-08-20,15.238,15.248,14.93,15.094,2544569,0
2012-08-21,15.122,15.324,15.084,15.181,3498595,0
2012-08-22,15.114,15.191,14.93,15.094,2619391,0
2012-08-23,15.016,15.104,14.863,14.949,2136091,0
2012-08-24,14.901,15.191,14.728,15.132,2474851,0
2012-08-27,15.191,15.191,14.91,14.997,1549876,0
2012-08-28,14.997,15.219,14.93,15.094,2436300,0
2012-08-29,15.084,15.181,14.91,15.016,1598831,0
2012-08-30,14.892,14.939,14.711,14.853,1296877,0
2012-08-31,14.997,15.104,14.758,15.016,1527141,0
2012-09-04,14.978,15.074,14.593,14.978,1575467,0
2012-09-05,14.949,14.997,14.711,14.836,2224532,0
2012-09-06,14.939,15.565,14.939,15.344,2617879,0
2012-09-07,15.258,15.652,15.142,15.652,4218926,0
2012-09-10,15.584,15.717,15.382,15.402,2801932,0
2012-09-11,15.429,15.527,15.258,15.277,2187727,0
2012-09-12,15.344,15.488,15.122,15.238,2273750,0
2012-09-13,15.209,15.584,14.892,15.574,4386966,0
2012-09-14,15.584,15.855,15.584,15.796,3202068,0
2012-09-17,15.661,15.681,14.958,15.064,3394475,0
2012-09-18,15.006,15.026,14.526,14.564,6810490,0
2012-09-19,14.506,14.546,14.181,14.402,5634157,0
2012-09-20,14.286,14.296,14.055,14.133,3865973,0
2012-09-21,14.2,14.325,14.015,14.035,3376094,0
2012-09-24,13.938,14.025,13.593,13.856,4321543,0
2012-09-25,13.958,14.123,13.728,13.767,5745352,0
2012-09-26,13.67,13.68,13.269,13.508,6150102,0
2012-09-27,13.621,13.938,13.394,13.875,5167345,0
2012-09-28,13.719,13.767,13.468,13.67,3631721,0
2012-10-01,13.748,13.748,13.412,13.593,4526009,0
2012-10-02,13.69,13.767,13.557,13.612,3661635,0
2012-10-03,13.631,13.66,13.394,13.429,3917273,0
2012-10-04,13.508,13.576,13.324,13.547,4896074,0
2012-10-05,13.64,13.826,13.468,13.527,3022965,0
2012-10-08,13.421,13.557,13.324,13.458,2377007,0
2012-10-09,13.421,13.488,13.142,13.259,3740488,0
2012-10-10,13.259,13.286,12.921,12.969,2755591,0
2012-10-11,13.085,13.279,13.026,13.151,2647266,0
2012-10-12,13.075,13.2,13.016,13.095,2310143,0
2012-10-15,13.132,13.249,12.884,13.2,2607570,0
2012-10-16,13.269,13.631,13.259,13.557,2066889,0
2012-10-17,13.527,13.757,13.488,13.612,2495069,0
2012-10-18,13.602,13.806,13.527,13.7,2629536,0
2012-10-19,13.612,13.748,13.468,13.576,4489037,0
2012-10-22,13.576,13.7,13.478,13.621,3113492,0
2012-10-23,13.394,13.429,13.21,13.269,5533803,0
2012-10-24,13.429,13.508,13.075,13.095,5438687,0
2012-10-25,13.304,14.402,13.122,14.161,12911736,0
2012-10-26,14.083,14.23,13.903,13.938,4174910,0
2012-10-31,13.968,14.064,13.748,14.055,3753107,0
2012-11-01,14.123,14.826,14.045,14.826,3778134,0
2012-11-02,14.777,14.892,14.564,14.718,3624639,0
2012-11-05,14.661,15.142,14.661,15.074,4162813,0
2012-11-06,15.114,15.527,15.094,15.315,4945621,0
2012-11-07,15.084,15.172,14.711,14.92,3879671,0
2012-11-08,14.93,15.054,14.767,14.797,3082914,0
2012-11-09,14.758,15.114,14.671,14.91,3384777,0
2012-11-12,14.93,15.114,14.853,15.074,2454906,0
2012-11-13,14.728,15.114,14.728,14.939,1984118,0
2012-11-14,14.949,15.074,14.603,14.642,6164830,0
2012-11-15,14.651,14.711,14.249,14.286,2625057,0
2012-11-16,14.335,14.506,14.113,14.448,3091890,0
2012-11-19,14.671,14.853,14.622,14.758,1970851,0
2012-11-20,14.701,14.873,14.546,14.701,3993411,0
2012-11-21,14.691,14.978,14.661,14.863,1797409,0
2012-11-23,14.91,15.411,14.91,15.315,1518667,0
2012-11-26,15.258,15.402,15.006,15.064,1956518,0
2012-11-27,15.016,15.172,14.92,14.958,1649069,0
2012-11-28,14.807,15.209,14.593,15.181,2005665,0
2012-11-29,15.162,15.305,14.91,15.152,3965281,0
2012-11-30,15.152,15.191,14.949,15.036,2076424,0
2012-12-03,15.172,15.191,14.91,14.968,2027417,0
2012-12-04,14.997,15.267,14.91,15.172,1958445,0
2012-12-05,15.172,15.267,14.939,15.122,1696413,0
2012-12-06,15.094,15.305,15.094,15.286,1822124,0
2012-12-07,15.344,15.382,15.162,15.228,2261242,0
2012-12-10,15.286,15.766,15.286,15.698,3123324,0
2012-12-11,15.796,15.988,15.746,15.96,3146142,0
2012-12-12,16.015,16.053,15.863,15.96,5257037,0
2012-12-13,15.931,15.997,15.613,15.698,2271393,0
2012-12-14,15.836,16.034,15.736,15.855,1888454,0
2012-12-17,15.951,16.034,15.652,15.836,2822505,0
2012-12-18,15.836,16.151,15.776,16.122,2358476,0
2012-12-19,16.122,16.199,16.025,16.043,2096427,0
2012-12-20,16.053,16.229,15.873,16.219,1522788,0
2012-12-21,15.921,16.102,15.756,16.102,2875267,0
2012-12-24,15.893,16.199,15.893,15.902,1130651,0
2012-12-26,15.988,16.239,15.902,15.902,1250990,0
2012-12-27,15.921,15.997,15.613,15.921,2122798,0
2012-12-28,15.796,15.988,15.717,15.786,1265606,0
2012-12-31,15.766,16.249,15.661,16.239,2209947,0
2013-01-02,16.574,16.816,16.516,16.816,3386518,0
2013-01-03,16.767,16.767,16.516,16.594,2264554,0
2013-01-04,16.613,16.699,16.468,16.633,1980981,0
2013-01-07,16.506,16.554,16.287,16.487,1764695,0
2013-01-08,16.439,16.478,16.249,16.297,1537323,0
2013-01-09,16.372,16.392,16.18,16.343,1432677,0
2013-01-10,16.421,16.468,16.18,16.307,1660810,0
2013-01-11,16.317,16.458,16.219,16.439,2396362,0
2013-01-14,16.392,16.421,16.063,16.189,2403998,0
2013-01-15,16.083,16.112,15.97,16.053,3168389,0
2013-01-16,16.073,16.18,15.979,16.132,2691428,0
2013-01-17,16.257,16.564,16.219,16.421,3248018,0
2013-01-18,16.449,16.623,16.343,16.468,2954043,0
2013-01-22,16.439,16.554,16.287,16.429,2548567,0
2013-01-23,16.412,16.497,16.199,16.372,2416413,0
2013-01-24,15.286,16.17,15.142,15.584,9611676,0
2013-01-25,15.537,15.979,15.458,15.921,4042323,0
2013-01-28,15.893,15.893,15.546,15.671,3231277,0
2013-01-29,15.603,15.671,15.286,15.652,2638538,0
2013-01-30,15.603,15.776,15.508,15.584,2369860,0
2013-01-31,15.574,15.642,15.458,15.537,1712939,0
2013-02-01,15.661,16.102,15.593,15.997,3221806,0
2013-02-04,15.893,16.043,15.623,15.623,2399488,0
2013-02-05,15.816,16.326,15.717,16.239,4173002,0
2013-02-06,16.151,16.402,15.997,16.343,5193804,0
2013-02-07,16.353,16.382,16.199,16.297,4749491,0
2013-02-08,16.343,16.623,16.277,16.516,3022241,0
2013-02-11,16.468,16.574,16.317,16.544,2347081,0
2013-02-12,16.506,16.699,16.478,16.633,2962197,0
2013-02-13,16.603,16.816,16.594,16.757,2641427,0
2013-02-14,16.633,16.978,16.633,16.968,2259979,0
2013-02-15,16.941,16.959,16.525,16.623,2489507,0
2013-02-19,16.642,16.853,16.564,16.747,2330125,0
2013-02-20,16.747,16.777,16.297,16.317,2086878,0
2013-02-21,16.199,16.219,15.893,16.034,2768182,0
2013-02-22,16.132,16.343,16.006,16.239,1734053,0
2013-02-25,16.353,16.487,15.698,15.708,2704072,0
2013-02-26,15.806,15.951,15.652,15.912,2393349,0
2013-02-27,15.846,16.209,15.806,16.161,3107755,0
2013-02-28,16.132,16.343,16.063,16.112,1999878,0
2013-03-01,15.997,16.132,15.786,15.979,2196459,0
2013-03-04,15.979,16.122,15.816,16.093,2774234,0
2013-03-05,16.219,16.806,16.209,16.525,5315686,0
2013-03-06,16.584,16.727,16.449,16.458,2096441,0
2013-03-07,16.487,16.534,16.382,16.487,2015895,0
2013-03-08,16.564,16.584,16.372,16.402,1716897,0
2013-03-11,16.326,16.372,16.141,16.249,3713452,0
2013-03-12,16.229,16.297,16.093,16.219,2614139,0
2013-03-13,16.239,16.326,16.015,16.277,2024163,0
2013-03-14,16.335,16.429,16.277,16.343,2645555,0
2013-03-15,16.277,16.353,16.015,16.18,2761582,0
2013-03-18,15.97,16.083,15.855,15.893,1846123,0
2013-03-19,15.912,15.997,15.555,15.766,2750777,0
2013-03-20,15.912,16.102,15.717,15.816,3600451,0
2013-03-21,15.698,15.786,15.219,15.324,5198674,0
2013-03-22,15.411,15.478,15.122,15.201,3101102,0
2013-03-25,15.286,15.373,15.114,15.286,2298220,0
2013-03-26,15.373,15.439,15.228,15.402,2168099,0
2013-03-27,15.238,15.258,14.845,15.248,2136470,0
2013-03-28,15.248,15.623,15.248,15.593,2213216,0
2013-04-01,15.623,15.623,15.201,15.228,1771476,0
2013-04-02,15.286,15.324,14.767,14.863,3340829,0
2013-04-03,14.92,14.939,14.526,14.661,2235327,0
2013-04-04,14.642,14.826,14.546,14.758,2498384,0
2013-04-05,14.506,14.758,14.286,14.718,2536380,0
2013-04-08,14.711,15.016,14.526,14.978,2408635,0
2013-04-09,15.026,15.132,14.777,14.978,1996066,0
2013-04-10,14.997,15.402,14.997,15.354,2012239,0
2013-04-11,15.296,15.429,15.172,15.277,1454870,0
2013-04-12,15.162,15.238,14.612,14.873,3324688,0
2013-04-15,14.758,14.758,14.344,14.364,2664431,0
2013-04-16,14.516,14.807,14.384,14.767,2666810,0
