Date,Open,High,Low,Close,Volume,OpenInt
1985-07-01,5.6267,5.6858,5.6267,5.6589,336180,0
1985-07-02,5.6589,5.6744,5.6267,5.6481,453306,0
1985-07-03,5.6481,5.6744,5.606,5.6169,570444,0
1985-07-05,5.6169,5.6481,5.606,5.6376,162764,0
1985-07-08,5.6376,5.7065,5.5694,5.7065,1232147,0
1985-07-09,5.7065,5.7065,5.606,5.606,628246,0
1985-07-10,5.6169,5.6589,5.6169,5.6589,629008,0
1985-07-11,5.6589,5.6959,5.6376,5.6858,711149,0
1985-07-12,5.7531,5.8428,5.7531,5.8164,824482,0
1985-07-15,5.8164,5.9423,5.7857,5.7857,606954,0
1985-07-16,5.7857,5.8641,5.7857,5.8428,733965,0
1985-07-17,5.8535,5.9062,5.8535,5.875,930201,0
1985-07-18,5.875,5.9423,5.8535,5.9062,389420,0
1985-07-19,5.9062,5.9317,5.8428,5.9062,548384,0
1985-07-22,5.9062,5.9062,5.7642,5.7948,449507,0
1985-07-23,5.7948,5.8269,5.6267,5.6481,531654,0
1985-07-24,5.6267,5.6267,5.5378,5.559,961378,0
1985-07-25,5.5486,5.5486,5.4905,5.5273,581090,0
1985-07-26,5.5273,5.5273,5.4483,5.4483,972791,0
1985-07-29,5.4483,5.4483,5.3485,5.3485,1807157,0
1985-07-30,5.3485,5.4118,5.2117,5.2117,1601036,0
1985-07-31,5.2593,5.3802,5.2593,5.3802,2715294,0
1985-08-01,5.3802,5.4012,5.3011,5.3802,1104374,0
1985-08-02,5.3693,5.3693,5.3011,5.3693,1196404,0
1985-08-05,5.3693,5.3693,5.3117,5.3223,486779,0
1985-08-06,5.3223,5.3485,5.2802,5.2905,1524980,0
1985-08-07,5.2905,5.3379,5.2328,5.3223,997130,0
1985-08-08,5.3593,5.4905,5.3593,5.4905,812307,0
1985-08-09,5.4905,5.5063,5.4379,5.4589,451031,0
1985-08-12,5.4589,5.4905,5.4274,5.4589,326291,0
1985-08-13,5.4589,5.4799,5.3693,5.4118,247191,0
1985-08-14,5.4118,5.4118,5.3485,5.3693,231216,0
1985-08-15,5.3693,5.3802,5.3117,5.3593,147557,0
1985-08-16,5.3593,5.3905,5.3011,5.3011,314125,0
1985-08-19,5.3011,5.3693,5.2802,5.3593,442661,0
1985-08-20,5.3593,5.4274,5.3379,5.3905,407670,0
1985-08-21,5.3905,5.4012,5.3593,5.3802,177977,0
1985-08-22,5.3693,5.3693,5.2431,5.3117,489059,0
1985-08-23,5.3117,5.3117,5.2593,5.3011,192431,0
1985-08-26,5.2802,5.2802,5.2117,5.2328,443418,0
1985-08-27,5.2328,5.2905,5.2117,5.2905,286743,0
1985-08-28,5.2696,5.2696,5.2223,5.2328,330852,0
1985-08-29,5.2223,5.2223,5.1432,5.154,1141639,0
1985-08-30,5.154,5.2117,5.154,5.1905,949213,0
1985-09-03,5.1905,5.2014,5.1329,5.1329,576525,0
1985-09-04,5.1329,5.1643,5.1013,5.1013,1053415,0
1985-09-05,5.1013,5.112,5.054,5.1013,1899945,0
1985-09-06,5.1013,5.1432,5.0908,5.1013,1967637,0
1985-09-09,5.1329,5.2223,5.112,5.1905,1464893,0
1985-09-10,5.1905,5.2328,5.1802,5.1802,239588,0
1985-09-11,5.1802,5.2014,5.154,5.1643,437337,0
1985-09-12,5.1643,5.2223,5.112,5.112,1481624,0
1985-09-13,5.1222,5.2014,5.1222,5.154,656390,0
1985-09-16,5.154,5.2223,5.154,5.1643,934768,0
1985-09-17,5.1643,5.1643,5.0327,5.0645,1515852,0
1985-09-18,5.0645,5.0645,4.9858,5.054,592498,0
1985-09-19,5.0645,5.154,5.0645,5.1013,906629,0
1985-09-20,5.1013,5.1432,5.0223,5.0223,918027,0
1985-09-23,5.0223,5.0645,4.9963,5.0435,816873,0
1985-09-24,5.0435,5.0435,4.975,4.975,527088,0
1985-09-25,4.975,4.9963,4.8488,4.9384,2478755,0
1985-09-26,4.9278,4.9278,4.8068,4.9278,1144682,0
1985-09-30,4.9278,4.975,4.8593,4.975,519479,0
1985-10-01,4.975,4.9963,4.9174,4.9646,629769,0
1985-10-02,4.9646,5.0223,4.8965,4.8965,438104,0
1985-10-03,4.8965,4.9278,4.8856,4.8856,759828,0
1985-10-04,4.8856,4.9174,4.8753,4.9067,576525,0
1985-10-07,4.9067,4.9067,4.828,4.8856,899777,0
1985-10-08,4.8856,4.8856,4.7703,4.8174,953013,0
1985-10-09,4.8174,4.9174,4.7703,4.9174,1277023,0
1985-10-10,4.9542,5.0645,4.9542,5.0435,1303643,0
1985-10-11,5.0435,5.0855,4.9646,5.0645,726361,0
1985-10-14,5.0752,5.2014,5.0752,5.2014,308036,0
1985-10-15,5.2014,5.2905,5.112,5.1329,792534,0
1985-10-16,5.1329,5.1432,5.0435,5.1432,1181949,0
1985-10-17,5.154,5.2117,5.154,5.154,701264,0
1985-10-18,5.154,5.1802,5.0855,5.0855,741574,0
1985-10-21,5.1013,5.1905,5.1013,5.1432,318686,0
1985-10-22,5.1432,5.2014,5.112,5.1329,562074,0
1985-10-23,5.1329,5.154,5.1013,5.1329,421369,0
1985-10-24,5.1329,5.154,5.112,5.1222,432776,0
1985-10-25,5.1222,5.1329,5.0645,5.112,256319,0
1985-10-28,5.112,5.1222,5.0645,5.0855,554470,0
1985-10-29,5.0645,5.0645,4.9963,5.0067,1162175,0
1985-10-30,5.0067,5.0645,5.0067,5.0327,1709804,0
1985-10-31,5.0327,5.0327,4.9384,4.9858,784168,0
1985-11-01,4.9858,5.0067,4.9542,4.9858,816873,0
1985-11-04,4.9858,5.0223,4.9278,4.9384,1016910,0
1985-11-05,4.9384,4.975,4.9174,4.9384,1171307,0
1985-11-06,4.9384,4.9963,4.9384,4.975,5063234,0
1985-11-07,4.975,4.975,4.9067,4.975,978876,0
1985-11-08,4.975,5.0223,4.975,5.0223,967468,0
1985-11-11,5.0223,5.1329,4.9963,5.1329,2584479,0
1985-11-12,5.154,5.3593,5.154,5.3011,1672533,0
1985-11-13,5.3011,5.3802,5.2905,5.3379,1143921,0
1985-11-14,5.3593,5.4747,5.3593,5.4379,1249646,0
1985-11-15,5.4379,5.4483,5.3802,5.4274,708107,0
1985-11-18,5.4274,5.4589,5.2484,5.3117,870871,0
1985-11-19,5.3117,5.3693,5.2484,5.2802,1200209,0
1985-11-20,5.2593,5.2593,5.1802,5.2484,532411,0
1985-11-21,5.2484,5.3275,5.2223,5.3011,1494552,0
1985-11-22,5.3011,5.3485,5.3011,5.3485,1219220,0
1985-11-25,5.3485,5.3693,5.2905,5.3379,939324,0
1985-11-26,5.3379,5.3802,5.2696,5.2905,768189,0
1985-11-27,5.2905,5.3117,5.2593,5.3011,563597,0
1985-11-29,5.3011,5.3693,5.2484,5.2484,550666,0
1985-12-02,5.2484,5.2802,5.1643,5.2223,1080039,0
1985-12-03,5.2223,5.2484,5.154,5.154,2075646,0
1985-12-04,5.1802,5.2696,5.1802,5.2117,2527434,0
1985-12-05,5.2117,5.2802,5.2014,5.2484,1891575,0
1985-12-06,5.2328,5.2328,5.1802,5.1802,1992738,0
1985-12-09,5.217,5.275,5.1697,5.2382,4022743,0
1985-12-10,5.2382,5.2852,5.217,5.2382,1705995,0
1985-12-11,5.2643,5.4118,5.2643,5.3535,3610505,0
1985-12-12,5.3535,5.4695,5.3328,5.3643,1834540,0
1985-12-13,5.3643,5.4905,5.3535,5.4537,3585405,0
1985-12-16,5.4537,5.5799,5.4223,5.5222,3969506,0
1985-12-17,5.5222,5.559,5.4799,5.501,1270181,0
1985-12-18,5.501,5.559,5.4905,5.5222,2231564,0
1985-12-19,5.5222,5.6959,5.501,5.5694,2493967,0
1985-12-20,5.606,5.6959,5.606,5.6959,1509007,0
1985-12-23,5.6858,5.6858,5.6267,5.6481,1207051,0
1985-12-24,5.6481,5.6858,5.5799,5.606,548384,0
1985-12-26,5.606,5.6959,5.5694,5.6481,953013,0
1985-12-27,5.6481,5.6959,5.606,5.606,2230040,0
1985-12-30,5.606,5.6376,5.5799,5.6267,777322,0
1985-12-31,5.6267,5.6589,5.5799,5.5799,1286921,0
1986-01-02,5.5799,5.5799,5.5116,5.5486,858701,0
1986-01-03,5.5486,5.6376,5.501,5.6376,590980,0
1986-01-06,5.6376,5.6376,5.5904,5.6267,806975,0
1986-01-07,5.6376,5.7268,5.6376,5.7268,1093722,0
1986-01-08,5.7268,5.7426,5.4799,5.4905,1001693,0
1986-01-09,5.4905,5.559,5.4431,5.4905,1556166,0
1986-01-10,5.501,5.5486,5.501,5.5378,944652,0
1986-01-13,5.5378,5.5378,5.4012,5.4223,1067864,0
1986-01-14,5.4431,5.5378,5.4431,5.4905,917270,0
1986-01-15,5.4905,5.5116,5.4431,5.4905,1733376,0
1986-01-16,5.4905,5.5222,5.4799,5.5222,1307447,0
1986-01-17,5.5222,5.5378,5.4118,5.4537,1273984,0
1986-01-20,5.4537,5.5116,5.4328,5.5116,540015,0
1986-01-21,5.5116,5.5378,5.4223,5.4905,734731,0
1986-01-22,5.4905,5.4905,5.4012,5.4012,1129475,0
1986-01-23,5.4012,5.4905,5.4012,5.4799,878479,0
1986-01-24,5.4799,5.501,5.4431,5.4799,354435,0
1986-01-27,5.4799,5.501,5.4431,5.4695,778840,0
1986-01-28,5.4695,5.4799,5.4328,5.4695,496667,0
1986-01-29,5.4695,5.5222,5.4537,5.4537,1280070,0
1986-01-30,5.4695,5.5378,5.4695,5.5116,800899,0
1986-01-31,5.5116,5.5904,5.4905,5.5486,1013862,0
1986-02-03,5.5694,5.7164,5.5694,5.6858,1045048,0
1986-02-04,5.6858,5.8113,5.6481,5.7268,1678612,0
1986-02-05,5.7268,5.7642,5.6481,5.7164,753744,0
1986-02-06,5.7164,5.7948,5.7164,5.7948,750701,0
1986-02-07,5.7948,5.8535,5.6267,5.8428,966701,0
1986-02-10,5.8428,5.9901,5.8428,5.9901,940847,0
1986-02-11,5.9901,6.0581,5.9681,5.9681,1558443,0
1986-02-12,5.9681,6.048,5.9478,6.017,1544749,0
1986-02-13,6.0006,6.0006,5.911,5.9681,1108940,0
1986-02-14,5.9901,6.0284,5.9901,6.017,1347004,0
1986-02-18,6.0284,6.1463,6.0284,6.1164,1571369,0
1986-02-19,6.1164,6.1164,5.9796,6.0006,1207051,0
1986-02-20,6.0006,6.048,5.9225,6.048,1321898,0
1986-02-21,6.0581,6.242,6.0581,6.242,1919724,0
1986-02-24,6.242,6.3327,6.1963,6.2065,858701,0
1986-02-25,6.232,6.2845,6.232,6.232,1012338,0
1986-02-26,6.242,6.3219,6.242,6.2629,1321898,0
1986-02-27,6.2629,6.4005,6.2629,6.4005,1782051,0
1986-02-28,6.4005,6.5589,6.3898,6.4683,1649717,0
1986-03-03,6.4683,6.4886,6.3789,6.3789,1012338,0
1986-03-04,6.3789,6.4582,6.2845,6.3111,1213897,0
1986-03-05,6.3016,6.3016,6.138,6.2736,874675,0
1986-03-06,6.2736,6.3219,6.1963,6.2065,442661,0
1986-03-07,6.232,6.353,6.232,6.3219,1432945,0
1986-03-10,6.358,6.4163,6.232,6.384,755262,0
1986-03-11,6.384,6.5331,6.384,6.5102,1818565,0
1986-03-12,6.5215,6.6883,6.5215,6.5698,1459569,0
1986-03-13,6.5698,6.6484,6.5331,6.5698,1503678,0
1986-03-14,6.578,6.7841,6.578,6.7739,1886257,0
1986-03-17,6.7739,6.7739,6.5882,6.6788,716473,0
1986-03-18,6.6788,6.6788,6.578,6.6585,1136318,0
1986-03-19,6.6585,6.6585,6.5534,6.6098,962145,0
1986-03-20,6.6098,6.6585,6.5102,6.5534,1140121,0
1986-03-21,6.5534,6.7048,6.4163,6.4163,1669490,0
1986-03-24,6.4639,6.6382,6.4639,6.6211,983438,0
1986-03-25,6.6211,6.6693,6.578,6.5989,460154,0
1986-03-26,6.5989,6.6484,6.5331,6.5534,884565,0
1986-03-27,6.5989,6.8316,6.5989,6.7841,1763801,0
1986-03-31,6.7377,6.8158,6.7377,6.7942,751459,0
1986-04-01,6.7841,6.7942,6.5882,6.5989,842732,0
1986-04-02,6.5989,6.6382,6.4728,6.6211,834357,0
1986-04-03,6.6211,6.6883,6.4163,6.4424,1017671,0
1986-04-04,6.4424,6.483,6.1907,6.2794,911941,0
1986-04-07,6.2794,6.3682,6.2686,6.3473,764395,0
1986-04-08,6.3953,6.6883,6.3953,6.6883,869352,0
1986-04-09,6.6883,6.8316,6.6883,6.7473,1628415,0
1986-04-10,6.7473,6.9,6.7264,6.9,1048852,0
1986-04-11,6.9,6.9578,6.7377,6.7644,1078515,0
1986-04-14,6.7644,6.8893,6.7644,6.7841,667035,0
1986-04-15,6.7942,6.8893,6.7942,6.8748,1283108,0
1986-04-16,6.8748,7.0149,6.8316,6.9895,1205533,0
1986-04-17,6.9686,6.9686,6.8748,6.9426,920312,0
1986-04-18,6.9203,6.9203,6.8526,6.9,527088,0
1986-04-21,6.9,7.0688,6.8316,7.0365,1562246,0
1986-04-22,7.0365,7.1055,6.6883,6.7841,1076992,0
1986-04-23,6.7841,6.805,6.6585,6.6788,768189,0
1986-04-24,6.7048,6.7644,6.7048,6.7048,444942,0
1986-04-25,6.7048,6.7151,6.5431,6.7151,808508,0
1986-04-28,6.7151,6.9203,6.7151,6.9203,2868937,0
1986-04-29,6.9203,6.9203,6.805,6.9,810784,0
1986-04-30,6.9,6.9203,6.6883,6.7377,757543,0
1986-05-01,6.7377,6.7644,6.5989,6.6693,1717403,0
1986-05-02,6.6693,6.7377,6.6098,6.6693,2028481,0
1986-05-05,6.6693,6.6883,6.6211,6.6883,695176,0
1986-05-06,6.6883,6.7377,6.5989,6.6693,730927,0
1986-05-07,6.6693,6.7264,6.5989,6.7264,1377419,0
1986-05-08,6.7264,6.9686,6.7048,6.9426,2705411,0
1986-05-09,6.9426,7.0149,6.8316,6.9426,2782986,0
1986-05-12,6.9426,7.0365,6.9,7.0365,574243,0
1986-05-13,7.0365,7.0574,6.8893,6.9997,1305929,0
1986-05-14,6.9997,7.195,6.9895,7.1842,768189,0
1986-05-15,7.1842,7.3789,7.1727,7.3212,1552357,0
1986-05-16,7.3212,7.3465,7.115,7.337,1178149,0
1986-05-19,7.2888,7.2888,7.2304,7.2419,697456,0
1986-05-20,7.2419,7.337,7.1727,7.337,1181197,0
1986-05-21,7.337,7.4942,7.337,7.3896,871637,0
1986-05-22,7.3896,7.6102,7.368,7.4942,1929608,0
1986-05-23,7.4942,7.6102,7.4257,7.4727,1595713,0
1986-05-27,7.4727,7.777,7.4727,7.7477,870105,0
1986-05-28,7.8156,7.931,7.8156,7.862,2398132,0
1986-05-29,7.862,7.9039,7.7669,7.8823,1419256,0
1986-05-30,7.8714,7.8714,7.7263,7.7477,738526,0
1986-06-02,7.7477,7.7935,7.5151,7.5418,1293006,0
1986-06-03,7.5525,7.699,7.5525,7.6882,908142,0
1986-06-04,7.6882,7.6882,7.4942,7.5628,841975,0
1986-06-05,7.5628,7.6312,7.5628,7.6312,411474,0
1986-06-06,7.6312,7.6578,7.5316,7.6204,864024,0
1986-06-09,7.6368,7.6368,7.4999,7.51,1127952,0
1986-06-10,7.51,7.6368,7.4835,7.5316,799376,0
1986-06-11,7.5316,7.6826,7.4999,7.5779,981157,0
1986-06-12,7.5779,7.5779,7.4727,7.557,473847,0
1986-06-13,7.5779,7.7263,7.5779,7.7263,597831,0
1986-06-16,7.7263,7.7617,7.6826,7.6826,594779,0
1986-06-17,7.6578,7.6578,7.557,7.567,838924,0
1986-06-18,7.5779,7.7712,7.5779,7.7712,1067107,0
1986-06-19,7.7712,7.8771,7.7522,7.8562,1248883,0
1986-06-20,7.8562,8.0249,7.6939,8.0249,1041243,0
1986-06-23,7.9666,7.9666,7.7985,7.8099,760590,0
1986-06-24,7.8099,7.9932,7.7985,7.8771,788729,0
1986-06-25,7.8771,7.9584,7.8322,7.8322,869352,0
1986-06-26,7.8322,7.8562,7.6939,7.7712,989522,0
1986-06-27,7.7712,7.8207,7.7155,7.7155,821435,0
1986-06-30,7.7155,7.8879,7.7048,7.8771,448745,0
1986-07-01,7.7422,7.8879,7.7422,7.8879,1032117,0
1986-07-02,7.8879,7.8879,7.7522,7.8322,749178,0
1986-07-03,7.8322,7.8994,7.7617,7.7827,490584,0
1986-07-07,7.7827,7.8099,7.394,7.394,1221505,0
1986-07-08,7.3465,7.3465,7.1727,7.2419,1311256,0
1986-07-09,7.278,7.3002,7.2007,7.2419,1080796,0
1986-07-10,7.2685,7.278,7.1309,7.278,1032117,0
1986-07-11,7.2888,7.3154,7.2419,7.2571,575005,0
1986-07-14,7.2685,7.2685,6.9578,7.0262,971267,0
1986-07-15,7.0262,7.0465,6.7739,6.8633,2052064,0
1986-07-16,6.9578,7.0048,6.8633,6.8633,1454242,0
1986-07-17,6.8158,6.8633,6.7942,6.8418,2230802,0
1986-07-18,6.8418,6.8418,6.6585,6.6585,919551,0
1986-07-21,6.7264,6.8748,6.6326,6.8633,1213136,0
1986-07-22,6.8893,7.1423,6.8633,7.0465,618356,0
1986-07-23,7.3731,7.5316,7.1055,7.3731,1161414,0
1986-07-24,7.3731,7.4835,7.1892,7.2685,1551601,0
1986-07-25,7.278,7.3731,7.2108,7.3465,219814,0
1986-07-28,7.3566,7.3566,7.1055,7.2108,597831,0
1986-07-29,7.2007,7.2108,7.1632,7.2108,1748589,0
1986-07-30,7.2108,7.278,7.1727,7.2685,962897,0
1986-07-31,7.278,7.3465,7.278,7.3154,904337,0
1986-08-01,7.3262,7.3262,7.1423,7.1892,588699,0
1986-08-04,7.1423,7.2108,6.9895,7.1892,864787,0
1986-08-05,7.2108,7.2108,7.0948,7.1423,549904,0
1986-08-06,7.1423,7.1423,7.0262,7.0465,702018,0
1986-08-07,7.0262,7.0839,6.9578,6.9794,558275,0
1986-08-08,7.0048,7.0465,6.8633,6.947,878479,0
1986-08-11,6.9686,7.1055,6.9578,7.0574,1231391,0
1986-08-12,7.0839,7.1892,7.0739,7.1892,1222267,0
1986-08-13,7.2304,7.3731,7.1632,7.2888,2159306,0
1986-08-14,7.3262,7.3465,7.2419,7.278,424411,0
1986-08-15,7.2571,7.2888,7.1892,7.278,822196,0
1986-08-18,7.278,7.278,7.1632,7.2007,564354,0
1986-08-19,7.2108,7.2108,7.1309,7.1727,707345,0
1986-08-20,7.1727,7.1727,7.1055,7.1423,916509,0
1986-08-21,7.1423,7.1632,7.0465,7.1055,1064060,0
1986-08-22,7.1055,7.1309,7.0465,7.115,306517,0
1986-08-25,7.115,7.115,6.9578,6.9794,603144,0
1986-08-26,6.9794,7.1423,6.9794,7.1423,890645,0
1986-08-27,7.1892,7.2108,7.0948,7.1309,934768,0
1986-08-28,7.1423,7.2007,7.0839,7.115,770479,0
1986-08-29,7.115,7.1423,7.0365,7.0948,1620816,0
1986-09-02,7.1423,7.1632,7.0465,7.0739,1212379,0
1986-09-03,7.0048,7.0262,6.8158,7.0262,1343956,0
1986-09-04,7.0262,7.0739,6.9203,7.0262,1251169,0
1986-09-05,7.0262,7.0262,6.9103,6.9103,795572,0
1986-09-08,6.9375,6.9375,6.8577,6.9375,1331792,0
1986-09-09,6.947,7.0206,6.869,6.8893,474604,0
1986-09-10,6.9052,6.9261,6.8475,6.869,592498,0
1986-09-11,6.6839,6.7322,6.3016,6.578,2882626,0
1986-09-12,6.6269,6.6484,6.3016,6.483,2555573,0
1986-09-15,6.5331,6.578,6.3016,6.4163,2054349,0
1986-09-16,6.4163,6.4163,6.2629,6.3111,1681659,0
1986-09-17,6.3371,6.3371,6.0898,6.1741,2229283,0
1986-09-18,6.1634,6.232,6.1279,6.1463,1152291,0
1986-09-19,6.1463,6.2794,6.1058,6.2794,1941783,0
1986-09-22,6.2794,6.5215,6.2794,6.5102,1334062,0
1986-09-23,6.5215,6.578,6.4639,6.578,941604,0
1986-09-24,6.578,6.6155,6.5331,6.5431,1023751,0
1986-09-25,6.5431,6.6269,6.4062,6.4538,1224544,0
1986-09-26,6.3682,6.4272,6.3111,6.3682,937044,0
1986-09-29,6.3682,6.3682,6.2065,6.2794,692894,0
1986-09-30,6.3016,6.4272,6.2794,6.3953,1591152,0
1986-10-01,6.4372,6.578,6.3953,6.4728,1559965,0
1986-10-02,6.4538,6.6269,6.4372,6.578,976590,0
1986-10-03,6.5989,6.6484,6.4538,6.4639,1213897,0
1986-10-06,6.483,6.578,6.4372,6.5331,871637,0
1986-10-07,6.5589,6.5698,6.4944,6.5431,580329,0
1986-10-08,6.5589,6.7531,6.5215,6.6751,962145,0
1986-10-09,6.6484,6.6941,6.5331,6.578,1483148,0
1986-10-10,6.5589,6.6269,6.5331,6.6269,973553,0
1986-10-13,6.6484,6.6484,6.5882,6.6155,240350,0
1986-10-14,6.5989,6.7151,6.5882,6.7151,806227,0
1986-10-15,6.7644,6.9154,6.7151,6.8577,1300610,0
1986-10-16,6.869,6.9261,6.7048,6.7999,1569094,0
1986-10-17,6.7892,6.7892,6.6751,6.7531,409956,0
1986-10-20,6.7151,6.7322,6.5989,6.6839,663994,0
1986-10-21,6.7048,6.7322,6.6155,6.6941,680725,0
1986-10-22,6.6839,6.7422,6.5331,6.5589,604668,0
1986-10-23,6.5698,6.9052,6.5589,6.8475,2448330,0
1986-10-24,6.8107,6.8209,6.7048,6.7151,1141639,0
1986-10-27,6.7151,6.7892,6.7151,6.7644,667035,0
1986-10-28,6.8107,6.947,6.7892,6.8475,990284,0
1986-10-29,6.8577,6.9154,6.8316,6.8787,594779,0
1986-10-30,7.063,7.0891,6.9737,7.0891,1270181,0
1986-10-31,7.063,7.0891,6.8787,6.8787,1011581,0
1986-11-03,6.9052,6.9737,6.9052,6.9375,749944,0
1986-11-04,6.947,6.9737,6.8893,6.947,1135556,0
1986-11-05,6.9261,6.9845,6.8577,6.8577,1277784,0
1986-11-06,6.869,6.9052,6.8316,6.869,724081,0
1986-11-07,6.8787,6.8787,6.7739,6.8475,587175,0
1986-11-10,6.8209,6.8209,6.7644,6.8107,665517,0
1986-11-11,6.7999,6.8316,6.7644,6.7892,555988,0
1986-11-12,6.8107,6.8107,6.7422,6.7892,580329,0
1986-11-13,6.8107,6.8107,6.7422,6.7644,1059498,0
1986-11-14,6.7322,6.8107,6.6941,6.7151,734731,0
1986-11-17,6.6941,6.7422,6.6941,6.7322,386377,0
1986-11-18,6.7322,6.8107,6.4944,6.5589,1018423,0
1986-11-19,6.5331,6.578,6.4728,6.5331,3218810,0
1986-11-20,6.5589,6.5882,6.4639,6.5882,1588862,0
1986-11-21,6.6155,6.7739,6.5989,6.6751,1115025,0
1986-11-24,6.7739,7.0206,6.7644,6.947,1062541,0
1986-11-25,6.9737,6.9952,6.8893,6.947,1283874,0
1986-11-26,6.947,7.0517,6.9261,7.0517,657914,0
1986-11-28,7.0421,7.0796,6.9737,6.9952,610757,0
1986-12-01,6.9952,7.0421,6.8577,7.0421,823716,0
1986-12-02,7.063,7.1576,7.0048,7.0796,1513563,0
1986-12-03,7.0796,7.0796,6.9952,7.032,1649717,0
1986-12-04,7.0517,7.1106,7.0206,7.0891,687571,0
1986-12-05,7.1106,7.1366,6.8787,6.9737,1105132,0
1986-12-08,6.947,7.0262,6.8893,6.947,878479,0
1986-12-09,6.9686,7.0517,6.947,6.9578,826001,0
1986-12-10,6.9686,7.1576,6.947,7.1202,957579,0
1986-12-11,7.1202,7.1202,6.9103,6.9686,1336353,0
1986-12-12,6.9686,7.0048,6.8259,6.8418,654104,0
1986-12-15,6.8259,7.0365,6.7683,7.0365,954541,0
1986-12-16,7.0839,7.1576,6.9203,7.0365,1338634,0
1986-12-17,7.0149,7.0149,6.8748,6.9203,1269419,0
1986-12-18,6.9203,6.9686,6.8633,6.8633,829039,0
1986-12-19,6.8259,7.0365,6.805,7.0365,2500815,0
1986-12-22,7.0149,7.0149,6.9103,6.9686,1302886,0
1986-12-23,6.947,6.9686,6.7841,6.7942,1296805,0
1986-12-24,6.7942,6.9,6.7587,6.8748,1165213,0
1986-12-26,6.8526,6.8893,6.805,6.8633,312606,0
1986-12-29,6.8893,6.8893,6.7099,6.7099,438104,0
1986-12-30,6.7099,6.7377,6.6788,6.6997,810784,0
1986-12-31,6.6997,6.805,6.6883,6.7264,874675,0
1987-01-02,6.7473,6.8259,6.7473,6.8158,530125,0
1987-01-05,6.9203,6.947,6.8633,6.9,1553877,0
1987-01-06,6.9952,7.0365,6.8526,6.9952,719131,0
1987-01-07,7.063,7.4568,7.0365,7.4366,1557681,0
1987-01-08,7.4105,7.4568,7.2944,7.3896,1390739,0
1987-01-09,7.3408,7.4105,7.273,7.3212,680351,0
1987-01-12,7.3212,7.3212,7.1309,7.273,1290717,0
1987-01-13,7.273,7.4366,7.1309,7.4105,1429524,0
1987-01-14,7.3896,7.4835,7.3408,7.4568,1647053,0
1987-01-15,7.5989,7.6667,7.5259,7.5728,2042558,0
1987-01-16,7.5989,7.647,7.4835,7.5989,1662265,0
1987-01-19,7.647,7.647,7.5051,7.647,1013483,0
1987-01-20,7.647,7.647,7.4568,7.5989,1109697,0
1987-01-21,7.5728,7.5989,7.4105,7.4568,1008534,0
1987-01-22,7.3624,7.647,7.3624,7.647,1102854,0
1987-01-23,7.7364,7.8322,7.2253,7.4568,2668140,0
1987-01-26,7.4105,7.4568,7.2469,7.273,817635,0
1987-01-27,7.8322,7.8771,7.7155,7.7827,1327226,0
1987-01-28,7.7827,7.8099,7.6204,7.7617,820295,0
1987-01-29,7.8771,8.0204,7.4105,7.4105,1503300,0
1987-01-30,7.4366,7.6882,7.4366,7.647,1169023,0
1987-02-02,7.6882,8.0204,7.6667,7.8524,1007776,0
1987-02-03,7.8771,7.9476,7.7364,7.7364,619118,0
1987-02-04,7.8099,7.9716,7.7827,7.9476,663610,0
1987-02-05,7.9932,8.1092,7.8771,8.063,1607888,0
1987-02-06,8.158,8.3464,8.063,8.1352,1191839,0
1987-02-09,8.1092,8.184,8.0204,8.1092,864787,0
1987-02-10,8.0204,8.1352,7.9476,8.0877,1594191,0
1987-02-11,8.1352,8.2037,8.0877,8.184,2404596,0
1987-02-12,8.2519,8.2994,8.158,8.2519,1524980,0
1987-02-13,8.2519,8.4826,8.2037,8.3464,1503678,0
1987-02-17,8.3464,8.8562,8.3464,8.8562,1430663,0
1987-02-18,8.877,9.2771,8.8352,9.0198,3701780,0
1987-02-19,9.0198,9.0463,8.8098,8.8562,849195,0
1987-02-20,8.761,8.8352,8.5986,8.8098,1361449,0
1987-02-23,8.7407,8.7407,8.4826,8.6259,1445493,0
1987-02-24,8.7147,9.0463,8.6939,9.0463,1892724,0
1987-02-25,8.9982,9.1617,8.7147,8.761,2711880,0
1987-02-26,8.7147,8.8352,8.2994,8.5986,1605604,0
1987-02-27,8.6456,8.761,8.5771,8.7147,1119202,0
1987-03-02,8.7876,8.7876,8.6259,8.6939,1080039,0
1987-03-03,8.6939,8.6939,8.5986,8.5986,586413,0
1987-03-04,8.5986,8.761,8.5771,8.761,1070523,0
1987-03-05,9.1351,9.1351,8.9512,9.0198,2786029,0
1987-03-06,9.0198,9.0198,8.7147,9.0198,1344335,0
1987-03-09,8.8517,9.0405,8.6202,8.8517,821818,0
1987-03-10,8.8517,8.967,8.804,8.9461,810784,0
1987-03-11,9.0405,9.0615,8.7356,8.7559,1184613,0
1987-03-12,8.7103,8.877,8.6881,8.7103,786444,0
1987-03-13,8.7103,8.7559,8.5251,8.593,819532,0
1987-03-16,8.5251,8.5251,8.3825,8.5251,749178,0
1987-03-17,8.572,8.6659,8.4984,8.6202,973936,0
1987-03-18,8.6202,8.7103,8.6202,8.7103,1011207,0
1987-03-19,8.7559,9.1825,8.6659,9.1825,1038202,0
1987-03-20,9.1825,9.53,9.1825,9.2974,2100743,0
1987-03-23,9.1825,9.4604,9.0875,9.1825,1065962,0
1987-03-24,9.1825,9.1825,8.9924,9.014,1246220,0
1987-03-25,9.1085,9.1825,9.0405,9.0875,550288,0
1987-03-26,9.1825,9.3196,9.014,9.2035,1269798,0
1987-03-27,9.3196,9.3196,8.8295,8.9246,958714,0
1987-03-30,8.43,8.804,8.2677,8.7103,1316197,0
1987-03-31,8.7559,8.804,8.572,8.7103,690234,0
1987-04-01,8.6881,8.7559,8.5251,8.7103,777322,0
1987-04-02,8.6659,8.7356,8.5461,8.6202,1485045,0
1987-04-03,8.6202,8.8295,8.4763,8.7103,783406,0
1987-04-06,8.6412,8.9246,8.6412,8.898,794815,0
1987-04-07,8.9924,9.0875,8.6659,8.7819,947311,0
1987-04-08,8.7819,8.967,8.7356,8.804,587937,0
1987-04-09,9.2726,9.2726,8.804,8.877,1066346,0
1987-04-10,8.7819,8.9246,8.6412,8.7559,836647,0
1987-04-13,8.7103,8.8295,8.4984,8.4984,820669,0
1987-04-14,8.4763,8.4763,7.7712,8.2411,2605393,0
1987-04-15,8.2887,8.593,7.8207,8.4522,1740228,0
1987-04-16,8.5251,8.7819,8.5251,8.6202,1090685,0
1987-04-20,8.572,8.593,8.2887,8.4984,835502,0
1987-04-21,8.4522,8.8517,8.3622,8.8517,1080796,0
1987-04-22,8.804,8.8517,8.43,8.43,1020709,0
1987-04-23,8.4522,8.593,8.2411,8.43,1062158,0
1987-04-24,8.3356,8.4763,8.3146,8.3622,910423,0
1987-04-27,8.1992,8.5461,8.0585,8.3356,1725773,0
1987-04-28,8.2887,8.6412,8.1035,8.4097,1196021,0
1987-04-29,8.4097,8.5251,8.2887,8.4097,1151142,0
1987-04-30,8.4097,8.5251,8.3356,8.4984,822953,0
1987-05-01,8.4522,8.4984,8.3825,8.43,419849,0
1987-05-04,8.4763,8.593,8.4097,8.572,793290,0
1987-05-05,8.572,8.7819,8.4984,8.7819,647641,0
1987-05-06,8.7356,8.8295,8.572,8.6659,530125,0
1987-05-07,8.6412,8.7819,8.6412,8.7103,643076,0
1987-05-08,8.6202,8.6659,8.43,8.593,1022988,0
1987-05-11,8.6412,8.8295,8.4763,8.5461,994845,0
1987-05-12,8.5251,8.572,8.2411,8.5251,564354,0
1987-05-13,8.5251,8.804,8.4763,8.6412,1333689,0
1987-05-14,8.6412,8.7819,8.572,8.6659,678061,0
1987-05-15,8.5251,8.5461,8.3356,8.4097,656768,0
1987-05-18,8.3146,8.3146,8.1035,8.2887,791010,0
1987-05-19,8.4763,8.4984,8.1244,8.1992,1266376,0
1987-05-20,8.2887,8.3146,8.1244,8.1992,1183861,0
1987-05-21,8.3825,8.4522,8.2189,8.2411,782645,0
1987-05-22,8.3356,8.4097,8.0781,8.3146,614553,0
1987-05-26,8.4097,8.7103,8.3825,8.7103,733965,0
1987-05-27,8.7103,8.8517,8.5461,8.7559,902819,0
1987-05-28,8.804,8.8517,8.593,8.7559,687194,0
1987-05-29,8.804,9.014,8.7819,8.9924,1018423,0
1987-06-01,9.0405,9.1351,8.9924,8.9924,829421,0
1987-06-02,8.9924,9.014,8.7103,8.7819,830940,0
1987-06-03,8.8517,9.2498,8.8517,9.1825,798997,0
1987-06-04,9.156,9.3196,9.1351,9.3196,673878,0
1987-06-05,9.3196,9.3658,9.0875,9.1825,740050,0
1987-06-08,9.4604,9.4823,9.1299,9.4604,1190325,0
1987-06-09,9.3196,9.4604,9.2726,9.4604,1305171,0
1987-06-10,9.4131,9.644,9.4131,9.644,1834914,0
1987-06-11,9.551,9.578,9.4131,9.578,662470,0
1987-06-12,9.624,9.835,9.624,9.692,876961,0
1987-06-15,9.644,9.977,9.503,9.977,1445877,0
1987-06-16,10.071,10.443,10.044,10.33,2760175,0
1987-06-17,10.377,10.423,10.119,10.166,2403455,0
1987-06-18,10.119,10.141,9.835,10.119,989900,0
1987-06-19,10.212,10.308,10.119,10.308,1515852,0
1987-06-22,10.308,10.33,10.141,10.26,1507104,0
1987-06-23,10.26,10.282,9.997,9.997,1307068,0
1987-06-24,9.977,10.166,9.882,10.023,958341,0
1987-06-25,9.977,10.023,9.739,9.882,705069,0
1987-06-26,9.788,9.859,9.624,9.739,795954,0
1987-06-29,9.835,9.908,9.624,9.72,575005,0
1987-06-30,9.739,9.739,9.4348,9.597,1138981,0
1987-07-01,9.578,9.578,9.4604,9.4823,2128125,0
1987-07-02,9.597,9.692,9.4823,9.624,1232919,0
1987-07-06,9.72,9.739,9.551,9.597,1016910,0
1987-07-07,9.644,9.93,9.644,9.692,716093,0
1987-07-08,9.788,9.95,9.72,9.95,751842,0
1987-07-09,9.813,10.044,9.813,9.977,621399,0
1987-07-10,9.977,9.977,9.859,9.908,1215799,0
1987-07-13,9.859,9.859,9.551,9.835,676921,0
1987-07-14,9.835,10.166,9.692,10.141,705069,0
1987-07-15,10.119,10.33,10.023,10.166,951494,0
1987-07-16,10.212,10.235,9.997,10.044,1065962,0
1987-07-17,9.93,9.977,9.671,9.835,1394538,0
1987-07-20,9.692,9.767,9.624,9.644,1012338,0
1987-07-21,9.597,9.692,9.4604,9.503,1540945,0
1987-07-22,9.4131,9.578,9.2726,9.3874,1451582,0
1987-07-23,9.4131,9.503,9.2726,9.4131,886845,0
1987-07-24,9.4604,9.53,9.2929,9.4131,730166,0
1987-07-27,9.551,9.597,9.4604,9.551,356715,0