2013-04-17,14.574,14.574,13.806,13.875,5229883,0
2013-04-18,13.948,14.103,13.567,13.748,4875355,0
2013-04-19,13.836,13.903,13.508,13.894,3452789,0
2013-04-22,13.948,14.113,13.65,14.006,2919432,0
2013-04-23,14.181,14.374,14.025,14.276,2544796,0
2013-04-24,14.267,14.402,14.181,14.267,2883078,0
2013-04-25,14.826,15.997,14.826,15.439,6947256,0
2013-04-26,15.681,15.951,15.228,15.726,7314344,0
2013-04-29,15.736,15.921,15.633,15.786,2846326,0
2013-04-30,15.726,15.921,15.574,15.806,2701936,0
2013-05-01,15.688,15.756,15.448,15.488,2640170,0
2013-05-02,15.518,15.603,15.315,15.527,2989191,0
2013-05-03,15.726,16.025,15.652,15.756,2834891,0
2013-05-06,15.766,16.025,15.698,15.902,1848414,0
2013-05-07,15.951,15.979,15.776,15.931,1332113,0
2013-05-08,15.883,15.997,15.756,15.941,1738208,0
2013-05-09,15.883,16.122,15.883,15.997,1856010,0
2013-05-10,16.015,16.326,15.912,16.317,2599293,0
2013-05-13,16.219,16.249,15.893,15.997,2119972,0
2013-05-14,15.988,16.141,15.893,16.122,1286489,0
2013-05-15,16.083,17.005,16.073,16.806,5854563,0
2013-05-16,16.777,17.073,16.594,16.623,2668519,0
2013-05-17,16.717,17.053,16.717,17.024,1819056,0
2013-05-20,16.996,17.112,16.913,17.005,1858169,0
2013-05-21,17.063,17.19,16.987,17.033,2075215,0
2013-05-22,17.024,17.083,16.487,16.613,7541121,0
2013-05-23,16.402,16.506,16.229,16.392,3336944,0
2013-05-24,16.287,16.564,16.267,16.516,1576534,0
2013-05-28,16.787,16.913,16.699,16.843,1672148,0
2013-05-29,16.699,16.853,16.633,16.737,1194518,0
2013-05-30,16.797,17.39,16.797,17.141,3488861,0
2013-05-31,17.093,17.556,17.033,17.25,2978511,0
2013-06-03,17.747,17.854,16.959,17.335,4152396,0
2013-06-04,17.325,17.594,16.987,17.112,2656464,0
2013-06-05,17.033,17.15,16.843,16.932,2161969,0
2013-06-06,16.959,17.043,16.544,16.757,2931671,0
2013-06-07,16.873,17.21,16.767,17.17,2437354,0
2013-06-10,17.18,17.24,17.005,17.18,1716107,0
2013-06-11,16.941,17.112,16.806,16.873,1863712,0
2013-06-12,17.024,17.063,16.478,16.534,1686957,0
2013-06-13,16.487,16.941,16.372,16.923,1738641,0
2013-06-14,16.893,16.932,16.594,16.67,1054389,0
2013-06-17,16.834,17.083,16.797,16.959,1840418,0
2013-06-18,17.083,17.17,17.043,17.131,963505,0
2013-06-19,17.122,17.21,16.806,16.853,1637954,0
2013-06-20,16.554,16.603,16.239,16.353,3021350,0
2013-06-21,16.478,16.478,16.083,16.287,2594898,0
2013-06-24,16.043,16.063,15.642,15.921,2297682,0
2013-06-25,16.122,16.372,15.979,16.353,1830786,0
2013-06-26,16.544,16.633,16.326,16.574,2030248,0
2013-06-27,16.708,16.853,16.642,16.757,1763387,0
2013-06-28,16.689,16.996,16.497,16.893,2958954,0
2013-07-01,17.014,17.033,16.544,16.737,2561680,0
2013-07-02,16.737,16.863,16.317,16.506,2944432,0
2013-07-03,16.402,16.661,16.335,16.594,919402,0
2013-07-05,16.708,16.913,16.642,16.883,1282795,0
2013-07-08,16.959,17.014,16.699,16.797,1974078,0
2013-07-09,16.863,17.033,16.787,16.806,2493533,0
2013-07-10,16.834,17.707,16.816,17.652,5362837,0
2013-07-11,17.824,18.007,17.633,17.844,3647109,0
2013-07-12,17.834,17.872,17.689,17.824,1420556,0
2013-07-15,17.854,17.854,17.17,17.361,4190422,0
2013-07-16,17.371,17.506,17.278,17.297,2295804,0
2013-07-17,17.371,17.4,17.043,17.306,2672468,0
2013-07-18,17.306,17.335,17.073,17.112,2239569,0
2013-07-19,17.073,17.16,16.777,17.16,2488205,0
2013-07-22,17.141,17.23,16.978,17.19,2143712,0
2013-07-23,17.278,17.354,16.978,17.024,1452338,0
2013-07-24,17.15,17.15,16.516,16.623,2847583,0
2013-07-25,15.96,16.487,14.949,15.997,11540489,0
2013-07-26,15.941,16.063,15.941,15.951,3199699,0
2013-07-29,15.883,16.006,15.584,15.766,3397670,0
2013-07-30,15.893,16.053,15.816,15.97,2001882,0
2013-07-31,15.979,15.988,15.766,15.855,3036402,0
2013-08-01,16.006,16.257,15.951,16.249,2955080,0
2013-08-02,16.025,16.025,15.776,15.97,2328476,0
2013-08-05,15.912,15.988,15.786,15.836,2253339,0
2013-08-06,15.855,15.96,15.633,15.717,3130543,0
2013-08-07,15.642,15.708,15.478,15.584,1973162,0
2013-08-08,15.717,15.786,15.527,15.537,1280219,0
2013-08-09,15.468,15.565,15.42,15.555,1780398,0
2013-08-12,15.488,15.902,15.439,15.855,2287518,0
2013-08-13,15.846,15.951,15.726,15.931,1967732,0
2013-08-14,15.893,16.025,15.806,15.846,1398557,0
2013-08-15,15.661,15.661,15.344,15.344,1963260,0
2013-08-16,15.334,15.546,15.315,15.364,1992147,0
2013-08-19,15.373,15.402,15.036,15.064,2024451,0
2013-08-20,15.084,15.201,15.006,15.122,2446637,0
2013-08-21,15.084,15.172,14.91,14.987,1508006,0
2013-08-22,15.036,15.238,15.016,15.209,1107763,0
2013-08-23,15.286,15.354,15.191,15.286,1170884,0
2013-08-26,15.258,15.334,15.152,15.152,1673935,0
2013-08-27,14.968,14.997,14.711,14.738,2131513,0
2013-08-28,14.728,14.853,14.632,14.701,2172608,0
2013-08-29,14.671,14.93,14.661,14.853,1708630,0
2013-08-30,14.91,14.91,14.632,14.758,1549111,0
2013-09-03,14.968,15.114,14.691,14.853,1424238,0
2013-09-04,14.883,15.296,14.711,15.258,1609930,0
2013-09-05,15.248,15.458,15.201,15.402,1666876,0
2013-09-06,15.429,15.458,15.162,15.296,1832442,0
2013-09-09,15.364,15.593,15.334,15.537,1735782,0
2013-09-10,15.623,15.806,15.574,15.736,1950876,0
2013-09-11,15.652,15.786,15.498,15.736,2345009,0
2013-09-12,15.736,15.736,15.527,15.546,2247373,0
2013-09-13,15.574,15.642,15.382,15.498,1602598,0
2013-09-16,15.661,15.688,15.518,15.584,1712099,0
2013-09-17,15.671,15.717,15.555,15.603,1685164,0
2013-09-18,15.623,15.688,15.498,15.652,1873810,0
2013-09-19,15.717,15.826,15.623,15.717,2551281,0
2013-09-20,15.746,15.806,15.642,15.717,3838390,0
2013-09-23,15.717,15.776,15.488,15.652,2233983,0
2013-09-24,15.726,16.043,15.603,15.912,4509679,0
2013-09-25,15.816,16.006,15.623,15.883,3318568,0
2013-09-26,15.893,15.979,15.756,15.826,3011164,0
2013-09-27,15.766,16.102,15.688,16.063,2802641,0
2013-09-30,15.883,15.96,15.652,15.883,2306287,0
2013-10-01,15.855,16.063,15.736,15.893,2087355,0
2013-10-02,15.756,15.902,15.593,15.642,2490437,0
2013-10-03,15.527,15.555,15.181,15.296,3204255,0
2013-10-04,15.315,15.488,15.162,15.468,2931210,0
2013-10-07,15.238,15.537,15.142,15.439,3402145,0
2013-10-08,15.448,15.537,15.191,15.238,3233764,0
2013-10-09,15.296,15.537,15.152,15.392,2753423,0
2013-10-10,15.603,15.873,15.603,15.816,1943757,0
2013-10-11,15.652,16.132,15.603,16.093,2547496,0
2013-10-14,15.951,16.382,15.941,16.297,2306819,0
2013-10-15,16.063,16.239,15.921,15.941,1992571,0
2013-10-16,16.034,16.18,15.988,16.132,1189116,0
2013-10-17,16.015,16.249,15.912,16.209,1315320,0
2013-10-18,16.287,16.382,16.151,16.343,1912785,0
2013-10-21,16.353,16.412,16.219,16.317,1004618,0
2013-10-22,16.353,16.412,15.96,16.025,2496139,0
2013-10-23,15.97,15.97,15.448,15.708,3534030,0
2013-10-24,15.555,16.613,15.478,16.112,7703234,0
2013-10-25,16.006,16.679,16.006,16.652,5067082,0
2013-10-28,16.633,16.679,16.468,16.564,2967822,0
2013-10-29,16.642,17.112,16.613,17.093,3541654,0
2013-10-30,17.093,17.21,16.747,16.873,2348940,0
2013-10-31,16.883,17.053,16.737,16.816,4140606,0
2013-11-01,16.883,16.996,16.603,16.806,2462507,0
2013-11-04,16.816,16.825,16.594,16.737,1324449,0
2013-11-05,16.67,16.767,16.478,16.652,1703388,0
2013-11-06,16.767,16.767,16.534,16.623,1126404,0
2013-11-07,16.633,16.699,16.257,16.287,1669777,0
2013-11-08,16.326,16.594,16.249,16.594,1235954,0
2013-11-11,16.506,16.554,16.335,16.478,1119487,0
2013-11-12,16.429,16.525,16.335,16.516,1399326,0
2013-11-13,16.449,16.717,16.412,16.642,1388676,0
2013-11-14,16.603,16.652,16.209,16.382,2504715,0
2013-11-15,16.421,16.458,16.249,16.439,1837867,0
2013-11-18,16.458,16.544,16.267,16.335,1546825,0
2013-11-19,16.353,16.412,15.941,15.96,1574599,0
2013-11-20,16.015,16.141,15.826,15.902,1121682,0
2013-11-21,15.951,16.122,15.873,16.043,1318613,0
2013-11-22,16.073,16.317,15.988,16.189,1693577,0
2013-11-25,16.209,16.392,15.988,16.317,4359498,0
2013-11-26,16.335,16.574,16.335,16.392,2475911,0
2013-11-27,16.382,16.497,16.297,16.429,1630816,0
2013-11-29,16.525,16.564,16.343,16.372,639894,0
2013-12-02,16.372,16.412,16.151,16.277,2540019,0
2013-12-03,16.229,16.468,16.199,16.257,1754942,0
2013-12-04,16.161,16.317,16.006,16.151,2987853,0
2013-12-05,16.122,16.326,16.102,16.141,1743956,0
2013-12-06,16.297,16.574,16.277,16.439,1498126,0
2013-12-09,16.487,16.67,16.429,16.458,2113136,0
2013-12-10,16.392,16.544,16.287,16.372,1122002,0
2013-12-11,16.412,16.439,16.18,16.189,1618130,0
2013-12-12,15.997,16.025,15.584,15.726,5349942,0
2013-12-13,15.746,15.863,15.652,15.756,2696895,0
2013-12-16,15.786,15.97,15.698,15.816,3259834,0
2013-12-17,15.863,16.199,15.816,16.151,2114327,0
2013-12-18,16.122,16.257,15.902,16.043,4217946,0
2013-12-19,16.025,16.161,15.883,15.931,4046760,0
2013-12-20,15.873,16.189,15.826,16.083,25932106,0
2013-12-23,16.249,16.564,16.132,16.534,3067734,0
2013-12-24,16.574,16.825,16.506,16.699,1521964,0
2013-12-26,16.727,16.816,16.613,16.623,1280750,0
2013-12-27,16.584,16.873,16.506,16.727,1686735,0
2013-12-30,16.727,16.932,16.727,16.873,1351350,0
2013-12-31,16.913,16.996,16.806,16.941,1227445,0
2014-01-02,16.767,16.978,16.699,16.949,2772889,0
2014-01-03,16.913,17.014,16.825,16.883,2025861,0
2014-01-06,16.913,16.987,16.689,16.903,2368142,0
2014-01-07,16.941,17.131,16.825,17.043,1763327,0
2014-01-08,17.093,17.381,16.913,17.268,3326174,0
2014-01-09,17.278,17.536,17.16,17.287,4397817,0
2014-01-10,17.344,17.448,17.122,17.39,2237494,0
2014-01-13,17.361,17.902,17.361,17.496,5694099,0
2014-01-14,17.854,18.267,17.784,18.247,5544558,0
2014-01-15,18.564,19.035,18.534,18.99,7752721,0
2014-01-16,18.99,19.189,18.672,18.765,6090720,0
2014-01-17,18.612,18.931,18.594,18.736,3400210,0
2014-01-21,18.794,18.903,18.392,18.448,5443559,0
2014-01-22,18.402,18.97,18.392,18.823,6595193,0
2014-01-23,18.775,19.39,18.736,18.922,8437574,0
2014-01-24,18.883,18.883,18.373,18.421,4873586,0
2014-01-27,18.458,18.458,18.064,18.189,3946199,0
2014-01-28,18.267,18.612,18.169,18.448,4066039,0
2014-01-29,18.208,18.496,18.054,18.111,4280633,0
2014-01-30,18.286,18.402,18.083,18.354,2953822,0
2014-01-31,18.218,18.316,18.054,18.083,2637487,0
2014-02-03,18.045,18.102,17.496,17.594,4427996,0
2014-02-04,17.707,17.727,17.556,17.698,2314245,0
2014-02-05,17.662,18.092,17.439,17.997,3828245,0
2014-02-06,18.054,18.316,18.007,18.14,3164457,0
2014-02-07,18.198,18.373,18.064,18.336,2773556,0
2014-02-10,18.277,18.336,18.131,18.296,1976451,0
2014-02-11,18.336,18.755,18.296,18.584,4900598,0
2014-02-12,18.718,18.794,18.439,18.486,3064233,0
2014-02-13,18.354,18.514,18.092,18.505,6146134,0
2014-02-14,18.524,19.139,18.458,19.099,5344297,0
2014-02-18,19.189,19.199,18.98,19.053,3341881,0
2014-02-19,18.998,19.466,18.99,19.355,4935027,0
2014-02-20,19.372,19.698,19.317,19.672,5177612,0
2014-02-21,19.708,19.746,19.39,19.447,3904046,0
2014-02-24,19.457,19.623,19.346,19.409,5815607,0
2014-02-25,19.372,19.39,19.063,19.248,3309833,0
2014-02-26,19.307,19.643,19.189,19.317,4126226,0
2014-02-27,19.327,19.496,19.287,19.39,2871824,0
2014-02-28,19.372,19.727,19.278,19.496,3702210,0
2014-03-03,19.248,19.355,18.998,19.159,2629278,0
2014-03-04,19.363,19.382,19.169,19.287,2756727,0
2014-03-05,19.297,19.327,19.119,19.139,2668202,0
2014-03-06,19.179,19.209,18.951,19.08,3367658,0
2014-03-07,19.199,19.457,19.139,19.447,3210342,0
2014-03-10,19.466,19.486,18.893,18.893,2483075,0
2014-03-11,18.913,19.053,18.662,18.853,2909919,0
2014-03-12,18.765,18.96,18.564,18.931,2802668,0
2014-03-13,18.97,19.035,18.336,18.505,3701665,0
2014-03-14,18.505,18.662,18.439,18.534,1694409,0
2014-03-17,18.632,18.765,18.612,18.662,2108157,0
2014-03-18,18.672,19.099,18.622,19.072,1787596,0
2014-03-19,19.063,19.099,18.746,18.863,1675966,0
2014-03-20,18.883,19.476,18.784,19.428,2205205,0
2014-03-21,19.583,19.643,19.307,19.372,2838465,0
2014-03-24,19.39,19.535,19.043,19.169,1364875,0
2014-03-25,19.287,19.672,19.072,19.355,2926433,0
2014-03-26,19.419,19.623,18.941,18.951,1790438,0
2014-03-27,18.903,18.951,18.402,18.632,3207136,0
2014-03-28,18.603,18.951,18.594,18.765,1879238,0
2014-03-31,18.903,19.209,18.833,19.119,1360474,0
2014-04-01,19.199,19.317,18.97,19.297,2249399,0
2014-04-02,19.317,19.765,19.209,19.555,2844685,0
2014-04-03,19.565,19.921,19.476,19.583,2317383,0
2014-04-04,19.698,19.774,18.883,19.008,3515433,0
2014-04-07,18.931,19.043,18.486,18.682,1995384,0
2014-04-08,18.642,18.922,18.524,18.709,1796004,0
2014-04-09,18.784,19.008,18.514,18.98,1395503,0
2014-04-10,18.998,19.149,18.277,18.286,2622392,0
2014-04-11,18.411,18.554,18.074,18.16,1894600,0
2014-04-14,18.267,18.346,17.757,17.882,2785299,0
2014-04-15,17.942,18.15,17.594,18.025,3927882,0
2014-04-16,18.007,18.092,17.506,18.064,3532901,0
2014-04-17,18.083,18.477,18.007,18.306,2296161,0
2014-04-21,18.392,18.392,18.064,18.296,1426673,0
2014-04-22,18.316,18.765,18.198,18.632,1740391,0
2014-04-23,18.699,18.709,18.354,18.439,2015617,0
2014-04-24,18.496,18.574,17.42,17.536,7588694,0
2014-04-25,17.41,17.41,16.554,16.652,7481148,0
2014-04-28,16.661,16.797,16.297,16.633,3954085,0
2014-04-29,16.853,17.053,16.642,16.903,3375629,0
2014-04-30,16.834,17.063,16.727,16.987,2345731,0
2014-05-01,16.968,17.053,16.797,16.893,3544174,0
2014-05-02,16.883,17.258,16.767,17.073,2499401,0
2014-05-05,16.978,17.18,16.834,17.053,1687907,0
2014-05-06,17.005,17.17,16.932,16.959,2184477,0
2014-05-07,16.923,17.043,16.756,17.005,2424183,0
2014-05-08,16.968,17.335,16.834,16.996,2241664,0
2014-05-09,16.949,17.073,16.815,17.043,2013406,0
2014-05-12,17.171,17.478,17.132,17.382,1047788,0
2014-05-13,17.362,17.392,17.171,17.259,2317236,0
2014-05-14,17.221,17.298,17.093,17.151,1957668,0
2014-05-15,17.151,17.269,16.726,16.978,3210699,0
2014-05-16,17.024,17.251,16.923,17.181,1372443,0
2014-05-19,17.132,17.469,17.123,17.345,1796047,0
2014-05-20,17.298,17.316,17.033,17.142,1544375,0
2014-05-21,17.201,17.392,17.171,17.326,1641259,0
2014-05-22,17.316,17.576,17.288,17.372,1423837,0
2014-05-23,17.362,17.46,17.259,17.306,1030575,0
2014-05-27,17.422,17.528,17.298,17.345,2611278,0
2014-05-28,17.382,17.422,17.211,17.306,1705809,0
2014-05-29,17.362,17.392,17.231,17.306,970254,0
2014-05-30,17.316,17.355,17.132,17.171,2071098,0
2014-06-02,17.211,17.372,17.142,17.326,1244731,0
2014-06-03,17.306,17.508,17.211,17.392,965679,0
2014-06-04,17.827,17.935,17.635,17.76,3356769,0
2014-06-05,17.654,17.982,17.586,17.865,1772954,0
2014-06-06,17.935,18.232,17.915,18.222,1936793,0
2014-06-09,18.212,18.434,18.173,18.378,2272635,0
2014-06-10,18.321,18.609,18.291,18.57,3317243,0
2014-06-11,18.51,18.55,18.321,18.54,3425117,0
2014-06-12,18.491,18.658,18.341,18.434,991949,0
2014-06-13,18.51,18.695,18.388,18.444,1043967,0
2014-06-16,18.463,18.58,18.291,18.434,2452569,0
2014-06-17,18.426,18.609,18.331,18.434,3027316,0
2014-06-18,18.482,18.482,18.183,18.463,1777504,0
2014-06-19,18.55,18.55,18.378,18.491,1529654,0
2014-06-20,18.491,18.733,18.321,18.733,3402235,0
2014-06-23,18.695,18.938,18.678,18.919,2221089,0
2014-06-24,18.9,19.087,18.618,18.658,3717177,0
2014-06-25,18.59,18.687,18.434,18.648,2082948,0
2014-06-26,18.687,18.687,18.368,18.6,1293011,0
2014-06-27,18.609,18.8,18.57,18.761,2446901,0
2014-06-30,18.733,18.919,18.733,18.91,2326949,0
2014-07-01,18.919,19.217,18.919,19.078,2825431,0
2014-07-02,19.042,19.276,19.042,19.197,1673737,0
2014-07-03,19.237,19.514,19.207,19.305,1824791,0
2014-07-07,19.325,19.389,19.207,19.315,1481357,0
2014-07-08,19.227,19.266,18.938,19.207,2034192,0
2014-07-09,19.217,19.408,19.069,19.276,1855909,0
2014-07-10,19.005,19.427,18.86,19.295,1413409,0
2014-07-11,19.276,19.389,19.187,19.207,1280652,0
2014-07-14,19.334,19.381,19.127,19.295,1353812,0
2014-07-15,19.305,19.353,19.005,19.137,1334742,0
2014-07-16,19.217,19.295,19.05,19.078,2047073,0
2014-07-17,19.032,19.05,18.714,18.771,3127067,0
2014-07-18,18.83,19.005,18.79,18.91,2181334,0
2014-07-21,18.91,19.107,18.81,19.005,2625297,0
2014-07-22,19.147,19.207,19.078,19.137,2024753,0
2014-07-23,19.137,19.147,18.55,18.58,2948377,0
2014-07-24,18.56,18.56,17.382,17.478,9582429,0
2014-07-25,17.422,17.72,17.113,17.645,6722966,0
2014-07-28,17.635,18.125,17.518,18.02,6309993,0
2014-07-29,18.115,18.222,17.885,18.001,5421394,0
2014-07-30,18.144,18.144,17.865,18.039,2345587,0
2014-07-31,17.915,18.058,17.548,17.576,3386565,0
2014-08-01,17.557,17.72,17.382,17.626,2309363,0
2014-08-04,17.692,17.905,17.528,17.885,3765415,0