1987-07-28,9.53,9.644,9.4823,9.551,798241,0
1987-07-29,9.597,9.859,9.578,9.859,1679001,0
1987-07-30,10.023,10.212,9.93,10.092,3354566,0
1987-07-31,10.071,10.186,10.071,10.141,904716,0
1987-08-03,10.044,10.092,9.882,9.93,727118,0
1987-08-04,9.859,9.93,9.551,9.813,830940,0
1987-08-05,9.859,9.908,9.644,9.644,503893,0
1987-08-06,9.739,9.835,9.671,9.788,744994,0
1987-08-07,9.835,9.882,9.739,9.813,547624,0
1987-08-10,9.835,9.997,9.788,9.997,880382,0
1987-08-11,9.997,10.353,9.997,10.071,1560344,0
1987-08-12,10.212,10.398,10.044,10.166,1511282,0
1987-08-13,10.212,10.377,10.092,10.212,1571758,0
1987-08-14,10.282,10.589,10.235,10.398,1097148,0
1987-08-17,10.443,10.492,10.166,10.377,916887,0
1987-08-18,10.212,10.353,9.93,10.141,1027556,0
1987-08-19,9.977,10.423,9.767,9.93,1472118,0
1987-08-20,10.023,10.398,9.997,10.377,962897,0
1987-08-21,10.33,10.423,10.186,10.353,1286921,0
1987-08-24,10.377,10.377,10.023,10.071,665517,0
1987-08-25,10.119,10.353,10.119,10.282,1080039,0
1987-08-26,10.308,10.443,10.119,10.186,1365254,0
1987-08-27,10.023,10.119,9.882,9.997,1534481,0
1987-08-28,10.071,10.071,9.671,9.671,642313,0
1987-08-31,9.692,9.813,9.692,9.813,1457289,0
1987-09-01,9.692,9.93,9.578,9.644,1302886,0
1987-09-02,9.597,9.739,9.3658,9.644,1532967,0
1987-09-03,9.788,9.882,9.3874,9.4131,751075,0
1987-09-04,9.4554,9.597,9.4081,9.4554,757165,0
1987-09-08,9.4554,9.788,9.2872,9.739,1174729,0
1987-09-09,9.93,9.977,9.761,9.835,1504824,0
1987-09-10,10.071,10.119,9.854,9.977,1045427,0
1987-09-11,9.93,10.212,9.882,10.166,785686,0
1987-09-14,10.308,10.308,9.977,10.26,655628,0
1987-09-15,10.212,10.212,9.644,9.715,796338,0
1987-09-16,9.503,9.788,9.4554,9.715,918410,0
1987-09-17,9.761,9.788,9.4554,9.692,652581,0
1987-09-18,9.739,9.997,9.62,9.644,934001,0
1987-09-21,9.739,9.882,9.1725,9.1725,1619665,0
1987-09-22,9.3615,9.93,9.2669,9.882,1412409,0
1987-09-23,9.882,10.023,9.739,9.882,2071459,0
1987-09-24,9.692,9.93,9.644,9.808,663994,0
1987-09-25,9.761,9.761,9.4081,9.503,884565,0
1987-09-28,9.644,10.119,9.644,9.903,1507860,0
1987-09-29,9.854,9.93,9.597,9.715,505412,0
1987-09-30,9.644,9.739,9.4554,9.597,1034397,0
1987-10-01,9.788,9.977,9.715,9.977,787968,0
1987-10-02,9.997,9.997,9.808,9.882,693273,0
1987-10-05,9.95,9.95,9.666,9.739,1272466,0
1987-10-06,9.761,9.761,9.4554,9.4763,1258389,0
1987-10-07,9.573,9.573,9.3823,9.4554,1639066,0
1987-10-08,9.4299,9.503,9.3138,9.3615,1190693,0
1987-10-09,9.4081,9.4299,9.22,9.2403,661330,0
1987-10-12,9.3138,9.3138,8.9816,9.0305,824482,0
1987-10-13,9.1452,9.22,9.0977,9.1921,875437,0
1987-10-14,9.0767,9.0977,8.4623,8.5358,1592293,0
1987-10-15,8.51,8.5358,8.224,8.224,1682421,0
1987-10-16,8.2727,8.319,7.6102,8.1302,2298114,0
1987-10-19,7.7522,7.7522,5.9588,6.1963,4924042,0
1987-10-20,6.6155,7.278,4.9174,6.5698,3668691,0
1987-10-21,7.0421,7.4669,6.9952,7.3052,3114987,0
1987-10-22,6.6637,7.2304,6.4328,6.9261,3118408,0
1987-10-23,6.7099,6.9737,6.6883,6.805,1612819,0
1987-10-26,6.6637,6.6637,6.3111,6.3111,2230423,0
1987-10-27,6.805,6.947,6.5215,6.5698,1326847,0
1987-10-28,6.5476,7.1842,6.4538,6.7099,1356889,0
1987-10-29,6.6637,7.0421,6.6637,6.9261,808125,0
1987-10-30,7.5628,7.6102,7.2108,7.3731,2207985,0
1987-11-02,7.1842,7.4466,7.1366,7.3731,830183,0
1987-11-03,7.2304,7.2571,6.8787,6.9737,1298704,0
1987-11-04,6.9261,6.947,6.6434,6.8787,1191839,0
1987-11-05,6.8316,7.278,6.805,7.1842,1557681,0
1987-11-06,7.1842,7.1842,6.6637,6.8526,1243182,0
1987-11-09,6.6155,6.9,6.6155,6.805,886084,0
1987-11-10,6.6155,6.8526,6.5932,6.7099,1171681,0
1987-11-11,6.7841,7.0688,6.7841,6.805,1432567,0
1987-11-12,6.947,7.0688,6.7587,6.947,2181365,0
1987-11-13,6.9,6.9952,6.8316,6.8526,1213136,0
1987-11-16,6.9,7.0891,6.9,6.9952,875821,0
1987-11-17,6.9,6.9,6.6434,6.8787,939324,0
1987-11-18,6.8787,6.8787,6.6637,6.7587,772760,0
1987-11-19,6.7587,6.8787,6.5698,6.6434,1193361,0
1987-11-20,6.5698,6.7377,6.5476,6.7099,1116165,0
1987-11-23,6.6155,6.7099,6.6155,6.6637,849958,0
1987-11-24,6.7099,6.8526,6.7099,6.7841,1084591,0
1987-11-25,6.7587,6.8787,6.7099,6.7841,563597,0
1987-11-27,6.7841,6.7841,6.5215,6.5215,358996,0
1987-11-30,6.4328,6.4994,6.2629,6.4328,982675,0
1987-12-01,6.5215,6.6155,6.1463,6.1963,793290,0
1987-12-02,6.242,6.3111,6.1013,6.2902,1119965,0
1987-12-03,6.3111,6.3371,6.0057,6.0057,1570995,0
1987-12-04,6.0284,6.3111,5.911,6.3111,1127195,0
1987-12-07,6.3111,6.4538,6.1412,6.4538,999794,0
1987-12-08,6.4062,6.7644,6.3111,6.7644,902819,0
1987-12-09,6.9052,7.0465,6.6693,6.6941,1479344,0
1987-12-10,6.5273,6.7422,6.4994,6.4994,1859631,0
1987-12-11,6.384,6.6211,6.384,6.5273,1338634,0
1987-12-14,6.4778,6.6211,6.4328,6.5476,854140,0
1987-12-15,6.5742,6.8368,6.5742,6.7422,1558826,0
1987-12-16,6.6941,6.9997,6.6211,6.9521,1671008,0
1987-12-17,6.9521,7.0465,6.7892,6.8577,1419630,0
1987-12-18,6.9794,7.1474,6.6941,7.1474,1941398,0
1987-12-21,7.214,7.2627,7.1202,7.2419,1439413,0
1987-12-22,7.2627,7.337,7.1676,7.2888,743093,0
1987-12-23,7.337,7.4047,7.195,7.337,1217323,0
1987-12-24,7.2888,7.337,7.195,7.2627,316785,0
1987-12-28,7.0948,7.1474,6.9794,7.0739,595919,0
1987-12-29,7.0262,7.0948,6.9319,7.0465,495145,0
1987-12-30,7.0948,7.2627,7.0739,7.214,1045816,0
1987-12-31,7.0948,7.4517,7.0948,7.4517,790248,0
1988-01-04,7.4517,7.5525,7.3844,7.4783,796338,0
1988-01-05,7.5989,7.5989,7.3844,7.5259,927537,0
1988-01-06,7.5259,7.5259,7.2888,7.337,976974,0
1988-01-07,7.195,7.2627,6.9997,7.1474,2657872,0
1988-01-08,7.0948,7.195,6.4778,6.4778,1110837,0
1988-01-11,6.6693,6.8577,6.5273,6.8577,1308209,0
1988-01-12,6.7644,6.8107,6.5476,6.7892,1155329,0
1988-01-13,6.7892,6.9052,6.5932,6.8577,887224,0
1988-01-14,6.8577,6.9521,6.8107,6.8836,495902,0
1988-01-15,6.9997,7.1676,6.9794,7.0465,1179669,0
1988-01-18,7.0465,7.1202,6.8368,6.8836,504650,0
1988-01-19,6.8577,6.8836,6.7151,6.7151,709626,0
1988-01-20,6.5273,6.6693,6.4778,6.5742,1596471,0
1988-01-21,6.5742,6.6211,6.4328,6.5273,937804,0
1988-01-22,6.5742,6.6693,6.4538,6.4778,656768,0
1988-01-25,6.4778,6.6941,6.4538,6.5742,1306690,0
1988-01-26,6.5932,6.6434,6.384,6.4328,1488092,0
1988-01-27,6.4538,6.5742,6.4062,6.5273,1264095,0
1988-01-28,6.5932,6.7151,6.5273,6.7151,962897,0
1988-01-29,6.8368,7.0739,6.8107,7.0465,1685459,0
1988-02-01,6.9997,7.0739,6.9319,6.9521,951115,0
1988-02-02,6.9052,6.9794,6.8577,6.8836,1276265,0
1988-02-03,6.8107,6.9052,6.4778,6.6434,1488092,0
1988-02-04,6.6434,6.6434,6.4062,6.5742,2409924,0
1988-02-05,6.5932,6.7892,6.5476,6.6211,813827,0
1988-02-08,6.4778,6.6211,6.4328,6.5476,675022,0
1988-02-09,6.4994,6.5742,6.4538,6.4994,806601,0
1988-02-10,6.5742,6.6693,6.4994,6.5932,1103995,0
1988-02-11,6.6211,6.6941,6.5742,6.6941,1029074,0
1988-02-12,6.6941,6.6941,6.5742,6.6693,1367923,0
1988-02-16,6.6693,6.7892,6.5932,6.7644,676921,0
1988-02-17,6.8577,6.8577,6.6941,6.7644,938567,0
1988-02-18,6.7644,6.9052,6.7644,6.8107,683389,0
1988-02-19,6.8107,6.9052,6.7892,6.8577,990284,0
1988-02-22,6.9052,6.9794,6.8368,6.9521,1232919,0
1988-02-23,6.9794,6.9794,6.8577,6.9052,2277957,0
1988-02-24,6.9052,6.9052,6.7644,6.7892,709626,0
1988-02-25,6.7892,6.9319,6.6693,6.6693,1405568,0
1988-02-26,6.7151,6.7644,6.6693,6.6693,520241,0
1988-02-29,6.7151,7.0465,6.7151,7.0465,1264858,0
1988-03-01,6.9997,7.0739,6.9319,7.0465,1169785,0
1988-03-02,6.9997,7.1676,6.9794,7.1676,1571369,0
1988-03-03,7.1676,7.1676,7.0739,7.1474,1114258,0
1988-03-04,7.0262,7.1202,6.9997,7.0465,1372105,0
1988-03-07,7.0465,7.1676,7.0465,7.1202,1094485,0
1988-03-08,7.1676,7.2888,7.1676,7.2627,1138214,0
1988-03-09,7.214,7.4105,7.214,7.3844,1150773,0
1988-03-10,7.3844,7.4568,7.0465,7.0999,851476,0
1988-03-11,7.195,7.214,6.8577,7.1676,746514,0
1988-03-14,7.1676,7.195,7.0739,7.1202,441525,0
1988-03-15,7.1474,7.1676,7.0999,7.1676,400454,0
1988-03-16,7.1474,7.2888,6.9794,7.2888,412624,0
1988-03-17,7.2627,7.337,7.2627,7.337,791393,0
1988-03-18,7.4308,7.4308,7.2627,7.4105,1447012,0
1988-03-21,7.3844,7.4105,7.2888,7.3154,746897,0
1988-03-22,7.3624,7.3624,7.1202,7.214,628624,0
1988-03-23,7.214,7.2627,7.0262,7.1474,636607,0
1988-03-24,7.0739,7.0739,6.8577,6.9052,928295,0
1988-03-25,6.8836,6.9794,6.7151,6.7377,777705,0
1988-03-28,6.7151,6.7841,6.5698,6.7151,833226,0
1988-03-29,6.7377,6.8316,6.7151,6.8107,940464,0
1988-03-30,6.8316,6.8316,6.7377,6.8316,719131,0
1988-03-31,6.7644,6.8316,6.6883,6.8107,814214,0
1988-04-04,6.7644,6.7644,6.5932,6.6155,856420,0
1988-04-05,6.6883,6.7151,6.4272,6.5932,1204765,0
1988-04-06,6.5698,6.7644,6.4728,6.7377,1558826,0
1988-04-07,6.6637,6.8107,6.6637,6.7377,1433323,0
1988-04-08,6.6637,6.8107,6.4005,6.5215,9267757,0
1988-04-11,6.4994,6.5476,6.448,6.5215,2798198,0
1988-04-12,6.5215,6.5932,6.4994,6.5698,1416593,0
1988-04-13,6.6637,6.6883,6.5698,6.5932,1571369,0
1988-04-14,6.4728,6.5698,6.3789,6.448,1834156,0
1988-04-15,6.4994,6.4994,6.2572,6.3327,2034192,0
1988-04-18,6.2845,6.3327,6.2572,6.3327,1321898,0
1988-04-19,6.3327,6.3327,6.0639,6.0898,2651025,0
1988-04-20,5.9478,6.138,5.9478,6.0423,2210645,0
1988-04-21,6.017,6.232,5.9952,6.017,1306690,0
1988-04-22,6.017,6.138,5.9952,6.017,1265998,0
1988-04-25,6.0639,6.1849,6.0423,6.138,1770269,0
1988-04-26,6.1634,6.4005,6.1634,6.3067,1658082,0
1988-04-27,6.3067,6.3327,6.0898,6.138,1143547,0
1988-04-28,6.138,6.1634,6.0639,6.138,2130784,0
1988-04-29,6.138,6.138,5.9478,6.0898,1937216,0
1988-05-02,6.017,6.0898,5.9225,6.0423,1488471,0
1988-05-03,6.0423,6.0639,5.9681,6.0423,1181949,0
1988-05-04,5.9952,6.017,5.9478,5.9952,1682796,0
1988-05-05,5.9478,6.017,5.9225,5.9225,1506726,0
1988-05-06,5.9225,5.9478,5.8001,5.8475,2164635,0
1988-05-09,5.8001,5.9011,5.6858,5.875,1050372,0
1988-05-10,5.875,5.9011,5.7065,5.7803,1053415,0
1988-05-11,5.7322,5.7531,5.6589,5.7322,1167120,0
1988-05-12,5.7803,5.8475,5.7531,5.8269,1773690,0
1988-05-13,5.8475,5.9225,5.8001,5.9225,932478,0
1988-05-16,5.9225,5.9225,5.8001,5.9225,1301745,0
1988-05-17,5.9225,5.9681,5.8269,5.8269,1213136,0
1988-05-18,5.875,5.9225,5.6325,5.6325,1318481,0
1988-05-19,5.6589,5.8001,5.6325,5.7803,2090859,0
1988-05-20,5.7803,5.8475,5.7322,5.8475,1527640,0
1988-05-23,5.8001,5.8001,5.6116,5.7322,1274746,0
1988-05-24,5.7065,5.7531,5.6325,5.7322,1331409,0
1988-05-25,5.6858,5.8001,5.6858,5.6858,935520,0
1988-05-26,5.6858,5.9478,5.6858,5.9011,933244,0
1988-05-27,5.9011,6.0639,5.875,6.0639,2040281,0
1988-05-31,6.0639,6.2116,6.0639,6.2116,1442456,0
1988-06-01,6.2116,6.232,6.0639,6.138,2341092,0
1988-06-02,6.0898,6.1849,6.0423,6.0898,2305723,0
1988-06-03,6.0423,6.0639,5.9681,6.0423,1327609,0
1988-06-06,6.0423,6.1164,6.017,6.017,1049988,0
1988-06-07,6.017,6.1164,5.9681,5.9681,1416209,0
1988-06-08,5.9681,6.3327,5.9681,6.2369,2182885,0
1988-06-09,6.2845,6.358,6.1907,6.1907,1631840,0
1988-06-10,6.2369,6.358,6.1907,6.3327,2047880,0
1988-06-13,6.3067,6.4538,6.2572,6.3789,1828455,0
1988-06-14,6.4538,6.4994,6.2845,6.3789,3496799,0
1988-06-15,6.3327,6.3789,6.2572,6.3789,802419,0
1988-06-16,6.2572,6.3327,6.138,6.138,1131368,0
1988-06-17,6.0423,6.3327,6.0423,6.2845,1631840,0
1988-06-20,6.2845,6.2845,6.2116,6.2572,536210,0
1988-06-21,6.2572,6.2845,6.1164,6.2369,1216561,0
1988-06-22,6.3067,6.358,6.2572,6.3067,1374755,0
1988-06-23,6.3067,6.3067,6.2369,6.2845,513778,0
1988-06-24,6.2572,6.3067,6.2369,6.2845,665517,0
1988-06-27,6.2845,6.2845,6.1634,6.1907,543052,0
1988-06-28,6.1634,6.1907,6.1164,6.1907,846532,0
1988-06-29,6.2369,6.2369,6.0423,6.0898,578426,0
1988-06-30,6.138,6.2116,6.0898,6.2116,1351186,0
1988-07-01,6.2369,6.2572,6.1634,6.2369,881900,0
1988-07-05,6.2369,6.3789,6.138,6.3789,1174350,0
1988-07-06,6.3789,6.4778,6.2845,6.3789,1861917,0
1988-07-07,6.358,6.4062,6.2572,6.2845,3716613,0
1988-07-08,6.2116,6.2369,6.138,6.138,939324,0
1988-07-11,6.138,6.1907,6.1164,6.1634,1125667,0
1988-07-12,6.1634,6.2116,6.1634,6.1907,1088016,0
1988-07-13,6.1907,6.2369,6.1634,6.1907,862506,0
1988-07-14,6.1907,6.1907,6.0898,6.138,1312012,0
1988-07-15,6.138,6.2116,6.1164,6.1907,1059115,0
1988-07-18,6.1634,6.1634,6.138,6.1634,1292235,0
1988-07-19,6.1907,6.2116,6.069,6.1907,917643,0
1988-07-20,6.2369,6.2369,6.1634,6.2116,1695732,0
1988-07-21,6.2116,6.2369,6.1634,6.1907,1055699,0
1988-07-22,6.1634,6.1907,5.9952,6.0898,2577249,0
1988-07-25,6.0898,6.0898,6.017,6.0898,622540,0
1988-07-26,6.0423,6.069,5.9952,5.9952,1322285,0
1988-07-27,6.0423,6.0898,5.8956,5.8956,1539809,0
1988-07-28,5.9478,6.0423,5.9478,5.9952,1386168,0
1988-07-29,5.9952,6.2369,5.9952,6.2369,1256876,0
1988-08-01,6.2116,6.2845,6.1634,6.1907,776943,0
1988-08-02,6.138,6.2845,6.1164,6.1634,893692,0
1988-08-03,6.1634,6.2572,6.138,6.2116,940847,0
1988-08-04,6.2572,6.3327,6.138,6.2845,1663400,0
1988-08-05,6.3067,6.4538,6.2572,6.3327,672738,0
1988-08-08,6.358,6.4272,6.1634,6.2572,1280070,0
1988-08-09,6.3327,6.358,6.138,6.1634,2242594,0
1988-08-10,6.138,6.1634,5.8956,6.0423,1407087,0
1988-08-11,5.9952,6.0423,5.9478,6.0423,996752,0
1988-08-12,5.9478,6.138,5.9478,6.138,791010,0
1988-08-15,6.0898,6.1164,5.9952,5.9952,418705,0
1988-08-16,5.9478,6.1634,5.9478,6.1164,1102472,0
1988-08-17,6.1634,6.1907,6.069,6.138,549142,0
1988-08-18,6.1164,6.2369,6.0898,6.1634,710009,0
1988-08-19,6.2369,6.2369,6.069,6.1164,1522316,0
1988-08-22,6.138,6.1634,5.9225,5.9478,958341,0
1988-08-23,5.9681,5.9952,5.8475,5.8956,890266,0
1988-08-24,5.9225,6.4538,5.8956,6.1164,890645,0
1988-08-25,6.0423,6.0898,5.9225,5.9952,698596,0
1988-08-26,6.0423,6.069,5.9681,5.9681,417181,0
1988-08-29,6.017,6.0898,5.9952,5.9952,481073,0
1988-08-30,6.017,6.0423,5.9952,6.0423,627485,0
1988-08-31,6.017,6.069,5.9952,6.0423,509973,0
1988-09-01,5.9681,5.9952,5.8956,5.9225,1048852,0
1988-09-02,5.9952,6.2845,5.9952,6.2572,1502539,0
1988-09-06,6.2845,6.3789,6.1907,6.358,819911,0
1988-09-07,6.4538,6.4538,6.3067,6.3067,648403,0
1988-09-08,6.358,6.3789,6.3327,6.3789,1061023,0
1988-09-09,6.358,6.6211,6.358,6.6211,1227212,0
1988-09-12,6.6211,6.7683,6.5476,6.5742,1431426,0
1988-09-13,6.5476,6.6211,6.5476,6.6211,1118068,0
1988-09-14,6.6941,6.7206,6.5476,6.6484,1369446,0
1988-09-15,6.5989,6.6211,6.5476,6.5989,1112740,0
1988-09-16,6.5476,6.6941,6.5476,6.6211,2126223,0
1988-09-19,6.6484,6.6484,6.5476,6.5989,648782,0
1988-09-20,6.5989,6.6484,6.5989,6.6211,910802,0
1988-09-21,6.6211,6.6751,6.5989,6.6484,801661,0
1988-09-22,6.5989,6.6484,6.4538,6.4728,897496,0
1988-09-23,6.4272,6.5476,6.4272,6.5476,729404,0
1988-09-26,6.4994,6.5742,6.4538,6.4994,293585,0
1988-09-27,6.4272,6.4728,6.4272,6.4728,968987,0
1988-09-28,6.4272,6.4538,6.353,6.4062,1021854,0
1988-09-29,6.4062,6.5273,6.3789,6.4994,1787379,0
1988-09-30,6.5273,6.5989,6.3067,6.3789,1227965,0
1988-10-03,6.3789,6.5273,6.3789,6.4728,1467173,0
1988-10-04,6.4994,6.4994,6.353,6.353,1369053,0
1988-10-05,6.3789,6.6484,6.3327,6.6484,2021638,0
1988-10-06,6.5742,6.6751,6.5742,6.6751,1832255,0
1988-10-07,6.6941,6.7942,6.6211,6.7942,1847088,0
1988-10-10,6.7942,6.8158,6.7422,6.8158,1046950,0
1988-10-11,6.7942,6.7942,6.6941,6.7206,709626,0
1988-10-12,6.6751,6.6941,6.3327,6.3789,1467931,0
1988-10-13,6.3789,6.5273,6.3327,6.4538,3109665,0
1988-10-14,6.4538,6.5742,6.4538,6.5476,2298498,0
1988-10-17,6.4994,6.5989,6.4994,6.5742,1084217,0
1988-10-18,6.5273,6.7206,6.5273,6.7206,937422,0
1988-10-19,6.7683,6.7683,6.6211,6.6484,1129858,0
1988-10-20,6.6751,6.8158,6.6484,6.8158,949976,0
1988-10-21,6.7206,6.869,6.7206,6.8418,1793843,0
1988-10-24,6.8418,6.8893,6.7683,6.7942,1174350,0
1988-10-25,6.8418,6.869,6.7422,6.8158,788351,0
1988-10-26,6.8418,6.8418,6.7422,6.7942,831325,0
1988-10-27,6.7422,6.7683,6.6211,6.6484,760965,0
1988-10-28,6.6484,6.7683,6.6484,6.7206,754884,0
1988-10-31,6.6941,6.7422,6.6484,6.7206,918793,0
1988-11-01,6.7683,6.7683,6.6484,6.6941,524425,0
1988-11-02,6.6484,6.7422,6.6211,6.6941,1818944,0
1988-11-03,6.7206,6.7683,6.6751,6.7206,976974,0
1988-11-04,6.6751,6.7683,6.4994,6.4994,905099,0
1988-11-07,6.5476,6.6751,6.5476,6.6211,566256,0
1988-11-08,6.6484,6.6751,6.5273,6.5742,461673,0
1988-11-09,6.4728,6.5742,6.4538,6.5273,819911,0
1988-11-10,6.5476,6.5476,6.4538,6.5273,392846,0
1988-11-11,6.4538,6.4538,6.3067,6.353,747275,0
1988-11-14,6.3789,6.4538,6.3327,6.4272,606954,0
1988-11-15,6.4272,6.4994,6.4272,6.4994,340362,0
1988-11-16,6.4728,6.4728,6.3327,6.4272,631667,0
1988-11-17,6.4272,6.4272,6.2572,6.3067,1370960,0
1988-11-18,6.3067,6.4062,6.2794,6.4062,474604,0
1988-11-21,6.353,6.4062,6.2794,6.4062,390939,0
1988-11-22,6.3789,6.4728,6.3067,6.4728,462813,0
1988-11-23,6.5273,6.6484,6.4538,6.6484,633952,0
1988-11-25,6.5742,6.5989,6.5273,6.5742,333899,0
1988-11-28,6.5476,6.5989,6.5273,6.5476,363561,0
1988-11-29,6.4994,6.5989,6.4728,6.5476,859085,0
1988-11-30,6.5476,6.6941,6.4994,6.5989,1118440,0
1988-12-01,6.5742,6.6211,6.5476,6.5989,386756,0
1988-12-02,6.5742,6.5742,6.4538,6.4994,740050,0
1988-12-05,6.5534,6.7264,6.5331,6.7264,1349664,0
1988-12-06,6.6788,6.8748,6.6535,6.8748,986101,0
1988-12-07,6.8748,6.947,6.7999,6.7999,1077753,0
1988-12-08,6.7999,6.8259,6.7739,6.7739,448362,0
1988-12-09,6.7739,6.8259,6.7531,6.7999,964046,0
1988-12-12,6.7999,6.7999,6.6788,6.6788,901296,0
1988-12-13,6.6788,6.6997,6.5051,6.6535,498561,0
1988-12-14,6.6047,6.7531,6.6047,6.6535,953391,0
1988-12-15,6.6535,6.6997,6.5534,6.5534,773900,0
1988-12-16,6.5534,6.7264,6.5331,6.6535,1475160,0
1988-12-19,6.6788,6.8475,6.6269,6.8259,872395,0
1988-12-20,6.8748,6.9203,6.8259,6.8259,944652,0
1988-12-21,6.8748,6.8748,6.7739,6.8259,832085,0
1988-12-22,6.7739,6.9,6.6997,6.8475,798241,0
1988-12-23,6.9,6.9203,6.8259,6.8475,449507,0
1988-12-27,6.7999,6.8748,6.6788,6.8475,401589,0
1988-12-28,6.947,6.947,6.7531,6.9203,1153048,0
1988-12-29,6.947,7.0688,6.9203,7.0688,1961169,0
1988-12-30,7.0206,7.0688,6.9952,6.9952,885705,0
1989-01-03,6.947,6.947,6.7739,6.8259,961378,0
1989-01-04,6.8475,6.9952,6.8259,6.9952,1083077,0
1989-01-05,7.0206,7.0206,6.7739,6.947,1206293,0
1989-01-06,6.9203,7.0465,6.8748,6.947,639276,0
1989-01-09,6.9203,6.9737,6.8259,6.947,663994,0
1989-01-10,6.9737,6.9737,6.9203,6.947,535458,0
1989-01-11,6.9952,6.9952,6.9203,6.9952,614553,0
1989-01-12,7.0206,7.1423,6.9952,7.1423,937044,0
1989-01-13,7.1423,7.1676,7.0465,7.1202,1310490,0
1989-01-16,7.0688,7.0948,6.9952,7.0206,763633,0
1989-01-17,6.9952,7.0206,6.9737,6.9737,737012,0
1989-01-18,6.9952,7.1423,6.9203,7.0948,1308209,0
1989-01-19,7.0465,7.3624,7.0465,7.2685,1562630,0
1989-01-20,7.214,7.2419,7.1202,7.1676,999412,0
1989-01-23,7.1423,7.2419,7.0206,7.0206,589077,0
1989-01-24,6.8748,7.2419,6.8748,7.1676,1521559,0
1989-01-25,7.195,7.3896,7.1202,7.3408,1998818,0
1989-01-26,7.214,7.4891,7.214,7.4366,1371333,0
1989-01-27,7.51,7.5836,7.4619,7.51,1491135,0
1989-01-30,7.5628,7.5836,7.4163,7.4366,1262955,0
1989-01-31,7.4619,7.4891,7.3624,7.4619,1222641,0
1989-02-01,7.4163,7.51,7.3408,7.4891,3005460,0
1989-02-02,7.4619,7.4619,7.3624,7.4163,683010,0
1989-02-03,7.3624,7.4366,7.3154,7.3624,830183,0
1989-02-06,7.3896,7.3896,7.2685,7.3408,713808,0
1989-02-07,7.3624,7.51,7.3624,7.4366,1610922,0
1989-02-08,7.4163,7.4619,7.3624,7.3624,1073566,0
1989-02-09,7.3624,7.3896,7.2888,7.3408,1827315,0
1989-02-10,7.2888,7.3408,7.1202,7.1202,1095246,0
1989-02-13,7.1202,7.2419,7.0206,7.2419,858701,0
1989-02-14,7.2419,7.2888,7.195,7.2419,848438,0
1989-02-15,7.2419,7.4163,7.214,7.3154,577664,0
1989-02-16,7.4163,7.51,7.3896,7.4163,494004,0
1989-02-17,7.4619,7.4891,7.4163,7.4619,671209,0
1989-02-21,7.4619,7.4619,7.3408,7.3624,553324,0
1989-02-22,7.3154,7.3624,7.2419,7.3154,805461,0
1989-02-23,7.214,7.3624,7.195,7.3408,671597,0
1989-02-24,7.2888,7.3154,7.195,7.2419,1073949,0
1989-02-27,7.214,7.2685,7.195,7.214,818393,0
1989-02-28,7.1676,7.2685,7.1202,7.2685,610757,0
1989-03-01,7.2685,7.2888,7.0465,7.1423,798241,0
1989-03-02,7.1202,7.2419,7.1202,7.1676,654488,0
1989-03-03,7.1202,7.2419,7.1202,7.1423,1217323,0
1989-03-06,7.1202,7.1727,7.1202,7.1474,1001693,0
1989-03-07,7.195,7.2197,7.0999,7.1727,1439413,0
1989-03-08,7.1202,7.2944,7.1202,7.2685,1635261,0
1989-03-09,7.2944,7.3212,7.2469,7.2685,890266,0
1989-03-10,7.2197,7.3212,7.195,7.3212,694040,0
1989-03-13,7.368,7.4213,7.2944,7.368,685669,0
1989-03-14,7.3212,7.4213,7.3212,7.394,385233,0
1989-03-15,7.4213,7.567,7.4213,7.567,1624615,0
1989-03-16,7.567,7.567,7.4422,7.4942,1031738,0
1989-03-17,7.2197,7.394,7.2197,7.3212,1747449,0
1989-03-20,7.2197,7.2685,7.195,7.2469,688712,0
1989-03-21,7.3212,7.394,7.2944,7.368,648403,0
1989-03-22,7.3465,7.4213,7.2944,7.2944,672738,0
1989-03-23,7.2944,7.3212,7.2197,7.2469,501609,0
1989-03-27,7.195,7.2944,7.1727,7.2469,1343956,0
1989-03-28,7.2685,7.394,7.2685,7.368,700502,0
1989-03-29,7.4213,7.4942,7.368,7.394,694040,0
1989-03-30,7.368,7.368,7.2944,7.368,652969,0
1989-03-31,7.368,7.5151,7.3465,7.4669,632429,0
1989-04-03,7.4942,7.7422,7.4942,7.6667,4112881,0
1989-04-04,7.616,7.6667,7.5418,7.5938,1400622,0
1989-04-05,7.567,7.5938,7.4213,7.5938,811924,0
1989-04-06,7.5151,7.567,7.4422,7.4422,783406,0
1989-04-07,7.4422,7.6882,7.4213,7.5938,2285945,0
1989-04-10,7.6419,7.8156,7.616,7.7155,1638309,0
1989-04-11,7.6882,7.7422,7.6419,7.7155,1170546,0
1989-04-12,7.6667,7.7422,7.6667,7.6882,1342438,0
1989-04-13,7.6882,7.8879,7.6667,7.8423,1233288,0
1989-04-14,7.862,7.9368,7.7878,7.9152,2682212,0
1989-04-17,7.9152,7.9368,7.8156,7.862,899389,0
1989-04-18,7.9152,7.9627,7.8879,7.9368,1482385,0
1989-04-19,7.9152,8.184,7.9152,8.184,2190493,0
1989-04-20,8.1352,8.2353,8.1092,8.184,1726156,0
1989-04-21,8.184,8.262,8.1625,8.2353,1066346,0
1989-04-24,8.184,8.4097,8.1352,8.3096,1939497,0
1989-04-25,8.3096,8.43,8.262,8.2835,1914784,0
1989-04-26,8.262,8.262,8.1352,8.1352,964809,0
1989-04-27,8.1352,8.2353,8.1092,8.1625,1332927,0
1989-04-28,8.1352,8.3825,8.1092,8.3577,1551218,0
1989-05-01,8.3096,8.4566,8.262,8.43,1043524,0
1989-05-02,8.3577,8.6038,8.3356,8.51,1809434,0
1989-05-03,8.4566,8.6304,8.4566,8.51,1589250,0
1989-05-04,8.51,8.5561,8.3096,8.51,1380088,0
1989-05-05,8.5561,8.6038,8.4566,8.4566,910040,0
1989-05-08,8.3577,8.4097,8.184,8.2835,829800,0
1989-05-09,8.2835,8.3356,8.2082,8.2353,955677,0
1989-05-10,8.2082,8.3096,8.1625,8.2835,689852,0
1989-05-11,8.3356,8.4097,8.3356,8.3577,511876,0
1989-05-12,8.5561,8.6038,8.4566,8.51,1460711,0
1989-05-15,8.4826,8.5309,8.4097,8.51,711911,0
1989-05-16,8.5561,8.5561,8.43,8.43,687571,0
1989-05-17,8.4566,8.51,8.3825,8.51,872774,0
1989-05-18,8.51,8.51,8.3825,8.4566,712289,0
1989-05-19,8.51,8.6304,8.4826,8.51,2078684,0
1989-05-22,8.5561,8.6038,8.4826,8.51,1138214,0
1989-05-23,8.5309,8.5309,8.3577,8.3825,986101,0
1989-05-24,8.4097,8.43,8.3577,8.4097,1556166,0
1989-05-25,8.4097,8.4566,8.3825,8.43,1502921,0
1989-05-26,8.4566,8.5561,8.4097,8.5309,675022,0
1989-05-30,8.51,8.5561,8.3825,8.4566,638519,0
1989-05-31,8.4566,8.5309,8.43,8.4826,981540,0
1989-06-01,8.5309,8.6768,8.5309,8.6304,969365,0
1989-06-02,8.73,8.7769,8.5828,8.6768,2080969,0
1989-06-05,8.6614,8.7559,8.6094,8.6094,935903,0
1989-06-06,8.6614,8.7819,8.6355,8.7819,1123769,0
1989-06-07,8.9569,8.9816,8.8098,8.9569,1020330,0
1989-06-08,9.0564,9.2092,8.9816,9.156,1650090,0
1989-06-09,9.1085,9.2092,9.0818,9.1085,1129858,0
1989-06-12,9.0818,9.1825,8.9569,9.1825,621783,0
1989-06-13,9.156,9.2092,9.1085,9.1299,855658,0
1989-06-14,9.2295,9.2822,9.1085,9.156,1137074,0
1989-06-15,9.1825,9.1825,9.0305,9.1085,1909073,0
1989-06-16,9.0818,9.2092,9.0818,9.2092,2008712,0
1989-06-19,9.156,9.2822,9.156,9.2555,645739,0
1989-06-20,9.2092,9.3087,9.156,9.2822,2161966,0
1989-06-21,9.3303,9.655,9.1825,9.655,2291268,0
1989-06-22,9.4554,9.4823,9.3087,9.4299,1299086,0
1989-06-23,9.4823,9.53,9.3087,9.503,1205149,0
1989-06-26,9.3557,9.4299,9.3087,9.3557,873157,0
1989-06-27,9.3557,9.4299,9.3557,9.4022,1423444,0
1989-06-28,9.4022,9.4299,9.1085,9.2092,1131756,0
1989-06-29,9.1825,9.1825,8.9094,8.9569,1613968,0
1989-06-30,8.882,8.9094,8.5612,8.6823,2116339,0
1989-07-03,8.7819,8.8098,8.7356,8.7819,552189,0
1989-07-05,8.7819,8.8352,8.6823,8.8098,602761,0
1989-07-06,8.7819,8.8352,8.7356,8.8098,1068248,0
1989-07-07,8.8098,9.0089,8.7356,8.9354,915741,0
1989-07-10,8.8562,9.0089,8.7819,8.9354,725600,0
1989-07-11,8.9816,9.156,8.9816,9.1085,1141639,0
1989-07-12,9.0564,9.1085,9.0564,9.1085,802419,0
1989-07-13,9.156,9.2092,9.0564,9.1085,784168,0
1989-07-14,9.1085,9.2822,9.0818,9.2822,1115781,0
1989-07-17,9.2295,9.2822,9.156,9.2295,268484,0
1989-07-18,9.1299,9.1825,9.1085,9.156,659049,0
1989-07-19,9.1299,9.503,9.1299,9.503,832838,0
1989-07-20,9.603,9.603,9.2092,9.2092,1492653,0
1989-07-21,9.2092,9.3823,9.2092,9.3303,632050,0
1989-07-24,9.3303,9.3557,9.1825,9.2555,397790,0
1989-07-25,9.3087,9.3823,9.156,9.2822,759067,0
1989-07-26,9.3303,9.556,9.2295,9.53,1453859,0
1989-07-27,9.603,9.854,9.603,9.778,1656179,0
1989-07-28,9.755,9.778,9.677,9.755,736251,0
1989-07-31,9.704,9.93,9.677,9.93,1450060,0
1989-08-01,9.93,9.93,9.704,9.729,1547792,0
1989-08-02,9.704,9.704,9.4554,9.603,978119,0
1989-08-03,9.603,9.704,9.556,9.583,599718,0
1989-08-04,9.53,9.603,9.4299,9.583,1104374,0
1989-08-07,9.4823,9.802,9.4554,9.778,1126811,0
1989-08-08,9.677,9.729,9.503,9.655,781126,0
1989-08-09,9.583,9.677,9.4554,9.4823,733582,0
1989-08-10,9.3303,9.3303,9.2555,9.3303,877335,0
1989-08-11,9.4299,9.556,9.0564,9.156,1349664,0
1989-08-14,9.2092,9.503,9.1085,9.3303,786070,0
1989-08-15,9.3087,9.3557,9.2555,9.3303,494766,0
1989-08-16,9.2295,9.3087,9.1085,9.2295,780747,0
1989-08-17,9.3557,9.3823,9.156,9.2092,980778,0
1989-08-18,9.2092,9.4299,9.2092,9.4299,906997,0
1989-08-21,9.4299,9.4299,9.156,9.156,598200,0
1989-08-22,9.156,9.2295,9.1085,9.2092,1021470,0