2014-08-05,17.72,18.105,17.672,17.915,3210360,0
2014-08-06,17.778,18.173,17.778,18.096,2145495,0
2014-08-07,18.173,18.173,17.817,17.856,2495358,0
2014-08-08,17.847,18.058,17.75,18.048,1474660,0
2014-08-11,18.125,18.331,18.068,18.068,1695354,0
2014-08-12,18.058,18.164,17.905,18.105,1575275,0
2014-08-13,18.154,18.272,18.048,18.173,1431629,0
2014-08-14,18.202,18.51,18.068,18.291,2606766,0
2014-08-15,18.491,18.58,18.262,18.453,3476602,0
2014-08-18,18.6,18.81,18.54,18.695,2766680,0
2014-08-19,18.724,19.015,18.714,18.87,1698977,0
2014-08-20,18.79,19.475,18.79,19.247,4224153,0
2014-08-21,19.237,19.632,19.177,19.418,3852833,0
2014-08-22,19.362,19.602,19.295,19.427,3662828,0
2014-08-25,19.524,19.534,19.247,19.371,1985193,0
2014-08-26,19.437,19.602,19.389,19.524,2130329,0
2014-08-27,19.495,19.582,19.465,19.514,1551757,0
2014-08-28,19.437,19.622,19.325,19.582,1815158,0
2014-08-29,19.632,19.872,19.582,19.863,1843155,0
2014-09-02,19.872,20.074,19.652,19.844,2257109,0
2014-09-03,19.941,19.961,19.69,19.698,2007522,0
2014-09-04,19.671,19.708,19.37,19.474,2878265,0
2014-09-05,19.494,19.571,19.264,19.553,2062318,0
2014-09-08,19.543,19.765,19.342,19.38,2350076,0
2014-09-09,19.38,19.774,19.323,19.464,3305269,0
2014-09-10,19.464,19.591,19.352,19.361,1915366,0
2014-09-11,19.293,19.911,19.254,19.901,4927320,0
2014-09-12,19.834,19.872,19.581,19.601,2373703,0
2014-09-15,19.651,19.717,19.426,19.543,1987725,0
2014-09-16,19.464,20.027,19.436,19.99,3547223,0
2014-09-17,20.027,20.201,19.863,19.901,2105354,0
2014-09-18,19.99,20.152,19.882,20.045,1198422,0
2014-09-19,20.085,20.113,19.671,19.804,2365057,0
2014-09-22,19.698,19.717,19.417,19.503,1852177,0
2014-09-23,19.37,19.474,19.002,19.021,2507986,0
2014-09-24,19.067,19.274,18.867,19.235,2561654,0
2014-09-25,18.907,19.058,18.326,18.877,4587648,0
2014-09-26,18.993,19.048,18.778,18.916,2145841,0
2014-09-29,18.683,19.125,18.614,18.974,2188972,0
2014-09-30,18.925,18.935,18.478,18.758,3058713,0
2014-10-01,18.702,18.721,18.14,18.159,3899565,0
2014-10-02,18.11,18.286,17.909,18.13,2792117,0
2014-10-03,18.005,18.159,17.704,17.754,4365453,0
2014-10-06,17.879,18.005,17.714,17.831,3016490,0
2014-10-07,17.773,17.919,17.491,17.501,2413708,0
2014-10-08,17.551,18.063,17.308,18.053,4127042,0
2014-10-09,17.977,17.986,17.356,17.385,2810124,0
2014-10-10,17.163,17.203,15.984,15.992,6400732,0
2014-10-13,16.02,16.225,15.625,15.635,4818975,0
2014-10-14,15.82,16.185,15.701,15.887,3857062,0
2014-10-15,15.576,16.138,15.5,15.992,4788380,0
2014-10-16,15.644,16.437,15.586,16.225,3765345,0
2014-10-17,16.466,16.553,16.176,16.245,2390055,0
2014-10-20,16.304,16.844,16.176,16.747,3437826,0
2014-10-21,16.914,17.308,16.835,17.252,3977454,0
2014-10-22,17.281,17.365,16.767,16.816,3978045,0
2014-10-23,16.38,17.579,16.314,17.243,5746180,0
2014-10-24,17.365,17.977,17.365,17.521,3921263,0
2014-10-27,17.261,17.337,16.904,17.223,3056868,0
2014-10-28,17.308,17.444,17.173,17.347,3020669,0
2014-10-29,17.308,17.491,17.085,17.243,2730189,0
2014-10-30,17.173,17.328,16.864,17.213,3068722,0
2014-10-31,17.569,17.821,17.521,17.801,1872753,0
2014-11-03,17.801,18.12,17.801,17.889,2230331,0
2014-11-04,17.899,17.986,17.734,17.86,2000776,0
2014-11-05,18.024,18.478,17.811,18.478,4617711,0
2014-11-06,18.403,18.711,18.354,18.674,3560932,0
2014-11-07,18.739,18.768,18.257,18.422,4920593,0
2014-11-10,18.449,18.634,18.364,18.566,2394106,0
2014-11-11,18.546,18.605,18.374,18.43,1224671,0
2014-11-12,18.374,18.614,18.354,18.605,1419395,0
2014-11-13,18.664,18.758,18.13,18.257,2449574,0
2014-11-14,18.207,18.506,18.178,18.459,1780949,0
2014-11-17,18.43,18.43,18.034,18.178,1395707,0
2014-11-18,18.247,18.73,18.227,18.576,1911000,0
2014-11-19,18.576,18.614,18.168,18.459,2170387,0
2014-11-20,18.316,18.596,18.316,18.516,1520658,0
2014-11-21,18.739,18.837,18.536,18.807,1239385,0
2014-11-24,18.807,19.105,18.711,19.105,1727879,0
2014-11-25,19.105,19.195,18.857,18.867,1886249,0
2014-11-26,18.837,19.332,18.807,19.332,1603816,0
2014-11-28,19.352,19.352,19.115,19.205,3456036,0
2014-12-01,19.076,19.342,19.02,19.048,1686554,0
2014-12-02,19.058,19.195,18.944,19.185,1176432,0
2014-12-03,19.225,19.652,19.175,19.612,2481986,0
2014-12-04,19.602,19.612,19.313,19.408,1831624,0
2014-12-05,19.408,19.642,19.371,19.582,1200394,0
2014-12-08,19.485,19.602,18.992,19.185,1506896,0
2014-12-09,18.866,19.465,18.632,19.437,2149674,0
2014-12-10,19.342,19.465,18.906,18.934,1390185,0
2014-12-11,19.076,19.332,18.906,18.983,1090901,0
2014-12-12,18.767,19.058,18.729,18.738,1029839,0
2014-12-15,18.846,19.085,18.457,18.524,1545930,0
2014-12-16,18.476,18.786,18.333,18.4,2135100,0
2014-12-17,18.457,19.039,18.333,19.029,1636102,0
2014-12-18,18.826,19.485,18.7,19.485,2501918,0
2014-12-19,19.447,19.456,19.135,19.245,3241846,0
2014-12-22,19.195,19.652,19.185,19.564,1510681,0
2014-12-23,19.632,19.776,19.485,19.572,1039486,0
2014-12-24,19.632,19.826,19.534,19.766,534584,0
2014-12-26,19.796,19.884,19.652,19.682,785903,0
2014-12-29,19.652,19.682,19.475,19.544,666193,0
2014-12-30,19.456,19.524,19.284,19.361,970289,0
2014-12-31,19.437,19.544,19.195,19.205,1052759,0
2015-01-02,19.332,19.408,18.896,19.115,1062153,0
2015-01-05,18.963,19.058,18.747,18.757,1943674,0
2015-01-06,18.777,18.836,18.127,18.185,2450208,0
2015-01-07,18.303,18.428,18.156,18.333,929881,0
2015-01-08,18.524,18.963,18.476,18.906,1676374,0
2015-01-09,18.896,18.983,18.603,18.846,767917,0
2015-01-12,18.313,18.603,17.837,17.944,3533050,0
2015-01-13,18.107,18.584,17.448,17.643,3087111,0
2015-01-14,17.419,17.837,17.419,17.709,2594560,0
2015-01-15,17.787,17.992,17.556,17.614,2333404,0
2015-01-16,17.526,18.049,17.506,18.03,2127482,0
2015-01-20,18.098,18.194,17.827,18.117,1189045,0
2015-01-21,18.059,18.564,17.963,18.381,1484977,0
2015-01-22,18.438,18.594,18.069,18.584,1923068,0
2015-01-23,18.554,18.632,18.428,18.448,724975,0
2015-01-26,18.381,18.806,18.204,18.786,1737611,0
2015-01-27,18.438,18.574,18.244,18.323,1607720,0
2015-01-28,18.476,18.71,18.146,18.185,2110841,0
2015-01-29,18.672,18.973,17.905,18.069,5098958,0
2015-01-30,17.506,17.905,17.369,17.565,2856446,0
2015-02-02,17.506,17.662,17.078,17.458,2561194,0
2015-02-03,17.594,18.049,17.536,18.04,2193730,0
2015-02-04,18.04,18.254,17.925,18.127,1649818,0
2015-02-05,18.224,18.438,17.973,18.361,1730754,0
2015-02-06,18.351,18.584,18.293,18.381,1363909,0
2015-02-09,18.274,18.438,18.175,18.42,1251265,0
2015-02-10,18.504,18.924,18.283,18.924,1960427,0
2015-02-11,18.924,18.924,18.662,18.747,1038359,0
2015-02-12,18.846,19.001,18.796,18.816,2072299,0
2015-02-13,18.856,19.076,18.747,18.856,1899542,0
2015-02-17,18.816,18.866,18.682,18.729,1331818,0
2015-02-18,18.719,18.846,18.612,18.672,1548948,0
2015-02-19,18.574,19.001,18.564,18.924,1259015,0
2015-02-20,18.896,19.274,18.691,19.245,1647326,0
2015-02-23,19.235,19.313,19.001,19.029,1665526,0
2015-02-24,19.048,19.475,18.983,19.408,1502399,0
2015-02-25,19.313,19.456,19.084,19.104,1604124,0
2015-02-26,19.076,19.254,19.019,19.114,1092610,0
2015-02-27,19.084,19.094,18.755,18.804,1739365,0
2015-03-02,18.904,19.465,18.854,19.437,2161830,0
2015-03-03,19.398,19.465,19.076,19.134,1658615,0
2015-03-04,19.028,19.057,18.794,18.933,1202866,0
2015-03-05,18.982,19.038,18.736,18.784,896704,0
2015-03-06,18.698,18.854,18.551,18.64,1281357,0
2015-03-09,18.62,18.755,18.591,18.62,1103619,0
2015-03-10,18.368,18.492,18.191,18.407,1410808,0
2015-03-11,18.521,18.571,18.26,18.531,1350398,0
2015-03-12,18.417,18.708,18.397,18.61,1027492,0
2015-03-13,18.689,18.982,18.501,18.943,1487967,0
2015-03-16,19.019,19.352,18.982,19.323,1704128,0
2015-03-17,19.104,19.204,18.982,19.134,1357691,0
2015-03-18,19.124,19.274,18.854,19.194,1562040,0
2015-03-19,19.124,19.224,19.01,19.144,1368067,0
2015-03-20,19.313,19.583,19.224,19.564,2967918,0
2015-03-23,19.514,19.603,19.381,19.475,1095607,0
2015-03-24,19.447,19.514,19.303,19.381,1864914,0
2015-03-25,19.398,19.398,18.28,18.31,1852894,0
2015-03-26,17.969,18.25,17.802,17.94,2165632,0
2015-03-27,17.94,18.31,17.822,18.25,2026932,0
2015-03-30,18.368,18.63,18.27,18.601,2016351,0
2015-03-31,18.531,18.581,18.123,18.348,2378558,0
2015-04-01,18.29,18.368,17.988,18.23,1745839,0
2015-04-02,18.358,18.464,18.123,18.358,1183037,0
2015-04-06,18.113,18.501,18.046,18.388,2046864,0
2015-04-07,18.358,18.561,18.26,18.32,1142574,0
2015-04-08,18.26,18.61,18.26,18.464,1509131,0
2015-04-09,18.34,18.689,18.22,18.68,1088029,0
2015-04-10,18.727,18.864,18.62,18.854,776809,0
2015-04-13,18.824,18.904,18.63,18.65,953211,0
2015-04-14,18.63,18.63,18.28,18.368,1614952,0
2015-04-15,18.445,18.62,18.31,18.348,2914710,0
2015-04-16,18.2,18.464,18.152,18.22,2568533,0
2015-04-17,18.026,18.046,17.647,17.754,2769941,0
2015-04-20,17.92,18.2,17.88,18.046,3459538,0
2015-04-21,18.22,18.25,17.93,17.969,2579372,0
2015-04-22,17.978,18.3,17.87,18.24,1528486,0
2015-04-23,18.123,18.31,17.969,18.23,1530192,0
2015-04-24,18.28,18.28,17.812,17.9,3175494,0
2015-04-27,17.89,18.046,17.559,17.638,4325508,0
2015-04-28,17.569,18.133,17.55,18.075,3635715,0
2015-04-29,17.949,18.181,17.861,18.036,2284808,0
2015-04-30,17.92,17.969,17.714,17.764,2986310,0
2015-05-01,19,19.955,18.991,19.758,8457353,0
2015-05-04,19.807,19.955,19.673,19.74,3288256,0
2015-05-05,19.663,19.72,19.194,19.293,2567032,0
2015-05-06,19.447,19.495,19.194,19.381,1874965,0
2015-05-07,19.465,19.603,19.342,19.514,2334387,0
2015-05-08,19.613,20.157,19.613,19.964,2488951,0
2015-05-11,19.925,20.147,19.817,20.128,1718307,0
2015-05-12,20.003,20.186,19.827,19.905,1963410,0
2015-05-13,20.285,20.353,19.748,19.875,2017192,0
2015-05-14,19.935,20.236,19.73,20.166,2631653,0
2015-05-15,20.266,20.334,20.03,20.08,1708989,0
2015-05-18,20.109,20.285,20.012,20.166,1859821,0
2015-05-19,20.196,20.266,20.05,20.157,1373341,0
2015-05-20,20.166,20.295,20.012,20.138,1553689,0
2015-05-21,20.109,20.305,20.012,20.246,1176976,0
2015-05-22,20.186,20.285,20.09,20.157,1273962,0
2015-05-26,20.109,20.138,19.787,20.012,1401143,0
2015-05-27,20.08,20.635,20.05,20.586,2248027,0
2015-05-28,20.557,20.711,20.498,20.625,2035217,0
2015-05-29,20.586,20.82,20.44,20.645,3793338,0
2015-06-01,20.761,20.791,20.43,20.702,2149949,0
2015-06-02,20.567,20.596,20.294,20.44,1568335,0
2015-06-03,20.44,20.751,20.43,20.557,1589785,0
2015-06-04,20.421,20.478,20.117,20.255,1854102,0
2015-06-05,20.175,20.674,20.137,20.655,1851437,0
2015-06-08,20.577,20.615,20.235,20.333,1546347,0
2015-06-09,20.304,20.449,20.137,20.352,1264771,0
2015-06-10,20.498,20.645,20.313,20.625,1438982,0
2015-06-11,20.645,20.711,20.478,20.702,1808579,0
2015-06-12,20.702,20.711,20.498,20.517,2006955,0
2015-06-15,20.265,20.381,19.883,20.333,2315733,0
2015-06-16,20.294,20.488,20.235,20.343,1847750,0
2015-06-17,20.43,20.547,20.304,20.411,2289504,0
2015-06-18,20.43,20.711,20.43,20.567,2090040,0
2015-06-19,20.567,20.635,20.205,20.265,4633307,0
2015-06-22,19.963,20.352,19.963,20.127,2046192,0
2015-06-23,20.215,20.245,19.963,20.001,1922794,0
2015-06-24,19.795,20.001,19.561,19.65,2412750,0
2015-06-25,19.746,19.775,19.511,19.59,1909934,0
2015-06-26,19.472,19.59,19.17,19.24,3768340,0
2015-06-29,18.948,19.21,18.76,18.779,2707185,0
2015-06-30,18.977,18.977,18.654,18.829,2486535,0
2015-07-01,19.062,19.2,18.731,18.889,1753703,0
2015-07-02,18.977,19.024,18.859,18.967,1315942,0
2015-07-06,18.77,19.024,18.741,18.918,2447070,0
2015-07-07,18.918,18.967,18.333,18.899,2698990,0
2015-07-08,18.664,18.779,18.448,18.585,3259175,0
2015-07-09,18.967,19.033,18.555,18.674,2900607,0
2015-07-10,18.839,19.024,18.76,18.879,2022320,0
2015-07-13,19.052,19.14,18.779,19.062,1578619,0
2015-07-14,19.13,19.19,18.948,19.062,1536725,0
2015-07-15,19.062,19.062,18.702,18.799,1985265,0
2015-07-16,19.2,19.2,18.496,18.829,2800002,0
2015-07-17,18.829,18.889,18.634,18.75,1758108,0
2015-07-20,18.779,18.819,18.468,18.477,1201714,0
2015-07-21,18.439,18.693,18.439,18.535,2122925,0
2015-07-22,18.273,18.273,18.008,18.155,2352715,0
2015-07-23,18.313,18.614,18.273,18.371,1809435,0
2015-07-24,18.351,18.439,17.872,17.922,1798062,0
2015-07-27,17.794,18.018,17.648,17.854,1490206,0
2015-07-28,17.892,18.263,17.746,18.116,2183573,0
2015-07-29,18.048,18.283,17.912,18.165,3468348,0
2015-07-30,19.09,19.521,18.263,18.731,7766982,0
2015-07-31,18.779,18.957,18.683,18.799,2896304,0
2015-08-03,18.731,18.849,18.343,18.371,3315123,0
2015-08-04,18.371,18.486,18.068,18.253,2452294,0
2015-08-05,18.421,18.77,18.323,18.496,1749399,0
2015-08-06,18.505,18.535,18.078,18.448,2445591,0
2015-08-07,18.381,18.496,18.243,18.477,2305895,0
2015-08-10,18.644,18.889,18.624,18.829,1772450,0
2015-08-11,18.585,18.77,18.381,18.468,1953613,0
2015-08-12,18.048,18.525,18.008,18.421,1529239,0
2015-08-13,16.937,18.683,16.78,18.126,1348624,0
2015-08-14,18.058,18.303,17.922,18.203,1477299,0
2015-08-17,18.058,18.411,18.038,18.303,2255594,0
2015-08-18,18.333,18.371,17.98,18.008,1777368,0
2015-08-19,18.77,18.77,17.696,17.814,2659444,0
2015-08-20,17.648,17.706,17.306,17.326,2175788,0
2015-08-21,17.071,17.394,16.848,16.848,2261434,0
2015-08-24,15.804,17.021,15.676,16.39,3346801,0
2015-08-25,17.041,17.25,16.37,16.38,3265732,0
2015-08-26,16.8,17.16,16.554,17.091,2621539,0
2015-08-27,17.453,17.579,17.071,17.56,3035018,0
2015-08-28,17.463,17.696,17.345,17.589,1626565,0
2015-08-31,17.579,17.872,17.501,17.609,1464698,0
2015-09-01,17.16,17.481,17.011,17.141,2418589,0
2015-09-02,17.444,17.472,17.15,17.444,1723719,0
2015-09-03,17.571,17.806,17.502,17.641,1482562,0
2015-09-04,17.327,17.561,17.24,17.258,1084789,0
2015-09-08,17.65,17.816,17.532,17.738,1650209,0
2015-09-09,17.836,18.021,17.346,17.405,1594359,0
2015-09-10,17.405,17.768,17.336,17.522,1917005,0
2015-09-11,17.954,17.954,17.307,17.522,1323492,0
2015-09-14,17.552,17.621,17.346,17.561,1190358,0
2015-09-15,17.935,18.669,17.768,18.58,3699413,0
2015-09-16,18.59,18.992,18.51,18.915,3005147,0
2015-09-17,18.482,18.776,18.415,18.473,2119355,0
2015-09-18,18.159,18.405,17.954,18.051,2926838,0
2015-09-21,18.061,18.5,17.621,17.66,2518449,0
2015-09-22,17.365,17.454,17.111,17.18,2051554,0
2015-09-23,17.16,17.385,16.972,16.972,1365602,0
2015-09-24,16.759,17.141,16.503,16.992,2290068,0
2015-09-25,17.18,17.25,16.867,16.963,1125424,0
2015-09-28,16.789,16.907,16.592,16.611,2051492,0
2015-09-29,16.562,16.837,16.542,16.779,1618454,0
2015-09-30,16.963,17.688,16.963,17.641,2873543,0
2015-10-01,17.631,17.65,17.071,17.435,2180809,0
2015-10-02,17.141,17.846,17.141,17.846,1775481,0
2015-10-05,18.021,18.346,17.856,18.317,1938127,0
2015-10-06,18.795,18.795,18.287,18.463,2096987,0
2015-10-07,18.649,18.875,18.405,18.629,1742723,0
2015-10-08,18.51,18.835,18.444,18.697,1821221,0
2015-10-09,18.697,18.785,18.217,18.297,2372549,0
2015-10-12,18.365,18.375,18.119,18.159,1462460,0
2015-10-13,17.964,18.021,17.758,17.796,2326196,0
2015-10-14,17.806,18.57,17.738,18.217,3041493,0
2015-10-15,18.346,18.482,18.011,18.119,2452901,0
2015-10-16,18.109,18.178,17.816,17.836,2768077,0
2015-10-19,17.786,17.925,17.738,17.865,2479306,0
2015-10-20,17.816,18.1,17.816,17.915,2825312,0
2015-10-21,18.287,18.895,18.197,18.217,5603027,0
2015-10-22,18.453,18.53,17.718,18.247,6622269,0
2015-10-23,18.453,18.717,18.375,18.659,2901212,0
2015-10-26,18.59,18.619,18.267,18.365,2539479,0
2015-10-27,18.267,18.473,18.09,18.159,3643461,0
2015-10-28,17.983,19.943,17.983,19.923,7334401,0
2015-10-29,19.327,19.619,18.954,18.983,4379179,0
2015-10-30,19.127,19.287,19.021,19.117,2298324,0
2015-11-02,19.167,19.549,19.107,19.499,2691058,0
2015-11-03,19.422,19.659,19.422,19.619,1907354,0
2015-11-04,19.689,19.726,19.559,19.589,2004505,0
2015-11-05,19.559,19.745,19.267,19.393,1811623,0
2015-11-06,19.375,19.659,19.336,19.579,2752762,0
2015-11-09,19.539,19.754,19.499,19.707,1714647,0
2015-11-10,19.49,19.764,19.48,19.697,1912702,0
2015-11-11,19.774,20.246,19.736,20.127,2107811,0
2015-11-12,19.707,19.913,19.599,19.599,2031135,0
2015-11-13,19.609,19.764,19.327,19.509,3563928,0
2015-11-16,19.48,19.873,19.385,19.854,2682520,0
2015-11-17,19.972,19.982,19.559,19.679,2385006,0
2015-11-18,19.726,20.097,19.659,20.078,2162840,0
2015-11-19,20.107,20.216,20.038,20.107,1867063,0
2015-11-20,20.176,20.285,20.107,20.157,1519930,0