1989-08-23,9.2822,9.3823,9.2295,9.3823,661330,0
1989-08-24,9.4823,9.556,9.4554,9.556,1298704,0
1989-08-25,9.503,9.583,9.4554,9.4554,740050,0
1989-08-28,9.4022,9.4554,9.3557,9.4022,506548,0
1989-08-29,9.503,9.53,9.3823,9.503,401969,0
1989-08-30,9.4554,9.556,9.3823,9.4022,662853,0
1989-08-31,9.4299,9.4823,9.3823,9.4299,560555,0
1989-09-01,9.4554,9.603,9.4022,9.603,456728,0
1989-09-05,9.603,9.603,9.4299,9.503,479170,0
1989-09-06,9.4022,9.4022,9.156,9.2295,2738494,0
1989-09-07,9.2092,9.2822,9.1825,9.1825,749555,0
1989-09-08,9.1825,9.4022,9.1299,9.3557,822575,0
1989-09-11,9.4081,9.4081,9.1825,9.2822,894454,0
1989-09-12,9.2613,9.2822,9.1085,9.1085,604668,0
1989-09-13,9.1617,9.2092,8.9094,8.9094,703540,0
1989-09-14,8.9094,8.9626,8.7819,8.8098,1120348,0
1989-09-15,8.8611,9.0615,8.8352,8.9816,2324735,0
1989-09-18,8.9354,9.0349,8.8611,8.9816,343405,0
1989-09-19,8.9626,9.0615,8.9626,9.0089,751075,0
1989-09-20,8.9816,9.0089,8.7356,8.8611,1096008,0
1989-09-21,8.882,8.9354,8.761,8.8611,849580,0
1989-09-22,8.882,8.882,8.7356,8.8098,1148870,0
1989-09-25,8.7103,8.8611,8.6823,8.8098,1253824,0
1989-09-26,8.7819,8.9626,8.7819,8.9094,1191460,0
1989-09-27,8.9094,8.9094,8.7819,8.882,905099,0
1989-09-28,8.882,9.0349,8.882,9.0349,829800,0
1989-09-29,9.0818,9.0818,9.0089,9.0615,717234,0
1989-10-02,9.0089,9.0349,8.9354,9.0349,298535,0
1989-10-03,9.0089,9.0615,8.9626,9.0349,937422,0
1989-10-04,9.0349,9.0818,8.9816,9.0089,1389971,0
1989-10-05,8.9816,9.0349,8.8611,8.9094,1043524,0
1989-10-06,8.9094,8.9626,8.8352,8.9094,1521938,0
1989-10-09,8.9094,9.0089,8.8611,8.9626,833226,0
1989-10-10,9.0089,9.0615,8.9626,9.0089,1478198,0
1989-10-11,8.9626,8.9626,8.7103,8.7103,1754674,0
1989-10-12,8.7356,8.7819,8.5561,8.761,2520971,0
1989-10-13,8.7103,8.761,7.6102,7.9101,1898810,0
1989-10-16,7.8322,8.3825,7.8322,8.3577,4950279,0
1989-10-17,8.3096,8.3577,8.2082,8.2353,1683179,0
1989-10-18,8.2082,8.3096,8.158,8.2082,1396062,0
1989-10-19,8.2082,8.3825,8.184,8.3096,2247159,0
1989-10-20,8.2576,8.2576,8.0833,8.158,2088951,0
1989-10-23,8.1352,8.2576,8.1352,8.2082,1117306,0
1989-10-24,8.158,8.158,8.0356,8.1092,1447400,0
1989-10-25,8.1092,8.1352,8.0585,8.0833,1135939,0
1989-10-26,8.0585,8.2353,8.0097,8.1092,1145824,0
1989-10-27,8.1092,8.1092,7.9584,8.0833,1364876,0
1989-10-30,8.0585,8.158,7.9584,7.9824,768956,0
1989-10-31,8.0097,8.0585,7.9584,8.0356,1750874,0
1989-11-01,8.0833,8.1352,8.0356,8.1092,1664925,0
1989-11-02,8.158,8.158,8.0356,8.1092,2536174,0
1989-11-03,8.0833,8.2082,8.0833,8.158,1676332,0
1989-11-06,8.158,8.158,7.9824,8.0585,814583,0
1989-11-07,8.0585,8.184,8.0356,8.1352,1337498,0
1989-11-08,8.1352,8.2082,8.1092,8.158,908521,0
1989-11-09,8.2082,8.2576,8.1092,8.1092,863267,0
1989-11-10,8.158,8.2353,8.1352,8.2082,882662,0
1989-11-13,8.2082,8.3825,8.2082,8.3825,1318481,0
1989-11-14,8.51,8.5358,8.3356,8.3825,963663,0
1989-11-15,8.4097,8.4097,8.2835,8.2835,454831,0
1989-11-16,8.2576,8.2835,8.158,8.2576,1448157,0
1989-11-17,8.2576,8.4351,8.2576,8.3356,873157,0
1989-11-20,8.2835,8.3096,8.184,8.2353,638892,0
1989-11-21,8.2353,8.2576,8.0833,8.184,773139,0
1989-11-22,8.1352,8.2576,8.1352,8.2353,1036687,0
1989-11-24,8.2353,8.3825,8.2082,8.3356,769713,0
1989-11-27,8.3356,8.4566,8.3356,8.4566,689095,0
1989-11-28,8.4097,8.5358,8.4097,8.4826,889125,0
1989-11-29,8.4826,8.51,8.2082,8.2353,861365,0
1989-11-30,8.2353,8.3096,8.2353,8.2835,617978,0
1989-12-01,8.3096,8.5828,8.2835,8.4566,1210855,0
1989-12-04,8.5206,8.572,8.4465,8.5206,500851,0
1989-12-05,8.5206,8.5461,8.4465,8.4668,556750,0
1989-12-06,8.4199,8.4935,8.3933,8.4465,652202,0
1989-12-07,8.4199,8.5461,8.4199,8.4465,859085,0
1989-12-08,8.5206,8.593,8.4668,8.593,850336,0
1989-12-11,8.6456,8.7191,8.593,8.6939,994084,0
1989-12-12,8.6716,8.6716,8.5206,8.5206,855280,0
1989-12-13,8.5461,8.572,8.3679,8.4465,1155329,0
1989-12-14,8.3933,8.4199,8.3406,8.3679,876961,0
1989-12-15,8.3933,8.3933,8.2937,8.3933,1731480,0
1989-12-18,8.3933,8.3933,8.2131,8.2677,1224927,0
1989-12-19,8.2677,8.319,8.068,8.2131,1183090,0
1989-12-20,8.2677,8.3406,8.2131,8.319,1281593,0
1989-12-21,8.319,8.3679,8.1947,8.2131,3208916,0
1989-12-22,8.2131,8.2937,8.1409,8.2131,454065,0
1989-12-26,8.2411,8.3679,8.2131,8.2937,357855,0
1989-12-27,8.2937,8.4199,8.2937,8.3679,443801,0
1989-12-28,8.4465,8.572,8.4199,8.5461,486012,0
1989-12-29,8.593,8.7718,8.572,8.7718,479932,0
1990-01-02,8.7718,8.8459,8.6939,8.8199,862506,0
1990-01-03,8.8199,8.872,8.7458,8.872,1244322,0
1990-01-04,8.8199,8.9708,8.799,8.9461,1177766,0
1990-01-05,8.898,8.898,8.7458,8.7718,904337,0
1990-01-08,8.7191,8.7718,8.6716,8.7458,613796,0
1990-01-09,8.6939,8.7458,8.593,8.6456,690993,0
1990-01-10,8.6716,8.6716,8.4668,8.5206,832085,0
1990-01-11,8.572,8.6202,8.5206,8.593,939708,0
1990-01-12,8.3679,8.5206,8.2937,8.4668,1160278,0
1990-01-15,8.4668,8.4668,8.2411,8.319,846920,0
1990-01-16,8.2677,8.2937,8.1676,8.1676,1424963,0
1990-01-17,8.1676,8.319,8.1409,8.2411,962897,0
1990-01-18,8.1947,8.3679,8.1136,8.2677,992560,0
1990-01-19,8.4199,8.4465,8.2937,8.319,819911,0
1990-01-22,8.2937,8.3679,8.068,8.1676,762105,0
1990-01-23,8.1676,8.2131,8.068,8.068,1017283,0
1990-01-24,8.068,8.1136,7.8156,8.068,1200592,0
1990-01-25,8.1409,8.1409,7.9666,7.9882,1159890,0
1990-01-26,7.9882,8.1676,7.9882,8.0153,935141,0
1990-01-29,8.068,8.1136,7.9666,7.9882,671209,0
1990-01-30,8.0414,8.0877,7.9882,8.0414,1132513,0
1990-01-31,8.0877,8.2677,8.0877,8.2677,744611,0
1990-02-01,8.2131,8.2131,8.068,8.0877,520625,0
1990-02-02,8.0414,8.1409,8.0153,8.0877,1011207,0
1990-02-05,8.068,8.1409,8.0414,8.068,716093,0
1990-02-06,8.068,8.0877,8.0153,8.068,985723,0
1990-02-07,8.068,8.1409,8.0414,8.1409,579182,0
1990-02-08,8.1136,8.1409,8.0414,8.0414,1208574,0
1990-02-09,8.0414,8.0877,7.9666,7.9882,1545895,0
1990-02-12,7.9666,8.068,7.9418,8.0153,820295,0
1990-02-13,8.0414,8.1136,7.9666,7.9882,1195269,0
1990-02-14,7.9882,8.0153,7.9666,8.0153,505412,0
1990-02-15,8.068,8.0877,8.0153,8.068,595541,0
1990-02-16,8.068,8.068,7.9882,8.068,594779,0
1990-02-20,8.0153,8.0414,7.9418,7.9882,1032879,0
1990-02-21,7.7617,7.9882,7.7617,7.9882,1262199,0
1990-02-22,8.0153,8.2131,7.9882,7.9882,1120348,0
1990-02-23,8.0414,8.068,7.9666,7.9666,539637,0
1990-02-26,7.9418,8.0153,7.9418,8.0153,735111,0
1990-02-27,8.0153,8.1947,7.9882,8.1409,498187,0
1990-02-28,8.1676,8.2131,8.0877,8.1409,1285771,0
1990-03-01,8.1136,8.319,7.9882,8.0414,1638309,0
1990-03-02,8.068,8.2411,8.0414,8.2131,656390,0
1990-03-05,8.1523,8.2037,8.0249,8.0527,1204008,0
1990-03-06,8.0984,8.224,8.0527,8.224,1744785,0
1990-03-07,8.224,8.2519,8.1244,8.1244,1239373,0
1990-03-08,8.1783,8.224,8.073,8.1783,1406703,0
1990-03-09,8.0984,8.0984,8.0249,8.0527,1801835,0
1990-03-12,8.0984,8.1244,8.073,8.1244,551806,0
1990-03-13,8.1244,8.2519,8.1244,8.224,1154950,0
1990-03-14,8.224,8.3051,8.224,8.2785,423270,0
1990-03-15,8.2785,8.43,8.2519,8.4047,937422,0
1990-03-16,8.4566,8.4826,8.3577,8.3773,1787762,0
1990-03-19,8.3051,8.3299,8.224,8.2785,609992,0
1990-03-20,8.2519,8.3299,8.2037,8.2519,1269798,0
1990-03-21,8.2519,8.3299,8.073,8.073,1141262,0
1990-03-22,8.0984,8.0984,7.8994,7.9989,2798965,0
1990-03-23,8.0527,8.1244,7.9989,8.1244,1256876,0
1990-03-26,8.1783,8.2037,8.0527,8.073,292445,0
1990-03-27,8.073,8.1783,8.0527,8.1783,1275887,0
1990-03-28,8.2037,8.2037,8.073,8.1244,1265624,0
1990-03-29,8.1523,8.1523,7.9989,8.073,1483905,0
1990-03-30,8.0984,8.1244,7.9716,8.0527,2036855,0
1990-04-02,7.9716,8.0984,7.9476,8.073,1040487,0
1990-04-03,8.073,8.1523,8.0249,8.1523,887224,0
1990-04-04,8.1523,8.1523,8.0249,8.0984,1496836,0
1990-04-05,8.073,8.1244,8.0527,8.073,569677,0
1990-04-06,8.073,8.0984,7.9476,7.9476,466622,0
1990-04-09,7.921,7.9989,7.8994,7.9716,654861,0
1990-04-10,7.9476,7.9989,7.8714,7.8994,519105,0
1990-04-11,7.8994,7.9716,7.8714,7.9476,274569,0
1990-04-12,7.9716,8.0249,7.8714,7.8994,1102854,0
1990-04-16,7.9989,8.0249,7.7935,7.8207,536210,0
1990-04-17,7.8207,7.8207,7.616,7.6939,1308971,0
1990-04-18,7.6939,7.6939,7.5938,7.6419,1235952,0
1990-04-19,7.6419,7.6419,7.4422,7.4891,1271705,0
1990-04-20,7.5151,7.5418,7.3896,7.4163,1732998,0
1990-04-23,7.4163,7.4163,7.2627,7.3154,1943297,0
1990-04-24,7.337,7.3624,7.2108,7.2108,1432188,0
1990-04-25,7.2627,7.4669,7.2362,7.4669,1383892,0
1990-04-26,7.5151,7.5938,7.4422,7.5418,1526499,0
1990-04-27,7.6667,7.6667,7.2362,7.337,1171681,0
1990-04-30,7.3896,7.4891,7.3624,7.4891,759446,0
1990-05-01,7.4669,7.5418,7.3896,7.5418,937044,0
1990-05-02,7.567,7.616,7.4669,7.4891,1121867,0
1990-05-03,7.567,7.616,7.3896,7.4669,764006,0
1990-05-04,7.5151,7.5151,7.3624,7.5151,997504,0
1990-05-07,7.4669,7.567,7.4669,7.4669,1613585,0
1990-05-08,7.3154,7.4669,7.3154,7.3624,1230628,0
1990-05-09,7.3624,7.4891,7.3624,7.4422,870498,0
1990-05-10,7.3896,7.4891,7.3896,7.4422,1072047,0
1990-05-11,7.5151,8.0249,7.4422,7.8207,1396062,0
1990-05-14,7.7669,8.0527,7.7669,7.8481,818014,0
1990-05-15,7.7669,8.0249,7.7206,7.9716,683768,0
1990-05-16,8.0249,8.0249,7.6939,7.8481,1148870,0
1990-05-17,7.7669,7.8481,7.6419,7.6667,573104,0
1990-05-18,7.616,7.6667,7.5151,7.5938,1208196,0
1990-05-21,7.5938,7.8994,7.5938,7.8207,1124147,0
1990-05-22,7.8714,7.9716,7.7935,7.9716,2187446,0
1990-05-23,8.0249,8.073,7.8714,7.9476,969749,0
1990-05-24,7.8994,8.073,7.8207,8.0527,1358034,0
1990-05-25,8.073,8.1244,7.9716,8.073,849580,0
1990-05-29,8.073,8.2519,8.073,8.2519,884943,0
1990-05-30,8.3051,8.4826,8.2785,8.3577,1993500,0
1990-05-31,8.3051,8.43,8.2785,8.3577,1885873,0
1990-06-01,8.3577,8.5042,8.3299,8.4826,771615,0
1990-06-04,8.4408,8.6716,8.4147,8.5664,1381984,0
1990-06-05,8.5151,8.6716,8.5151,8.6456,686810,0
1990-06-06,8.6202,8.6456,8.4935,8.5416,1187278,0
1990-06-07,8.4935,8.5416,8.3882,8.4147,952256,0
1990-06-08,8.3622,8.4408,8.2082,8.2887,754506,0
1990-06-11,7.9767,8.2353,7.9767,8.2353,593255,0
1990-06-12,8.2353,8.4147,8.158,8.4147,848812,0
1990-06-13,8.4408,8.4408,8.2887,8.3356,775798,0
1990-06-14,8.2887,8.3146,8.1352,8.2082,618356,0
1990-06-15,8.158,8.3356,8.158,8.3356,1449681,0
1990-06-18,8.3356,8.3622,8.2353,8.2353,753744,0
1990-06-19,8.2082,8.2887,8.184,8.2082,726740,0
1990-06-20,8.2353,8.2353,8.1092,8.1352,858323,0
1990-06-21,8.184,8.184,8.1092,8.158,1595331,0
1990-06-22,8.1352,8.2082,8.1092,8.184,1621190,0
1990-06-25,8.184,8.184,7.9767,8.0833,784926,0
1990-06-26,8.1092,8.1352,7.9767,7.9767,532028,0
1990-06-27,8.004,8.0833,7.9767,8.0585,404632,0
1990-06-28,8.0585,8.1352,8.03,8.0833,1025648,0
1990-06-29,8.004,8.004,7.7985,7.7985,3748941,0
1990-07-02,7.7712,7.7712,7.5938,7.6204,1088778,0
1990-07-03,7.647,7.6723,7.5202,7.6723,2278715,0
1990-07-05,7.6723,7.7263,7.5938,7.5938,977731,0
1990-07-06,7.5202,7.5474,7.4163,7.4669,2282902,0
1990-07-09,7.5728,7.699,7.4942,7.6204,845391,0
1990-07-10,7.6723,7.7522,7.6204,7.6723,697082,0
1990-07-11,7.699,7.7263,7.4669,7.5728,3819290,0
1990-07-12,7.5202,7.5728,7.4422,7.4942,1126049,0
1990-07-13,7.5474,7.5728,7.368,7.3896,1802591,0
1990-07-16,7.4163,7.4669,7.368,7.4163,791010,0
1990-07-17,7.4669,7.5728,7.4163,7.5728,1248883,0
1990-07-18,7.4669,7.5202,7.368,7.4669,749178,0
1990-07-19,7.4942,7.4942,7.3408,7.4669,1046188,0
1990-07-20,7.4669,7.4942,7.3896,7.3896,829800,0
1990-07-23,7.368,7.3896,7.1632,7.2627,1718926,0
1990-07-24,7.3154,7.3154,7.1106,7.2627,1279313,0
1990-07-25,7.2888,7.3154,7.2108,7.2888,832085,0
1990-07-26,7.2362,7.2888,7.1632,7.2362,884943,0
1990-07-27,7.2888,7.2888,7.1632,7.2108,930958,0
1990-07-30,7.1632,7.2627,7.1632,7.2362,874675,0
1990-07-31,7.2627,7.4422,7.2108,7.4163,989900,0
1990-08-01,7.4163,7.4669,7.368,7.4163,811924,0
1990-08-02,7.368,7.368,7.1366,7.1632,992186,0
1990-08-03,7.1892,7.1892,6.9052,7.032,1270181,0
1990-08-06,6.805,6.9578,6.448,6.805,1648954,0
1990-08-07,6.8787,7.0104,6.7264,6.7531,1991981,0
1990-08-08,6.7531,6.7783,6.6751,6.6997,1042763,0
1990-08-09,6.7531,6.7783,6.6997,6.6997,1106654,0
1990-08-10,6.6751,6.6997,6.5742,6.5989,686810,0
1990-08-13,6.5742,6.7264,6.4944,6.6751,743855,0
1990-08-14,6.6269,6.7531,6.5989,6.7531,1074706,0
1990-08-15,6.7783,6.9052,6.7531,6.8787,1013862,0
1990-08-16,6.8259,6.8526,6.5989,6.6269,2284808,0
1990-08-17,6.5215,6.6269,6.3953,6.6269,2596643,0
1990-08-20,6.6269,6.6997,6.5989,6.6484,1294137,0
1990-08-21,6.5215,6.5742,6.4221,6.5215,2512227,0
1990-08-22,6.5476,6.5989,6.3415,6.4221,1407464,0
1990-08-23,6.0842,6.2902,6.0639,6.242,2628209,0
1990-08-24,6.3415,6.448,6.3415,6.448,1094485,0
1990-08-27,6.6484,6.7531,6.5989,6.6484,636990,0
1990-08-28,6.5989,6.8526,6.5742,6.805,1397585,0
1990-08-29,6.7531,6.8526,6.7264,6.805,617596,0
1990-08-30,6.7531,6.8259,6.5989,6.7531,1061402,0
1990-08-31,6.7531,7.0104,6.7264,7.0104,656007,0
1990-09-04,6.9578,6.9578,6.805,6.9578,385616,0
1990-09-05,6.9052,6.9578,6.8526,6.9319,664371,0
1990-09-06,6.9319,6.9578,6.8787,6.8787,625582,0
1990-09-07,6.8787,7.0839,6.8787,7.0574,474987,0
1990-09-10,7.0688,7.1474,7.0421,7.1474,454065,0
1990-09-11,7.1727,7.1727,7.1202,7.1474,353673,0
1990-09-12,7.0688,7.1202,7.0421,7.0948,2630868,0
1990-09-13,7.0421,7.0421,6.9426,6.9426,603528,0
1990-09-14,6.8893,7.0421,6.8893,6.9895,703919,0
1990-09-17,6.9686,7.0688,6.9686,6.9895,471561,0
1990-09-18,6.9426,6.9895,6.8368,6.9426,615314,0
1990-09-19,6.9154,6.9686,6.578,6.8368,961004,0
1990-09-20,6.7841,6.7841,6.6585,6.6585,1093344,0
1990-09-21,6.6839,6.7322,6.6047,6.6585,1227212,0
1990-09-24,6.6047,6.6326,6.4272,6.4728,843106,0
1990-09-25,6.448,6.4728,6.2166,6.2959,1150773,0
1990-09-26,6.2166,6.3219,6.1412,6.242,747659,0
1990-09-27,6.2686,6.3219,6.1164,6.1685,739293,0
1990-09-28,6.0898,6.3733,6.0898,6.3733,702784,0
1990-10-01,6.4005,6.8107,6.4005,6.7841,1912877,0
1990-10-02,6.8368,6.9426,6.7841,6.8633,1664551,0
1990-10-03,6.7587,6.9426,6.7587,6.8633,959102,0
1990-10-04,6.8107,6.8633,6.6839,6.6839,571206,0
1990-10-05,6.578,6.9686,6.5534,6.8633,587554,0
1990-10-08,6.8893,6.9686,6.8368,6.8368,179499,0
1990-10-09,6.8107,6.8107,6.6047,6.7099,365080,0
1990-10-10,6.6326,6.7587,6.3473,6.4005,540015,0
1990-10-11,6.4272,6.4272,6.2959,6.3219,758688,0
1990-10-12,6.4005,6.7587,6.2959,6.3733,449507,0
1990-10-15,6.3733,6.8107,6.3473,6.4728,806975,0
1990-10-16,6.6839,6.7587,6.4994,6.4994,452545,0
1990-10-17,6.448,6.7099,6.4272,6.5534,585651,0
1990-10-18,6.4994,6.578,6.4994,6.578,839690,0
1990-10-19,6.7587,6.7841,6.5534,6.5534,1027556,0
1990-10-22,6.5534,6.8107,6.5534,6.7587,656390,0
1990-10-23,6.7322,6.7587,6.6585,6.6839,352532,0
1990-10-24,6.4994,6.6585,6.4728,6.6047,561312,0
1990-10-25,6.5534,6.6839,6.5273,6.6047,366221,0
1990-10-26,6.5273,6.578,6.4994,6.4994,528607,0
1990-10-29,6.4994,6.5534,6.3733,6.4005,759067,0
1990-10-30,6.4005,6.4994,6.4005,6.448,960621,0
1990-10-31,6.4005,6.5534,6.4005,6.4272,560171,0
1990-11-01,6.448,6.448,6.3473,6.3733,1329511,0
1990-11-02,6.4005,6.5534,6.3733,6.5534,929823,0
1990-11-05,6.5534,6.578,6.4728,6.578,650684,0
1990-11-06,6.5534,6.8368,6.5273,6.7099,828277,0
1990-11-07,6.7099,6.7587,6.578,6.578,410713,0
1990-11-08,6.578,6.7841,6.5534,6.6326,376489,0
1990-11-09,6.6047,6.7099,6.6047,6.7099,669322,0
1990-11-12,6.7322,6.9154,6.7099,6.8368,555232,0
1990-11-13,6.8107,6.9686,6.8107,6.9154,521386,0
1990-11-14,6.9154,7.1202,6.8893,7.0421,634714,0
1990-11-15,7.0149,7.0688,6.7841,6.8893,673504,0
1990-11-16,6.9426,6.9686,6.7841,6.9154,882279,0
1990-11-19,6.8633,7.0421,6.8368,7.0421,741574,0
1990-11-20,6.9895,6.9895,6.8107,6.8107,789486,0
1990-11-21,6.8633,6.9426,6.8368,6.9426,820295,0
1990-11-23,6.8893,6.9426,6.8368,6.9426,324772,0
1990-11-26,6.8368,6.9426,6.7841,6.9426,527850,0
1990-11-27,6.8893,6.9895,6.8368,6.9426,776172,0
1990-11-28,6.9686,7.0948,6.9426,7.0688,1058742,0
1990-11-29,6.8633,6.9895,6.8368,6.8368,1251543,0
1990-11-30,6.8633,7.3002,6.7841,7.2007,1038202,0
1990-12-03,7.2362,7.3408,7.1055,7.1842,1742505,0
1990-12-04,7.0796,7.2362,6.9794,7.1842,735111,0
1990-12-05,7.1309,7.394,7.1055,7.394,1010819,0
1990-12-06,7.5989,7.6774,7.394,7.4466,1559200,0
1990-12-07,7.394,7.4999,7.3408,7.4999,897496,0
1990-12-10,7.4213,7.4999,7.394,7.4466,545720,0
1990-12-11,7.394,7.5728,7.394,7.5474,630904,0
1990-12-12,7.5474,7.9152,7.5474,7.862,1086503,0
1990-12-13,7.862,7.9152,7.7319,7.7319,871254,0
1990-12-14,7.6255,7.6255,7.394,7.5474,604285,0
1990-12-17,7.4727,7.4727,7.2627,7.3154,353293,0
1990-12-18,7.2888,7.5259,7.2888,7.4466,641934,0
1990-12-19,7.4727,7.5728,7.4213,7.5728,1043147,0
1990-12-20,7.5728,7.7048,7.5259,7.6774,1084978,0
1990-12-21,7.9152,7.9152,7.6774,7.7827,1169023,0
1990-12-24,7.7567,7.7827,7.6527,7.7319,117511,0
1990-12-26,7.6774,7.7319,7.5989,7.6774,150977,0
1990-12-27,7.6527,7.7567,7.5728,7.5728,413760,0
1990-12-28,7.5259,7.5259,7.4466,7.5259,524046,0
1990-12-31,7.4727,7.5474,7.394,7.5259,302718,0
1991-01-02,7.5259,7.7048,7.4213,7.4727,688328,0
1991-01-03,7.4466,7.4727,7.394,7.4466,552189,0
1991-01-04,7.4213,7.6774,7.394,7.6255,951877,0
1991-01-07,7.5728,7.7048,7.5728,7.6527,571206,0
1991-01-08,7.6255,7.6527,7.5474,7.5728,834744,0
1991-01-09,7.5989,7.7827,7.4213,7.4999,1375901,0
1991-01-10,7.4999,7.5728,7.4727,7.5259,972413,0
1991-01-11,7.5259,7.7048,7.5259,7.7048,503510,0
1991-01-14,7.6527,7.6527,7.4999,7.5989,1281967,0
1991-01-15,7.5728,7.6255,7.5728,7.6255,1846326,0
1991-01-16,7.5728,7.9418,7.5728,7.9152,1888542,0
1991-01-17,8.3299,8.3577,7.9666,8.1194,3130201,0
1991-01-18,8.0204,8.0933,7.9932,8.0471,1269798,0
1991-01-21,8.0204,8.0933,7.9666,8.0204,1399100,0
1991-01-22,7.9666,8.068,7.9666,8.0204,896356,0
1991-01-23,8.0204,8.1466,7.9932,8.068,1169785,0
1991-01-24,8.1194,8.3051,8.068,8.2785,1859631,0
1991-01-25,8.2785,8.3051,8.1466,8.2785,1428762,0
1991-01-28,8.1732,8.3299,8.1732,8.2519,1237858,0
1991-01-29,8.224,8.224,7.9932,8.0471,1188796,0
1991-01-30,8.0204,8.3825,8.0204,8.3825,1893103,0
1991-01-31,8.3825,8.5612,8.3825,8.5151,2715679,0
1991-02-01,8.5151,8.5885,8.4351,8.5151,2559377,0
1991-02-04,8.4623,8.7191,8.4097,8.6659,1127195,0
1991-02-05,8.6659,8.7458,8.5885,8.6412,1304787,0
1991-02-06,8.6939,8.799,8.5885,8.7718,1730718,0
1991-02-07,8.7718,8.9816,8.5416,8.6146,1432567,0
1991-02-08,8.5612,8.7458,8.5612,8.7191,1096391,0
1991-02-11,8.6659,8.877,8.6659,8.877,957201,0
1991-02-12,8.825,8.877,8.5416,8.5416,943128,0
1991-02-13,8.5416,8.6939,8.5151,8.6659,583750,0
1991-02-14,8.5885,8.6412,8.3577,8.3577,826379,0
1991-02-15,8.3299,8.3299,8.1466,8.2519,1412793,0
1991-02-19,8.2519,8.5151,8.2519,8.4877,511114,0
1991-02-20,8.4351,8.4877,8.3577,8.4623,703919,0
1991-02-21,8.4351,8.4877,8.4097,8.4351,484872,0
1991-02-22,8.3825,8.4877,8.3051,8.3051,1274358,0
1991-02-25,8.4097,8.4623,8.1194,8.2519,1082697,0
1991-02-26,8.1992,8.224,8.0471,8.0933,1332927,0
1991-02-27,8.0933,8.224,8.0204,8.224,1132896,0
1991-02-28,8.2785,8.2785,8.0471,8.0471,472329,0
1991-03-01,8.0933,8.2519,8.068,8.2519,820295,0
1991-03-04,8.3051,8.5151,8.3051,8.4877,533546,0
1991-03-05,8.4623,8.6146,8.4097,8.5151,1321141,0
1991-03-06,8.5416,8.6146,8.5151,8.5416,1073949,0
1991-03-07,8.5612,8.5612,8.4351,8.4351,539258,0
1991-03-08,8.4351,8.5151,8.3825,8.4097,1035916,0
1991-03-11,8.3406,8.3933,8.0781,8.262,744611,0
1991-03-12,8.2082,8.2887,8.158,8.262,627105,0
1991-03-13,8.2082,8.3679,8.184,8.3406,571583,0
1991-03-14,8.3679,8.4465,8.3406,8.3933,795198,0
1991-03-15,8.8156,8.8156,8.4465,8.5251,1831871,0
1991-03-18,8.5251,8.6038,8.4713,8.4713,1018806,0
1991-03-19,8.3933,8.5512,8.3933,8.4199,370791,0
1991-03-20,8.4199,8.6823,8.4199,8.6304,976590,0
1991-03-21,8.7103,8.7103,8.4465,8.4984,1713982,0
1991-03-22,8.4984,8.8156,8.4984,8.8156,705449,0
1991-03-25,8.7103,8.9461,8.6823,8.9194,604285,0
1991-03-26,8.8669,8.9194,8.8156,8.8669,967846,0
1991-03-27,8.7876,8.7876,8.6038,8.6823,1427244,0
1991-03-28,8.6823,8.7356,8.4465,8.4984,498187,0
1991-04-01,8.4713,8.4984,8.3146,8.3406,1555021,0
1991-04-02,8.3406,8.3933,8.2887,8.3933,1081174,0
1991-04-03,8.3933,8.6038,8.3933,8.5771,1304787,0
1991-04-04,8.5251,8.5251,8.4199,8.4465,544202,0
1991-04-05,8.4465,8.4713,8.3933,8.3933,687194,0
1991-04-08,8.4199,8.5771,8.4199,8.5771,532411,0
1991-04-09,8.5771,8.6558,8.3679,8.3679,798241,0
1991-04-10,8.4199,8.4465,8.3679,8.3679,929061,0
1991-04-11,8.4199,8.6304,8.3406,8.3406,746514,0
1991-04-12,8.5251,8.5512,8.3679,8.5251,807741,0
1991-04-15,8.5251,8.6558,8.5251,8.5771,1331409,0
1991-04-16,8.6038,8.8402,8.5771,8.7876,1518128,0
1991-04-17,8.7876,8.9708,8.7876,8.9194,2982644,0
1991-04-18,8.8156,9.0247,8.8156,8.9982,2503851,0
1991-04-19,9.0247,9.3138,9.0247,9.1825,3415803,0
1991-04-22,9.1825,9.2872,8.9708,8.9708,1551601,0
1991-04-23,8.9461,9.2347,8.9461,9.2347,1532584,0
1991-04-24,9.3138,9.3138,9.0247,9.0767,887224,0
1991-04-25,9.0767,9.0767,8.7356,8.9708,810784,0
1991-04-26,8.9708,9.0508,8.9708,9.0247,744611,0
1991-04-29,9.0247,9.0508,8.9194,8.9194,982296,0
1991-04-30,8.8929,9.1033,8.7876,8.9194,1111594,0
1991-05-01,8.9708,8.9982,8.8929,8.9461,1222641,0
1991-05-02,9.0247,9.1825,8.9708,9.1033,943511,0
1991-05-03,9.1033,9.2872,9.1033,9.2092,756403,0
1991-05-06,9.1825,9.1825,9.0767,9.1299,975830,0
1991-05-07,9.1299,9.2613,9.0767,9.0767,1614347,0
1991-05-08,9.0247,9.2347,8.9982,9.2347,499332,0
1991-05-09,9.1825,9.2092,9.1299,9.2092,329333,0
1991-05-10,9.1825,9.2613,9.0508,9.1033,1099813,0
1991-05-13,9.1299,9.1825,9.1033,9.1825,586413,0
1991-05-14,9.1299,9.156,8.9982,9.0247,1349664,0
1991-05-15,9.0247,9.0247,8.6558,8.761,1283874,0
1991-05-16,8.8156,8.8402,8.5771,8.6038,853379,0
1991-05-17,8.6038,8.6558,8.4465,8.5512,1406703,0
1991-05-20,8.5512,8.5512,8.4713,8.5251,436576,0
1991-05-21,8.5251,8.8402,8.4984,8.7876,869352,0
1991-05-22,8.761,8.7876,8.7356,8.761,1094864,0
1991-05-23,8.7876,8.9194,8.6823,8.7356,819149,0
1991-05-24,8.8156,8.9194,8.7876,8.8669,481451,0
1991-05-28,8.9708,9.0247,8.8929,8.9461,1016910,0
1991-05-29,8.8669,8.9461,8.8156,8.8669,1005496,0
1991-05-30,8.8669,9.2872,8.8669,9.1299,1422676,0
1991-05-31,9.1033,9.3138,9.0767,9.3138,1607500,0
1991-06-03,9.2872,9.3138,9.156,9.2347,914984,0
1991-06-04,9.2347,9.2347,9.0767,9.0767,403488,0
1991-06-05,9.1825,9.2347,9.156,9.156,634714,0
1991-06-06,9.1825,9.2347,9.1299,9.156,717234,0
1991-06-07,9.1033,9.1033,8.9194,8.9461,534691,0
1991-06-10,9.0089,9.0089,8.825,8.8517,553708,0
1991-06-11,8.9036,9.0875,8.8517,9.0615,458252,0
1991-06-12,9.0349,9.0615,8.877,8.9036,522144,0
1991-06-13,8.9569,8.9816,8.9036,8.9816,877718,0
1991-06-14,9.0875,9.1979,9.0615,9.1199,547240,0
1991-06-17,9.1452,9.1979,9.0875,9.0875,685669,0
1991-06-18,9.0875,9.1979,9.0349,9.1199,981540,0
1991-06-19,9.0875,9.1199,8.7191,8.7191,1938740,0
1991-06-20,8.7718,8.9297,8.7191,8.9297,884181,0
1991-06-21,8.9816,9.0875,8.9297,9.0875,1145824,0
1991-06-24,9.0875,9.0875,8.9297,8.9569,1025648,0
1991-06-25,8.9297,8.9816,8.7718,8.9569,1799932,0
1991-06-26,8.9297,9.1452,8.8517,9.0349,970132,0
1991-06-27,8.9816,9.0875,8.9816,9.0089,548384,0
1991-06-28,8.9569,9.0089,8.825,8.8517,562074,0
1991-07-01,8.9036,9.0615,8.9036,9.0349,1141262,0
1991-07-02,9.2498,9.2498,9.1199,9.1452,883420,0
1991-07-03,9.0875,9.1452,9.0349,9.0875,945026,0
1991-07-05,9.1452,9.2498,9.1199,9.1725,656007,0
1991-07-08,9.1452,9.3031,9.1199,9.3031,1008918,0
1991-07-09,9.3303,9.514,9.3303,9.3557,2061570,0
1991-07-10,9.3823,9.4604,9.2498,9.3303,787207,0
1991-07-11,9.3823,9.4604,9.3303,9.4348,770479,0
1991-07-12,9.4348,9.4604,9.3303,9.4604,1065962,0
1991-07-15,9.4863,9.4863,9.3557,9.4081,1135939,0
1991-07-16,9.4081,9.4081,9.3303,9.3303,403109,0
1991-07-17,9.3557,9.4081,9.2771,9.3031,2081726,0
1991-07-18,9.3031,9.4604,9.3031,9.4081,1463369,0
1991-07-19,9.3557,9.4348,9.3031,9.3557,1545895,0
1991-07-22,9.3031,9.3823,9.3031,9.3557,261647,0
1991-07-23,9.3823,9.4348,9.1452,9.1979,363940,0
1991-07-24,9.1979,9.1979,9.0875,9.1725,842732,0
1991-07-25,9.1725,9.2498,9.1452,9.2251,249088,0
1991-07-26,9.1979,9.2498,9.0875,9.2498,252893,0
1991-07-29,9.1979,9.2771,9.0615,9.1979,428977,0
1991-07-30,9.3031,9.4081,9.2771,9.3823,633952,0
1991-07-31,9.3557,9.3823,9.3303,9.3557,953391,0
1991-08-01,9.4081,9.567,9.3823,9.567,1133275,0
1991-08-02,9.62,9.671,9.3823,9.3823,536210,0
1991-08-05,9.4604,9.4863,9.3557,9.3557,414138,0
1991-08-06,9.3557,9.567,9.3031,9.514,724460,0
1991-08-07,9.62,9.802,9.593,9.802,602761,0
1991-08-08,9.778,9.908,9.62,9.671,1012726,0
1991-08-09,9.644,9.882,9.644,9.829,745756,0
1991-08-12,9.802,9.908,9.778,9.854,480311,0
1991-08-13,9.882,9.936,9.725,9.749,1131000,0
1991-08-14,9.778,9.882,9.725,9.749,757543,0
1991-08-15,9.725,9.802,9.671,9.671,552563,0
1991-08-16,9.671,9.778,9.3557,9.4863,873157,0
1991-08-19,9.0875,9.3557,8.877,9.3031,1120348,0
1991-08-20,9.3557,9.4604,9.3303,9.4081,979259,0
1991-08-21,9.62,9.644,9.514,9.567,1121109,0
1991-08-22,9.62,9.698,9.4863,9.4863,945787,0
1991-08-23,9.54,9.802,9.54,9.802,966327,0
1991-08-26,9.749,9.778,9.725,9.749,181019,0
1991-08-27,9.698,9.698,9.567,9.644,544581,0
1991-08-28,9.593,9.778,9.593,9.778,528985,0
1991-08-29,9.725,9.829,9.725,9.778,252893,0
1991-08-30,9.778,9.802,9.698,9.802,360903,0
1991-09-03,9.749,9.882,9.671,9.671,420228,0
1991-09-04,9.671,9.749,9.3823,9.4604,722941,0
1991-09-05,9.4348,9.4604,9.3031,9.3031,526704,0
1991-09-06,9.1979,9.1979,8.9816,9.0349,990284,0
1991-09-09,9.0767,9.3716,9.0767,9.3716,595541,0
1991-09-10,9.3138,9.3138,8.8611,8.9194,2031528,0
1991-09-11,8.9194,8.9461,8.6768,8.7052,998271,0
1991-09-12,8.73,8.7819,8.4935,8.5461,1206672,0
1991-09-13,8.572,8.6259,8.4097,8.4935,2051685,0
1991-09-16,8.5461,8.73,8.5461,8.73,1228732,0