2015-11-23,20.107,20.206,19.972,20.02,2108729,0
2015-11-24,20.001,20.127,19.814,20.001,1937816,0
2015-11-25,19.943,20.246,19.824,20.147,1340237,0
2015-11-27,20.166,20.305,20.088,20.196,872120,0
2015-11-30,20.314,20.452,20.137,20.413,1593589,0
2015-12-01,20.501,20.677,20.443,20.638,1502322,0
2015-12-02,20.589,20.815,20.471,20.491,1652128,0
2015-12-03,20.668,20.716,19.763,20.019,2629469,0
2015-12-04,20.028,20.697,20,20.413,2753201,0
2015-12-07,20.266,20.462,20.166,20.236,1275462,0
2015-12-08,19.932,20.383,19.813,20.226,2369321,0
2015-12-09,20.196,20.383,19.863,19.962,1818059,0
2015-12-10,19.971,20.196,19.922,20.038,1368507,0
2015-12-11,19.863,20.068,19.744,19.863,1920471,0
2015-12-14,19.902,19.902,19.373,19.587,1381680,0
2015-12-15,19.735,19.932,19.677,19.902,1606416,0
2015-12-16,20.048,20.107,19.715,19.991,1329415,0
2015-12-17,20.276,20.776,20.196,20.256,3216190,0
2015-12-18,20.176,20.373,19.657,20.276,4150415,0
2015-12-21,20.433,20.638,20.256,20.618,2109820,0
2015-12-22,20.668,20.845,20.53,20.795,1757827,0
2015-12-23,20.875,21.198,20.746,21.1,1780088,0
2015-12-24,21.119,21.173,21.001,21.08,479392,0
2015-12-28,20.983,20.983,20.648,20.944,1212669,0
2015-12-29,21.03,21.119,20.924,20.983,1068316,0
2015-12-30,21.09,21.09,20.795,20.865,1276956,0
2015-12-31,20.795,20.825,20.305,20.305,1995002,0
2016-01-04,20.097,20.117,19.768,19.981,2422621,0
2016-01-05,20.048,20.236,19.882,20.147,2124966,0
2016-01-06,19.773,19.922,19.517,19.687,2201339,0
2016-01-07,19.134,19.527,19.114,19.164,2109384,0
2016-01-08,19.234,19.299,18.723,18.772,2278103,0
2016-01-11,18.95,18.998,18.624,18.881,1810939,0
2016-01-12,19.134,19.264,18.851,19.084,2666238,0
2016-01-13,19.094,19.154,18.525,18.614,2323713,0
2016-01-14,18.733,19.358,18.55,19.065,3249943,0
2016-01-15,18.221,18.713,18.221,18.644,2331028,0
2016-01-19,18.94,18.998,18.644,18.851,2214777,0
2016-01-20,18.93,19.264,18.486,19.065,2539949,0
2016-01-21,19.154,19.289,18.851,19.008,2430369,0
2016-01-22,19.343,19.627,19.234,19.43,1679632,0
2016-01-25,19.4,19.473,19.046,19.094,1727695,0
2016-01-26,19.154,19.557,19.037,19.468,2878672,0
2016-01-27,19.43,20.196,19.43,19.587,4250183,0
2016-01-28,20.706,20.706,18.201,18.654,7932078,0
2016-01-29,18.791,19.41,18.713,19.084,6596358,0
2016-02-01,18.911,19.224,18.752,19.124,3508650,0
2016-02-02,18.861,19.194,18.42,18.468,2716872,0
2016-02-03,18.39,18.585,18.035,18.211,3600987,0
2016-02-04,18.221,18.634,18.182,18.36,2473054,0
2016-02-05,18.231,18.261,17.928,18.025,2263176,0
2016-02-08,17.751,17.888,17.465,17.633,2343097,0
2016-02-09,17.456,17.799,17.392,17.456,2457078,0
2016-02-10,17.524,17.918,17.456,17.613,2716835,0
2016-02-11,17.328,17.514,17.032,17.241,1926678,0
2016-02-12,17.387,17.446,17.142,17.407,1474005,0
2016-02-16,17.573,18.143,17.573,17.908,2320484,0
2016-02-17,18.045,18.545,18.035,18.39,2180945,0
2016-02-18,18.486,18.605,18.35,18.458,1989349,0
2016-02-19,18.458,18.713,18.41,18.496,1690070,0
2016-02-22,18.644,18.781,18.429,18.545,1445605,0
2016-02-23,18.505,18.634,18.301,18.321,1273410,0
2016-02-24,18.152,18.724,18.034,18.685,1532959,0
2016-02-25,18.704,18.971,18.556,18.961,1667667,0
2016-02-26,19.137,19.137,18.763,18.843,1547644,0
2016-02-29,18.893,19.048,18.773,18.803,1481097,0
2016-03-01,18.922,19.361,18.843,19.277,1482088,0
2016-03-02,19.207,19.414,19.147,19.317,1432285,0
2016-03-03,19.356,19.492,19.207,19.462,1018361,0
2016-03-04,19.551,19.601,19.252,19.386,1410094,0
2016-03-07,19.277,19.71,19.247,19.681,1504337,0
2016-03-08,19.521,19.581,19.043,19.277,1446681,0
2016-03-09,19.327,19.371,19.217,19.356,1887084,0
2016-03-10,19.462,19.71,19.346,19.561,1213808,0
2016-03-11,19.71,19.986,19.661,19.867,1234304,0
2016-03-14,19.768,19.932,19.681,19.758,899920,0
2016-03-15,19.681,20.005,19.591,19.966,1283446,0
2016-03-16,19.986,20.341,19.848,20.311,2083998,0
2016-03-17,20.36,20.586,20.202,20.498,1327880,0
2016-03-18,20.596,21.157,20.478,20.943,3476300,0
2016-03-21,20.863,21.039,20.562,21,1745170,0
2016-03-22,20.873,21.079,20.803,20.903,1230296,0
2016-03-23,20.873,20.893,20.675,20.754,1263306,0
2016-03-24,20.577,20.784,20.498,20.784,937538,0
2016-03-28,20.823,20.873,20.656,20.744,1081512,0
2016-03-29,20.646,21.187,20.508,21.147,1302401,0
2016-03-30,21.326,21.513,21.177,21.247,1031091,0
2016-03-31,21.247,21.386,21.084,21.277,1143262,0
2016-04-01,21.109,21.465,21.01,21.435,1265207,0
2016-04-04,21.435,21.523,21.227,21.346,2526087,0
2016-04-05,21.079,21.079,20.749,20.863,2255046,0
2016-04-06,20.793,20.982,20.704,20.883,2066059,0
2016-04-07,20.813,20.833,20.311,20.331,3307933,0
2016-04-08,20.596,20.855,20.469,20.557,1346428,0
2016-04-11,20.685,20.793,20.469,20.488,1070422,0
2016-04-12,20.469,20.508,20.162,20.35,1546351,0
2016-04-13,20.527,20.739,20.469,20.685,1567744,0
2016-04-14,20.626,20.724,20.326,20.508,1631853,0
2016-04-15,20.459,20.596,20.38,20.41,1907960,0
2016-04-18,20.39,20.508,20.272,20.43,1536882,0
2016-04-19,20.527,20.596,20.272,20.39,1599952,0
2016-04-20,20.36,20.547,20.187,20.35,1403110,0
2016-04-21,20.37,20.459,20.222,20.252,1334039,0
2016-04-22,20.252,20.651,20.242,20.39,1635886,0
2016-04-25,20.301,20.449,20.103,20.143,1311729,0
2016-04-26,20.321,20.552,20.272,20.42,1803861,0
2016-04-27,20.39,20.754,20.286,20.685,2723932,0
2016-04-28,19.322,19.501,18.635,18.932,6148120,0
2016-04-29,18.773,18.803,18.331,18.635,4061550,0
2016-05-02,18.655,18.768,18.463,18.724,1971925,0
2016-05-03,18.536,18.685,18.458,18.606,1618914,0
2016-05-04,18.448,18.665,18.439,18.487,1954032,0
2016-05-05,18.526,18.586,18.331,18.526,2128606,0
2016-05-06,18.38,18.546,18.112,18.448,1754878,0
2016-05-09,18.506,18.635,18.42,18.546,1241013,0
2016-05-10,18.556,18.753,18.506,18.675,1138944,0
2016-05-11,18.586,18.724,18.556,18.556,928016,0
2016-05-12,18.635,18.68,18.142,18.231,2516964,0
2016-05-13,18.192,18.341,18.132,18.192,1489913,0
2016-05-16,18.211,18.506,18.112,18.321,1897432,0
2016-05-17,18.301,18.4,18.071,18.083,1097539,0
2016-05-18,18.054,18.497,17.995,18.231,1771846,0
2016-05-19,18.132,18.381,18.112,18.172,1444002,0
2016-05-20,18.301,18.694,18.301,18.576,1415059,0
2016-05-23,18.665,18.853,18.566,18.576,1303643,0
2016-05-24,18.635,19.157,18.635,19.097,1626558,0
2016-05-25,19.207,19.307,19.092,19.147,1465097,0
2016-05-26,19.147,19.287,19.077,19.227,1155265,0
2016-05-27,19.157,19.652,19.147,19.512,1431427,0
2016-05-31,19.562,19.623,19.445,19.582,1744815,0
2016-06-01,19.552,19.702,19.463,19.562,1845131,0
2016-06-02,19.552,19.642,19.391,19.512,1418972,0
2016-06-03,19.572,19.572,19.386,19.483,909350,0
2016-06-06,19.542,19.587,19.356,19.493,1243211,0
2016-06-07,19.552,19.732,19.493,19.702,1037364,0
2016-06-08,19.672,19.959,19.602,19.889,1631523,0
2016-06-09,19.722,20.037,19.662,19.998,1077270,0
2016-06-10,19.77,19.865,19.637,19.672,1227041,0
2016-06-13,19.562,19.702,19.445,19.473,1555497,0
2016-06-14,19.386,19.493,19.297,19.346,1546919,0
2016-06-15,19.463,19.502,19.227,19.247,1745534,0
2016-06-16,19.107,19.147,18.732,18.941,3425785,0
2016-06-17,18.892,18.931,18.653,18.862,2126138,0
2016-06-20,19.297,19.425,19.097,19.287,1384940,0
2016-06-21,19.356,19.552,19.277,19.502,1879836,0
2016-06-22,19.532,19.79,19.517,19.602,1593358,0
2016-06-23,19.86,20.057,19.77,20.047,1345358,0
2016-06-24,19.177,19.493,18.752,18.782,3370414,0
2016-06-27,18.524,18.633,17.863,17.962,2371592,0
2016-06-28,18.278,18.618,18.221,18.604,1554212,0
2016-06-29,18.882,19.147,18.792,18.999,1206322,0
2016-06-30,19.137,19.463,18.97,19.463,1458513,0
2016-07-01,19.327,19.517,19.157,19.227,1393908,0
2016-07-05,19.038,19.197,18.842,18.951,1043815,0
2016-07-06,18.782,19.087,18.653,19.077,1591295,0
2016-07-07,19.167,19.435,19.067,19.197,1215661,0
2016-07-08,19.405,19.692,19.405,19.672,1349941,0
2016-07-11,19.82,20.334,19.82,20.294,1913557,0
2016-07-12,20.472,20.685,20.434,20.64,1692244,0
2016-07-13,20.759,21.139,20.719,20.928,3746745,0
2016-07-14,21.016,21.124,20.61,20.61,1894890,0
2016-07-15,20.571,20.62,20.414,20.541,1049153,0
2016-07-18,20.729,20.779,20.58,20.64,930374,0
2016-07-19,20.561,20.69,20.482,20.571,1408685,0
2016-07-20,20.68,21.085,20.65,21.085,2174415,0
2016-07-21,20.729,20.769,20.394,20.521,2635630,0
2016-07-22,20.482,20.67,20.434,20.64,1127843,0
2016-07-25,20.69,20.858,20.6,20.62,1348827,0
2016-07-26,20.759,20.928,20.63,20.888,1755483,0
2016-07-27,20.968,21.025,20.61,20.908,1981035,0
2016-07-28,19.512,21.085,19.512,20.215,7236309,0
2016-07-29,19.722,19.968,19.227,19.522,4524564,0
2016-08-01,19.552,19.612,19.463,19.522,2768099,0
2016-08-02,19.502,19.672,19.242,19.257,1841021,0
2016-08-03,19.207,19.405,19.207,19.287,1588829,0
2016-08-04,19.267,19.507,19.267,19.445,1128473,0
2016-08-05,19.522,19.929,19.502,19.899,1833065,0
2016-08-08,19.879,19.889,19.702,19.84,1421730,0
2016-08-09,19.929,20.106,19.642,19.652,2106019,0
2016-08-10,19.722,19.75,19.512,19.662,1510091,0
2016-08-11,19.76,19.84,19.712,19.78,1205805,0
2016-08-12,19.76,19.929,19.692,19.85,1006914,0
2016-08-15,19.959,20.384,19.939,20.364,2172164,0
2016-08-16,20.344,20.374,19.998,20.007,1027995,0
2016-08-17,19.929,20.195,19.919,20.185,1296721,0
2016-08-18,20.146,20.424,20.146,20.364,1039444,0
2016-08-19,20.394,20.66,20.265,20.6,1474324,0
2016-08-22,20.541,20.64,20.453,20.61,1241488,0
2016-08-23,20.729,20.858,20.7,20.798,1782305,0
2016-08-24,20.818,20.853,20.571,20.6,1444784,0
2016-08-25,20.6,20.779,20.59,20.69,1204775,0
2016-08-26,20.759,20.908,20.68,20.818,1150682,0
2016-08-29,20.888,21.075,20.858,20.868,1581214,0
2016-08-30,20.977,21.203,20.943,21.045,1840946,0
2016-08-31,21.075,21.105,20.63,20.818,2577503,0
2016-09-01,20.828,20.977,20.6,20.968,2035739,0
2016-09-02,21.154,21.204,20.883,21.095,1184915,0
2016-09-06,21.194,21.294,20.868,20.938,1228317,0
2016-09-07,21.006,21.214,20.888,21.075,1478044,0
2016-09-08,20.996,21.154,20.878,21.095,1289098,0
2016-09-09,20.898,20.943,20.104,20.104,2041971,0
2016-09-12,19.936,20.402,19.894,20.342,2651878,0
2016-09-13,20.263,20.382,20.034,20.193,1470162,0
2016-09-14,20.223,20.302,19.985,20.154,1207212,0
2016-09-15,20.223,20.738,20.183,20.699,1349999,0
2016-09-16,20.908,20.908,20.442,20.679,2182385,0
2016-09-19,20.818,20.968,20.773,20.908,1187629,0
2016-09-20,21.025,21.085,20.699,20.758,1261021,0
2016-09-21,20.838,21.144,20.818,21.124,1217993,0
2016-09-22,21.304,21.443,21.244,21.374,1204279,0
2016-09-23,21.284,21.364,21.105,21.105,1043742,0
2016-09-26,20.938,21.035,20.798,20.878,1423032,0
2016-09-27,20.768,21.016,20.659,20.996,1075964,0
2016-09-28,20.987,21.354,20.987,21.224,1271247,0
2016-09-29,21.035,21.239,20.833,21.055,1173801,0
2016-09-30,21.234,21.468,21.144,21.394,1600186,0
2016-10-03,21.413,21.536,21.274,21.284,1508130,0
2016-10-04,21.324,21.478,21.035,21.095,1169949,0
2016-10-05,21.164,21.58,21.164,21.433,1832399,0
2016-10-06,21.423,21.677,21.344,21.65,1016442,0
2016-10-07,21.64,21.66,21.384,21.63,1240657,0
2016-10-10,21.76,21.939,21.364,21.394,1052033,0
2016-10-11,21.304,21.304,20.781,20.977,1894218,0
2016-10-12,21.006,21.035,20.798,21.025,1237419,0
2016-10-13,20.738,20.818,20.352,20.768,1461798,0
2016-10-14,20.928,21.124,20.918,21.016,1845774,0
2016-10-17,21.016,21.159,20.933,20.977,1487704,0
2016-10-18,21.224,21.224,20.928,21.075,932879,0
2016-10-19,21.035,21.394,20.958,21.244,1655562,0
2016-10-20,21.154,21.254,20.908,21.105,1772492,0
2016-10-21,20.044,21.264,20.044,21.224,1380605,0
2016-10-24,21.502,21.939,21.443,21.79,1712939,0
2016-10-25,21.73,21.958,21.512,21.74,1523468,0
2016-10-26,21.59,21.914,21.59,21.829,1622867,0
2016-10-27,23.127,23.286,22.116,22.622,4414510,0
2016-10-28,22.89,23.473,22.791,22.88,3324282,0
2016-10-31,23.058,23.231,22.935,23.087,2402926,0
2016-11-01,23.097,23.426,22.81,23.029,3410883,0
2016-11-02,23.048,23.236,22.731,22.771,2124814,0
2016-11-03,22.761,22.88,22.647,22.771,1734543,0
2016-11-04,22.701,22.98,22.484,22.632,2512215,0
2016-11-07,22.87,23.256,22.87,23.137,1844423,0
2016-11-08,23.097,23.495,22.96,23.236,3402497,0
2016-11-09,22.83,23.446,22.8,23.346,2281192,0
2016-11-10,23.466,23.742,22.914,23.197,2287420,0
2016-11-11,23.286,23.662,23.058,23.613,2130950,0
2016-11-14,23.762,24.04,23.692,23.822,1895668,0
2016-11-15,23.911,24.168,23.802,24.068,1143082,0
2016-11-16,24.01,24.288,23.991,24.258,1396558,0
2016-11-17,24.308,24.555,24.168,24.466,1506432,0
2016-11-18,24.377,24.619,24.308,24.515,2306705,0
2016-11-21,24.714,24.734,24.308,24.515,1571295,0
2016-11-22,24.684,24.773,24.402,24.496,1519964,0
2016-11-23,24.604,24.734,24.387,24.684,968443,0
2016-11-25,24.684,24.962,24.624,24.942,494077,0
2016-11-28,24.763,24.962,24.698,24.793,1097129,0
2016-11-29,24.793,24.813,24.366,24.436,1732779,0
2016-11-30,24.495,24.648,24.216,24.226,2003504,0
2016-12-01,24.296,24.296,23.242,23.282,2324557,0
2016-12-02,23.392,23.804,23.302,23.789,1867745,0
2016-12-05,24.076,24.246,23.954,24.116,1348847,0
2016-12-06,24.514,25.07,24.356,24.813,3842731,0
2016-12-07,25.08,25.538,25.021,25.359,13193809,0
2016-12-08,25.479,26.423,25.439,26.084,6780263,0
2016-12-09,26.343,26.343,25.592,25.677,2281098,0
2016-12-12,25.836,25.836,25.21,25.419,1536233,0
2016-12-13,25.528,25.806,25.494,25.509,2013768,0
2016-12-14,25.419,25.677,25.329,25.349,1926378,0
2016-12-15,25.707,25.946,25.369,25.736,1646346,0
2016-12-16,25.806,25.866,25.339,25.379,2933820,0
2016-12-19,25.459,25.726,25.414,25.617,1075471,0
2016-12-20,25.627,25.746,25.484,25.657,1156743,0
2016-12-21,25.657,25.786,25.339,25.509,1615610,0
2016-12-22,25.776,25.776,25.21,25.429,1140795,0
2016-12-23,25.449,25.568,25.3,25.558,759628,0
2016-12-27,25.548,25.886,25.519,25.756,804180,0
2016-12-28,25.836,25.846,25.439,25.469,1304839,0
2016-12-29,25.409,25.597,25.21,25.409,1213078,0
2016-12-30,25.538,25.587,25.13,25.24,1267410,0
2017-01-03,25.349,25.751,25.08,25.22,1661178,0
2017-01-04,25.24,25.786,25.22,25.369,2463910,0
2017-01-05,25.419,25.776,25.29,25.479,1600560,0
2017-01-06,25.479,25.558,25.29,25.489,2366674,0
2017-01-09,25.558,25.776,25.538,25.558,1978948,0
2017-01-10,25.519,26.183,25.519,26.143,2676605,0
2017-01-11,26.213,26.333,25.558,26.055,2740419,0
2017-01-12,25.866,26.153,25.558,26.065,2077899,0
2017-01-13,26.223,26.523,26.163,26.373,1715834,0
2017-01-17,26.373,26.373,25.637,25.697,1792135,0
2017-01-18,25.916,26.163,25.776,26.016,1313735,0
2017-01-19,25.996,26.243,25.896,25.926,1803058,0
2017-01-20,26.333,26.333,26.026,26.124,1272366,0
2017-01-23,25.956,26.293,25.761,25.856,1924742,0
2017-01-24,25.836,26.433,25.816,26.363,3250400,0
2017-01-25,26.63,27.117,26.61,27.029,3775128,0
2017-01-26,28.33,28.5,27.137,27.396,8189082,0
2017-01-27,27.595,28.43,27.595,28.38,3434955,0
2017-01-30,28.201,28.667,27.933,28.618,3421928,0
2017-01-31,28.54,28.54,27.794,28.201,3118635,0
2017-02-01,28.42,28.52,28.24,28.43,2391796,0
2017-02-02,28.28,28.807,28.052,28.52,3492891,0
2017-02-03,28.647,28.842,28.5,28.609,2007273,0
2017-02-06,28.609,28.687,28.23,28.43,1710974,0
2017-02-07,28.628,28.817,28.431,28.697,1927647,0
2017-02-08,28.717,28.757,28.36,28.677,2441608,0
2017-02-09,28.777,28.847,28.485,28.559,2187347,0
2017-02-10,28.727,28.807,28.37,28.717,1693979,0
2017-02-13,28.837,28.847,28.667,28.717,1503117,0
2017-02-14,28.667,28.797,28.44,28.767,1239140,0
2017-02-15,28.887,28.902,28.619,28.767,2702087,0
2017-02-16,28.957,28.957,28.599,28.747,1175100,0
2017-02-17,28.657,29.037,28.579,28.987,2037669,0
2017-02-21,29.057,29.474,29.017,29.274,2157775,0
2017-02-22,29.274,29.384,29.164,29.224,1606436,0
2017-02-23,29.354,29.354,28.846,28.956,1793876,0
2017-02-24,28.616,28.896,28.408,28.826,2191286,0
2017-02-27,28.846,28.876,28.597,28.746,2482340,0
2017-02-28,28.726,28.796,28.268,28.328,2615202,0
2017-03-01,28.736,29.036,28.587,28.956,2352145,0
2017-03-02,28.906,29.031,28.616,28.636,1537144,0
2017-03-03,28.676,28.806,28.498,28.776,1939667,0
2017-03-06,28.557,29.026,28.388,28.976,1769729,0
2017-03-07,28.876,29.07,28.696,28.926,1524677,0
2017-03-08,28.996,29.164,28.896,29.056,1140143,0
2017-03-09,28.826,29.214,28.776,29.134,1132904,0
2017-03-10,29.324,29.742,29.324,29.623,2050874,0
2017-03-13,29.623,30.165,29.564,29.982,3239246,0
2017-03-14,29.882,30.027,29.762,29.942,934072,0