1991-09-17,8.73,8.7819,8.6507,8.6507,895968,0
1991-09-18,8.6507,8.7052,8.572,8.7052,292823,0
1991-09-19,8.6768,8.7819,8.6768,8.73,568543,0
1991-09-20,8.8352,8.8352,8.6768,8.73,1153432,0
1991-09-23,8.73,8.73,8.572,8.5986,1143160,0
1991-09-24,8.6259,8.6507,8.4668,8.5206,1199826,0
1991-09-25,8.5206,8.6259,8.5206,8.5206,749944,0
1991-09-26,8.4668,8.4668,8.3825,8.3825,949976,0
1991-09-27,8.4097,8.4668,8.3577,8.4097,895590,0
1991-09-30,8.3299,8.3577,8.224,8.2519,903198,0
1991-10-01,8.2785,8.3299,8.2519,8.3299,1334456,0
1991-10-02,8.3299,8.4097,8.2785,8.3825,846532,0
1991-10-03,8.3299,8.3577,8.0097,8.224,1346621,0
1991-10-04,8.1992,8.2519,8.1194,8.1732,773900,0
1991-10-07,8.1992,8.224,8.1466,8.1466,800899,0
1991-10-08,8.1732,8.2519,8.1732,8.224,647641,0
1991-10-09,8.224,8.2519,8.068,8.068,885326,0
1991-10-10,8.1194,8.1466,8.068,8.1194,1204765,0
1991-10-11,8.1732,8.224,8.1466,8.224,668555,0
1991-10-14,8.224,8.3051,8.1992,8.3051,534691,0
1991-10-15,8.3299,8.4351,8.3051,8.4097,1154950,0
1991-10-16,8.4351,8.6259,8.4351,8.6259,1207434,0
1991-10-17,8.7052,8.7052,8.4097,8.4668,820669,0
1991-10-18,8.5206,8.572,8.4935,8.5206,600863,0
1991-10-21,8.4935,8.6259,8.4935,8.5986,965945,0
1991-10-22,8.5986,8.5986,8.5461,8.5986,691381,0
1991-10-23,8.5986,8.7052,8.5986,8.6507,512632,0
1991-10-24,8.6507,8.73,8.572,8.6507,613796,0
1991-10-25,8.6507,8.8611,8.5986,8.7819,693656,0
1991-10-28,8.8352,8.8352,8.7052,8.73,630148,0
1991-10-29,8.73,8.8098,8.6259,8.73,891406,0
1991-10-30,8.73,8.8611,8.73,8.8098,928678,0
1991-10-31,8.7819,8.7819,8.5986,8.5986,1635261,0
1991-11-01,8.5461,8.572,8.4351,8.4351,1511282,0
1991-11-04,8.4351,8.5206,8.4097,8.5206,715711,0
1991-11-05,8.572,8.6259,8.3825,8.3825,890645,0
1991-11-06,8.4351,8.4351,8.3577,8.4097,987625,0
1991-11-07,8.4097,8.6768,8.3825,8.6768,885326,0
1991-11-08,8.6507,8.8352,8.6259,8.6768,1256108,0
1991-11-11,8.6259,8.6507,8.5461,8.5986,421742,0
1991-11-12,8.6259,8.6507,8.4668,8.4668,614174,0
1991-11-13,8.4668,8.6259,8.4351,8.6259,487158,0
1991-11-14,8.6259,8.6259,8.4351,8.6259,505412,0
1991-11-15,8.572,8.6768,8.4097,8.4097,977731,0
1991-11-18,8.4668,8.4935,8.2785,8.4351,1424580,0
1991-11-19,8.3577,8.3577,8.1466,8.1466,1964977,0
1991-11-20,8.1992,8.3051,7.8265,7.8265,2200003,0
1991-11-21,7.8265,7.8771,7.557,7.6419,2173000,0
1991-11-22,7.557,7.8524,7.4783,7.7985,1337498,0
1991-11-25,7.7712,7.8771,7.7206,7.8265,1500257,0
1991-11-26,7.8524,8.1992,7.8265,8.1732,1222641,0
1991-11-27,8.0933,8.0933,7.9824,8.0097,556367,0
1991-11-29,7.9584,8.0414,7.8771,7.9584,1013483,0
1991-12-02,7.8372,8.1302,7.8372,8.1302,1520415,0
1991-12-03,8.1625,8.2411,8.1625,8.2411,937804,0
1991-12-04,8.2677,8.319,8.1625,8.2677,1307068,0
1991-12-05,8.2131,8.2411,8.0527,8.0781,601622,0
1991-12-06,7.9476,8.319,7.921,8.1625,1075089,0
1991-12-09,8.1302,8.1892,7.9989,8.0781,675401,0
1991-12-10,8.0527,8.1035,7.9476,7.9989,1246220,0
1991-12-11,8.0781,8.2677,8.0781,8.1892,1251931,0
1991-12-12,8.1892,8.319,8.1625,8.2937,901670,0
1991-12-13,8.319,8.3989,8.1302,8.1625,794436,0
1991-12-16,8.1625,8.319,8.1625,8.2937,944269,0
1991-12-17,8.1892,8.2937,8.1625,8.2677,887224,0
1991-12-18,8.2131,8.3989,8.1892,8.3718,1131756,0
1991-12-19,8.3718,8.3718,8.1302,8.2131,1202485,0
1991-12-20,8.1892,8.4826,8.1625,8.4566,1925421,0
1991-12-23,8.3464,8.7248,8.3464,8.6994,846920,0
1991-12-24,8.7508,8.9404,8.7508,8.9094,879242,0
1991-12-26,8.9094,9.0198,8.8562,8.9094,698596,0
1991-12-27,8.882,9.1249,8.8562,9.0723,599718,0
1991-12-30,9.0198,9.609,9.0198,9.609,1188417,0
1991-12-31,9.556,9.877,9.556,9.772,1794604,0
1992-01-02,9.66,9.687,9.3406,9.4515,1476680,0
1992-01-03,9.3925,9.66,9.1776,9.419,1126049,0
1992-01-06,9.419,9.419,9.0198,9.1249,1154194,0
1992-01-07,9.0977,9.0977,8.9924,9.0723,1062158,0
1992-01-08,8.9924,9.2347,8.8562,9.2347,1689263,0
1992-01-09,9.0977,9.3658,9.0977,9.3138,1364497,0
1992-01-10,9.3406,9.3925,9.2613,9.2872,1288057,0
1992-01-13,9.2872,9.4515,9.2872,9.3138,601247,0
1992-01-14,9.3406,9.503,9.3406,9.419,610369,0
1992-01-15,9.556,9.848,9.4515,9.848,1534102,0
1992-01-16,9.743,9.798,9.556,9.72,1205533,0
1992-01-17,9.72,9.772,9.556,9.583,699358,0
1992-01-20,9.633,9.687,9.53,9.687,616455,0
1992-01-21,9.848,9.848,9.743,9.798,1470594,0
1992-01-22,9.772,9.848,9.772,9.798,764395,0
1992-01-23,9.848,9.955,9.825,9.877,914228,0
1992-01-24,9.825,9.955,9.743,9.877,732447,0
1992-01-27,9.798,9.93,9.798,9.825,570444,0
1992-01-28,9.743,9.93,9.556,9.772,868212,0
1992-01-29,9.772,9.825,9.4515,9.503,568164,0
1992-01-30,9.503,9.687,9.503,9.556,570061,0
1992-01-31,9.503,9.66,9.4763,9.556,591737,0
1992-02-03,9.503,9.583,9.4763,9.556,1101710,0
1992-02-04,9.53,9.609,9.503,9.609,1455382,0
1992-02-05,9.66,9.903,9.633,9.848,784547,0
1992-02-06,9.772,9.798,9.687,9.72,575763,0
1992-02-07,9.825,9.825,9.503,9.66,511497,0
1992-02-10,9.66,9.743,9.503,9.503,403109,0
1992-02-11,9.503,9.633,9.503,9.633,455210,0
1992-02-12,9.743,10.066,9.66,10.012,1026415,0
1992-02-13,10.04,10.092,9.93,9.987,759067,0
1992-02-14,9.955,10.119,9.903,10.119,552951,0
1992-02-18,10.092,10.172,10.012,10.04,1523078,0
1992-02-19,9.987,10.092,9.955,10.092,799376,0
1992-02-20,10.092,10.308,10.066,10.282,1010441,0
1992-02-21,10.255,10.282,9.93,9.93,617978,0
1992-02-24,10.066,10.308,10.012,10.255,1047334,0
1992-02-25,10.308,10.308,9.987,10.012,637756,0
1992-02-26,10.012,10.012,9.848,9.93,670078,0
1992-02-27,9.93,9.93,9.743,9.743,651445,0
1992-02-28,9.743,9.877,9.743,9.798,921831,0
1992-03-02,9.798,10.092,9.798,10.066,1572898,0
1992-03-03,10.066,10.145,10.012,10.119,859463,0
1992-03-04,10.066,10.197,9.987,10.092,507692,0
1992-03-05,10.119,10.197,10.04,10.119,1850509,0
1992-03-06,10.119,10.172,10.066,10.066,557513,0
1992-03-09,9.997,10.023,9.729,9.887,712289,0
1992-03-10,9.919,10.023,9.919,9.919,634326,0
1992-03-11,9.887,9.887,9.62,9.698,976974,0
1992-03-12,9.698,9.698,9.567,9.62,714954,0
1992-03-13,9.671,9.729,9.593,9.644,433538,0
1992-03-16,9.62,9.671,9.54,9.62,636607,0
1992-03-17,9.671,9.887,9.593,9.835,685290,0
1992-03-18,9.997,10.023,9.859,9.972,635089,0
1992-03-19,9.997,10.186,9.997,10.05,708107,0
1992-03-20,10.023,10.077,9.887,9.945,1415073,0
1992-03-23,9.945,9.945,9.698,9.755,850336,0
1992-03-24,9.755,9.887,9.755,9.808,357477,0
1992-03-25,9.808,9.887,9.783,9.783,586413,0
1992-03-26,9.835,9.887,9.835,9.835,1414695,0
1992-03-27,9.835,9.859,9.729,9.729,736629,0
1992-03-30,9.729,9.729,9.593,9.644,671982,0
1992-03-31,9.593,9.593,9.3506,9.3767,1316957,0
1992-04-01,9.2403,9.3506,9.0508,9.2929,1250024,0
1992-04-02,9.4554,9.4823,9.3767,9.4299,581090,0
1992-04-03,9.4299,9.4299,9.2669,9.4022,967089,0
1992-04-06,9.4022,9.508,9.4022,9.508,656007,0
1992-04-07,9.508,9.593,9.3506,9.3506,835502,0
1992-04-08,9.1864,9.2403,9.0767,9.1033,922592,0
1992-04-09,9.1617,9.3767,9.1033,9.2669,900534,0
1992-04-10,9.3506,9.567,9.3506,9.508,718757,0
1992-04-13,9.4554,9.4554,9.3253,9.3767,404632,0
1992-04-14,9.3767,9.755,9.3506,9.755,935141,0
1992-04-15,9.887,9.945,9.783,9.808,1397585,0
1992-04-16,9.729,9.755,9.644,9.729,1382368,0
1992-04-20,9.729,10.023,9.671,10.023,1922383,0
1992-04-21,9.945,10.292,9.945,10.292,1775215,0
1992-04-22,10.292,10.348,10.05,10.212,1362207,0
1992-04-23,10.186,10.618,10.186,10.565,2346033,0
1992-04-24,10.565,10.618,10.429,10.482,1621190,0
1992-04-27,10.265,10.324,10.212,10.24,713808,0
1992-04-28,10.186,10.403,10.162,10.403,1133275,0
1992-04-29,10.377,10.671,10.377,10.618,1272078,0
1992-04-30,10.594,10.644,10.565,10.594,1565289,0
1992-05-01,10.538,10.538,10.05,10.265,792151,0
1992-05-04,10.212,10.403,10.212,10.348,559410,0
1992-05-05,10.324,10.348,10.186,10.24,849195,0
1992-05-06,10.429,10.514,10.348,10.454,1202868,0
1992-05-07,10.454,10.454,10.377,10.377,522900,0
1992-05-08,10.377,10.514,10.377,10.429,1283874,0
1992-05-11,10.403,10.565,10.377,10.377,453306,0
1992-05-12,10.377,10.377,10.162,10.265,574622,0
1992-05-13,10.212,10.292,10.107,10.265,520625,0
1992-05-14,10.348,10.377,10.212,10.24,1124526,0
1992-05-15,10.292,10.324,10.107,10.136,564738,0
1992-05-18,10.212,10.292,10.186,10.265,635472,0
1992-05-19,10.265,10.265,10.136,10.24,592498,0
1992-05-20,10.186,10.324,10.136,10.292,1099051,0
1992-05-21,10.482,10.482,10.403,10.454,893309,0
1992-05-22,10.429,10.429,10.265,10.265,757543,0
1992-05-26,10.324,10.324,10.05,10.292,656007,0
1992-05-27,10.292,10.482,10.292,10.454,856794,0
1992-05-28,10.482,10.538,10.403,10.454,1002076,0
1992-05-29,10.454,10.644,10.292,10.292,1259534,0
1992-06-01,10.265,10.265,10.05,10.162,666270,0
1992-06-02,10.162,10.429,10.162,10.348,764395,0
1992-06-03,10.292,10.377,10.265,10.265,516437,0
1992-06-04,10.212,10.265,10.186,10.212,503510,0
1992-06-05,10.24,10.24,10.023,10.186,467758,0
1992-06-08,10.145,10.229,10.119,10.229,179874,0
1992-06-09,10.172,10.172,9.629,9.71,1802970,0
1992-06-10,9.767,9.819,9.71,9.735,663994,0
1992-06-11,9.71,9.793,9.682,9.735,779224,0
1992-06-12,9.793,9.871,9.735,9.735,416425,0
1992-06-15,9.735,9.793,9.629,9.682,260501,0
1992-06-16,9.735,9.735,9.573,9.629,391322,0
1992-06-17,9.573,9.603,9.2771,9.2771,741574,0
1992-06-18,9.2454,9.2454,8.9766,9.0305,891406,0
1992-06-19,9.1402,9.3557,9.1402,9.3557,1245457,0
1992-06-22,9.3557,9.545,9.3303,9.545,621783,0
1992-06-23,9.545,9.71,9.519,9.655,615697,0
1992-06-24,9.629,9.682,9.545,9.629,393986,0
1992-06-25,9.629,9.735,9.603,9.603,289024,0
1992-06-26,9.545,9.629,9.519,9.545,251375,0
1992-06-29,9.4922,9.793,9.4922,9.767,317163,0
1992-06-30,9.819,9.982,9.655,9.655,636607,0
1992-07-01,9.682,9.93,9.682,9.843,775798,0
1992-07-02,9.871,9.955,9.843,9.871,530891,0
1992-07-06,9.871,9.871,9.655,9.71,512253,0
1992-07-07,9.767,9.843,9.735,9.767,325529,0
1992-07-08,9.682,9.735,9.519,9.545,823332,0
1992-07-09,9.603,9.682,9.603,9.682,597831,0
1992-07-10,9.682,9.71,9.603,9.603,231984,0
1992-07-13,9.655,9.71,9.573,9.629,714192,0
1992-07-14,9.629,9.629,9.573,9.603,675781,0
1992-07-15,9.573,9.955,9.573,9.955,1048852,0
1992-07-16,9.843,10.145,9.767,10.145,768189,0
1992-07-17,10.092,10.172,9.982,10.145,708485,0
1992-07-20,10.119,10.145,10.066,10.145,626343,0
1992-07-21,10.119,10.145,10.092,10.119,822575,0
1992-07-22,10.066,10.119,10.007,10.035,1191077,0
1992-07-23,9.982,10.092,9.982,10.066,760965,0
1992-07-24,10.007,10.229,10.007,10.145,717234,0
1992-07-27,10.092,10.172,10.035,10.119,438473,0
1992-07-28,10.119,10.255,10.066,10.229,532794,0
1992-07-29,10.255,10.418,10.172,10.418,882662,0
1992-07-30,10.418,10.418,10.336,10.418,560934,0
1992-07-31,10.393,10.554,10.336,10.443,1165213,0
1992-08-03,10.471,10.498,10.418,10.471,698596,0
1992-08-04,10.418,10.471,10.336,10.359,725600,0
1992-08-05,10.308,10.393,10.308,10.359,841592,0
1992-08-06,10.359,10.418,10.282,10.282,644215,0
1992-08-07,10.229,10.308,10.172,10.197,651823,0
1992-08-10,10.066,10.172,10.007,10.172,395506,0
1992-08-11,10.197,10.197,10.035,10.119,601622,0
1992-08-12,10.035,10.092,9.955,9.955,298535,0
1992-08-13,9.982,10.066,9.735,9.871,619497,0
1992-08-14,9.982,10.197,9.982,10.172,481834,0
1992-08-17,10.119,10.255,10.092,10.092,448362,0
1992-08-18,10.092,10.092,9.955,10.007,328193,0
1992-08-19,9.982,10.007,9.793,9.793,354808,0
1992-08-20,9.793,9.982,9.793,9.903,586413,0
1992-08-21,9.982,10.092,9.871,9.93,483354,0
1992-08-24,9.819,9.871,9.71,9.71,404253,0
1992-08-25,9.735,9.819,9.682,9.767,313360,0
1992-08-26,9.767,9.982,9.735,9.982,403109,0
1992-08-27,10.145,10.172,9.982,10.007,708485,0
1992-08-28,10.007,10.119,9.955,10.092,807363,0
1992-08-31,10.172,10.282,10.066,10.229,706962,0
1992-09-01,10.197,10.336,10.119,10.336,816485,0
1992-09-02,10.443,10.443,10.282,10.393,569677,0
1992-09-03,10.393,10.443,10.359,10.359,473468,0
1992-09-04,10.359,10.359,10.172,10.172,800138,0
1992-09-08,10.172,10.172,10.066,10.066,451031,0
1992-09-09,10.035,10.092,9.93,9.955,718757,0
1992-09-10,9.955,10.119,9.955,10.119,565878,0
1992-09-11,10.197,10.418,10.172,10.393,351771,0
1992-09-14,10.46,10.488,10.212,10.297,645360,0
1992-09-15,10.265,10.265,9.992,9.992,544202,0
1992-09-16,10.023,10.434,9.992,10.212,743855,0
1992-09-17,10.377,10.377,10.101,10.162,572730,0
1992-09-18,10.162,10.297,10.162,10.212,687194,0
1992-09-21,10.186,10.212,10.101,10.162,261259,0
1992-09-22,10.186,10.324,10.186,10.324,556367,0
1992-09-23,10.297,10.377,10.24,10.24,737012,0
1992-09-24,10.265,10.324,10.24,10.324,370403,0
1992-09-25,10.297,10.434,10.265,10.408,771236,0
1992-09-28,10.348,10.571,10.348,10.571,487536,0
1992-09-29,10.46,10.544,10.377,10.488,407670,0
1992-09-30,10.488,10.571,10.408,10.514,729404,0
1992-10-01,10.434,10.514,10.434,10.46,1063681,0
1992-10-02,10.488,10.488,10.24,10.297,572342,0
1992-10-05,10.212,10.377,9.854,10.348,576525,0
1992-10-06,10.348,10.377,10.212,10.265,509599,0
1992-10-07,10.24,10.24,10.077,10.13,549525,0
1992-10-08,10.13,10.297,10.101,10.212,505028,0
1992-10-09,10.212,10.212,10.023,10.077,563214,0
1992-10-12,10.13,10.265,10.077,10.265,252893,0
1992-10-13,10.24,10.348,10.24,10.265,1051134,0
1992-10-14,10.212,10.514,10.186,10.514,1855454,0
1992-10-15,10.488,10.649,10.46,10.649,2013274,0
1992-10-16,10.623,10.649,10.514,10.649,1131368,0
1992-10-19,10.623,10.845,10.623,10.845,1407852,0
1992-10-20,10.845,11.033,10.845,11.007,1504061,0
1992-10-21,10.955,11.007,10.817,10.871,1486569,0
1992-10-22,10.871,10.955,10.871,10.923,898254,0
1992-10-23,10.923,11.007,10.896,10.923,1265237,0
1992-10-26,10.871,11.007,10.845,11.007,510735,0
1992-10-27,11.06,11.339,11.06,11.203,1636785,0
1992-10-28,11.227,11.253,11.117,11.203,1116539,0
1992-10-29,11.203,11.444,11.169,11.444,911564,0
1992-10-30,11.391,11.391,11.227,11.365,314499,0
1992-11-02,11.307,11.365,11.144,11.169,731307,0
1992-11-03,11.169,11.307,11.169,11.28,582230,0
1992-11-04,11.227,11.307,11.169,11.203,517582,0
1992-11-05,11.169,11.203,11.06,11.06,764769,0
1992-11-06,11.169,11.227,11.144,11.144,578805,0
1992-11-09,11.169,11.169,11.092,11.144,522526,0
1992-11-10,11.169,11.169,11.06,11.092,367744,0
1992-11-11,11.092,11.169,11.06,11.144,1170162,0
1992-11-12,11.117,11.169,11.117,11.144,689095,0
1992-11-13,11.144,11.227,11.117,11.203,695937,0
1992-11-16,11.144,11.203,11.06,11.144,811550,0
1992-11-17,11.092,11.144,11.033,11.033,370403,0
1992-11-18,11.007,11.092,10.981,11.092,740429,0
1992-11-19,11.092,11.169,11.06,11.092,818393,0
1992-11-20,11.253,11.253,11.092,11.227,1260290,0
1992-11-23,11.203,11.253,11.169,11.203,660952,0
1992-11-24,11.253,11.527,11.253,11.444,1640589,0
1992-11-25,11.391,11.826,11.391,11.581,1468319,0
1992-11-27,11.612,11.637,11.554,11.554,425173,0
1992-11-30,11.665,11.826,11.665,11.749,1860399,0
1992-12-01,11.691,11.749,11.637,11.691,1169023,0
1992-12-02,11.749,11.749,11.527,11.554,1455382,0
1992-12-03,11.391,11.391,11.117,11.144,940091,0
1992-12-04,10.981,11.391,10.981,11.227,2107968,0
1992-12-07,11.16,11.324,11.16,11.324,1332171,0
1992-12-08,11.27,11.296,11.134,11.27,764769,0
1992-12-09,11.244,11.324,11.134,11.16,650684,0
1992-12-10,11.187,11.213,11.024,11.049,906629,0
1992-12-11,10.997,11.024,10.939,10.965,427832,0
1992-12-14,10.913,11.049,10.913,11.024,1459943,0
1992-12-15,11.024,11.134,11.024,11.049,1026415,0
1992-12-16,11.102,11.16,10.997,11.049,765913,0
1992-12-17,11.075,11.102,10.997,11.024,840830,0
1992-12-18,11.102,11.324,10.997,11.324,1790043,0
1992-12-21,11.27,11.465,11.27,11.465,775419,0
1992-12-22,11.408,11.465,11.27,11.433,809265,0
1992-12-23,11.491,11.602,11.491,11.491,396266,0
1992-12-24,11.517,11.626,11.354,11.381,151735,0
1992-12-28,11.381,11.433,11.27,11.381,754123,0
1992-12-29,11.465,11.626,11.408,11.465,783023,0
1992-12-30,11.545,11.545,11.324,11.324,845391,0
1992-12-31,11.324,11.354,11.187,11.187,559788,0
1993-01-04,11.27,11.465,11.27,11.433,671209,0
1993-01-05,11.381,11.433,11.102,11.296,1096008,0
1993-01-06,11.324,11.545,11.324,11.545,834357,0
1993-01-07,11.517,11.654,11.433,11.576,752219,0
1993-01-08,11.408,11.626,11.324,11.602,1075089,0
1993-01-11,11.545,11.681,11.517,11.517,1007776,0
1993-01-12,11.465,11.491,11.187,11.354,996369,0
1993-01-13,11.408,11.576,11.354,11.517,1119586,0
1993-01-14,11.576,11.602,11.517,11.602,1267901,0
1993-01-15,11.602,11.792,11.602,11.737,1547034,0
1993-01-18,11.681,11.902,11.626,11.902,775798,0
1993-01-19,11.902,12.013,11.626,11.712,1816664,0
1993-01-20,11.792,11.849,11.712,11.712,1337110,0
1993-01-21,11.766,11.792,11.602,11.766,1519653,0
1993-01-22,11.849,12.097,11.821,12.043,835502,0
1993-01-25,12.069,12.208,12.043,12.097,1379326,0
1993-01-26,12.097,12.18,12.069,12.097,1451582,0
1993-01-27,12.043,12.097,11.902,11.933,1053415,0
1993-01-28,11.874,11.902,11.792,11.874,892935,0
1993-01-29,11.933,11.933,11.821,11.849,1099813,0
1993-02-01,11.792,11.985,11.792,11.985,856794,0
1993-02-02,11.849,11.985,11.821,11.96,514917,0
1993-02-03,11.96,11.985,11.874,11.902,1226824,0
1993-02-04,11.96,11.96,11.681,11.933,794436,0
1993-02-05,11.96,11.985,11.874,11.933,1386552,0
1993-02-08,11.874,12.043,11.821,11.985,779981,0
1993-02-09,11.849,11.849,11.602,11.654,428211,0
1993-02-10,11.626,11.681,11.491,11.626,862889,0
1993-02-11,11.576,11.712,11.545,11.545,657147,0
1993-02-12,11.324,11.408,11.324,11.381,813065,0
1993-02-16,11.381,11.408,11.16,11.354,791772,0
1993-02-17,11.296,11.324,11.134,11.16,845391,0
1993-02-18,11.16,11.324,11.16,11.16,667419,0
1993-02-19,11.27,11.324,11.187,11.187,559788,0
1993-02-22,11.244,11.433,11.187,11.244,654861,0
1993-02-23,11.213,11.213,10.913,11.134,1408989,0
1993-02-24,11.102,11.244,11.049,11.16,1515852,0
1993-02-25,11.16,11.16,11.024,11.102,798614,0
1993-02-26,11.075,11.102,10.997,11.075,911564,0
1993-03-01,11.134,11.27,10.913,10.939,1535248,0
1993-03-02,10.913,10.997,10.829,10.997,966327,0
1993-03-03,11.102,11.102,10.855,10.997,833226,0
1993-03-04,11.049,11.134,10.997,11.102,1259151,0
1993-03-05,11.049,11.075,10.997,10.997,1158376,0
1993-03-08,11.092,11.344,10.955,11.344,1693830,0
1993-03-09,11.539,11.702,11.397,11.566,1157614,0
1993-03-10,11.539,11.87,11.48,11.732,1181571,0
1993-03-11,11.648,11.76,11.506,11.506,768578,0
1993-03-12,11.454,11.454,11.312,11.397,790248,0
1993-03-15,11.344,11.427,11.312,11.397,520625,0
1993-03-16,11.454,11.702,11.427,11.676,602387,0
1993-03-17,11.593,11.593,11.48,11.48,657914,0
1993-03-18,11.48,11.539,11.427,11.48,459780,0
1993-03-19,11.539,11.539,11.371,11.397,969365,0
1993-03-22,11.397,11.397,11.285,11.344,521003,0
1993-03-23,11.397,11.48,11.312,11.344,656768,0
1993-03-24,11.312,11.616,11.312,11.48,832085,0
1993-03-25,11.48,11.87,11.454,11.76,1194881,0
1993-03-26,11.732,11.732,11.454,11.454,696320,0
1993-03-29,11.48,11.616,11.454,11.566,314878,0
1993-03-30,11.566,11.566,11.371,11.427,725600,0
1993-03-31,11.48,11.648,11.427,11.539,1025648,0
1993-04-01,11.593,11.648,11.506,11.539,510735,0
1993-04-02,11.593,11.593,11.427,11.454,635472,0
1993-04-05,11.454,11.566,11.371,11.48,692133,0
1993-04-06,11.48,11.843,11.454,11.843,1032117,0
1993-04-07,11.648,11.76,11.648,11.676,1598000,0
1993-04-08,11.676,11.702,11.566,11.616,528985,0
1993-04-12,11.648,12.091,11.648,11.979,1243944,0
1993-04-13,11.979,12.202,11.921,12.148,1922383,0
1993-04-14,12.037,12.175,11.786,11.843,1083834,0
1993-04-15,11.786,11.955,11.76,11.76,640037,0
1993-04-16,11.811,11.979,11.76,11.811,1084978,0
1993-04-19,11.811,11.921,11.732,11.87,605425,0
1993-04-20,11.811,11.87,11.566,11.676,452176,0
1993-04-21,11.648,11.676,11.427,11.454,1178528,0
1993-04-22,11.539,11.648,11.397,11.539,1012726,0
1993-04-23,11.48,11.616,11.427,11.539,1077753,0
1993-04-26,11.539,11.676,11.454,11.566,682626,0
1993-04-27,11.566,11.702,11.427,11.676,1553877,0
1993-04-28,11.676,11.676,11.427,11.506,793290,0
1993-04-29,11.566,11.593,11.48,11.539,504650,0
1993-04-30,11.648,11.702,11.539,11.593,1024509,0
1993-05-03,11.702,11.76,11.616,11.616,446849,0
1993-05-04,11.702,11.811,11.593,11.786,729782,0
1993-05-05,11.76,11.87,11.566,11.676,541538,0
1993-05-06,11.676,11.702,11.539,11.648,609992,0
1993-05-07,11.732,11.732,11.539,11.648,464336,0
1993-05-10,11.616,11.616,11.506,11.539,418321,0
1993-05-11,11.539,11.539,11.259,11.539,676921,0
1993-05-12,11.48,11.539,11.454,11.506,395122,0
1993-05-13,11.506,11.506,11.312,11.371,906997,0
1993-05-14,11.344,11.397,11.259,11.397,462439,0
1993-05-17,11.454,11.48,11.312,11.344,376872,0
1993-05-18,11.344,11.397,11.123,11.203,648782,0
1993-05-19,11.203,11.259,11.064,11.259,1451582,0
1993-05-20,11.233,11.427,11.203,11.344,1108940,0
1993-05-21,11.344,11.371,11.233,11.285,518339,0
1993-05-24,11.312,11.506,11.285,11.48,572730,0
1993-05-25,11.506,11.676,11.506,11.648,683768,0
1993-05-26,11.539,11.811,11.539,11.786,758688,0
1993-05-27,11.732,11.811,11.506,11.702,1132896,0
1993-05-28,11.732,11.732,11.454,11.539,853379,0
1993-06-01,11.593,11.616,11.397,11.397,949592,0
1993-06-02,11.371,11.454,11.344,11.371,666658,0
1993-06-03,11.371,11.427,11.285,11.312,478404,0
1993-06-04,11.312,11.539,11.285,11.427,435814,0
1993-06-07,11.36,11.721,11.301,11.328,681865,0
1993-06-08,11.328,11.386,11.134,11.16,646118,0
1993-06-09,11.274,11.274,10.997,11.049,758305,0
1993-06-10,11.049,11.08,10.829,10.939,1167881,0
1993-06-11,10.997,11.107,10.77,10.77,1108173,0
1993-06-14,10.77,10.997,10.77,10.881,887607,0
1993-06-15,10.855,10.965,10.434,10.602,2957925,0
1993-06-16,10.659,10.744,10.602,10.718,1925047,0
1993-06-17,10.718,10.913,10.659,10.913,1139360,0
1993-06-18,10.881,10.939,10.718,10.829,1649717,0
1993-06-21,10.77,11.024,10.77,10.939,1599518,0
1993-06-22,10.997,11.08,10.965,10.997,1925808,0
1993-06-23,11.049,11.049,10.829,10.829,2078684,0
1993-06-24,10.855,10.939,10.829,10.881,533546,0
1993-06-25,10.939,10.939,10.881,10.913,638519,0
1993-06-28,10.913,11.218,10.855,11.218,1525738,0
1993-06-29,11.218,11.301,11.192,11.274,611131,0
1993-06-30,11.218,11.244,11.08,11.107,754506,0
1993-07-01,11.134,11.134,10.997,11.049,1301745,0
1993-07-02,11.024,11.024,10.939,10.997,847299,0
1993-07-06,11.049,11.134,10.939,10.997,1297184,0
1993-07-07,10.965,11.107,10.939,11.107,1258768,0
1993-07-08,11.049,11.386,11.049,11.107,917270,0
1993-07-09,11.107,11.244,10.997,11.244,1412031,0
1993-07-12,11.301,11.386,11.244,11.301,544202,0
1993-07-13,11.36,11.36,11.08,11.328,972030,0
1993-07-14,11.218,11.386,11.192,11.36,800138,0
1993-07-15,11.134,11.36,11.134,11.301,808886,0
1993-07-16,11.36,11.36,11.16,11.192,1269040,0
1993-07-19,11.244,11.274,11.107,11.107,919551,0
1993-07-20,11.08,11.107,10.997,11.049,871254,0
1993-07-21,11.08,11.08,10.913,10.997,1177388,0
1993-07-22,10.997,11.049,10.913,10.939,1025648,0
1993-07-23,10.965,10.997,10.939,10.939,737012,0
1993-07-26,10.997,11.16,10.997,11.134,1428383,0
1993-07-27,11.134,11.134,11.049,11.134,1422299,0
1993-07-28,11.244,11.244,11.16,11.192,522900,0
1993-07-29,11.192,11.386,11.16,11.218,803176,0
1993-07-30,11.192,11.192,10.881,10.939,1135939,0
1993-08-02,10.997,11.134,10.965,11.134,941604,0
1993-08-03,11.134,11.244,11.107,11.16,629008,0
1993-08-04,11.107,11.244,11.08,11.134,378390,0
1993-08-05,11.16,11.244,11.049,11.107,904337,0
1993-08-06,11.107,11.244,11.107,11.192,644215,0
1993-08-09,11.192,11.301,11.08,11.301,382957,0
1993-08-10,11.244,11.496,11.218,11.328,1351560,0
1993-08-11,11.36,11.413,11.301,11.36,635089,0
1993-08-12,11.36,11.386,11.218,11.328,640037,0
1993-08-13,11.386,11.386,11.218,11.301,831325,0
1993-08-16,11.274,11.496,11.192,11.386,1028695,0
1993-08-17,11.386,11.469,11.301,11.36,945026,0
1993-08-18,11.386,11.522,11.328,11.469,1602178,0
1993-08-19,11.413,11.606,11.36,11.444,1888159,0
1993-08-20,11.496,11.496,11.107,11.134,1282734,0
1993-08-23,11.134,11.218,11.08,11.192,1593432,0
1993-08-24,11.192,11.274,11.16,11.192,938183,0
1993-08-25,11.274,11.469,11.274,11.386,1034397,0
1993-08-26,11.386,11.469,11.192,11.386,653338,0
1993-08-27,11.386,11.554,11.274,11.413,741574,0
1993-08-30,11.386,11.469,11.328,11.469,711527,0
1993-08-31,11.444,11.554,11.328,11.328,632429,0
1993-09-01,11.274,11.522,11.218,11.386,774658,0
1993-09-02,11.36,11.469,11.244,11.386,1289575,0
1993-09-03,11.328,11.496,11.274,11.444,636990,0
1993-09-07,11.554,11.554,11.274,11.301,609609,0
1993-09-08,11.328,11.328,11.08,11.274,1628415,0
1993-09-09,11.274,11.301,11.08,11.107,771999,0
1993-09-10,11.134,11.134,11.024,11.134,1280070,0
1993-09-13,11.123,11.208,11.039,11.097,1026031,0
1993-09-14,11.069,11.208,11.069,11.155,925252,0
1993-09-15,11.123,11.208,11.069,11.208,876194,0
1993-09-16,11.181,11.208,11.039,11.097,1378564,0
1993-09-17,10.845,11.097,10.845,11.039,2072604,0
1993-09-20,11.039,11.208,10.902,10.902,776565,0
1993-09-21,10.929,10.955,10.56,10.787,1420014,0
1993-09-22,10.845,11.069,10.813,11.069,1047708,0
1993-09-23,11.012,11.097,10.871,10.986,503132,0
1993-09-24,11.012,11.097,10.845,10.929,604285,0
1993-09-27,10.986,10.986,10.845,10.871,574622,0
1993-09-28,10.902,10.929,10.703,10.728,1109697,0
1993-09-29,10.728,10.845,10.728,10.76,1072047,0
1993-09-30,10.728,10.871,10.728,10.76,602010,0
1993-10-01,10.728,10.813,10.618,10.76,358996,0
1993-10-04,10.728,10.929,10.594,10.677,824095,0
1993-10-05,10.787,10.871,10.703,10.813,2035711,0
1993-10-06,10.871,10.929,10.845,10.845,1214654,0
1993-10-07,10.929,11.012,10.787,10.845,1375138,0
1993-10-08,10.902,10.929,10.677,10.871,1212379,0
1993-10-11,10.871,10.902,10.76,10.76,335040,0
1993-10-12,10.787,10.902,10.728,10.787,1052273,0
1993-10-13,10.728,10.986,10.728,10.986,1830356,0
1993-10-14,10.955,11.155,10.955,11.069,2004145,0
1993-10-15,11.208,11.433,11.155,11.264,3189148,0
1993-10-18,11.264,11.626,11.239,11.602,2625549,0