2017-03-15,30.121,30.688,30.027,30.589,2506741,0
2017-03-16,30.638,30.858,30.56,30.708,1381192,0
2017-03-17,30.828,30.953,30.678,30.708,1931253,0
2017-03-20,30.678,31.068,30.638,30.818,1843009,0
2017-03-21,30.878,31.058,29.862,29.972,1813450,0
2017-03-22,29.882,30.4,29.852,30.35,1411150,0
2017-03-23,30.22,30.55,30.16,30.43,990854,0
2017-03-24,30.838,31.028,30.51,30.55,1362560,0
2017-03-27,30.14,30.788,30.052,30.728,1127061,0
2017-03-28,30.638,30.868,30.459,30.738,1296729,0
2017-03-29,30.688,30.758,30.38,30.54,1440658,0
2017-03-30,30.53,30.853,30.53,30.798,1007056,0
2017-03-31,30.698,31.087,30.698,30.978,1845645,0
2017-04-03,31.048,31.206,30.35,30.758,2466385,0
2017-04-04,30.818,31.316,30.818,31.058,2060088,0
2017-04-05,31.316,32.133,31.256,31.605,5067081,0
2017-04-06,31.605,31.804,31.216,31.704,2340478,0
2017-04-07,31.615,32.004,31.556,31.894,2068622,0
2017-04-10,31.994,32.029,31.501,31.635,1774350,0
2017-04-11,31.446,31.674,31.107,31.674,2071662,0
2017-04-12,31.625,31.666,31.107,31.226,1853169,0
2017-04-13,31.137,31.396,30.858,30.868,1531070,0
2017-04-17,31.038,31.256,30.798,31.236,1233012,0
2017-04-18,31.058,31.216,30.898,31.146,1532781,0
2017-04-19,31.436,31.924,31.426,31.754,1949717,0
2017-04-20,31.894,32.312,31.654,32.232,1986583,0
2017-04-21,32.182,32.377,31.904,32.312,2082455,0
2017-04-24,32.82,32.919,32.562,32.85,2640602,0
2017-04-25,33.159,33.548,33.01,33.428,2600307,0
2017-04-26,33.458,33.776,33.188,33.637,2772280,0
2017-04-27,34.862,36.246,34.404,36.207,9631615,0
2017-04-28,35.998,36.446,35.077,35.131,5383647,0
2017-05-01,35.3,36.088,35.122,35.639,2772671,0
2017-05-02,35.63,35.748,35.251,35.708,1752599,0
2017-05-03,35.53,35.53,35.141,35.28,2165271,0
2017-05-04,35.39,35.495,35.246,35.44,1371720,0
2017-05-05,35.6,35.728,35.181,35.46,2187177,0
2017-05-08,35.699,35.699,35.151,35.23,2679729,0
2017-05-09,35.37,35.5,35.24,35.35,1952405,0
2017-05-10,35.45,35.958,35.34,35.46,2817706,0
2017-05-11,35.46,35.61,35.181,35.5,1532316,0
2017-05-12,35.47,35.58,34.952,35.092,1758052,0
2017-05-15,35.25,35.728,35.22,35.61,2993172,0
2017-05-16,35.728,35.848,35.43,35.639,1571038,0
2017-05-17,35.012,35.072,33.716,33.726,2619277,0
2017-05-18,33.548,34.599,33.01,34.524,2738577,0
2017-05-19,34.852,35.171,34.623,34.712,1596011,0
2017-05-22,34.962,34.962,34.464,34.772,2289646,0
2017-05-23,34.982,35.141,34.414,34.772,1158772,0
2017-05-24,34.942,35.124,34.762,35.012,1459530,0
2017-05-25,35.131,35.27,34.962,35.2,1327127,0
2017-05-26,35.34,35.54,35.002,35.45,1690468,0
2017-05-30,35.37,35.689,35.35,35.61,1599017,0
2017-05-31,35.849,35.909,35.33,35.48,1723687,0
2017-06-01,35.45,35.59,35.096,35.34,1577239,0
2017-06-02,35.44,35.6,35.006,35.2,2052001,0
2017-06-05,35.101,35.28,34.931,35.081,1503135,0
2017-06-06,34.861,35.35,34.681,34.821,2114424,0
2017-06-07,34.901,35.699,34.901,35.24,2497097,0
2017-06-08,35.45,35.779,35.29,35.709,2569531,0
2017-06-09,35.899,35.929,33.349,33.973,4988801,0
2017-06-12,33.604,33.873,32.336,33.324,3616094,0
2017-06-13,33.653,34.242,33.085,33.224,2776827,0
2017-06-14,33.334,33.354,32.216,32.526,2958008,0
2017-06-15,31.897,32.356,31.647,31.907,2601450,0
2017-06-16,31.887,32.725,31.837,32.476,4463178,0
2017-06-19,32.915,33.164,32.635,32.685,3492794,0
2017-06-20,32.586,32.815,32.226,32.346,1932473,0
2017-06-21,32.566,32.725,32.276,32.446,2214507,0
2017-06-22,32.426,32.645,31.892,31.917,2302607,0
2017-06-23,31.927,32.476,31.887,32.376,6890074,0
2017-06-26,32.406,32.755,31.578,31.887,2606093,0
2017-06-27,31.767,31.827,30.919,30.949,3308326,0
2017-06-28,31.148,31.328,30.554,31.128,4564627,0
2017-06-29,31.019,31.138,29.821,30.24,3314657,0
2017-06-30,30.31,30.57,29.962,29.971,1885333,0
2017-07-03,30.11,30.3,29.621,29.631,975827,0
2017-07-05,30.32,31.218,30.24,30.819,5648521,0
2017-07-06,30.55,30.769,30.011,30.739,4504943,0
2017-07-07,30.899,31.423,30.899,31.338,4764200,0
2017-07-10,31.398,32.451,31.138,32.316,4071886,0
2017-07-11,32.276,32.795,32.206,32.596,3187168,0
2017-07-12,32.985,33.434,32.705,32.975,3221571,0
2017-07-13,32.975,33.224,32.845,33.095,2345967,0
2017-07-14,33.254,33.938,33.164,33.923,3506527,0
2017-07-17,33.933,34.132,33.633,34.023,2334340,0
2017-07-18,33.933,34.462,33.833,34.432,2340504,0
2017-07-19,34.641,34.891,34.372,34.741,2860256,0
2017-07-20,35.031,35.385,34.666,35.26,3247547,0
2017-07-21,35.091,35.16,34.666,35.061,2061284,0
2017-07-24,35.13,35.699,34.951,35.59,2011870,0
2017-07-25,35.58,36.039,35.32,36.029,3361086,0
2017-07-26,36.138,36.787,35.869,36.727,5090111,0
2017-07-27,33.983,34.931,32.935,34.312,11272967,0
2017-07-28,34.252,34.991,34.252,34.412,4737568,0
2017-07-31,34.631,34.931,34.422,34.522,3464779,0
2017-08-01,34.761,34.801,34.172,34.432,2432670,0
2017-08-02,34.721,34.741,33.149,33.254,4239371,0
2017-08-03,33.344,33.564,32.625,33.244,3959370,0
2017-08-04,33.324,33.469,32.835,33.394,2870061,0
2017-08-07,33.404,34.028,33.404,33.823,3397178,0
2017-08-08,33.793,34.267,33.514,33.643,2112479,0
2017-08-09,33.294,33.703,33.025,33.504,1575498,0
2017-08-10,33.264,33.294,32.506,32.556,2495219,0
2017-08-11,32.536,33.434,32.516,33.414,2347063,0
2017-08-14,33.773,34.372,33.773,34.292,2597750,0
2017-08-15,34.282,34.761,34.162,34.532,2164072,0
2017-08-16,34.631,34.811,34.392,34.582,1666325,0
2017-08-17,34.462,34.591,33.628,33.673,1639400,0
2017-08-18,33.803,34.023,33.564,33.803,1316157,0
2017-08-21,33.933,33.973,33.234,33.863,2549176,0
2017-08-22,34.073,34.841,34.023,34.771,1755246,0
2017-08-23,34.432,34.841,34.362,34.711,1940515,0
2017-08-24,34.821,34.821,34.093,34.442,1384992,0
2017-08-25,34.671,34.771,34.312,34.462,1325621,0
2017-08-28,34.542,34.811,34.342,34.791,1440379,0
2017-08-29,34.342,35.001,34.172,34.951,1525700,0
2017-08-30,34.961,35.819,34.931,35.799,2329340,0
2017-08-31,35.909,35.959,35.27,35.54,2199746,0
2017-09-01,35.6,35.789,35.325,35.719,1046458,0
2017-09-05,35.779,35.809,34.901,35.38,1464384,0
2017-09-06,35.5,35.7,35.02,35.62,1472803,0
2017-09-07,35.77,35.9797,35.355,35.65,2184319,0
2017-09-08,35.49,35.65,34.92,35.08,1704942,0
2017-09-11,35.43,36.15,35.43,35.74,1753782,0
2017-09-12,35.76,36.46,35.66,36.1,1829514,0
2017-09-13,36.06,36.16,35.63,36.03,2618522,0
2017-09-14,36.03,36.5499,35.775,35.84,1601756,0
2017-09-15,35.88,36.935,35.83,36.87,3999425,0
2017-09-18,35.97,36.2199,35.4214,35.62,5443208,0
2017-09-19,35.84,36.405,35.73,36.19,2945711,0
2017-09-20,36.07,36.15,35.49,35.79,1768183,0
2017-09-21,35.76,36.05,35.53,35.69,1609025,0
2017-09-22,35.63,36.54,35.62,36.45,2789984,0
2017-09-25,36.25,36.34,35.42,35.86,2036175,0
2017-09-26,35.91,36.07,35.38,35.62,1782391,0
2017-09-27,35.93,37.31,35.93,36.79,3714722,0
2017-09-28,36.73,37.26,36.49,37.06,2736238,0
2017-09-29,37.21,37.47,36.89,37.29,2142888,0
2017-10-02,37.47,37.91,37.3,37.86,3398138,0
2017-10-03,38.08,38.1,37.54,37.71,1785180,0
2017-10-04,37.77,38,37.66,37.9,1508908,0
2017-10-05,37.98,38.01,37.61,37.72,1400217,0
2017-10-06,37.68,38.01,37.61,37.9,1355677,0
2017-10-09,37.7961,37.97,37.71,37.95,1274611,0
2017-10-10,38.12,38.34,37.7,38.33,1461430,0
2017-10-11,38.3,38.625,38.17,38.61,1134394,0
2017-10-12,38.5,38.96,38.4,38.65,1166066,0
2017-10-13,38.97,39.05,38.59,38.61,2448935,0
2017-10-16,38.59,38.89,38.34,38.63,1861860,0
2017-10-17,38.79,39.2,38.47,39.07,1711698,0
2017-10-18,39.19,39.33,38.54,39.28,1608615,0
2017-10-19,38.9,39.09,38.26,39.06,2344774,0
2017-10-20,39.41,39.4686,38.98,39.11,1593549,0
2017-10-23,39.35,39.41,38.86,38.94,2582492,0
2017-10-24,39.13,39.5,39.01,39.2,3371853,0
2017-10-25,39.16,39.47,38.58,39.12,3206171,0
2017-10-26,41,42.25,39.86,42.03,8422686,0
2017-10-27,41.66,42.81,41.63,42.74,3932189,0
2017-10-30,42.9,42.9,42.33,42.69,2274413,0
2017-10-31,42.73,43.64,42.7,42.89,3209684,0
2017-11-01,43.28,43.28,41.9003,42.54,3185857,0
2017-11-02,42.44,42.83,41.85,42.55,2368644,0
2017-11-03,42.81,43,42.56,42.88,1351485,0
2017-11-06,42.92,43.495,42.565,43.45,2139514,0
2017-11-07,43.44,43.53,43.21,43.53,2605672,0
2017-11-08,43.34,44.04,43.22,43.89,2457635,0
2017-11-09,43.45,43.79,42.8629,43.64,2850530,0
2017-11-10,43.67,43.9,43.49,43.7,1499234,0