1993-10-19,11.576,11.576,11.376,11.433,1828455,0
1993-10-20,11.408,11.491,11.324,11.433,1103612,0
1993-10-21,11.459,11.491,11.29,11.29,655249,0
1993-10-22,11.349,11.626,11.349,11.433,964046,0
1993-10-25,11.491,11.576,11.408,11.459,764769,0
1993-10-26,11.459,11.602,11.349,11.349,846920,0
1993-10-27,11.408,11.517,11.349,11.408,714954,0
1993-10-28,11.433,11.602,11.433,11.576,904337,0
1993-10-29,11.491,11.626,11.459,11.545,824095,0
1993-11-01,11.517,11.797,11.517,11.686,1255356,0
1993-11-02,11.686,11.771,11.576,11.771,972791,0
1993-11-03,11.686,11.743,11.602,11.602,861365,0
1993-11-04,11.545,11.626,11.459,11.491,983438,0
1993-11-05,11.433,11.433,11.239,11.324,2121278,0
1993-11-08,11.376,11.659,11.324,11.576,1260290,0
1993-11-09,11.712,11.712,11.433,11.491,868212,0
1993-11-10,11.459,11.491,11.408,11.408,838170,0
1993-11-11,11.433,11.491,11.29,11.29,1720445,0
1993-11-12,11.349,11.576,11.324,11.491,1009296,0
1993-11-15,11.491,11.602,11.408,11.576,700502,0
1993-11-16,11.517,11.771,11.491,11.712,534691,0
1993-11-17,11.797,11.88,11.659,11.797,1225684,0
1993-11-18,11.826,11.938,11.797,11.938,1165601,0
1993-11-19,11.88,12.138,11.797,12.108,2027729,0
1993-11-22,12.053,12.247,11.997,12.163,1962318,0
1993-11-23,12.108,12.443,12.108,12.332,1335591,0
1993-11-24,12.307,12.476,12.223,12.274,1108940,0
1993-11-26,12.307,12.417,12.274,12.307,582987,0
1993-11-29,12.359,12.642,12.359,12.527,1873713,0
1993-11-30,12.476,12.727,12.476,12.501,1966122,0
1993-12-01,12.586,12.727,12.501,12.669,2241074,0
1993-12-02,12.669,12.695,12.586,12.695,1365254,0
1993-12-03,12.727,13.091,12.586,12.948,4759760,0
1993-12-06,12.969,13.028,12.911,12.911,2057391,0
1993-12-07,12.911,12.937,12.716,12.828,1318860,0
1993-12-08,12.853,12.937,12.77,12.77,1984751,0
1993-12-09,12.743,12.77,12.575,12.77,1740606,0
1993-12-10,12.716,12.743,12.543,12.66,880382,0
1993-12-13,12.684,12.802,12.601,12.743,1466417,0
1993-12-14,12.743,12.743,12.459,12.543,765913,0
1993-12-15,12.543,12.601,12.232,12.232,1814378,0
1993-12-16,12.348,12.626,12.318,12.601,924112,0
1993-12-17,12.626,12.743,12.575,12.684,1616632,0
1993-12-20,12.743,12.77,12.66,12.684,1058359,0
1993-12-21,12.575,12.66,12.432,12.626,1305929,0
1993-12-22,12.66,12.853,12.575,12.802,983821,0
1993-12-23,12.626,13.028,12.626,12.828,608850,0
1993-12-27,12.883,13.08,12.883,13.028,846920,0
1993-12-28,12.996,13.137,12.969,13.137,752986,0
1993-12-29,13.08,13.11,13.028,13.052,796712,0
1993-12-30,13.052,13.052,12.853,12.937,717608,0
1993-12-31,12.996,13.11,12.937,12.937,493247,0
1994-01-03,12.937,12.937,12.66,12.77,1272466,0
1994-01-04,12.716,12.883,12.601,12.716,1372105,0
1994-01-05,12.716,12.996,12.66,12.883,1491135,0
1994-01-06,12.996,13.08,12.853,13.028,848438,0
1994-01-07,12.969,13.11,12.911,13.08,1078515,0
1994-01-10,12.969,13.197,12.937,13.137,1531822,0
1994-01-11,13.052,13.252,13.028,13.11,1693068,0
1994-01-12,13.052,13.164,12.937,12.996,1470211,0
1994-01-13,12.937,12.996,12.802,12.937,851098,0
1994-01-14,12.969,13.08,12.77,13.08,1305929,0
1994-01-17,13.028,13.252,13.028,13.197,1515096,0
1994-01-18,13.164,13.337,13.028,13.137,2248294,0
1994-01-19,13.028,13.11,12.996,13.08,926771,0
1994-01-20,13.11,13.137,12.969,13.11,765152,0
1994-01-21,13.08,13.08,12.853,12.911,893692,0
1994-01-24,12.937,12.937,12.77,12.883,701644,0
1994-01-25,12.77,13.052,12.77,13.052,1481246,0
1994-01-26,13.052,13.052,12.969,13.052,760965,0
1994-01-27,12.996,12.996,12.743,12.853,1903371,0
1994-01-28,12.802,13.028,12.743,13.028,1613585,0
1994-01-31,12.969,12.996,12.828,12.883,1163316,0
1994-02-01,12.883,12.911,12.66,12.684,1051134,0
1994-02-02,12.684,12.743,12.516,12.716,1306312,0
1994-02-03,12.77,12.802,12.432,12.716,1606738,0
1994-02-04,12.66,12.684,12.318,12.432,1643632,0
1994-02-07,12.208,12.402,12.208,12.291,1963458,0
1994-02-08,12.348,12.348,12.091,12.208,907759,0
1994-02-09,12.264,12.348,12.123,12.264,2119376,0
1994-02-10,12.318,12.402,12.063,12.208,956443,0
1994-02-11,12.348,12.348,12.037,12.264,1438656,0
1994-02-14,12.264,12.264,12.037,12.208,1261432,0
1994-02-15,12.264,12.318,12.148,12.208,851476,0
1994-02-16,12.208,12.291,12.208,12.291,708107,0
1994-02-17,12.348,12.601,12.291,12.516,1824646,0
1994-02-18,12.516,12.575,12.348,12.374,1723109,0
1994-02-22,12.374,12.49,12.208,12.49,881138,0
1994-02-23,12.516,12.575,12.264,12.318,863267,0
1994-02-24,12.348,12.348,12.091,12.123,1128331,0
1994-02-25,12.123,12.348,12.037,12.091,1210855,0
1994-02-28,12.208,12.543,12.123,12.208,2209883,0
1994-03-01,12.264,12.402,12.208,12.291,745756,0
1994-03-02,12.318,12.374,12.091,12.291,817635,0
1994-03-03,12.348,12.348,12.232,12.264,1046567,0
1994-03-04,12.291,12.374,12.208,12.291,838545,0
1994-03-07,12.28,12.364,12.223,12.337,1016526,0
1994-03-08,12.337,12.364,12.138,12.196,1671008,0
1994-03-09,12.223,12.223,11.97,12.138,1788515,0
1994-03-10,12.113,12.138,11.853,12.138,826758,0
1994-03-11,12.079,12.307,11.997,12.307,1046950,0
1994-03-14,12.28,12.422,12.253,12.422,680725,0
1994-03-15,12.364,12.422,12.223,12.223,1218080,0
1994-03-16,12.307,12.364,12.253,12.337,853762,0
1994-03-17,12.396,12.396,12.253,12.337,806975,0
1994-03-18,12.337,12.732,12.337,12.706,3232115,0
1994-03-21,12.648,12.906,12.648,12.906,2616801,0
1994-03-22,12.906,13.131,12.849,12.906,2229661,0
1994-03-23,12.932,13.023,12.823,12.823,1570612,0
1994-03-24,12.849,12.849,12.648,12.732,1488471,0
1994-03-25,12.764,12.764,12.505,12.505,1330646,0
1994-03-28,12.564,12.591,12.422,12.48,1113501,0
1994-03-29,12.48,12.505,12.138,12.163,1219220,0
1994-03-30,12.113,12.113,11.826,11.997,2006426,0
1994-03-31,11.97,12.021,11.454,11.97,2136112,0
1994-04-04,11.712,11.938,11.571,11.938,1648954,0
1994-04-05,12.113,12.196,11.938,11.997,1518512,0
1994-04-06,12.021,12.021,11.771,11.97,1163316,0
1994-04-07,11.997,12.113,11.938,12.021,986101,0
1994-04-08,11.997,12.021,11.912,11.938,824482,0
1994-04-11,11.997,12.053,11.853,12.053,1075089,0
1994-04-12,12.223,12.223,11.912,11.912,811550,0
1994-04-13,12.113,12.396,12.113,12.196,2112913,0
1994-04-14,12.138,12.163,12.079,12.138,1312397,0
1994-04-15,12.113,12.163,12.053,12.113,1150389,0
1994-04-18,12.079,12.163,11.853,11.938,1415073,0
1994-04-19,11.97,12.163,11.938,12.053,1400239,0
1994-04-20,12.053,12.138,12.021,12.079,864408,0
1994-04-21,12.079,12.079,11.938,11.997,1417355,0
1994-04-22,11.997,12.138,11.88,11.938,1722730,0
1994-04-25,11.997,12.196,11.997,12.079,751842,0
1994-04-26,12.138,12.138,11.97,12.021,877718,0
1994-04-28,12.079,12.079,11.826,11.938,696699,0
1994-04-29,11.88,11.997,11.771,11.938,1226067,0
1994-05-02,11.912,11.97,11.797,11.97,1044286,0
1994-05-03,11.938,12.021,11.826,11.938,724460,0
1994-05-04,11.938,12.021,11.88,11.938,1021854,0
1994-05-05,11.97,12.138,11.97,12.079,358996,0
1994-05-06,12.021,12.021,11.853,11.912,830940,0
1994-05-09,11.912,11.938,11.654,11.737,575763,0
1994-05-10,11.737,11.938,11.737,11.853,1431048,0
1994-05-11,11.853,11.912,11.598,11.826,620637,0
1994-05-12,11.88,12.053,11.797,11.912,672359,0
1994-05-13,11.853,11.912,11.654,11.797,601622,0
1994-05-16,11.737,11.826,11.654,11.826,285219,0
1994-05-17,11.771,11.826,11.712,11.797,714192,0
1994-05-18,11.737,11.737,11.371,11.512,2763597,0
1994-05-19,11.571,11.826,11.512,11.826,1687362,0
1994-05-20,11.853,11.88,11.681,11.681,1434085,0
1994-05-23,11.626,11.654,11.571,11.626,1067864,0
1994-05-24,11.598,11.737,11.598,11.654,1198312,0
1994-05-25,11.654,11.826,11.598,11.826,1677856,0
1994-05-26,11.88,12.138,11.88,12.053,958341,0
1994-05-27,12.053,12.053,11.853,11.88,652969,0
1994-05-31,11.853,12.079,11.826,12.021,781126,0
1994-06-01,12.021,12.113,11.797,11.88,939708,0
1994-06-02,11.938,11.938,11.797,11.826,568543,0
1994-06-03,11.826,11.938,11.654,11.912,870498,0
1994-06-06,11.96,11.985,11.87,11.902,311840,0
1994-06-07,11.76,11.902,11.671,11.786,999033,0
1994-06-08,11.786,11.786,11.643,11.76,621399,0
1994-06-09,11.727,11.902,11.702,11.902,390182,0
1994-06-10,11.96,11.985,11.811,11.843,400454,0
1994-06-13,11.786,11.902,11.786,11.843,602761,0
1994-06-14,11.902,12.158,11.902,12.069,543052,0
1994-06-15,12.069,12.102,11.87,11.902,526326,0
1994-06-16,11.927,12.018,11.811,12.018,474987,0
1994-06-17,12.069,12.069,11.902,11.96,847671,0
1994-06-20,11.843,12.043,11.811,11.985,647641,0
1994-06-21,11.985,11.985,11.671,11.727,719898,0
1994-06-22,11.76,11.902,11.702,11.811,687194,0
1994-06-23,11.76,11.927,11.702,11.811,899389,0
1994-06-24,11.811,11.811,11.612,11.612,1141639,0
1994-06-27,11.444,11.527,11.244,11.527,1197929,0
1994-06-28,11.554,11.587,11.413,11.444,747275,0
1994-06-29,11.413,11.469,11.354,11.444,1037061,0
1994-06-30,11.386,11.413,11.244,11.328,1151530,0
1994-07-01,11.413,11.502,11.354,11.413,930579,0
1994-07-05,11.413,11.413,11.301,11.354,1026031,0
1994-07-06,11.27,11.27,11.155,11.155,1951666,0
1994-07-07,11.187,11.187,11.097,11.155,1374755,0
1994-07-08,11.069,11.213,11.012,11.128,1322285,0
1994-07-11,11.128,11.128,10.955,11.097,1580880,0
1994-07-12,11.097,11.413,11.012,11.128,1602561,0
1994-07-13,11.187,11.301,11.155,11.187,1875606,0
1994-07-14,11.244,11.554,11.244,11.502,2029621,0
1994-07-15,11.502,11.527,11.444,11.527,754506,0
1994-07-18,11.469,11.843,11.469,11.811,807741,0
1994-07-19,11.76,11.786,11.587,11.587,605425,0
1994-07-20,11.587,11.612,11.469,11.587,839312,0
1994-07-21,11.554,11.671,11.444,11.671,728648,0
1994-07-22,11.76,11.786,11.527,11.587,684151,0
1994-07-25,11.612,11.612,11.469,11.554,685669,0
1994-07-26,11.527,11.587,11.444,11.587,557513,0
1994-07-27,11.587,11.612,11.502,11.502,357098,0
1994-07-28,11.469,11.527,11.444,11.527,589077,0
1994-07-29,11.527,11.643,11.527,11.554,527850,0
1994-08-01,11.554,11.702,11.527,11.671,859085,0
1994-08-02,11.671,11.786,11.671,11.727,854902,0
1994-08-03,11.671,11.76,11.643,11.76,617978,0
1994-08-04,11.702,11.76,11.702,11.727,618356,0
1994-08-05,11.727,11.727,11.554,11.587,2511839,0
1994-08-08,11.612,11.612,11.469,11.554,616834,0
1994-08-09,11.527,11.587,11.444,11.502,1767985,0
1994-08-10,11.469,11.469,11.354,11.354,1351186,0
1994-08-11,11.386,11.386,11.27,11.27,1774068,0
1994-08-12,11.301,11.328,11.213,11.301,961378,0
1994-08-15,11.354,11.502,11.301,11.386,3286123,0
1994-08-16,11.444,11.612,11.413,11.612,2501949,0
1994-08-17,11.643,11.786,11.554,11.786,2255520,0
1994-08-18,11.786,11.786,11.612,11.612,831325,0
1994-08-19,11.671,11.671,11.502,11.612,1066723,0
1994-08-22,11.643,11.643,11.301,11.386,6100290,0
1994-08-23,11.386,11.502,11.386,11.413,4250159,0
1994-08-24,11.413,11.502,11.386,11.444,4915294,0
1994-08-25,11.444,11.554,11.444,11.502,2478755,0
1994-08-26,11.502,11.643,11.502,11.587,1242798,0
1994-08-29,11.643,11.702,11.527,11.554,667793,0
1994-08-30,11.643,11.643,11.444,11.444,3183436,0
1994-08-31,11.413,11.469,11.413,11.444,4958650,0
1994-09-01,11.444,11.469,11.386,11.413,2156648,0
1994-09-02,11.444,11.469,11.328,11.386,1908316,0
1994-09-06,11.386,11.413,11.328,11.386,1594191,0
1994-09-07,11.386,11.413,11.354,11.413,3028659,0
1994-09-08,11.413,11.587,11.413,11.502,2093896,0
1994-09-09,11.444,11.444,11.354,11.413,1794983,0
1994-09-12,11.433,11.491,11.318,11.349,1669490,0
1994-09-13,11.376,11.433,11.349,11.433,1866478,0
1994-09-14,11.29,11.349,11.29,11.349,3199031,0
1994-09-15,11.349,11.465,11.349,11.408,1971062,0
1994-09-16,11.408,11.433,11.376,11.408,1925047,0
1994-09-19,11.376,11.491,11.376,11.465,1127569,0
1994-09-20,11.408,11.408,11.233,11.259,1053030,0
1994-09-21,11.318,11.318,11.117,11.259,1669107,0
1994-09-22,11.259,11.259,11.06,11.175,1915920,0
1994-09-23,11.203,11.203,11.117,11.144,769330,0
1994-09-26,11.144,11.203,11.144,11.203,663232,0
1994-09-27,11.203,11.259,10.918,10.976,2313322,0
1994-09-28,10.976,11.092,10.976,11.033,2472287,0
1994-09-29,11.092,11.092,10.918,10.945,2139150,0
1994-09-30,10.945,11.144,10.945,11.06,2156268,0
1994-10-03,11.092,11.092,10.918,10.976,1432188,0
1994-10-04,11.033,11.092,10.886,10.945,1876746,0
1994-10-05,11.002,11.002,10.688,10.77,1046188,0
1994-10-06,10.803,10.859,10.77,10.803,786444,0
1994-10-07,10.77,10.918,10.77,10.859,1335208,0
1994-10-10,10.918,10.918,10.803,10.886,1359552,0
1994-10-11,10.918,11.092,10.886,11.033,2701224,0
1994-10-12,11.117,11.233,11.06,11.203,2463548,0
1994-10-13,11.259,11.408,11.259,11.29,876961,0
1994-10-14,11.376,11.465,11.318,11.465,1073192,0
1994-10-17,11.408,11.433,11.259,11.349,460916,0
1994-10-18,11.408,11.433,11.29,11.408,848812,0
1994-10-19,11.408,11.408,11.318,11.376,1366015,0
1994-10-20,11.376,11.376,11.259,11.29,1120727,0
1994-10-21,11.259,11.259,11.175,11.175,872012,0
1994-10-24,11.203,11.203,11.092,11.175,455210,0
1994-10-25,11.117,11.175,10.945,11.06,1266755,0
1994-10-26,11.06,11.06,10.918,11.06,2254763,0
1994-10-27,11.06,11.117,10.945,11.06,1138981,0
1994-10-28,11.092,11.175,11.06,11.117,1353089,0
1994-10-31,11.117,11.175,11.002,11.06,1906797,0
1994-11-01,11.06,11.092,10.918,11.002,461299,0
1994-11-02,10.945,11.002,10.829,10.976,1278168,0
1994-11-03,11.033,11.033,10.803,10.976,600480,0
1994-11-04,11.002,11.033,10.859,10.859,1770643,0
1994-11-07,10.886,10.976,10.744,10.829,841592,0
1994-11-08,10.886,11.06,10.829,10.886,1502921,0
1994-11-09,10.945,11.203,10.945,11.175,2503090,0
1994-11-10,11.117,11.175,11.002,11.002,1003973,0
1994-11-11,10.945,11.29,10.945,11.233,669700,0
1994-11-14,11.29,11.318,11.203,11.318,629386,0
1994-11-15,11.376,11.465,11.203,11.233,1150773,0
1994-11-16,11.175,11.318,11.002,11.29,1076992,0
1994-11-17,11.29,11.376,11.144,11.29,1984372,0
1994-11-18,11.318,11.376,11.233,11.259,1355747,0
1994-11-21,11.175,11.259,11.175,11.233,847671,0
1994-11-22,11.203,11.376,11.175,11.175,1472118,0
1994-11-23,11.06,11.06,10.859,10.886,1531444,0
1994-11-25,10.945,10.945,10.859,10.886,125125,0
1994-11-28,10.859,10.918,10.803,10.918,359762,0
1994-11-29,10.976,10.976,10.829,10.886,923729,0
1994-11-30,10.918,10.945,10.803,10.918,865931,0
1994-12-01,10.859,10.886,10.744,10.829,552951,0
1994-12-02,10.688,10.886,10.629,10.886,1339779,0
1994-12-05,10.918,11.002,10.829,10.976,511876,0
1994-12-06,10.945,11.06,10.886,11.002,1044286,0
1994-12-07,11.002,11.002,10.77,10.886,1304025,0
1994-12-08,10.886,11.092,10.886,10.976,1227212,0
1994-12-09,10.976,11.002,10.945,10.945,1409751,0
1994-12-12,10.939,11.08,10.939,11.08,489059,0
1994-12-13,11.054,11.112,10.939,10.965,720277,0
1994-12-14,10.881,10.965,10.703,10.939,870498,0
1994-12-15,10.939,11.837,10.907,11.837,4269181,0
1994-12-16,11.897,11.897,11.659,11.807,5644698,0
1994-12-19,11.807,12.153,11.781,11.897,2981119,0
1994-12-20,11.897,12.037,11.721,12.013,3128293,0
1994-12-21,12.013,12.443,11.979,12.385,3405152,0
1994-12-22,12.326,12.531,12.302,12.326,2597789,0
1994-12-23,12.359,12.476,12.214,12.302,1479344,0
1994-12-27,12.302,12.443,12.302,12.359,676921,0
1994-12-28,12.269,12.443,12.242,12.385,1718548,0
1994-12-29,12.385,12.443,12.326,12.326,578805,0
1994-12-30,12.359,12.417,12.302,12.359,851476,0
1995-01-03,12.326,12.385,12.153,12.214,1207808,0
1995-01-04,12.185,12.385,12.097,12.127,3356856,0
1995-01-05,12.069,12.185,11.979,12.185,1848228,0
1995-01-06,12.185,12.326,12.127,12.242,1224927,0
1995-01-09,12.242,12.269,12.013,12.153,1083460,0
1995-01-10,11.955,11.979,11.807,11.897,2732410,0
1995-01-11,11.897,12.069,11.864,11.955,1643253,0
1995-01-12,11.955,12.013,11.781,11.955,1877507,0
1995-01-13,11.921,12.069,11.864,12.069,2342990,0
1995-01-16,12.127,12.153,11.955,11.979,1434469,0
1995-01-17,12.037,12.153,11.897,12.153,2014413,0
1995-01-18,12.127,12.185,12.037,12.127,1166363,0
1995-01-19,12.069,12.097,11.955,12.069,932478,0
1995-01-20,12.069,12.069,11.807,11.979,1748589,0
1995-01-23,12.013,12.013,11.781,11.921,1087642,0
1995-01-24,11.955,11.955,11.781,11.837,2832432,0
1995-01-25,11.864,11.979,11.837,11.864,2843452,0
1995-01-26,11.921,12.013,11.897,12.013,1871044,0
1995-01-27,12.069,12.214,12.013,12.127,3180015,0
1995-01-30,12.127,12.127,11.837,11.897,1356504,0
1995-01-31,11.864,12.013,11.749,11.807,2351354,0
1995-02-01,11.837,11.837,11.602,11.691,2283281,0
1995-02-02,11.631,11.781,11.602,11.721,1730718,0
1995-02-03,11.721,11.721,11.486,11.631,4283244,0
1995-02-06,11.807,11.837,11.691,11.749,1510525,0
1995-02-07,11.749,12.037,11.691,12.013,2600065,0
1995-02-08,11.979,12.185,11.921,12.185,2168056,0
1995-02-09,12.153,12.242,12.037,12.037,1749351,0
1995-02-10,12.069,12.127,11.979,12.069,833605,0
1995-02-13,12.069,12.269,12.037,12.242,1056455,0
1995-02-14,12.302,12.443,12.153,12.417,1546278,0
1995-02-15,12.417,12.417,12.185,12.269,2411063,0
1995-02-16,12.269,12.359,12.127,12.302,1011581,0
1995-02-17,12.326,12.359,12.185,12.359,1108173,0
1995-02-21,12.302,12.326,12.185,12.269,1167503,0
1995-02-22,12.214,12.385,12.185,12.302,2066518,0
1995-02-23,12.359,12.417,12.302,12.326,1344718,0
1995-02-24,12.302,12.559,12.269,12.501,1934936,0
1995-02-27,12.476,12.476,12.417,12.476,1404805,0
1995-02-28,12.501,12.764,12.501,12.764,2325118,0
1995-03-01,12.737,12.737,12.417,12.417,2574589,0
1995-03-02,12.302,12.385,12.097,12.242,2463922,0
1995-03-03,12.242,12.417,12.153,12.359,1157614,0
1995-03-06,12.348,12.38,12.175,12.322,664371,0
1995-03-07,12.322,12.554,12.208,12.496,1190693,0
1995-03-08,12.496,12.496,12.322,12.38,1059877,0
1995-03-09,12.322,12.407,12.291,12.322,813827,0
1995-03-10,12.348,12.554,12.264,12.554,1123386,0
1995-03-13,12.554,12.586,12.47,12.527,608472,0
1995-03-14,12.527,12.554,12.38,12.38,1186136,0
1995-03-15,12.437,12.496,12.264,12.291,1345479,0
1995-03-16,12.348,12.554,12.291,12.496,1097901,0
1995-03-17,12.527,12.554,12.407,12.47,1439413,0
1995-03-20,12.47,12.554,12.38,12.554,803941,0
1995-03-21,12.496,12.727,12.496,12.611,2551007,0
1995-03-22,12.611,12.611,12.407,12.47,1182711,0
1995-03-23,12.496,12.586,12.47,12.554,762105,0
1995-03-24,12.554,12.611,12.437,12.496,743093,0
1995-03-27,12.527,12.554,12.407,12.554,1087642,0
1995-03-28,12.554,12.554,12.407,12.47,634326,0
1995-03-29,12.527,12.642,12.407,12.437,1475540,0
1995-03-30,12.47,12.611,12.437,12.47,821057,0
1995-03-31,12.437,12.554,12.348,12.47,849958,0
1995-04-03,12.527,12.554,12.407,12.47,794052,0
1995-04-04,12.47,12.586,12.407,12.586,663994,0
1995-04-05,12.554,12.586,12.348,12.407,892935,0
1995-04-06,12.47,12.47,12.208,12.232,1296422,0
1995-04-07,12.232,12.232,11.944,12.175,2742294,0
1995-04-10,12.232,12.322,12.085,12.264,2414484,0
1995-04-11,12.291,12.348,12.118,12.208,720651,0
1995-04-12,12.118,12.208,12.026,12.175,957958,0
1995-04-13,12.118,12.232,12.118,12.208,948834,0
1995-04-17,12.232,12.322,12.118,12.143,1389971,0
1995-04-18,12.175,12.264,12.175,12.208,1028312,0
1995-04-19,12.208,12.291,12.118,12.232,767815,0
1995-04-20,12.232,12.348,12.118,12.348,991042,0
1995-04-21,12.348,12.407,12.322,12.322,1034397,0
1995-04-24,12.291,12.407,12.232,12.348,1066346,0
1995-04-25,12.291,12.407,12.291,12.348,863645,0
1995-04-26,12.322,12.322,12.208,12.322,584889,0
1995-04-27,12.264,12.322,12.085,12.175,1742126,0
1995-04-28,12.291,12.348,12.208,12.291,587937,0
1995-05-01,12.291,12.47,12.291,12.348,1338634,0
1995-05-02,12.322,12.47,12.322,12.38,770096,0
1995-05-03,12.407,12.47,12.348,12.407,975076,0
1995-05-04,12.47,12.496,12.407,12.437,1313542,0
1995-05-05,12.47,12.554,12.322,12.554,1083834,0
1995-05-08,12.496,12.669,12.47,12.611,918410,0
1995-05-09,12.554,12.611,12.437,12.527,1411652,0
1995-05-10,12.554,12.554,12.38,12.407,750323,0
1995-05-11,12.437,12.586,12.407,12.496,873909,0
1995-05-12,12.554,12.554,12.407,12.47,3325669,0
1995-05-15,12.47,12.527,12.38,12.407,1039725,0
1995-05-16,12.437,12.611,12.38,12.554,1784715,0
1995-05-17,12.586,12.611,12.47,12.496,1296044,0
1995-05-18,12.437,12.554,12.407,12.437,959102,0
1995-05-19,12.38,12.437,12.291,12.291,1756576,0
1995-05-22,12.322,12.322,12.232,12.264,1270942,0
1995-05-23,12.348,12.38,12.322,12.38,608472,0
1995-05-24,12.437,12.437,12.264,12.291,1161798,0
1995-05-25,12.291,12.291,12.175,12.291,1154194,0
1995-05-26,12.348,12.437,12.322,12.437,1210855,0
1995-05-30,12.496,12.527,12.437,12.437,1237475,0
1995-05-31,12.47,12.527,12.407,12.496,1109697,0
1995-06-01,12.527,12.586,12.437,12.496,1086503,0
1995-06-02,12.47,12.586,12.407,12.527,973553,0
1995-06-05,12.611,12.818,12.611,12.727,1362595,0
1995-06-06,12.753,12.837,12.69,12.721,1109697,0
1995-06-07,12.753,12.779,12.606,12.631,778840,0
1995-06-08,12.69,12.812,12.631,12.812,755262,0
1995-06-09,12.837,12.867,12.69,12.753,764395,0
1995-06-12,12.779,12.812,12.69,12.779,916509,0
1995-06-13,12.753,12.867,12.753,12.867,879242,0
1995-06-14,12.867,12.985,12.779,12.812,1250024,0
1995-06-15,12.812,13.041,12.812,12.985,1636023,0
1995-06-16,13.017,13.074,12.959,13.074,1334456,0
1995-06-19,13.041,13.131,12.985,13.104,959481,0
1995-06-20,13.074,13.247,13.041,13.041,1403282,0
1995-06-21,12.985,12.985,12.779,12.812,1541327,0
1995-06-22,12.812,13.017,12.812,12.926,1289954,0
1995-06-23,12.894,13.074,12.867,12.985,767049,0
1995-06-26,12.959,12.985,12.631,12.721,1413938,0
1995-06-27,12.664,12.721,12.606,12.631,1196021,0
1995-06-28,12.69,12.812,12.575,12.575,1526120,0
1995-06-29,12.631,12.664,12.516,12.606,858323,0
1995-06-30,12.606,12.779,12.606,12.753,1803358,0
1995-07-03,12.753,12.753,12.631,12.69,178738,0
1995-07-05,12.753,12.812,12.664,12.779,1517372,0
1995-07-06,12.926,12.926,12.753,12.837,1650857,0
1995-07-07,12.837,13.247,12.837,13.041,2987962,0
1995-07-10,12.985,13.131,12.812,12.867,1153811,0
1995-07-11,12.894,13.017,12.812,12.959,717234,0
1995-07-12,12.926,13.104,12.837,13.017,990663,0
1995-07-13,12.985,12.985,12.779,12.867,1483148,0
1995-07-14,12.837,12.894,12.753,12.894,638892,0
1995-07-17,12.894,12.926,12.867,12.926,430495,0
1995-07-18,12.894,12.894,12.812,12.867,566256,0
1995-07-19,12.837,12.926,12.369,12.606,1421158,0
1995-07-20,12.664,12.753,12.543,12.606,748416,0
1995-07-21,12.575,12.753,12.516,12.631,786828,0
1995-07-24,12.606,12.631,12.459,12.516,813827,0
1995-07-25,12.543,13.041,12.459,12.926,2039132,0
1995-07-26,12.985,13.041,12.753,12.753,833226,0
1995-07-27,12.867,12.959,12.812,12.894,556750,0
1995-07-28,12.926,12.926,12.779,12.837,366221,0
1995-07-31,12.894,12.926,12.753,12.867,954158,0
1995-08-01,12.867,12.985,12.779,12.926,1418115,0
1995-08-02,12.985,13.104,12.753,12.867,1888920,0
1995-08-03,12.867,12.926,12.631,12.69,1134040,0
1995-08-04,12.812,12.867,12.664,12.867,1016148,0
1995-08-07,12.894,12.894,12.753,12.812,1148870,0
1995-08-08,12.867,12.894,12.69,12.753,620260,0
1995-08-09,12.69,12.753,12.606,12.69,1091064,0
1995-08-10,12.721,12.779,12.606,12.69,1263338,0
1995-08-11,12.721,12.753,12.543,12.664,1296805,0
1995-08-14,12.69,12.69,12.543,12.631,462439,0
1995-08-15,12.631,12.812,12.575,12.812,756020,0
1995-08-16,12.779,12.812,12.486,12.631,876194,0
1995-08-17,12.69,12.721,12.543,12.69,783406,0
1995-08-18,12.69,12.721,12.606,12.69,1048469,0
1995-08-21,12.631,12.753,12.631,12.69,1260670,0
1995-08-22,12.69,12.69,12.543,12.606,3086083,0
1995-08-23,12.606,12.606,12.427,12.459,1358407,0
1995-08-24,12.459,12.664,12.337,12.543,1208196,0
1995-08-25,12.575,12.753,12.516,12.69,910802,0
1995-08-28,12.721,12.753,12.631,12.69,648782,0
1995-08-29,12.69,12.69,12.516,12.543,1652379,0
1995-08-30,12.606,12.631,12.486,12.543,954915,0
1995-08-31,12.543,12.606,12.543,12.575,633952,0
1995-09-01,12.575,12.69,12.486,12.69,1846709,0
1995-09-05,12.721,12.753,12.664,12.69,1530303,0
1995-09-06,12.664,12.779,12.606,12.779,1385794,0
1995-09-07,12.753,12.753,12.69,12.721,720277,0
1995-09-08,12.721,12.753,12.69,12.69,922976,0
1995-09-11,12.69,12.753,12.664,12.753,1184613,0
1995-09-12,12.69,12.779,12.664,12.69,1547418,0
1995-09-13,12.626,12.833,12.595,12.773,1830731,0
1995-09-14,12.833,12.922,12.773,12.833,4711842,0
1995-09-15,12.894,12.98,12.833,12.922,1781672,0
1995-09-18,12.922,13.069,12.922,13.011,2851444,0
1995-09-19,12.953,13.192,12.953,13.1,1934936,0
1995-09-20,13.131,13.131,12.833,12.922,1686220,0
1995-09-21,12.894,12.922,12.833,12.894,826001,0
1995-09-22,12.833,12.953,12.773,12.894,755262,0
1995-09-25,12.953,12.98,12.863,12.953,1154572,0
1995-09-26,12.98,12.98,12.773,12.863,1224927,0
1995-09-27,12.807,12.922,12.716,12.833,1483148,0
1995-09-28,12.833,12.894,12.626,12.743,887986,0
1995-09-29,12.807,12.953,12.773,12.922,2055105,0
1995-10-02,12.922,13.011,12.833,12.833,1930370,0
1995-10-03,12.894,12.922,12.537,12.684,1150006,0
1995-10-04,12.66,12.66,12.448,12.505,1338634,0
1995-10-05,12.743,12.773,12.684,12.773,1593432,0
1995-10-06,12.833,12.863,12.684,12.716,862506,0
1995-10-09,12.66,12.894,12.66,12.807,1054937,0
1995-10-10,12.626,12.922,12.57,12.894,1172449,0
1995-10-11,12.833,12.953,12.833,12.922,1021470,0
1995-10-12,12.922,13.011,12.894,13.011,1545895,0
1995-10-13,13.069,13.192,13.041,13.1,1591152,0
1995-10-16,13.1,13.1,12.98,13.041,496280,0
1995-10-17,13.011,13.1,12.894,13.069,1776349,0
1995-10-18,13.158,13.192,13.041,13.069,1960416,0
1995-10-19,13.069,13.069,12.98,13.041,2359725,0
1995-10-20,13.041,13.041,12.98,13.011,1073949,0
1995-10-23,13.011,13.011,12.894,12.894,358996,0
1995-10-24,12.922,13.011,12.894,12.894,869352,0
1995-10-25,12.922,12.98,12.863,12.863,1018049,0
1995-10-26,12.807,12.863,12.716,12.833,1873325,0
1995-10-27,12.773,12.922,12.684,12.894,590980,0
1995-10-30,12.863,13.011,12.833,13.011,416425,0
1995-10-31,12.953,13.011,12.863,12.863,631667,0
1995-11-01,12.863,12.98,12.66,12.863,533546,0
1995-11-02,12.863,13.131,12.863,13.131,1473628,0
1995-11-03,13.131,13.158,13.011,13.158,647258,0
1995-11-06,13.192,13.306,13.131,13.247,1169397,0
1995-11-07,13.217,13.217,13.041,13.069,2221674,0
1995-11-08,13.131,13.217,13.069,13.158,1002076,0
1995-11-09,13.217,13.337,13.1,13.337,897108,0
1995-11-10,13.279,13.516,13.279,13.452,1191077,0
1995-11-13,13.516,13.606,13.369,13.397,910423,0
1995-11-14,13.397,13.397,13.192,13.217,2177182,0
1995-11-15,13.217,13.397,13.131,13.369,1079651,0
1995-11-16,13.484,13.722,13.452,13.664,3030561,0
1995-11-17,13.606,14.136,13.575,13.957,2466963,0
1995-11-20,13.957,14.136,13.899,13.957,887607,0
1995-11-21,13.957,14.547,13.957,14.487,2525915,0
1995-11-22,14.399,14.52,14.227,14.284,1007776,0
1995-11-24,14.309,14.343,14.162,14.162,335040,0
1995-11-27,14.136,14.284,13.989,14.136,1736045,0
1995-11-28,14.162,14.52,14.073,14.487,1688506,0
1995-11-29,14.487,14.52,14.309,14.464,495902,0
1995-11-30,14.432,14.547,13.842,14.432,2058910,0
1995-12-01,14.399,14.579,14.373,14.547,1503300,0
1995-12-04,14.547,14.756,14.487,14.699,1476680,0
1995-12-05,14.756,15.231,14.667,14.872,1793469,0
1995-12-06,14.816,15.346,14.699,15.231,2363520,0
1995-12-07,15.109,15.109,14.726,14.756,1231391,0
1995-12-08,14.756,14.963,14.61,14.904,909284,0
1995-12-11,14.846,15.173,14.846,15.173,2371896,0
1995-12-12,15.141,15.287,15.083,15.141,1482385,0
1995-12-13,15.072,15.104,14.81,14.867,1367160,0
1995-12-14,14.867,15.072,14.721,14.746,1023372,0
1995-12-15,14.509,14.746,14.509,14.568,2287085,0
1995-12-18,14.509,14.509,14.125,14.243,1593049,0
1995-12-19,14.243,14.299,14.063,14.095,1399477,0
1995-12-20,14.151,14.479,14.125,14.331,1506726,0
1995-12-21,14.331,14.746,14.331,14.542,997130,0
1995-12-22,14.599,14.632,14.509,14.509,556367,0
1995-12-26,14.479,14.479,14.299,14.421,292823,0
1995-12-27,14.388,14.453,14.331,14.363,741952,0
1995-12-28,14.363,14.363,14.216,14.363,500463,0
1995-12-29,14.299,14.599,14.216,14.599,879999,0
1996-01-02,14.479,14.599,14.421,14.599,1135173,0
1996-01-03,14.657,14.81,14.568,14.632,981157,0
1996-01-04,14.542,14.632,14.299,14.388,1774447,0
1996-01-05,14.388,14.421,14.299,14.421,629008,0
1996-01-08,14.388,14.453,14.388,14.421,117511,0
1996-01-09,14.421,14.509,14.363,14.447,626722,0
1996-01-10,14.388,14.388,14.037,14.095,1922766,0
1996-01-11,14.151,14.331,14.125,14.243,1554643,0
1996-01-12,14.243,14.331,14.216,14.331,821435,0
1996-01-15,14.299,14.363,14.243,14.331,345307,0
1996-01-16,14.331,14.721,14.331,14.721,911185,0
1996-01-17,14.688,14.688,14.542,14.599,791772,0
1996-01-18,14.657,14.657,14.421,14.599,834357,0
1996-01-19,14.509,14.657,14.479,14.542,1085361,0
1996-01-22,14.746,14.867,14.657,14.867,1003973,0
1996-01-23,14.746,14.957,14.657,14.957,795572,0
1996-01-24,14.957,15.072,14.926,15.015,740050,0
1996-01-25,15.193,15.193,14.81,14.867,912709,0
1996-01-26,14.899,15.104,14.837,15.104,808508,0
1996-01-29,15.047,15.162,14.899,15.104,339984,0
1996-01-30,15.072,15.072,14.926,14.957,815728,0
1996-01-31,14.957,15.104,14.926,15.104,860982,0
1996-02-01,15.104,15.193,15.015,15.072,818771,0
1996-02-02,15.072,15.104,14.988,15.047,606187,0
1996-02-05,14.988,15.193,14.926,15.162,883803,0
1996-02-06,15.047,15.461,15.047,15.461,991042,0
1996-02-07,15.582,15.819,15.52,15.642,1847467,0
1996-02-08,15.698,15.847,15.341,15.819,1710939,0
1996-02-09,15.819,15.997,15.731,15.908,1116539,0
1996-02-12,15.908,15.997,15.787,15.847,1420014,0
1996-02-13,15.847,16.087,15.847,15.934,1148482,0
1996-02-14,15.934,16.177,15.934,15.967,963663,0
1996-02-15,15.908,16.057,15.908,15.967,762871,0
1996-02-16,15.967,16.057,15.934,16.057,701644,0
1996-02-20,15.761,16.024,15.672,15.731,1137074,0
1996-02-21,15.787,16.236,15.787,16.057,959864,0
1996-02-22,16.145,16.325,16.087,16.325,784926,0
1996-02-23,16.382,16.469,15.819,16.267,1603317,0
1996-02-26,16.203,16.236,16.057,16.177,580707,0
1996-02-27,16.113,16.177,15.997,16.087,989522,0
1996-02-28,16.024,16.562,16.024,16.236,1564911,0
1996-02-29,16.177,16.382,16.087,16.177,1817799,0
1996-03-01,16.291,16.291,16.024,16.145,1442073,0
1996-03-04,16.325,16.535,16.236,16.325,859463,0
1996-03-05,16.325,16.469,16.291,16.469,535076,0
1996-03-06,16.465,16.586,16.197,16.197,562457,0
1996-03-07,16.167,16.376,16.107,16.319,883803,0
1996-03-08,16.197,16.346,15.631,15.661,1543992,0
1996-03-11,15.42,15.842,15.42,15.687,1881312,0
1996-03-12,15.751,16.197,15.661,16.107,2134971,0
1996-03-13,16.319,16.408,16.14,16.408,1195643,0
1996-03-14,16.408,16.437,16.285,16.376,1453859,0
1996-03-15,16.437,16.437,16.197,16.376,1279313,0
1996-03-18,16.376,16.676,16.346,16.614,2711495,0
1996-03-19,16.465,16.707,16.465,16.645,1955471,0
1996-03-20,16.645,16.912,16.645,16.912,1221505,0
1996-03-21,16.857,16.912,16.556,16.556,3250370,0
1996-03-22,16.524,16.676,16.496,16.614,792151,0
1996-03-25,16.614,16.707,16.437,16.496,921453,0
1996-03-26,16.465,16.586,16.257,16.346,747275,0
1996-03-27,16.285,16.346,15.988,16.018,1480105,0
1996-03-28,15.842,16.018,15.809,15.842,1314299,0
1996-03-29,15.897,16.167,15.776,16.078,749178,0
1996-04-01,16.052,16.23,15.956,16.197,773517,0
1996-04-02,16.167,16.197,15.956,16.078,584889,0
1996-04-03,16.078,16.167,15.956,16.107,821818,0
1996-04-04,16.107,16.107,15.956,16.052,657914,0
1996-04-08,16.052,16.052,15.72,15.842,1208196,0
1996-04-09,15.776,15.929,15.661,15.867,905099,0
1996-04-10,15.809,15.809,15.542,15.631,911941,0
1996-04-11,15.571,15.571,15.152,15.42,1266755,0
1996-04-12,15.452,15.661,15.42,15.483,1168644,0
1996-04-15,15.483,15.809,15.483,15.809,930958,0
1996-04-16,15.776,15.956,15.751,15.776,1595331,0
1996-04-17,15.842,15.842,15.542,15.631,644977,0
1996-04-18,15.661,15.751,15.598,15.661,475366,0
1996-04-19,15.897,16.408,15.867,16.346,2500815,0
1996-04-22,16.376,16.408,16.167,16.23,1242042,0
1996-04-23,16.285,16.496,16.23,16.496,2022779,0
1996-04-24,16.556,16.586,16.285,16.376,1263712,0
1996-04-25,16.437,16.556,16.285,16.437,938946,0
1996-04-26,16.408,16.707,16.376,16.496,1440931,0
1996-04-29,16.496,16.524,16.376,16.437,623301,0
1996-04-30,16.408,16.408,16.23,16.346,825622,0
1996-05-01,16.319,16.496,16.285,16.465,462056,0
1996-05-02,16.346,16.556,16.257,16.285,1157236,0
1996-05-03,16.23,16.346,15.897,15.929,1184992,0
1996-05-06,15.956,16.257,15.867,16.167,1025275,0
1996-05-07,16.107,16.14,15.842,15.867,632429,0
1996-05-08,15.631,15.809,15.298,15.751,2240313,0
1996-05-09,15.809,15.897,15.661,15.751,752598,0
1996-05-10,15.809,15.867,15.751,15.751,771236,0
1996-05-13,16.018,16.376,15.897,16.23,1998444,0
1996-05-14,16.23,16.376,16.197,16.257,908900,0
1996-05-15,16.197,16.285,16.052,16.14,599341,0
1996-05-16,16.197,16.346,16.018,16.285,1170546,0
1996-05-17,16.285,16.524,16.197,16.437,846920,0
1996-05-20,16.437,16.465,16.257,16.319,627863,0
1996-05-21,16.257,16.285,16.14,16.197,549904,0
1996-05-22,16.14,16.437,15.988,16.285,1074706,0
1996-05-23,16.285,16.614,16.285,16.586,1252687,0
1996-05-24,16.524,16.645,16.437,16.465,447984,0
1996-05-28,16.524,16.572,16.376,16.408,712289,0
1996-05-29,16.437,16.614,16.437,16.496,1169023,0
1996-05-30,16.496,16.707,16.496,16.707,1487704,0
1996-05-31,16.676,16.734,16.524,16.676,905858,0
1996-06-03,16.614,16.767,16.556,16.707,1008918,0
1996-06-04,16.645,16.886,16.614,16.886,1018423,0
1996-06-05,16.94,17.118,16.817,17.118,1270558,0
1996-06-06,17.18,17.24,16.94,16.972,1366015,0
1996-06-07,16.762,16.876,16.609,16.876,657526,0
1996-06-10,16.851,17.029,16.851,17.029,718375,0
1996-06-11,16.972,17.151,16.907,17.151,1964977,0
1996-06-12,17.151,17.271,17.151,17.207,1396819,0
1996-06-13,17.18,17.207,17.029,17.087,729782,0
1996-06-14,17.061,17.061,16.907,16.997,1283486,0
1996-06-17,16.94,16.94,16.817,16.851,683768,0
1996-06-18,16.788,16.876,16.729,16.762,520241,0
1996-06-19,16.762,16.762,16.609,16.671,366978,0
1996-06-20,16.729,16.788,16.609,16.788,700872,0
1996-06-21,16.94,16.997,16.639,16.729,1267901,0
1996-06-24,16.697,16.697,16.461,16.551,707345,0
1996-06-25,16.576,16.576,16.366,16.486,923729,0
1996-06-26,16.551,16.576,16.461,16.551,1367923,0
1996-06-27,16.486,16.697,16.398,16.697,1737176,0
1996-06-28,16.697,16.997,16.697,16.997,1851270,0
1996-07-01,16.997,16.997,16.697,16.762,561312,0
1996-07-02,16.762,16.762,16.639,16.697,1018049,0
1996-07-03,16.576,16.907,16.576,16.788,533172,0
1996-07-05,16.576,16.729,16.461,16.576,577664,0
1996-07-08,16.576,16.817,16.576,16.788,972413,0
1996-07-09,16.788,16.851,16.697,16.697,1179669,0
1996-07-10,16.762,16.876,16.729,16.817,1051134,0
1996-07-11,16.639,16.639,16.252,16.431,1462607,0
1996-07-12,16.431,16.639,16.341,16.461,1010819,0
1996-07-15,16.398,16.431,15.887,15.946,1410886,0
1996-07-16,15.918,15.918,14.899,15.766,2142575,0
1996-07-17,15.766,15.797,15.526,15.797,1811335,0
1996-07-18,15.858,15.978,15.736,15.918,1056834,0
1996-07-19,15.978,15.978,15.766,15.887,754123,0
1996-07-22,15.797,15.797,15.587,15.797,673121,0
1996-07-23,15.918,15.918,15.557,15.587,689095,0
1996-07-24,15.378,15.557,15.198,15.497,1337498,0
1996-07-25,15.467,15.557,15.437,15.497,1034018,0
1996-07-26,15.557,15.978,15.557,15.766,1018806,0
1996-07-29,15.736,15.736,15.378,15.378,363561,0
1996-07-30,15.497,15.766,15.409,15.766,816107,0
1996-07-31,15.709,15.858,15.675,15.766,363940,0
1996-08-01,15.766,15.946,15.587,15.918,770096,0
1996-08-02,16.067,16.398,15.946,16.398,643836,0
1996-08-05,16.366,16.366,16.252,16.252,756403,0
1996-08-06,16.252,16.252,15.946,16.129,542295,0
1996-08-07,16.129,16.366,16.129,16.366,550288,0
1996-08-08,16.307,16.366,16.276,16.366,385233,0
1996-08-09,16.431,16.551,16.341,16.486,343405,0
1996-08-12,16.486,16.697,16.366,16.576,779981,0
1996-08-13,16.639,16.788,16.609,16.697,1669869,0
1996-08-14,16.729,16.729,16.551,16.609,367361,0
1996-08-15,16.609,16.671,16.551,16.576,678444,0
1996-08-16,16.576,16.671,16.519,16.639,830940,0
1996-08-19,16.551,16.609,16.519,16.576,300432,0
1996-08-20,16.461,16.461,16.341,16.341,409194,0
1996-08-21,16.187,16.276,16.129,16.22,638892,0
1996-08-22,16.22,16.551,16.156,16.551,740429,0
1996-08-23,16.486,16.486,16.276,16.366,713430,0
1996-08-26,16.366,16.366,16.187,16.276,314499,0
1996-08-27,16.252,16.341,16.156,16.22,589450,0
1996-08-28,16.187,16.431,16.187,16.398,449129,0
1996-08-29,16.341,16.366,16.22,16.22,615697,0
1996-08-30,16.22,16.252,15.978,16.097,467000,0
1996-09-03,15.946,16.156,15.797,16.129,717234,0
1996-09-04,16.097,16.156,15.887,16.008,1137457,0
1996-09-05,15.918,15.978,15.831,15.831,584511,0
1996-09-06,15.831,16.008,15.675,15.946,716473,0
1996-09-09,16.008,16.187,15.887,16.187,533546,0
1996-09-10,16.22,16.366,16.156,16.252,1269798,0
1996-09-11,16.246,16.486,16.214,16.457,791772,0
1996-09-12,16.486,16.666,16.457,16.545,483354,0
1996-09-13,16.545,16.576,16.335,16.398,1186136,0
1996-09-16,16.398,16.425,16.246,16.276,1569850,0
1996-09-17,16.301,16.301,16.156,16.246,1864581,0
1996-09-18,16.246,16.246,16.062,16.062,661714,0
1996-09-19,16.062,16.156,15.94,16.062,2330437,0
1996-09-20,16.062,16.609,15.792,16.545,4798162,0
1996-09-23,16.486,16.729,16.398,16.697,1040487,0
1996-09-24,16.729,16.94,16.666,16.757,1767985,0
1996-09-25,16.788,17.092,16.788,16.94,1761142,0
1996-09-26,16.876,16.907,16.788,16.876,1748589,0
1996-09-27,16.817,16.94,16.666,16.876,973170,0
1996-09-30,16.817,16.997,16.788,16.997,900155,0
1996-10-01,16.907,17.092,16.907,17.092,732447,0
1996-10-02,17.118,17.212,17.029,17.151,829039,0
1996-10-03,17.118,17.118,16.851,16.907,643076,0
1996-10-04,16.972,17.212,16.907,17.212,988761,0
1996-10-07,17.151,17.212,17.061,17.092,1276649,0
1996-10-08,16.972,17.061,16.94,16.997,1137074,0
1996-10-09,16.972,16.972,16.697,16.817,533930,0
1996-10-10,16.697,16.876,16.697,16.788,314878,0
1996-10-11,16.876,16.94,16.788,16.851,516437,0
1996-10-14,16.907,17.36,16.876,17.334,2065378,0
1996-10-15,17.754,17.754,17.36,17.57,2831670,0
1996-10-16,17.602,17.691,17.424,17.691,1291856,0
1996-10-17,17.691,17.905,17.602,17.811,6025753,0
1996-10-18,17.877,17.996,17.754,17.877,684913,0
1996-10-21,17.723,18.148,17.691,18.148,1533341,0
1996-10-22,18.086,18.176,17.905,17.933,4210992,0
1996-10-23,17.905,17.933,17.787,17.787,1732998,0
1996-10-24,17.811,17.845,17.754,17.845,927154,0
1996-10-25,17.845,17.877,17.723,17.811,764769,0
1996-10-28,17.966,18.028,17.811,17.811,705449,0
1996-10-29,17.877,18.056,17.811,17.933,759828,0
1996-10-30,17.996,18.116,17.933,18.028,743855,0
1996-10-31,18.028,18.359,18.028,18.297,1250790,0
1996-11-01,18.359,18.359,18.028,18.086,711911,0
1996-11-04,18.086,18.148,17.905,18.116,789486,0
1996-11-05,18.176,18.538,18.176,18.506,1387313,0
1996-11-06,18.448,18.627,18.393,18.602,1492653,0
1996-11-07,18.506,18.75,18.506,18.627,1258389,0
1996-11-08,18.627,18.659,18.506,18.659,709252,0
1996-11-11,18.691,18.691,18.538,18.659,856042,0
1996-11-12,18.659,18.659,18.57,18.659,949213,0
1996-11-13,18.602,18.659,18.506,18.57,920691,0
1996-11-14,18.506,18.691,18.481,18.691,1132896,0
1996-11-15,18.965,19.021,18.78,18.869,1306312,0
1996-11-18,18.78,18.811,18.602,18.627,921070,0
1996-11-19,18.602,18.627,18.297,18.506,1837966,0
1996-11-20,18.481,18.691,18.393,18.627,1123012,0
1996-11-21,18.602,18.722,18.538,18.691,1312397,0
1996-11-22,18.627,18.691,18.481,18.602,1658460,0
1996-11-25,18.57,18.811,18.506,18.722,1580501,0
1996-11-26,18.627,18.901,18.506,18.691,1177766,0
1996-11-27,18.691,18.75,18.359,18.417,1258389,0
1996-11-29,18.506,19.021,18.481,18.965,293968,0
1996-12-02,18.869,18.869,18.602,18.659,804703,0
1996-12-03,18.602,18.706,18.448,18.602,1415835,0
1996-12-04,18.506,18.506,18.056,18.359,1332171,0
1996-12-05,18.359,18.57,18.359,18.417,548002,0
1996-12-06,18.238,18.417,18.086,18.116,1199826,0
1996-12-09,18.056,18.176,17.966,18.056,919928,0
1996-12-10,18.028,18.207,17.996,18.056,593643,0
1996-12-11,17.9,17.991,17.687,17.839,864787,0
1996-12-12,17.782,18.081,17.385,17.385,1383130,0
1996-12-13,17.324,17.717,17.234,17.539,824856,0
1996-12-16,17.597,17.717,17.234,17.356,576525,0
1996-12-17,17.171,17.506,17.05,17.476,1139738,0
1996-12-18,17.418,17.506,17.234,17.266,722941,0
1996-12-19,17.203,17.9,17.146,17.9,1288813,0
1996-12-20,18.538,18.538,18.297,18.353,2686012,0
1996-12-23,18.326,18.387,18.081,18.207,807741,0
1996-12-24,18.111,18.144,18.056,18.111,374213,0
1996-12-26,18.022,18.326,18.022,18.326,515296,0
1996-12-27,18.387,18.448,18.326,18.353,488293,0
1996-12-30,18.448,18.538,18.353,18.387,358617,0
1996-12-31,18.353,18.448,18.144,18.176,809265,0
1997-01-02,18.081,18.081,17.324,17.597,1282350,0
1997-01-03,17.839,18.056,17.565,17.96,1242415,0
1997-01-06,18.022,18.081,17.565,17.811,793290,0
1997-01-07,17.782,17.811,17.506,17.717,1165601,0
1997-01-08,17.782,17.872,17.356,17.385,1285771,0
1997-01-09,17.418,17.839,17.418,17.628,651445,0
1997-01-10,17.445,17.687,17.385,17.687,1000551,0
1997-01-13,17.749,17.749,17.539,17.628,1023372,0
1997-01-14,17.717,17.839,17.661,17.749,694414,0
1997-01-15,17.687,17.839,17.661,17.811,1363729,0
1997-01-16,17.9,18.111,17.811,18.056,991808,0
1997-01-17,18.081,18.264,18.081,18.234,939708,0
1997-01-20,18.234,18.234,18.111,18.207,1551979,0
1997-01-21,18.234,18.417,18.176,18.353,1690788,0
1997-01-22,18.387,18.417,18.297,18.417,927154,0
1997-01-23,18.417,18.691,18.417,18.602,1914400,0
1997-01-24,18.602,18.602,18.264,18.448,1637167,0
1997-01-27,18.448,18.538,18.297,18.353,1371333,0
1997-01-28,18.476,18.476,18.081,18.207,1017671,0
1997-01-29,18.264,18.448,18.264,18.353,704681,0
1997-01-30,18.538,18.659,18.297,18.538,809265,0
1997-01-31,18.659,18.843,18.506,18.602,1033635,0
1997-02-03,18.627,18.627,18.448,18.57,603906,0
1997-02-04,18.811,18.811,18.627,18.75,674639,0
1997-02-05,18.901,19.142,18.476,18.627,1017671,0
1997-02-06,18.602,19.086,18.506,19.053,779607,0
1997-02-07,19.117,19.358,19.086,19.265,1605225,0
1997-02-10,19.206,19.237,18.901,18.932,1050372,0
1997-02-11,18.932,19.535,18.901,19.512,1375138,0
1997-02-12,19.512,19.722,19.391,19.659,1052273,0
1997-02-13,19.785,19.962,19.659,19.962,1571758,0
1997-02-14,19.785,19.932,19.751,19.785,2383298,0
1997-02-18,19.874,20.146,19.813,20.146,1397959,0
1997-02-19,20.146,20.389,20.053,20.207,1139738,0
1997-02-20,20.146,20.207,20.084,20.118,1214276,0
1997-02-21,20.118,20.146,19.842,19.906,692894,0
1997-02-24,19.906,20.053,19.906,19.962,710770,0
1997-02-25,19.962,19.996,19.785,19.813,1721968,0
1997-02-26,19.842,19.842,19.481,19.602,2469249,0
1997-02-27,19.602,19.631,19.512,19.535,1425341,0
1997-02-28,19.481,19.659,19.358,19.358,633568,0
1997-03-03,19.296,19.296,19.142,19.265,1339012,0
1997-03-04,19.265,19.326,19.142,19.326,1526120,0
1997-03-05,19.265,19.692,19.265,19.659,1933029,0
1997-03-06,19.692,19.746,19.569,19.722,823332,0
1997-03-07,19.659,19.874,19.476,19.596,903198,0
1997-03-10,19.535,19.722,19.442,19.692,1369820,0
1997-03-11,19.722,20.053,19.596,20.029,974693,0
1997-03-12,19.996,20.207,19.78,19.996,1379704,0
1997-03-13,20.084,20.421,19.78,19.874,1513563,0
1997-03-14,19.813,20.695,19.813,20.695,1984372,0
1997-03-17,20.479,20.846,20.452,20.816,2480652,0
1997-03-18,21.09,21.182,20.783,20.967,1810962,0
1997-03-19,20.936,21.216,20.846,20.911,1269419,0
1997-03-20,20.967,21.15,20.967,21.09,1744785,0
1997-03-21,21.426,21.426,21.242,21.306,2194292,0
1997-03-24,21.272,21.394,21.09,21.272,822575,0
1997-03-25,21.242,21.49,21.15,21.394,1367534,0
1997-03-26,21.394,21.882,21.336,21.822,3433670,0
1997-03-27,21.851,22.036,21.52,21.61,2222814,0
1997-03-31,21.458,21.458,20.878,20.936,2168817,0
1997-04-01,20.878,21.216,20.878,21.121,1771789,0
1997-04-02,21,21.09,20.727,20.878,1387313,0
1997-04-03,20.757,20.757,20.269,20.479,1644389,0
1997-04-04,20.118,20.632,20.118,20.632,1154950,0
1997-04-07,20.757,21.063,20.605,20.967,1226824,0
1997-04-08,20.936,20.936,20.605,20.936,1321519,0
1997-04-09,20.967,21.033,20.695,20.727,763633,0
1997-04-10,20.783,20.783,20.358,20.479,1377807,0
1997-04-11,20.358,20.421,19.746,19.746,1046950,0
1997-04-14,19.996,20.389,19.813,20.3,1470978,0
1997-04-15,20.452,20.452,20.118,20.421,1935698,0
1997-04-16,20.511,20.632,20.452,20.511,1847467,0
1997-04-17,20.574,20.967,20.479,20.727,3868726,0
1997-04-18,20.757,20.936,20.632,20.727,1547034,0
1997-04-21,20.757,20.783,20.511,20.605,835890,0
1997-04-22,20.605,20.936,20.541,20.846,1359173,0
1997-04-23,20.846,21.063,20.727,20.911,2301157,0
1997-04-24,20.911,20.967,20.511,20.605,1571758,0
1997-04-25,20.662,20.727,20.452,20.479,1473259,0
1997-04-28,20.421,20.816,20.421,20.727,682626,0
1997-04-29,20.816,21.336,20.727,21.272,1632985,0
1997-04-30,21.09,21.426,21.09,21.272,1265624,0
1997-05-01,21.216,21.242,21.063,21.216,1527257,0
1997-05-02,21.272,21.426,21.182,21.394,626722,0
1997-05-05,21.578,21.882,21.426,21.882,1123386,0
1997-05-06,21.914,22.22,21.793,22.069,1723493,0
1997-05-07,22.101,22.125,21.945,21.971,1420396,0
1997-05-08,21.914,22.187,21.914,22.005,1162942,0
1997-05-09,22.069,22.22,21.971,22.069,925252,0
1997-05-12,22.125,22.581,22.125,22.525,629769,0
1997-05-13,22.525,22.861,22.462,22.557,1426107,0
1997-05-14,22.678,22.736,22.402,22.402,1897287,0
1997-05-15,22.341,22.614,22.31,22.557,568920,0
1997-05-16,22.557,22.614,22.22,22.373,843494,0
1997-05-19,22.252,22.614,22.252,22.494,633568,0
1997-05-20,22.462,22.525,22.22,22.525,739667,0
1997-05-21,22.462,22.646,22.43,22.646,809265,0
1997-05-22,22.646,22.736,22.462,22.614,869736,0
1997-05-23,22.678,22.765,22.678,22.736,452928,0
1997-05-27,22.678,22.765,22.462,22.678,673504,0
1997-05-28,22.614,22.678,22.557,22.646,816485,0
1997-05-29,22.614,22.678,22.557,22.614,625199,0
1997-05-30,22.494,22.646,22.402,22.557,521765,0
1997-06-02,22.614,22.646,22.525,22.581,462439,0
1997-06-03,22.646,22.678,22.525,22.557,702784,0
1997-06-04,22.614,22.921,22.398,22.823,1330267,0
1997-06-05,22.921,22.921,22.673,22.705,1190325,0
1997-06-06,22.639,23.131,22.639,22.887,1320757,0
1997-06-09,22.857,23.192,22.857,23.103,1162175,0
1997-06-10,23.257,23.529,23.131,23.497,1339391,0
1997-06-11,23.44,23.56,23.44,23.497,1225684,0
1997-06-12,23.624,23.776,23.529,23.624,927911,0
1997-06-13,23.624,23.624,23.313,23.376,1743266,0
1997-06-16,23.313,23.592,23.225,23.44,992560,0
1997-06-17,23.313,23.466,23.313,23.344,787207,0
1997-06-18,23.313,23.681,23.257,23.592,1035916,0
1997-06-19,23.987,24.324,23.833,24.112,944269,0
1997-06-20,24.14,24.234,23.833,23.929,1305929,0
1997-06-23,23.962,24.05,23.713,23.713,927154,0
1997-06-24,24.08,24.08,23.746,24.05,1173588,0
1997-06-25,24.234,24.691,24.234,24.339,1333689,0
1997-06-26,24.234,24.662,24.234,24.6,1476301,0
1997-06-27,24.662,25.044,24.6,24.803,1181949,0
1997-06-30,24.955,24.969,24.171,24.171,1304025,0
1997-07-01,24.296,24.969,24.296,24.907,1054937,0
1997-07-02,25.125,25.334,24.969,25.334,1071668,0
1997-07-03,25.501,25.981,25.501,25.95,601622,0
1997-07-07,25.734,26.069,25.475,25.644,1450060,0
1997-07-08,25.518,25.932,25.501,25.932,904716,0
1997-07-09,25.99,26.037,25.395,25.395,895590,0
1997-07-10,25.365,25.486,24.998,25.107,1565289,0
1997-07-11,25.044,25.628,24.98,25.444,1217702,0
1997-07-14,25.395,25.87,25.395,25.501,989900,0
1997-07-15,25.501,25.501,25.15,25.164,1355747,0
1997-07-16,25.179,25.412,25.164,25.365,1308971,0
1997-07-17,25.245,25.317,24.969,24.969,848055,0
1997-07-18,24.955,25.211,24.51,25.062,1549699,0
1997-07-21,24.998,25.125,24.6,24.6,1053415,0
1997-07-22,24.907,25.55,24.891,25.486,749178,0
1997-07-23,25.765,25.765,25.306,25.351,1005880,0
1997-07-24,25.412,25.444,25.044,25.365,995607,0
1997-07-25,25.365,25.444,24.969,25.074,742714,0
1997-07-28,25.044,25.164,24.969,25.107,662853,0
1997-07-29,24.86,25.09,24.677,24.891,1195269,0
1997-07-30,24.98,25.306,24.828,24.846,1026415,0
1997-07-31,24.846,24.846,24.217,24.307,1457289,0
1997-08-01,24.37,24.555,23.746,23.962,2554812,0
1997-08-04,23.962,23.962,23.776,23.867,1395300,0
1997-08-05,24.234,24.234,23.973,23.987,2277195,0
1997-08-06,24.112,24.875,24.112,24.677,1445493,0
1997-08-07,24.617,24.723,24.282,24.355,1675197,0
1997-08-08,24.355,24.386,23.867,23.867,892547,0
1997-08-11,23.802,24.14,23.802,24.003,640037,0
1997-08-12,23.945,24.154,23.802,23.962,1910596,0
1997-08-13,24.202,24.217,23.833,24.003,1040487,0
1997-08-14,24.016,24.098,23.867,24.066,981918,0
1997-08-15,23.791,23.962,23.635,23.666,1255356,0
1997-08-18,23.867,23.867,23.313,23.776,754123,0
1997-08-19,24.016,24.282,24.016,24.217,1397959,0
1997-08-20,24.467,24.828,24.355,24.478,1262199,0
1997-08-21,24.355,24.6,24.08,24.08,994084,0
1997-08-22,23.929,24.098,23.746,24.098,812307,0
1997-08-25,24.217,24.478,24.098,24.217,674262,0
1997-08-26,24.202,24.37,23.819,23.987,739667,0
1997-08-27,23.776,24.016,23.56,23.911,843106,0
1997-08-28,23.73,23.776,23.44,23.497,1490368,0
1997-08-29,23.56,23.85,23.376,23.85,1064443,0
1997-09-02,23.666,23.973,23.666,23.945,942751,0
1997-09-03,23.962,24.467,23.945,24.266,964426,0
1997-09-04,24.355,24.418,24.098,24.171,1416976,0
1997-09-05,24.234,24.282,23.746,23.746,940847,0
1997-09-08,23.681,24.45,23.681,24.154,1544749,0
1997-09-09,24.098,24.555,24.034,24.418,907759,0
1997-09-10,24.339,24.482,24.066,24.098,831325,0
1997-09-11,24.034,24.098,23.16,23.436,1482765,0
1997-09-12,23.372,24.234,23.313,24.186,1232919,0
1997-09-15,24.154,24.723,24.098,24.585,1977147,0
1997-09-16,25.019,25.28,24.85,25.217,2024686,0
1997-09-17,25.28,25.464,25.217,25.338,1300226,0
1997-09-18,25.45,26.234,25.401,25.648,1297563,0
1997-09-19,25.401,25.907,25.338,25.801,848438,0
1997-09-22,25.738,26.001,25.648,25.921,816107,0
1997-09-23,25.815,25.953,25.57,25.832,690614,0
1997-09-24,25.832,26.14,25.401,25.492,851476,0
1997-09-25,25.554,26.234,25.45,25.849,1194124,0
1997-09-26,25.801,26.274,25.738,26.031,902436,0
1997-09-29,25.97,26.259,25.907,26.259,1073566,0
1997-09-30,26.292,26.633,26.292,26.522,1447400,0
1997-10-01,26.458,26.785,26.398,26.616,1063298,0
1997-10-02,26.569,26.739,26.443,26.599,1110076,0
1997-10-03,26.659,26.921,26.432,26.569,1384649,0
1997-10-06,26.599,27.185,26.582,27.09,1683936,0
1997-10-07,27.211,27.827,27.185,27.737,961572,0
1997-10-08,27.554,27.737,26.935,27.154,1066913,0
1997-10-09,26.722,27.457,26.722,27.059,764395,0
1997-10-10,27.243,27.338,26.97,27.274,942557,0
1997-10-13,27.401,27.426,26.815,26.906,484683,0
1997-10-14,27.306,27.306,26.906,27.154,759446,0
1997-10-15,27.154,27.338,27.027,27.211,566829,0
1997-10-16,27.338,27.673,26.906,26.97,588311,0
1997-10-17,26.843,27.122,25.921,26.507,1011009,0
1997-10-20,26.538,27.09,26.538,27.001,802608,0
1997-10-21,27.027,27.059,26.843,27.001,467573,0
1997-10-22,27.122,27.154,26.815,26.906,761916,0
1997-10-23,26.722,27.001,26.14,26.538,533362,0
1997-10-24,26.785,26.785,26.076,26.538,674072,0
1997-10-27,26.415,26.722,24.818,25.125,1066723,0
1997-10-28,24.324,26.691,24.08,26.168,1380850,0
1997-10-29,26.202,26.722,25.185,25.864,917643,0
1997-10-30,25.864,26.352,25.706,25.706,601820,0
1997-10-31,25.832,26.234,25.832,25.832,821246,0
1997-11-03,26.202,26.386,25.953,26.076,656196,0
1997-11-04,25.892,26.754,25.892,26.415,726546,0
1997-11-05,26.475,26.475,25.769,26.076,1202111,0
1997-11-06,26.202,26.538,26.076,26.352,438673,0
1997-11-07,25.987,26.292,25.676,26.018,587937,0
1997-11-10,25.892,26.352,25.892,25.987,443617,0
1997-11-11,26.048,26.415,25.864,26.048,352721,0
1997-11-12,25.921,26.875,25.801,26.202,1139175,0
1997-11-13,26.324,26.754,25.987,26.168,502180,0
1997-11-14,26.168,26.659,25.921,26.352,741006,0
1997-11-17,26.538,27.489,26.538,26.97,1172632,0
1997-11-18,27.09,27.274,26.659,26.906,1387502,0
1997-11-19,26.785,27.457,26.443,27.306,645549,0
1997-11-20,27.554,28.009,27.306,27.489,763633,0
1997-11-21,27.737,28.257,27.457,27.643,911185,0
1997-11-24,27.401,27.979,27.274,27.585,542873,0
1997-11-25,27.827,28.321,27.401,27.769,742530,0
1997-11-26,27.953,28.561,27.889,28.257,784358,0
1997-11-28,28.289,28.779,28.137,28.536,145262,0
1997-12-01,28.719,28.963,28.44,28.935,1149249,0
1997-12-02,28.935,30.098,28.808,29.977,1535248,0
1997-12-03,30.008,30.008,29.423,29.546,1115588,0
1997-12-04,29.179,29.423,29.121,29.394,1279881,0
1997-12-05,29.305,30.312,29.145,29.888,1162369,0
1997-12-08,29.704,29.73,29.21,29.455,829800,0
1997-12-09,29.704,29.704,29.179,29.241,1514902,0
1997-12-10,29.151,29.271,28.963,29.087,1025081,0
1997-12-11,29.21,29.551,28.903,29.305,1373052,0
1997-12-12,28.592,29.305,28.506,29.241,1516610,0
1997-12-15,29.121,29.394,28.935,29.394,1139175,0
1997-12-16,29.394,30.072,29.367,29.766,852238,0
1997-12-17,30.014,30.072,29.824,29.856,674262,0
1997-12-18,29.734,29.798,28.626,28.779,744228,0
1997-12-19,28.408,29.394,28.131,28.873,1405757,0
1997-12-22,28.873,29.798,28.779,29.608,1227013,0
1997-12-23,29.487,29.551,28.719,28.719,621021,0
1997-12-24,28.592,28.779,28.225,28.592,328004,0
1997-12-26,28.473,28.779,28.347,28.44,197371,0
1997-12-29,28.561,29.305,28.473,29.271,613597,0
1997-12-30,29.551,30.197,29.487,30.197,769330,0
1997-12-31,30.319,30.478,29.798,30.478,597831,0
1998-01-02,30.349,30.349,29.608,29.824,548384,0
1998-01-05,29.949,30.533,29.856,30.412,906236,0
1998-01-06,30.014,30.135,29.608,29.704,991236,0
1998-01-07,29.824,29.888,29.335,29.67,1078132,0
1998-01-08,29.394,29.888,29.271,29.271,755826,0
1998-01-09,29.335,29.335,28.1,28.225,1404611,0
1998-01-12,27.609,28.656,27.517,28.44,1723876,0
1998-01-13,28.656,28.873,28.041,28.84,1062347,0
1998-01-14,28.963,29.271,28.656,29.151,814214,0
1998-01-15,28.84,28.903,28.408,28.44,1235005,0
1998-01-16,28.84,29.271,28.719,28.84,768388,0
1998-01-20,28.963,29.394,28.473,28.656,4167640,0
1998-01-21,28.531,29.026,28.473,28.84,1800116,0
1998-01-22,28.592,28.903,28.257,28.592,1156474,0
1998-01-23,28.719,28.779,28.162,28.408,602955,0
1998-01-26,28.903,28.935,28.506,28.592,1049425,0
1998-01-27,29.026,29.087,28.592,28.84,585467,0
1998-01-28,29.335,29.949,29.026,29.766,903960,0
1998-01-29,29.918,30.04,29.608,29.704,853188,0
1998-01-30,29.583,30.197,29.455,29.824,975456,0
1998-02-02,30.135,30.783,30.072,30.072,1006443,0
1998-02-03,29.64,29.949,29.583,29.949,1248311,0
1998-02-04,29.766,29.888,29.583,29.64,867450,0
1998-02-05,29.888,30.072,29.583,29.734,919167,0
1998-02-06,29.734,30.567,29.734,30.533,843106,0
1998-02-09,30.533,30.533,30.104,30.26,514346,0
1998-02-10,30.319,30.814,30.319,30.718,747848,0
1998-02-11,30.846,30.998,30.383,30.505,690419,0
1998-02-12,30.599,30.998,30.505,30.998,928867,0
1998-02-13,30.66,30.814,30.26,30.444,534502,0
1998-02-17,30.288,31.028,30.288,30.412,643076,0
1998-02-18,30.718,31.212,30.478,30.934,645549,0
1998-02-19,30.691,30.909,30.412,30.751,920885,0
1998-02-20,30.909,31.554,30.783,31.46,1081747,0
1998-02-23,31.34,31.797,30.875,30.998,861564,0
1998-02-24,31.182,31.644,30.998,31.212,1296805,0
1998-02-25,31.34,31.828,30.751,30.783,1011581,0
1998-02-26,30.998,31.797,30.875,31.581,954541,0
1998-02-27,31.924,31.924,31.676,31.828,493247,0
1998-03-02,31.554,31.771,31.028,31.125,595541,0
1998-03-03,31.125,31.524,30.934,31.15,980778,0
1998-03-04,31.125,31.616,31.028,31.46,1280832,0
1998-03-05,31.092,31.244,30.718,30.846,739105,0
1998-03-06,31.212,31.771,31.092,31.771,754884,0
1998-03-09,31.832,32.506,31.706,32.175,1349857,0
1998-03-10,32.143,32.949,31.987,32.695,663421,0
1998-03-11,32.695,32.823,32.232,32.327,885899,0
1998-03-12,32.203,32.266,31.37,31.801,947501,0
1998-03-13,31.68,32.511,31.648,32.423,590980,0
1998-03-16,33.905,33.905,33.252,33.381,1339012,0
1998-03-17,33.563,33.563,32.885,33.443,592876,0
1998-03-18,33.563,33.935,33.443,33.842,1204765,0
1998-03-19,33.842,33.905,33.658,33.69,558275,0
1998-03-20,33.811,33.811,33.133,33.221,1273606,0
1998-03-23,33.101,34.121,33.005,33.5,815728,0
1998-03-24,33.779,34.459,33.747,34.089,1098478,0
1998-03-25,34.211,34.211,33.658,34.121,1277784,0
1998-03-26,33.627,34.924,33.595,34.433,1852789,0
1998-03-27,34.553,34.983,34.185,34.585,917270,0
1998-03-30,34.489,35.231,34.433,34.983,623679,0
1998-03-31,34.863,35.915,34.863,35.541,1008918,0
1998-04-01,35.853,36.099,35.668,36.037,1192790,0
1998-04-02,35.605,36.531,35.605,36.347,1168644,0
1998-04-03,36.376,36.902,35.668,36.531,1202300,0
1998-04-06,36.563,37.055,36.067,36.712,1475918,0
1998-04-07,36.28,37.149,36.163,36.934,1047140,0
1998-04-08,37.055,37.055,36.464,36.658,2344891,0
1998-04-09,36.531,36.993,36.464,36.873,589267,0
1998-04-13,36.873,36.873,35.915,36.28,1156854,0
1998-04-14,36.411,36.712,36.131,36.712,1225116,0
1998-04-15,36.658,36.842,36.315,36.563,1432761,0
1998-04-16,36.099,36.315,35.915,35.973,957579,0
1998-04-17,36.005,36.163,35.668,35.973,1828261,0
1998-04-20,35.973,36.221,35.421,35.853,1179859,0
1998-04-21,35.725,36.464,35.637,35.883,1033635,0
1998-04-22,36.005,36.163,35.324,35.389,857750,0
1998-04-23,35.262,35.541,34.459,34.585,834357,0
1998-04-24,34.553,34.737,34.089,34.089,741952,0
1998-04-27,33.221,33.47,32.543,32.759,1316580,0
1998-04-28,33.133,33.252,32.638,32.638,1525170,0
1998-04-29,32.885,33.252,32.695,33.133,1329511,0
1998-04-30,33.252,33.842,33.165,33.658,1096959,0
1998-05-01,33.842,33.842,33.381,33.532,1163131,0
1998-05-04,33.658,34.058,33.595,33.811,963852,0
1998-05-05,33.874,33.874,32.695,32.949,886456,0
1998-05-06,33.005,33.284,32.448,32.885,1431999,0
1998-05-07,33.133,33.133,32.359,32.511,1007209,0
1998-05-08,32.638,32.917,32.393,32.638,2344512,0
1998-05-11,32.853,33.252,32.511,32.575,1316957,0
1998-05-12,32.759,32.759,32.511,32.669,872395,0
1998-05-13,32.695,33.563,32.695,33.316,1235195,0
1998-05-14,33.316,33.69,33.036,33.284,708679,0
1998-05-15,33.411,33.995,33.252,33.627,1268274,0
1998-05-18,33.627,33.779,33.348,33.627,1235195,0
1998-05-19,33.747,33.874,33.563,33.716,938757,0
1998-05-20,33.842,34.027,33.381,33.595,1372673,0
1998-05-21,33.716,33.747,33.5,33.595,861365,0
1998-05-22,33.627,33.747,33.316,33.381,1050944,0
1998-05-26,33.747,33.747,32.759,32.791,965188,0
1998-05-27,32.638,32.759,32.232,32.575,1413938,0
1998-05-28,32.885,33.036,32.203,32.791,1067679,0
1998-05-29,33.07,33.133,32.607,32.885,787017,0
1998-06-01,32.607,33.07,32.393,32.481,1249457,0
1998-06-02,32.974,33.133,32.791,32.917,1051134,0
1998-06-03,33.133,33.259,32.543,32.791,672548,0
1998-06-04,32.791,32.885,32.169,32.359,873535,0
1998-06-05,32.327,33.196,32.295,33.101,1255540,0
1998-06-08,33.036,33.753,33.036,33.381,1202485,0
1998-06-09,33.291,33.316,32.638,33.036,1529163,0
1998-06-10,32.791,33.381,32.701,33.012,1079462,0
1998-06-11,33.012,33.381,32.853,33.036,894065,0
1998-06-12,33.165,33.228,31.676,32.759,1204202,0
1998-06-15,32.638,33.69,32.295,32.543,1066913,0
1998-06-16,32.669,32.885,31.924,32.791,1210855,0
1998-06-17,33.228,33.57,32.638,32.733,1525738,0
1998-06-18,32.853,33.196,32.048,32.949,2669469,0
1998-06-19,32.791,33.133,32.607,32.759,1519269,0
1998-06-22,32.885,33.753,32.853,33.443,963096,0
1998-06-23,33.722,34.309,33.658,34.248,1549699,0
1998-06-24,34.127,34.994,33.969,34.963,1469265,0
1998-06-25,34.963,35.242,34.747,34.931,838924,0
1998-06-26,34.931,35.149,34.683,34.806,727118,0
1998-06-29,34.835,35.393,34.683,34.715,935326,0
1998-06-30,34.747,35.337,34.651,35.242,1188417,0
1998-07-01,35.616,36.513,35.456,36.481,1297363,0
1998-07-02,36.481,36.636,35.983,36.203,800899,0
1998-07-06,36.45,36.513,36.075,36.325,741952,0
1998-07-07,36.387,36.513,35.829,35.924,1145824,0
1998-07-08,35.924,35.951,35.522,35.703,1094679,0
1998-07-09,35.209,35.672,35.209,35.583,1451011,0
1998-07-10,35.583,36.109,35.393,35.703,825622,0
1998-07-13,35.644,35.829,35.488,35.799,396266,0
1998-07-14,35.672,35.951,35.456,35.583,783023,0
1998-07-15,35.209,35.425,34.715,34.835,1619097,0
1998-07-16,34.343,34.651,33.969,34.185,1945961,0
1998-07-17,34.157,34.343,33.627,33.722,1324567,0
1998-07-20,33.602,33.753,32.511,33.036,1993120,0
1998-07-21,33.036,33.196,32.607,33.165,1437322,0
1998-07-22,32.981,33.101,32.423,32.511,1468887,0
1998-07-23,32.543,32.669,31.613,31.706,1346048,0
1998-07-24,32.575,32.733,32.113,32.327,1668156,0
1998-07-27,32.327,32.359,31.676,32.017,1361260,0
1998-07-28,31.892,32.08,31.428,31.801,1869714,0
1998-07-29,31.892,32.266,31.86,32.232,1138788,0
1998-07-30,32.359,32.423,31.832,31.924,1252881,0
1998-07-31,31.801,32.481,31.524,31.706,1791561,0
1998-08-03,31.832,32.543,31.554,31.554,1352516,0
1998-08-04,31.428,31.46,30.251,30.251,2648360,0
1998-08-05,30.378,30.498,29.875,30.066,1721212,0
1998-08-06,30.098,31.366,29.82,30.87,2103591,0
1998-08-07,31.244,32.113,31.086,31.46,2229661,0
1998-08-10,31.492,31.86,31.334,31.397,1582782,0
1998-08-11,31.118,31.118,30.344,30.686,1399671,0
1998-08-12,30.744,31.892,30.744,31.738,944841,0
1998-08-13,31.953,32.448,31.86,32.08,1022616,0
1998-08-14,32.481,32.511,31.244,31.334,1167881,0
1998-08-17,31.15,32.113,30.744,31.987,1083460,0
1998-08-18,31.738,32.113,31.524,31.801,1431999,0
1998-08-19,31.738,31.86,31.334,31.492,1031166,0
1998-08-20,31.492,31.492,30.623,30.623,1857734,0
1998-08-21,30.498,30.808,30.123,30.433,1582214,0
1998-08-24,30.686,31.581,30.498,31.276,1407464,0
1998-08-25,31.738,32.048,31.118,31.118,1228154,0
1998-08-26,30.992,31.924,30.992,31.581,1551028,0
1998-08-27,31.397,32.048,31.397,31.554,1428573,0
1998-08-28,31.581,31.801,30.528,30.655,1219983,0
1998-08-31,30.498,30.744,29.255,29.255,1659411,0
1998-09-01,29.51,29.972,28.732,29.199,2132307,0
1998-09-02,29.168,29.444,28.641,28.732,2976558,0
1998-09-03,28.235,28.888,27.863,28.825,1558064,0
1998-09-04,28.825,29.072,28.203,28.516,1028132,0
1998-09-08,29.255,30.655,28.795,30.465,1110837,0
1998-09-09,30.444,30.472,29.7,29.756,684151,0
1998-09-10,27.863,29.324,27.769,29.324,3544718,0
1998-09-11,28.609,29.136,28.453,28.888,1608068,0
1998-09-14,28.762,29.7,28.762,29.414,1530303,0
1998-09-15,28.918,29.756,28.609,29.072,1254779,0
1998-09-16,29.199,29.414,28.609,29.041,1853745,0
1998-09-17,28.358,28.421,27.863,28.047,1687740,0
1998-09-18,28.047,28.546,28.047,28.327,1305171,0
1998-09-21,27.616,28.483,27.489,28.015,1446828,0
1998-09-22,28.143,28.732,28.015,28.174,1304025,0
1998-09-23,28.235,29.324,28.235,29.23,1665311,0
1998-09-24,28.984,29.23,28.111,28.358,1603317,0
1998-09-25,28.174,28.825,27.737,27.769,1806775,0
1998-09-28,28.111,28.111,27.489,27.643,3801986,0
1998-09-29,27.521,28.174,27.521,27.799,1298514,0
1998-09-30,27.363,27.426,25.623,26.648,2097127,0
1998-10-01,25.87,26.837,25.811,26.185,4264989,0
1998-10-02,26.026,26.616,25.9,26.398,1284442,0
1998-10-05,26.398,26.582,25.559,26.026,2381775,0
1998-10-06,26.368,26.495,25.528,25.779,1093150,0
1998-10-07,25.811,26.368,24.811,24.846,2468104,0
1998-10-08,24.379,24.504,23.692,24.351,2461257,0
1998-10-09,24.627,25.28,24.44,24.875,1925421,0
1998-10-12,25.185,25.375,24.753,24.938,1999017,0
1998-10-13,25.375,25.496,24.938,25.375,4577407,0
1998-10-14,25.496,25.87,25.496,25.654,3981671,0
1998-10-15,25.87,26.869,25.838,26.68,4002594,0
1998-10-16,26.99,28.111,26.925,27.299,2427795,0
1998-10-19,27.363,28.299,27.363,27.799,1371717,0
1998-10-20,28.358,29.136,28.174,28.609,2511459,0
1998-10-21,29.356,29.604,28.918,29.604,1850131,0
1998-10-22,29.73,30.224,29.478,30.129,1497210,0
1998-10-23,30.505,30.599,29.73,30.129,958341,0
1998-10-26,30.349,30.628,30.193,30.412,1548175,0
1998-10-27,30.072,30.725,29.977,30.193,1002832,0
1998-10-28,30.104,30.818,29.977,30.161,1370198,0
1998-10-29,30.288,30.288,29.977,30.256,1355554,0
1998-10-30,30.755,31.003,30.193,30.787,1090870,0
1998-11-02,31.097,31.655,30.787,31.471,943701,0
1998-11-03,31.592,31.966,30.755,30.755,1205149,0
1998-11-04,31.003,31.129,30.288,30.412,1116927,0
1998-11-05,30.412,32.029,30.412,31.842,1806585,0
1998-11-06,31.592,32.711,31.535,32.711,927338,0
1998-11-09,32.711,32.711,31.966,32.495,631856,0
1998-11-10,32.337,32.464,31.439,31.782,1293763,0
1998-11-11,31.655,31.782,31.377,31.408,785498,0
1998-11-12,31.408,31.439,30.505,30.939,500084,0
1998-11-13,30.846,31.903,30.725,31.592,648403,0
1998-11-16,31.903,32.401,30.66,31.097,1068821,0
1998-11-17,31.097,31.782,31.033,31.439,984767,0
1998-11-18,31.313,32.277,31.065,31.842,819149,0
1998-11-19,32.337,32.679,32.22,32.242,941604,0
1998-11-20,32.679,32.807,32.337,32.59,834744,0
1998-11-23,32.464,32.59,31.877,32.59,1086688,0
1998-11-24,32.337,32.837,31.966,32.156,978876,0
1998-11-25,32.277,32.495,31.75,31.877,880188,0
1998-11-27,31.75,32.432,31.75,32.093,328960,0
1998-11-30,31.842,32.495,31.842,32.121,1015002,0
1998-12-01,31.966,32.156,31.75,31.842,791772,0
1998-12-02,31.535,31.811,31.249,31.377,1207434,0
1998-12-03,31.5,31.623,31.033,31.313,910802,0
1998-12-04,31.187,32.711,31.187,32.308,1192790,0
1998-12-07,32.058,32.743,32.058,32.308,704307,0
1998-12-08,32.242,32.401,32.029,32.337,1055316,0
1998-12-09,32.035,32.534,31.97,32.439,1117680,0
1998-12-10,32.312,32.342,31.5,31.598,1578599,0
1998-12-11,31.097,31.129,29.946,30.945,1591720,0
1998-12-14,30.505,31.193,30.224,30.505,995801,0
1998-12-15,30.288,30.691,30.066,30.599,934953,0
1998-12-16,30.533,31.408,30.444,30.971,1013862,0
1998-12-17,31.223,31.754,31.193,31.439,615886,0
1998-12-18,31.193,31.408,30.628,30.849,1231769,0
1998-12-21,31.319,32.812,31.287,32.408,1121299,0
1998-12-22,32.312,33.375,32.312,33.189,1310305,0
1998-12-23,33.215,34.248,33.215,33.969,1255924,0
1998-12-24,34.001,34.121,33.716,33.842,383520,0
1998-12-28,33.905,34.121,33.5,33.684,773900,0
1998-12-29,33.563,33.874,33.47,33.595,577092,0
1998-12-30,33.684,33.684,33.248,33.28,687571,0
1998-12-31,32.97,33.126,32.192,32.192,1214276,0
1999-01-04,32.408,33.716,32.376,33.405,1794226,0
1999-01-05,33.28,33.436,32.688,33.215,738526,0
1999-01-06,33.094,33.189,32.564,33.16,1084028,0
1999-01-07,32.66,33.5,32.66,33.28,1211427,0
1999-01-08,33.684,35.057,33.684,35.057,1880744,0
1999-01-11,34.937,35,34.343,34.937,1405942,0
1999-01-12,34.439,34.439,33.189,33.627,781126,0
1999-01-13,32.688,33.375,32.439,32.534,1004356,0
1999-01-14,32.534,32.812,31.691,31.877,1266755,0
1999-01-15,31.938,32.627,31.938,32.376,1036488,0
1999-01-19,32.408,32.78,31.818,32.688,1003973,0
1999-01-20,32.627,33.716,32.596,33.126,1423444,0
1999-01-21,33.002,33.248,31.439,31.723,1208385,0
1999-01-22,31.255,31.691,30.913,30.945,1498554,0
1999-01-25,31.065,31.381,30.881,31.193,914412,0
1999-01-26,31.193,31.818,30.881,31.255,2132307,0
1999-01-27,31.691,32.408,31.287,31.471,1248883,0
1999-01-28,31.439,31.877,31.033,31.629,1009680,0
1999-01-29,31.754,32.874,31.5,32.844,1166553,0
1999-02-01,32.47,32.812,31.877,32.002,1199447,0
1999-02-02,32.192,32.439,31.566,32.065,988387,0
1999-02-03,32.065,33.032,31.906,33.002,1372105,0
1999-02-04,33.094,33.094,31.97,32.754,1654472,0
1999-02-05,33.16,33.16,32.16,32.342,814971,0
1999-02-08,32.223,32.812,31.598,32.754,879431,0
1999-02-09,33.248,33.248,31.97,32.097,790248,0
1999-02-10,31.97,32.906,31.786,32.906,1138214,0
1999-02-11,32.906,33.874,32.78,33.779,1402714,0
1999-02-12,33.658,34.153,33.28,33.563,1079651,0
1999-02-16,33.16,33.905,32.534,33.658,1092776,0
1999-02-17,33.248,33.532,32.255,32.312,921831,0
1999-02-18,32.439,32.844,32.192,32.78,814971,0
1999-02-19,32.906,33.28,32.47,32.812,906236,0
1999-02-22,32.439,33.747,32.439,33.627,775419,0
1999-02-23,33.189,33.28,32.065,32.47,974314,0
1999-02-24,32.722,33.436,32.47,32.534,879620,0
1999-02-25,32.223,32.596,31.849,32.342,1009490,0
1999-02-26,32.596,32.596,31.439,31.691,1570801,0
1999-03-01,32.097,32.502,31.223,32.223,1003400,0
1999-03-02,32.223,32.223,30.787,30.849,881522,0
1999-03-03,30.856,31.323,30.355,31.291,1963647,0
1999-03-04,31.637,32.327,31.449,32.232,1508244,0
1999-03-05,32.359,33.39,32.359,33.39,1884733,0
1999-03-08,32.891,33.669,32.765,33.453,2306480,0
1999-03-09,33.327,33.453,31.792,31.792,796338,0
1999-03-10,31.853,33.422,31.853,32.543,916509,0
1999-03-11,32.266,32.266,31.075,31.479,2817215,0
1999-03-12,32.044,32.481,31.702,31.917,2233465,0
1999-03-15,32.044,32.169,31.259,31.76,1330078,0
1999-03-16,31.821,32.638,31.792,32.543,1260864,0
1999-03-17,32.295,32.511,31.606,31.792,655249,0
1999-03-18,31.853,32.417,31.355,32.417,1260670,0
1999-03-19,32.733,33.104,32.386,32.828,1656744,0
1999-03-22,32.828,32.828,32.295,32.359,863456,0
1999-03-23,31.671,32.232,31.671,31.821,1281967,0
1999-03-24,31.821,32.575,31.606,32.448,1321325,0
1999-03-25,32.327,32.511,31.291,31.98,1153621,0
1999-03-26,31.545,32.638,31.355,32.139,1387119,0
1999-03-29,32.203,32.733,32.076,32.481,1137457,0
1999-03-30,31.98,32.044,30.856,30.949,1400622,0
1999-03-31,31.043,31.887,30.949,31.545,1524408,0
1999-04-01,31.545,31.574,30.729,31.479,888558,0
1999-04-05,31.165,31.574,30.92,31.449,1539999,0
1999-04-06,31.043,31.449,30.888,31.075,1243944,0
1999-04-07,31.135,31.76,30.824,31.637,1332548,0
1999-04-08,31.671,32.669,30.92,32.543,1460895,0
1999-04-09,32.359,32.543,31.513,31.637,1216367,0
1999-04-12,31.545,32.481,30.92,32.417,2127936,0
1999-04-13,33.043,34.39,32.985,34.11,2132307,0
1999-04-14,34.548,34.704,33.92,34.292,1197166,0
1999-04-15,34.801,35.079,34.172,35.015,2283475,0
1999-04-16,35.298,35.298,34.769,35.015,1305929,0
1999-04-19,35.522,37.302,35.522,36.613,2506510,0
1999-04-20,37.114,37.739,34.42,34.672,2891753,0
1999-04-21,34.672,35.545,34.548,35.545,2062137,0
1999-04-22,35.522,36.052,35.238,36.022,1574038,0
1999-04-23,36.171,37.739,36.171,37.551,2246965,0
1999-04-26,37.551,38.05,37.486,37.771,1479727,0
1999-04-27,37.551,37.647,37.051,37.457,1610737,0
1999-04-28,36.708,37.019,36.237,36.74,1466790,0
1999-04-29,36.237,36.457,35.33,35.735,2244684,0
1999-04-30,35.238,36.613,34.983,35.456,1345674,0
1999-05-03,35.545,36.645,35.456,36.425,1189558,0
1999-05-04,36.678,36.678,34.92,35.522,1221695,0
1999-05-05,35.393,35.799,35.047,35.703,832270,0
1999-05-06,35.577,35.799,34.737,35.672,1162175,0
1999-05-07,35.703,36.171,35.545,35.703,577664,0
1999-05-10,35.577,36.298,35.047,35.425,724460,0
1999-05-11,35.735,36.36,35.298,35.988,1154572,0
1999-05-12,35.86,35.988,35.425,35.735,721989,0
1999-05-13,35.609,35.703,34.895,35.298,1401575,0
1999-05-14,34.61,35.33,34.61,35.047,1081553,0
1999-05-17,34.983,35.456,34.769,35.143,1134419,0
1999-05-18,35.143,35.298,34.801,35.111,1882836,0
1999-05-19,35.545,36.797,35.266,36.708,1355365,0
1999-05-20,36.74,37.677,36.74,36.892,1528213,0
1999-05-21,36.926,37.302,36.892,37.145,761348,0
1999-05-24,37.082,37.365,36.298,36.457,649353,0
1999-05-25,36.203,37.209,36.146,37.051,1537907,0
1999-05-26,37.082,37.486,36.082,37.241,1774646,0
1999-05-27,36.861,36.861,35.609,35.735,1443595,0
1999-05-28,35.86,36.55,35.86,36.171,1085172,0
1999-06-01,36.052,36.146,35.703,36.146,857372,0
1999-06-02,36.308,36.747,35.804,36.619,713808,0
1999-06-03,36.619,36.807,36.12,36.556,963663,0
1999-06-04,36.182,36.842,36.026,36.747,1297363,0
1999-06-07,36.245,36.712,36.15,36.588,914038,0
1999-06-08,36.15,36.398,36.056,36.182,1051317,0
1999-06-09,36.056,36.619,36.056,36.245,1135939,0
1999-06-10,35.648,36.366,35.648,36.216,1773690,0
1999-06-11,36.15,36.182,35.456,35.93,1201917,0
1999-06-14,36.15,36.308,36.026,36.15,1261058,0
1999-06-15,36.276,36.398,35.488,35.648,1891774,0
1999-06-16,35.962,36.216,35.742,35.836,937611,0
1999-06-17,36.15,37.465,36.12,37.153,1509768,0
1999-06-18,37.219,38.128,37.186,37.782,1577459,0
1999-06-21,37.529,37.938,37.308,37.624,678255,0
1999-06-22,37.877,37.877,36.398,36.873,1214465,0
1999-06-23,36.747,37.435,36.619,36.873,1493789,0
1999-06-24,36.651,36.651,35.242,35.488,1923902,0
1999-06-25,35.616,36.12,35.551,35.616,1199258,0
1999-06-28,36.15,36.747,36.026,36.026,1285010,0
1999-06-29,36.086,36.712,36.026,36.461,963096,0
1999-06-30,36.15,36.524,35.71,35.836,1355365,0
1999-07-01,36.276,37.906,36.182,37.782,1127000,0
1999-07-02,37.281,37.686,36.965,37.686,1068627,0
1999-07-06,37.435,37.782,37.281,37.75,679396,0
1999-07-07,38.002,38.002,37.186,37.592,587748,0
1999-07-08,37.092,37.465,36.461,36.651,759446,0
1999-07-09,36.779,36.779,35.71,35.867,1623091,0
1999-07-12,36.216,36.651,35.804,36.276,1314677,0
1999-07-13,36.15,36.902,36.086,36.34,976401,0
1999-07-14,36.461,36.747,36.431,36.556,892935,0
1999-07-15,37.153,37.75,37.032,37.529,929823,0
1999-07-16,37.656,38.376,37.308,38.192,1214465,0
1999-07-19,38.534,38.661,38.344,38.629,1299280,0
1999-07-20,38.566,38.629,38.249,38.281,1942919,0
1999-07-21,38.16,38.344,38.034,38.249,929061,0
1999-07-22,38.249,38.281,36.682,37.624,1275887,0
1999-07-23,37.496,37.846,37.281,37.496,910040,0
1999-07-26,37.496,37.592,37.032,37.403,530319,0
1999-07-27,37.906,38.471,37.877,38.344,1086308,0
1999-07-28,37.972,38.128,37.371,37.403,671408,0
1999-07-29,37.529,37.529,36.308,36.807,1089355,0
1999-07-30,37.032,37.435,36.276,36.276,887418,0
1999-08-02,36.779,37.25,36.366,36.398,599912,0
1999-08-03,36.398,36.524,35.867,36.056,987242,0
1999-08-04,36.902,36.902,35.522,35.648,932289,0
1999-08-05,35.898,36.15,35.488,35.677,1202300,0
1999-08-06,35.425,35.648,35.114,35.337,578237,0
1999-08-09,35.337,35.772,34.99,35.053,531654,0
1999-08-10,34.863,35.022,34.452,34.482,916509,0
1999-08-11,34.364,35.114,34.364,34.895,474031,0
1999-08-12,34.769,35.177,34.514,34.769,943890,0
1999-08-13,34.895,35.456,34.832,35.114,720651,0
1999-08-16,34.99,35.4,34.641,35.4,711911,0
1999-08-17,36.15,36.15,35.271,35.867,737197,0
1999-08-18,36.056,36.056,35.4,35.4,756403,0
1999-08-19,35.456,35.456,35.022,35.271,803558,0
1999-08-20,35.271,35.271,34.395,34.61,964426,0
1999-08-23,34.672,35.022,34.641,35.022,1231769,0
1999-08-24,34.895,35.149,34.672,35.082,919167,0
1999-08-25,35.114,35.177,34.641,34.99,912893,0
1999-08-26,35.114,35.149,34.641,34.737,930579,0
1999-08-27,34.641,35.114,34.514,34.514,749178,0
1999-08-30,34.395,35.053,33.542,33.542,1086688,0
1999-08-31,33.265,34.514,33.265,34.11,1409557,0
1999-09-01,34.11,34.578,33.891,34.332,1361071,0
1999-09-02,34.395,34.548,34.268,34.395,1077374,0
1999-09-03,34.332,36.216,34.332,36.12,1283108,0
1999-09-07,36.12,36.524,35.962,36.276,1151340,0
1999-09-08,36.005,36.005,35.121,35.248,1104374,0
1999-09-09,35.121,35.499,35.057,35.121,1701433,0
1999-09-10,35.121,35.436,35.121,35.311,1777873,0
1999-09-13,35.311,35.688,35.277,35.592,651634,0
1999-09-14,35.467,35.815,35.372,35.592,737012,0
1999-09-15,35.53,36.131,35.499,35.56,1694776,0
1999-09-16,35.626,35.941,35.372,35.372,908142,0
1999-09-17,35.248,35.847,35.216,35.719,1862489,0
1999-09-20,35.719,35.973,35.182,35.341,1221312,0
1999-09-21,34.835,35.121,33.956,34.243,2180982,0
1999-09-22,34.559,35.372,34.559,35.216,887418,0
1999-09-23,35.499,35.499,34.433,34.463,705637,0
1999-09-24,34.591,35.248,34.495,34.867,1045996,0
1999-09-27,34.747,35.153,34.747,34.775,1089161,0
1999-09-28,34.747,35.026,34.527,34.901,868974,0
1999-09-29,34.775,34.931,34.621,34.651,1312012,0
1999-09-30,34.683,35.182,34.495,34.835,1415835,0
1999-10-01,35.248,36.099,34.747,35.057,2247159,0
1999-10-04,34.931,35.467,34.931,35.216,744044,0
1999-10-05,35.499,35.688,35.182,35.248,1023556,0
1999-10-06,35.182,35.941,35.182,35.847,908900,0
1999-10-07,35.719,36.818,35.592,36.163,1057214,0
1999-10-08,36.037,36.509,36.005,36.256,739105,0
1999-10-11,36.381,36.788,36.067,36.604,739478,0
1999-10-12,36.256,36.446,35.783,36.005,707913,0
1999-10-13,36.005,36.005,35.182,35.311,1394538,0
1999-10-14,35.372,36.287,35.216,36.005,1830540,0
1999-10-15,36.321,36.321,34.931,34.963,1663215,0
1999-10-18,34.963,35.467,34.835,35.406,900534,0
1999-10-19,35.783,36.005,35.277,35.311,590412,0
1999-10-20,35.626,35.753,35.406,35.592,1747831,0
1999-10-21,35.467,35.941,35.121,35.878,1066156,0
1999-10-22,36.067,37.135,36.005,36.945,1044286,0
1999-10-25,36.818,36.818,36.256,36.256,857372,0
1999-10-26,36.446,36.788,36.037,36.131,1409363,0
1999-10-27,36.131,37.01,36.005,37.01,1254212,0
1999-10-28,37.26,38.712,37.164,38.712,1408989,0
1999-10-29,39.4,39.4,38.238,38.834,2599686,0
1999-11-01,38.77,38.897,37.451,37.767,2134015,0
1999-11-02,37.767,38.238,37.23,37.23,1672533,0
1999-11-03,37.164,37.419,36.881,36.945,969749,0
1999-11-04,37.071,37.767,36.976,37.103,729025,0
1999-11-05,37.164,37.482,36.945,37.042,873724,0
1999-11-08,37.042,37.577,36.757,37.26,1211616,0
1999-11-09,36.976,37.135,36.757,37.042,592119,0
1999-11-10,36.976,37.955,36.913,37.7,1981708,0
1999-11-11,37.735,37.923,37.071,37.23,943890,0
1999-11-12,37.355,37.767,37.26,37.26,1387502,0
1999-11-15,37.292,37.482,36.945,36.976,1289575,0
1999-11-17,36.509,36.697,35.753,36.351,1776160,0
1999-11-18,36.446,36.881,36.163,36.881,3075242,0
1999-11-19,36.757,37.513,36.256,37.042,1053599,0
1999-11-22,36.757,36.976,36.193,36.788,945982,0
1999-11-23,36.381,36.446,35.182,35.406,1356130,0
1999-11-24,35.277,36.287,35.248,36.131,1639638,0
1999-11-26,36.227,36.256,35.815,35.973,607328,0
1999-11-29,35.311,35.719,34.867,35.436,1661503,0
1999-11-30,35.719,36.415,35.592,36.037,906051,0
1999-12-01,35.719,36.636,35.719,36.176,1211995,0
1999-12-02,36.005,37.071,35.973,37.042,996937,0
1999-12-03,36.913,38.651,36.913,38.207,1235384,0
1999-12-06,38.177,38.177,37.324,37.767,1189368,0
1999-12-07,37.641,37.987,37.513,37.513,1042574,0
1999-12-08,39.245,39.655,38.585,39.082,1777873,0
1999-12-09,39.336,40.032,38.585,39.874,3297720,0
1999-12-10,40.001,40.001,38.897,39.277,2524959,0
1999-12-13,39.336,39.371,37.923,38.272,1151714,0
1999-12-14,38.019,38.428,37.641,37.829,1537713,0
1999-12-15,37.934,38.376,37.745,37.87,1703907,0
1999-12-16,37.87,38.757,37.807,38.69,2359152,0
1999-12-17,39.196,39.859,38.566,39.131,2999568,0
1999-12-20,39.196,39.448,38.881,38.975,1590386,0
1999-12-21,39.037,39.51,38.975,39.131,1042389,0
1999-12-22,39.131,39.891,38.849,39.576,1150389,0
1999-12-23,39.859,40.177,39.638,40.05,997130,0
1999-12-27,40.364,41.184,40.364,40.521,810216,0
1999-12-28,40.553,42.226,40.521,42.036,1159517,0
1999-12-29,41.912,41.941,40.964,41.058,311461,0
1999-12-30,41.12,41.34,40.616,40.902,409582,0
1999-12-31,40.87,41.248,40.74,41.184,228936,0
2000-01-03,40.395,41.058,39.638,39.732,1242415,0
2000-01-04,38.881,39.638,38.817,39.007,1143547,0
2000-01-05,39.007,39.071,38.249,38.312,1010247,0
2000-01-06,38.312,38.376,37.461,37.934,1026982,0
2000-01-07,38.376,38.376,37.461,37.9,1064822,0
2000-01-10,39.1,40.016,38.629,39.542,1814194,0
2000-01-11,39.542,41.184,38.881,39.32,1959459,0
2000-01-12,39.1,39.606,38.376,38.376,1561680,0
2000-01-13,38.595,39.891,38.595,39.037,1039725,0
2000-01-14,38.156,38.661,37.397,37.397,1014245,0
2000-01-18,37.461,37.461,35.347,36.736,1700293,0
2000-01-19,37.177,37.177,36.231,36.45,1203634,0
2000-01-20,36.325,36.956,36.262,36.736,1415641,0
2000-01-21,37.019,37.585,36.892,37.051,1386552,0
2000-01-24,36.797,36.829,35.347,35.567,1659411,0
2000-01-25,35.504,35.631,35.032,35.157,2120710,0
2000-01-26,34.842,35.472,34.779,34.842,2866462,0
2000-01-27,34.842,35.347,34.842,35.315,1483716,0
2000-01-28,35.188,35.283,34.559,34.621,2231370,0
2000-01-31,34.842,35.093,34.559,35.093,1726535,0
2000-02-01,35.283,36.355,35.032,35.347,1799359,0
2000-02-02,35.252,36.167,35.22,36.041,1701250,0
2000-02-03,36.041,36.325,35.535,36.262,1970484,0
2000-02-04,36.262,36.421,36.011,36.387,1076803,0
2000-02-07,36.576,36.576,35.125,35.22,2905821,0
2000-02-08,35.315,35.757,35.22,35.662,1127763,0
2000-02-09,35.883,36.135,35.093,35.093,1723299,0
2000-02-10,35.093,35.411,34.591,34.715,2059478,0
2000-02-11,34.651,34.651,33.926,34.149,3295632,0
2000-02-14,34.115,34.337,33.832,33.895,2000152,0
2000-02-15,33.327,33.327,32.002,32.57,3670594,0
2000-02-16,32.474,32.602,31.811,32.117,2138393,0
2000-02-17,32.474,32.791,32.443,32.602,1615104,0
2000-02-18,32.316,32.662,32.035,32.284,4091763,0
2000-02-22,32.284,32.981,32.192,32.382,1989886,0
2000-02-23,32.348,32.412,31.37,31.75,1684134,0
2000-02-24,31.811,31.842,31.118,31.34,2517162,0
2000-02-25,31.655,31.782,31.182,31.182,1528969,0
2000-02-28,31.054,32.348,30.962,32.223,1514713,0
2000-02-29,32.316,32.949,32.316,32.917,1683363,0
2000-03-01,32.927,33.115,32.801,33.115,1809821,0
2000-03-02,32.801,33.658,32.739,33.401,1503678,0
2000-03-03,32.927,33.912,32.927,33.658,2096938,0
2000-03-06,33.595,33.658,33.181,33.37,1090496,0
2000-03-07,33.243,33.595,33.115,33.243,1179859,0
2000-03-08,33.115,33.115,32.673,32.991,1165024,0
2000-03-09,32.863,33.464,32.771,33.401,776943,0
2000-03-10,33.401,33.532,33.181,33.21,1711889,0
2000-03-13,33.563,34.008,33.115,33.433,1798030,0
2000-03-14,33.433,34.131,33.181,33.401,1774646,0
2000-03-15,33.022,33.658,32.771,33.658,2725562,0
2000-03-16,33.722,36.28,33.433,35.871,1989511,0
2000-03-17,35.871,35.871,35.242,35.652,1901469,0
2000-03-20,35.652,35.776,35.271,35.776,1117112,0
2000-03-21,35.556,35.81,35.337,35.714,1190325,0
2000-03-22,35.588,36.093,35.43,36.032,1620243,0
2000-03-23,35.934,36.697,35.746,36.537,1260864,0
2000-03-24,36.761,37.457,36.252,37.361,1976385,0
2000-03-27,36.981,37.425,36.125,36.28,1103801,0
2000-03-28,36.157,37.235,35.999,36.537,1758861,0
2000-03-29,36.502,36.502,35.305,35.305,2281383,0
2000-03-30,35.43,35.966,35.242,35.652,1733376,0
2000-03-31,35.999,36.061,35.461,35.652,1307447,0
2000-04-03,35.776,36.439,35.588,36.315,1283680,0
2000-04-04,36.439,37.425,34.92,35.622,1684508,0
2000-04-05,35.683,35.776,35.177,35.493,1786428,0
2000-04-06,35.493,35.652,35.177,35.271,1901091,0
2000-04-07,35.4,35.4,34.73,34.952,1160847,0
2000-04-10,35.337,35.337,34.289,34.983,1459186,0
2000-04-11,34.637,35.461,34.478,35.149,1448540,0
2000-04-12,35.177,35.588,34.51,34.542,1628987,0
2000-04-13,33.818,33.941,33.305,33.401,1833399,0
2000-04-14,33.433,33.563,32.295,32.517,2327016,0
2000-04-17,32.644,33.595,32.454,33.181,1732048,0
2000-04-18,33.21,33.338,32.771,33.243,1707144,0
2000-04-19,33.243,33.433,32.991,33.305,759067,0
2000-04-20,33.37,33.69,33.21,33.338,999033,0
2000-04-24,33.181,33.627,32.423,33.433,1094296,0
2000-04-25,33.496,33.849,32.673,33.338,975645,0
2000-04-26,33.433,33.785,33.149,33.149,1238616,0
2000-04-27,33.115,33.115,31.944,32.266,1499690,0
2000-04-28,32.673,32.801,32.232,32.359,1064060,0
2000-05-01,32.232,32.707,31.723,32.295,2243544,0
2000-05-02,32.169,32.327,31.281,31.691,1912499,0
2000-05-03,31.691,32.485,31.598,31.723,1941972,0
2000-05-04,31.911,31.98,31.313,31.439,1111783,0
2000-05-05,31.377,31.471,30.649,30.776,1950144,0
2000-05-08,30.394,30.649,30.108,30.524,2636768,0
2000-05-09,30.203,30.619,29.54,30.014,3309506,0
2000-05-10,30.267,30.902,30.076,30.588,2688107,0
2000-05-11,30.902,31.345,30.649,30.808,1188611,0
2000-05-12,31.028,31.881,30.87,31.377,1636406,0
2000-05-15,31.377,32.613,31.377,32.203,1323042,0
2000-05-16,32.203,32.895,31.911,32.833,1333499,0
2000-05-17,32.423,32.613,31.408,31.944,1380466,0
2000-05-18,31.471,32.454,31.471,31.598,1127384,0
2000-05-19,31.155,31.345,30.33,30.588,1053225,0
2000-05-22,31.408,31.911,30.776,31.249,1173020,0
2000-05-23,31.377,32.359,31.345,31.818,1164462,0
2000-05-24,31.944,32.927,31.691,32.203,1194124,0
2000-05-25,32.044,32.833,31.98,32.232,837976,0
2000-05-26,32.139,32.673,31.566,31.911,1101900,0
2000-05-30,31.566,33.053,31.535,32.863,958908,0
2000-05-31,32.393,32.991,32.203,32.801,1254401,0
2000-06-01,32.359,32.517,31.818,32.044,1143921,0
2000-06-02,32.107,32.771,31.661,32.359,1114452,0
2000-06-05,32.801,32.927,32.423,32.707,859652,0
2000-06-06,32.644,32.739,31.629,31.786,998844,0
2000-06-07,31.449,31.671,30.751,31.071,1306690,0
2000-06-08,31.323,31.479,30.655,31.199,1265998,0
2000-06-09,31.071,31.291,30.655,30.909,1116927,0
2000-06-12,30.909,31.23,30.623,30.909,2090282,0
2000-06-13,30.909,31.991,30.751,31.606,911000,0
2000-06-14,31.574,32.495,31.355,31.734,1231580,0
2000-06-15,31.702,32.527,31.545,31.734,1206478,0
2000-06-16,31.637,31.702,30.686,30.751,2817215,0
2000-06-19,30.939,32.054,30.939,31.386,1118440,0
2000-06-20,30.909,31.671,30.846,31.009,1384455,0
2000-06-21,31.199,31.259,30.528,30.977,837214,0
2000-06-22,31.071,31.135,30.433,30.465,1722730,0
2000-06-23,30.498,30.498,30.146,30.146,983244,0
2000-06-26,30.178,30.178,29.005,29.132,1335970,0
2000-06-27,29.255,29.766,28.783,29.546,1899761,0
2000-06-28,29.925,30.465,29.482,29.981,1147346,0
2000-06-29,29.352,30.875,29.352,30.433,2504234,0
2000-06-30,30.308,30.977,29.578,30.404,3925771,0
2000-07-03,30.372,30.594,29.893,30.528,1016526,0
2000-07-05,30.404,30.433,29.418,29.704,1412793,0
2000-07-06,29.287,29.287,28.783,29.005,1521938,0
2000-07-07,28.814,30.213,28.626,29.956,1792707,0
2000-07-10,29.67,29.67,28.751,29.005,1408605,0
2000-07-11,29.005,29.1,28.241,28.241,1958708,0
2000-07-12,28.241,29.734,28.241,29.514,1876935,0
2000-07-13,28.942,29.798,28.942,29.195,1877891,0
2000-07-14,29.068,29.608,28.847,29.578,1493984,0
2000-07-17,29.64,29.956,29.287,29.561,1107416,0
2000-07-18,29.546,29.734,29.514,29.64,1148108,0
2000-07-19,29.578,29.925,29.418,29.482,1107222,0
2000-07-20,29.546,29.67,29.352,29.352,1994072,0
2000-07-21,29.418,29.608,29.1,29.227,2074510,0
2000-07-24,29.227,29.384,28.431,28.588,2137252,0
2000-07-25,28.588,28.814,28.336,28.336,1355554,0
2000-07-26,28.336,28.588,27.543,27.543,1410128,0
2000-07-27,27.667,27.957,26.906,27.1,2830720,0
2000-07-28,27.132,27.32,26.56,26.875,1577081,0
2000-07-31,27.195,27.606,27.1,27.383,1423822,0
2000-08-01,27.288,27.479,27.001,27.195,680152,0
2000-08-02,27.32,27.573,27.195,27.288,1352516,0
2000-08-03,27.383,27.573,27.031,27.256,900344,0
2000-08-04,27.445,27.957,27.415,27.479,2457268,0
2000-08-07,27.445,28.086,27.415,28.022,2091426,0
2000-08-08,27.957,28.719,27.637,28.336,1770075,0
2000-08-09,28.431,28.462,28.209,28.273,1548937,0
2000-08-10,28.273,28.656,28.209,28.368,1390356,0
2000-08-11,28.656,28.847,27.99,28.751,1043524,0
2000-08-14,28.626,28.814,27.667,28.719,1500829,0
2000-08-15,28.847,29.352,28.431,29.005,1076614,0
2000-08-16,29.005,29.1,28.273,28.557,1074328,0
2000-08-17,28.336,28.626,28.178,28.305,1003788,0
2000-08-18,28.431,29.319,28.241,28.626,1908699,0
2000-08-21,28.751,29.068,28.431,28.462,807940,0
2000-08-22,28.527,28.814,28.431,28.719,1046382,0
2000-08-23,28.588,28.814,28.352,28.814,1005681,0
2000-08-24,28.689,28.751,28.209,28.305,1157420,0
2000-08-25,28.273,28.527,27.606,28.462,1133275,0
2000-08-28,28.527,28.626,28.336,28.462,916698,0
2000-08-29,28.462,28.557,28.273,28.462,774842,0
2000-08-30,28.527,29.005,28.494,28.91,782451,0
2000-08-31,28.783,29.161,28.494,28.789,1132707,0
2000-09-01,28.814,29.195,28.783,29.1,1814000,0
2000-09-05,28.783,29.1,28.336,28.494,1755436,0
2000-09-06,28.626,29.068,28.336,28.527,1141451,0
2000-09-07,28.626,28.689,27.195,27.699,2145807,0
2000-09-08,27.415,27.573,26.748,27.031,1921810,0
2000-09-11,27.069,27.733,26.906,27.195,1807725,0
2000-09-12,27.132,27.831,26.97,27.415,701644,0
2000-09-13,27.338,27.432,27.111,27.178,719131,0
2000-09-14,27.048,27.557,26.569,26.826,2333289,0
2000-09-15,27.048,27.338,26.764,26.921,1783962,0
2000-09-18,26.794,27.048,26.159,26.443,2088766,0
2000-09-19,26.411,26.637,25.581,26.026,2196572,0
2000-09-20,26.026,26.026,25.008,25.135,2243544,0
2000-09-21,25.328,25.518,24.691,25.391,2462402,0
2000-09-22,25.391,25.775,25.101,25.361,1768362,0
2000-09-25,25.361,25.518,24.691,24.85,1241279,0
2000-09-26,24.913,25.9,24.882,25.838,3141225,0
2000-09-27,25.775,26.09,25.423,25.775,1970868,0
2000-09-28,25.68,26.986,25.68,26.86,2373414,0
2000-09-29,26.86,27.211,26.285,27.048,2065946,0
2000-10-02,27.048,27.111,26.569,26.699,1559587,0
2000-10-03,26.599,27.147,26.538,27.016,3819858,0
2000-10-04,26.826,26.891,25.9,25.963,1665875,0
2000-10-05,25.996,26.569,25.996,26.349,2023163,0
2000-10-06,26.317,26.538,26.189,26.223,1916114,0
2000-10-09,26.475,26.538,26.223,26.223,2008901,0
2000-10-10,26.411,26.732,26.317,26.379,1390739,0
2000-10-11,26.507,26.732,25.996,26.538,2161209,0
2000-10-12,26.538,26.921,26.223,26.538,2180604,0
2000-10-13,26.538,26.86,26.507,26.764,1446070,0
2000-10-16,26.953,27.016,26.253,26.253,1589056,0
2000-10-17,26.122,26.507,25.644,25.963,1104374,0
2000-10-18,25.963,26.507,25.712,26.379,1206478,0
2000-10-19,26.285,26.921,26.09,26.475,1339012,0
2000-10-20,26.475,27.111,26.475,26.794,794621,0
2000-10-23,27.016,27.656,26.921,27.079,1054365,0
2000-10-24,27.178,27.752,27.079,27.656,1342816,0
2000-10-25,27.656,28.199,27.464,28.105,1483148,0
2000-10-26,28.327,28.615,27.752,27.752,1483527,0
2000-10-27,27.626,28.578,27.626,28.483,1002264,0
2000-10-30,28.199,29.38,28.199,29.221,1367349,0
2000-10-31,29.535,30.083,29.284,29.604,1716462,0
2000-11-01,29.471,29.888,28.994,29.252,1176820,0
2000-11-02,29.284,29.439,28.804,29.407,1082697,0
2000-11-03,29.221,29.345,28.773,29.026,1236335,0
2000-11-06,28.963,29.313,28.773,28.773,868586,0
2000-11-07,28.645,28.708,28.036,28.615,1254018,0
2000-11-08,28.615,29.252,28.389,29.026,1803542,0
2000-11-09,29.026,29.093,28.295,28.677,1494552,0
2000-11-10,28.327,28.963,28.295,28.453,1522127,0
2000-11-13,28.516,28.741,28.231,28.295,1429141,0
2000-11-14,28.421,28.546,28.263,28.389,1465840,0
2000-11-15,28.327,28.327,27.464,27.783,2366940,0
2000-11-16,27.942,28.137,27.243,27.591,2097701,0
2000-11-17,27.846,28.068,27.243,27.496,2190876,0
2000-11-20,27.626,28.137,27.557,27.752,932666,0
2000-11-21,27.878,27.942,26.699,27.557,2458598,0
2000-11-22,27.626,27.783,26.953,27.656,1543614,0
2000-11-24,27.591,27.722,27.591,27.626,372117,0
2000-11-27,27.591,28.358,27.591,28.199,1104374,0
2000-11-28,28.105,28.168,26.891,27.243,1727864,0
2000-11-29,27.496,28.036,26.953,27.37,2036094,0
2000-11-30,27.557,27.557,26.86,27.37,2145807,0
2000-12-01,27.496,27.816,27.432,27.688,1625566,0
2000-12-04,27.783,27.783,27.178,27.496,2319412,0
2000-12-05,27.401,27.783,27.306,27.722,1856399,0
2000-12-06,27.722,28.036,27.147,27.973,1624804,0
2000-12-07,27.656,28.036,27.274,27.91,2022400,0
2000-12-08,28.068,29.506,28.036,28.994,2549494,0
2000-12-11,29.026,29.284,28.899,29.026,1299649,0
2000-12-12,28.899,29.888,28.836,29.604,1653899,0
2000-12-13,29.715,31.381,29.715,30.772,2982644,0
2000-12-14,30.355,31.445,30.355,31.381,4536714,0
2000-12-15,31.381,31.475,30.482,30.514,4779533,0
2000-12-18,30.676,31.249,30.609,30.708,3152633,0
2000-12-19,30.708,31.828,30.708,31.412,1736997,0
2000-12-20,31.412,31.412,30.098,30.514,3072961,0
2000-12-21,30.74,30.998,30.645,30.962,2433307,0
2000-12-22,30.998,31.987,30.928,31.86,1573849,0
2000-12-26,31.767,31.767,31.028,31.507,1022228,0
2000-12-27,31.767,31.924,31.507,31.767,1149437,0
2000-12-28,31.767,32.15,31.572,32.117,1462797,0
2000-12-29,31.953,32.439,31.86,32.308,1326847,0
2001-01-02,32.182,32.47,31.633,31.697,1166737,0
2001-01-03,31.633,33.747,31.633,32.917,3691890,0
2001-01-04,33.104,35.188,33.075,34.482,2932061,0
2001-01-05,34.227,34.39,33.299,33.457,4014187,0
2001-01-08,33.237,33.269,32.117,32.502,2100359,0
2001-01-09,32.502,33.043,32.372,32.534,1260485,0
2001-01-10,32.596,32.627,31.381,31.892,1741748,0
2001-01-11,31.697,32.66,31.572,32.242,1501592,0
2001-01-12,31.86,32.372,31.734,32.242,2058716,0
2001-01-16,32.117,32.117,31.187,31.86,1316769,0
2001-01-17,31.953,32.786,31.797,32.534,1709605,0
2001-01-18,32.15,32.627,31.828,32.277,1752966,0
2001-01-19,32.086,32.337,31.987,32.242,1488092,0
2001-01-22,32.048,32.048,31.125,31.281,2091800,0
2001-01-23,31.281,31.665,31.059,31.381,922398,0
2001-01-24,31.381,31.475,30.835,31.381,1604074,0
2001-01-25,31.381,32.401,30.609,31.797,1910406,0
2001-01-26,31.351,31.507,30.864,31.507,1557492,0
2001-01-29,31.767,32.065,31.223,32.012,1071668,0
2001-01-30,32.277,32.78,32.069,32.78,1386745,0
2001-01-31,32.891,32.891,32.29,32.481,1394538,0
2001-02-01,32.481,32.833,32.481,32.644,2541691,0
2001-02-02,32.765,32.786,32.481,32.653,1694776,0
2001-02-05,32.559,33.684,32.538,32.981,1454431,0
2001-02-06,33.381,33.557,33.221,33.355,1069955,0
2001-02-07,33.355,33.634,33.177,33.443,1379704,0
2001-02-08,33.481,33.673,32.917,33.259,1714170,0
2001-02-09,33.299,33.426,33.043,33.165,1578983,0
2001-02-12,33.043,33.647,33.018,33.405,1665875,0
2001-02-13,33.58,34.195,33.426,34.033,1131183,0
2001-02-14,34.033,34.033,33.269,33.28,1157993,0
2001-02-15,33.248,33.684,33.248,33.552,1071479,0
2001-02-16,33.658,34.131,33.621,34.022,1072047,0
2001-02-20,34.427,34.835,34.354,34.704,1790043,0
2001-02-21,34.704,34.89,34.354,34.578,1624615,0
2001-02-22,34.578,34.578,33.785,34.168,2091043,0
2001-02-23,33.837,34.016,33.043,33.606,1920864,0
2001-02-26,33.969,34.016,33.401,33.716,2461447,0
2001-02-27,33.764,34.531,33.764,34.32,1174535,0
2001-02-28,34.401,34.553,33.857,33.884,1463185,0
2001-03-01,33.891,33.926,33.58,33.602,2300588,0
2001-03-02,33.401,33.99,33.401,33.868,2223203,0
2001-03-05,33.712,33.891,32.386,32.906,2724233,0
2001-03-06,33.094,33.275,32.786,33.265,2500620,0
2001-03-07,32.949,33.28,31.613,32.359,3389561,0
2001-03-08,32.308,32.308,31.786,31.86,2846683,0
2001-03-09,31.86,31.86,31.302,31.445,2379872,0
2001-03-12,31.306,31.355,30.355,30.433,2096564,0
2001-03-13,30.482,30.612,28.942,30.472,2398132,0
2001-03-14,30.277,30.891,29.918,30.178,2321313,0
2001-03-15,30.33,31.513,30.152,31.408,1973532,0
2001-03-16,30.74,30.987,30.277,30.312,3274710,0
2001-03-19,30.33,30.457,29.946,30.319,1223593,0
2001-03-20,30.323,30.846,30.072,30.072,2167104,0
2001-03-21,29.816,29.918,29.199,29.227,1275130,0
2001-03-22,29.23,29.418,28.273,29.045,4651945,0
2001-03-23,29.145,29.33,28.867,29.298,3577805,0
2001-03-26,29.429,30.482,29.227,30.387,2102640,0
2001-03-27,30.433,30.891,30.203,30.891,1576887,0
2001-03-28,30.814,30.835,30.267,30.422,1058931,0
2001-03-29,30.33,30.846,30.123,30.66,1068433,0
2001-03-30,30.74,30.846,30.33,30.697,1215042,0
2001-04-02,31.048,31.125,30.533,30.628,945787,0
2001-04-03,30.422,30.998,30.224,30.649,1662837,0
2001-04-04,30.712,31.15,30.712,31.125,2769865,0
2001-04-05,31.513,32.386,31.334,32.386,2216162,0
2001-04-06,31.871,31.877,31.048,31.734,1579551,0
2001-04-09,31.832,32.322,31.801,32.232,1053792,0
2001-04-10,32.232,32.901,32.232,32.538,1713410,0
2001-04-11,32.439,32.443,31.818,31.966,1345859,0
2001-04-12,31.719,32.695,31.574,32.564,1209899,0
2001-04-16,32.464,32.564,31.877,32.412,1348143,0
2001-04-17,32.232,32.538,31.408,32.232,2342800,0
2001-04-18,32.743,33.747,32.669,33.422,2237648,0
2001-04-19,33.411,33.418,32.669,32.996,1308398,0
2001-04-20,32.874,32.938,32.308,32.848,1202485,0
2001-04-23,32.644,33.39,32.596,33.104,914984,0
2001-04-24,32.695,33.295,32.617,33.07,1366957,0
2001-04-25,33.081,33.401,32.333,32.981,938946,0
2001-04-26,32.901,33.902,32.848,33.658,1412599,0
2001-04-27,33.542,33.857,33.364,33.857,1005307,0
2001-04-30,33.736,34.033,32.927,33.181,1255730,0
2001-05-01,33.338,33.542,32.549,33.312,1576125,0
2001-05-02,33.426,33.595,33.081,33.552,1429335,0
2001-05-03,33.489,33.8,33.232,33.712,996752,0
2001-05-04,33.595,33.694,32.885,33.627,823332,0
2001-05-07,33.669,34.033,33.204,33.902,881138,0
2001-05-08,33.775,33.828,33.149,33.436,844251,0
2001-05-09,33.436,33.849,33.259,33.57,1183861,0
2001-05-10,33.926,34.463,33.857,34.416,1494552,0
2001-05-11,34.448,34.567,33.99,34.195,1007966,0
2001-05-14,34.467,34.542,34.149,34.537,791578,0
2001-05-15,34.416,34.542,34.263,34.499,662853,0
2001-05-16,34.499,35.143,34.39,35.125,1504246,0
2001-05-17,35.315,35.626,35.238,35.447,977163,0
2001-05-18,35.347,35.776,34.819,35.093,1277595,0
2001-05-21,35.199,35.421,34.905,35.248,915935,0
2001-05-22,35.493,35.994,35.193,35.668,1251358,0
2001-05-23,35.262,35.599,34.499,34.694,1525170,0
2001-05-24,34.337,34.806,34.073,34.39,1433134,0
2001-05-25,34.289,34.683,33.98,34.168,632050,0
2001-05-29,33.926,34.495,33.874,34.471,658482,0
2001-05-30,34.354,34.427,33.837,33.868,713430,0
2001-05-31,33.643,34.221,33.574,34.073,1974289,0
2001-06-01,33.57,33.57,33.018,33.364,1481430,0
2001-06-04,33.027,33.032,32.718,32.955,2248673,0
2001-06-05,32.955,33.453,32.927,33.405,1470211,0
2001-06-06,33.323,33.418,32.728,32.891,822953,0
2001-06-07,32.66,33.111,32.66,33.09,985150,0
2001-06-08,33.185,33.189,32.521,32.718,978677,0
2001-06-11,32.521,33.064,32.443,33.036,657526,0
2001-06-12,32.933,32.933,32.365,32.65,818203,0
2001-06-13,32.65,32.959,32.196,32.232,1060260,0
2001-06-14,32.132,32.132,31.507,31.832,1109319,0
2001-06-15,31.361,31.776,30.949,31.585,2131168,0
2001-06-18,31.592,31.903,31.207,31.323,1059309,0
2001-06-19,31.712,32.906,31.648,32.283,1406136,0
2001-06-20,32.283,32.807,31.723,32.728,1546660,0
2001-06-21,32.78,33.316,32.549,33.265,1713797,0
2001-06-22,33.375,33.375,32.807,33.005,1000168,0
2001-06-25,32.959,33.528,32.807,33.012,1211233,0
2001-06-26,32.959,33.012,32.718,32.807,2122986,0
2001-06-27,32.906,32.906,32.575,32.59,1212568,0
2001-06-28,32.59,33.07,32.59,32.921,920502,0
2001-06-29,33.012,33.99,32.878,33.99,1723493,0
2001-07-02,33.99,34.559,33.658,34.559,1849175,0
2001-07-03,34.621,34.806,34.433,34.662,1355180,0
2001-07-05,34.668,34.715,34.2,34.273,1471735,0
2001-07-06,34.221,34.273,33.401,33.552,1214465,0
2001-07-09,33.915,33.935,33.269,33.705,1034018,0
2001-07-10,33.528,33.794,33.269,33.396,509599,0
2001-07-11,33.269,33.705,33.081,33.284,867450,0
2001-07-12,33.189,34.243,32.959,34.238,1077374,0
2001-07-13,34.149,35.005,34.106,34.814,1630131,0
2001-07-16,35.011,35.167,34.81,34.99,1142402,0
2001-07-17,35.037,35.037,34.234,34.61,1435042,0
2001-07-18,34.505,34.689,33.736,33.963,1114831,0
2001-07-19,34.298,34.92,34.298,34.715,2993101,0
2001-07-20,34.832,35.022,34.715,34.856,1735847,0
2001-07-23,34.974,35.072,34.637,34.689,1325896,0
2001-07-24,34.937,35.149,34.548,34.61,2412394,0
2001-07-25,34.499,35.022,34.499,34.952,1340535,0
2001-07-26,35,35,34.298,34.715,1731480,0
2001-07-27,34.737,34.832,34.631,34.762,695558,0
2001-07-30,34.814,35.047,34.384,34.395,1056078,0
2001-07-31,34.478,34.715,34.439,34.574,1051317,0
2001-08-01,34.683,35.162,34.637,35.057,851670,0
2001-08-02,35.072,35.149,34.974,35.072,907196,0
2001-08-03,35.072,35.436,34.689,35.347,1395674,0
2001-08-06,35.588,36.056,35.305,35.592,1531250,0
2001-08-07,35.541,35.772,35.125,35.541,1457289,0
2001-08-08,35.772,35.977,35.383,35.648,1392825,0
2001-08-09,35.541,35.644,34.641,34.651,1415262,0
2001-08-10,34.737,34.877,34.185,34.668,1312202,0
2001-08-13,34.668,34.668,34.079,34.315,1194503,0
2001-08-14,34.095,34.459,33.935,34.095,1103801,0
2001-08-15,34.149,34.172,33.21,33.446,1352516,0
2001-08-16,33.422,33.446,32.863,33.043,2268074,0
2001-08-17,32.959,33.58,32.878,33.265,2125461,0
2001-08-20,33.422,33.811,33.316,33.584,1309165,0
2001-08-21,33.606,33.606,33.269,33.269,1298898,0
2001-08-22,33.232,33.269,32.238,32.443,1723109,0
2001-08-23,32.57,33.323,32.549,32.818,1326653,0
2001-08-24,32.833,33.139,32.623,32.837,741574,0
2001-08-27,32.906,33.09,32.627,32.728,591164,0
2001-08-28,32.955,32.985,32.238,32.495,804140,0
2001-08-29,32.617,32.701,32.08,32.65,1126621,0
2001-08-30,32.644,32.662,31.412,31.439,1792319,0
2001-08-31,31.412,31.877,31.233,31.801,1739656,0
2001-09-04,31.959,33.005,31.877,32.333,1055505,0
2001-09-05,32.337,33.422,32.035,33.243,1984945,0
2001-09-06,33.243,33.243,32.848,33.005,2083633,0
2001-09-07,32.906,32.912,32.312,32.443,1952045,0
2001-09-10,32.417,33.165,32.08,32.863,1767033,0
2001-09-17,32.054,32.185,31.377,31.465,2523247,0
2001-09-18,31.465,31.953,30.74,31.182,2313322,0
2001-09-19,31.439,32.169,30.178,31.176,2223766,0
2001-09-20,30.408,30.649,28.527,28.652,3453254,0
2001-09-21,27.595,29.867,27.338,29.741,3925582,0
2001-09-24,30.019,31.037,30.019,30.524,2082678,0
2001-09-25,30.33,30.638,29.352,29.634,4246356,0
2001-09-26,29.557,29.7,28.903,29.168,2889856,0
2001-09-27,29.45,30.303,29.352,30.104,1746119,0
2001-09-28,30.277,31.086,30.26,31.003,1820846,0
2001-10-01,30.923,30.923,30.123,30.228,2490547,0
2001-10-02,30.228,30.765,29.816,30.197,2047880,0
2001-10-03,30.197,31.075,29.787,30.797,2594742,0
2001-10-04,30.74,31.585,30.33,31.445,1462607,0
2001-10-05,31.445,31.592,31.048,31.479,798997,0
2001-10-08,31.281,31.361,30.977,31.155,1295661,0
2001-10-09,31.155,31.377,30.923,31.075,796712,0
2001-10-10,31.025,32.035,30.666,31.917,1474966,0
2001-10-11,32.132,32.754,31.903,32.754,1252120,0
2001-10-12,32.754,32.985,31.361,32.596,1851843,0
2001-10-15,32.16,33.57,32.048,33.528,2875023,0
2001-10-16,33.532,34.662,33.422,34.2,1796507,0
2001-10-17,34.248,34.248,32.823,32.895,2274920,0
2001-10-18,32.859,33.115,32.495,32.623,1854308,0
2001-10-19,32.575,33.57,32.143,33.436,2301730,0
2001-10-22,33.436,33.963,33.058,33.891,1383320,0
2001-10-23,33.878,34.298,33.521,33.679,1921621,0
2001-10-24,33.757,33.824,33.422,33.528,832085,0
2001-10-25,33.269,33.348,32.933,33.189,1615104,0
2001-10-26,33.252,33.665,33.21,33.496,884375,0
2001-10-29,33.496,33.496,32.549,32.695,1214086,0
2001-10-30,32.575,32.807,32.117,32.495,911185,0
2001-10-31,32.495,33.09,32.46,32.596,934569,0
2001-11-01,32.521,32.75,32.29,32.627,1201543,0
2001-11-02,32.627,33.243,32.448,33.115,1272466,0
2001-11-05,33.426,33.679,33.215,33.375,1567375,0
2001-11-06,33.37,33.811,33.364,33.785,1259151,0
2001-11-07,33.528,33.891,33.528,33.868,1405757,0
2001-11-08,33.818,34.747,33.679,34.478,2470011,0
2001-11-09,34.61,34.814,34.459,34.758,1503678,0
2001-11-12,34.531,34.662,33.684,33.842,1767033,0
2001-11-13,34.298,34.92,34.068,34.762,1642302,0
2001-11-14,35.022,35.357,34.856,35.177,1538858,0
2001-11-15,34.974,35.188,34.856,35.072,2240313,0
2001-11-16,35.022,35.057,34.121,34.662,1656179,0
2001-11-19,34.762,35.545,34.715,35.256,1863242,0
2001-11-20,35.1,35.206,34.819,35.206,1181949,0
2001-11-21,35,35,34.379,34.467,602010,0
2001-11-23,34.379,34.737,34.095,34.704,793290,0
2001-11-26,34.79,34.867,34.478,34.819,861749,0
2001-11-27,34.7,35.167,34.379,34.814,940658,0
2001-11-28,34.814,34.931,34.405,34.737,1224354,0
2001-11-29,34.737,35.588,34.662,35.588,1575557,0
2001-11-30,35.56,35.821,35.277,35.821,1758861,0
2001-12-03,35.694,35.714,35.231,35.488,1179669,0
2001-12-04,35.488,35.799,35.206,35.772,1451388,0
2001-12-05,35.746,36.693,35.616,36.672,2006810,0
2001-12-06,36.545,36.545,35.956,36.34,2285945,0
2001-12-07,35.541,35.694,34.895,35.193,2558809,0
2001-12-10,35.193,35.411,34.842,35.188,1132896,0
2001-12-11,35.125,35.436,34.948,35.277,820295,0
2001-12-12,35.4,35.735,35.114,35.383,1208758,0
2001-12-13,35.256,35.262,33.902,34.131,1563193,0
2001-12-14,33.874,33.926,33.28,33.743,2263507,0
2001-12-17,33.874,34.337,33.69,34.068,1410701,0
2001-12-18,34.211,35.011,34.172,34.617,1503110,0
2001-12-19,34.672,35.84,34.617,35.121,1547986,0
2001-12-20,35.225,35.631,34.747,34.846,802419,0
2001-12-21,34.884,35,34.258,34.258,2356110,0
2001-12-24,34.567,34.941,34.548,34.737,397790,0
2001-12-26,34.7,35.252,34.7,34.994,622540,0
2001-12-27,35.011,35.149,34.751,35.104,752413,0
2001-12-28,35.182,35.231,34.931,35.157,582987,0
2001-12-31,35.104,35.4,34.779,34.796,645549,0
2002-01-02,34.909,35.761,34.559,35.683,1965734,0
2002-01-03,35.605,36.176,35.248,35.631,1333499,0
2002-01-04,35.631,35.84,35.583,35.71,2037612,0
2002-01-07,35.71,35.735,35.393,35.454,1207434,0
2002-01-08,35.454,35.683,35.143,35.609,1459371,0
2002-01-09,35.51,35.742,34.856,34.89,1251358,0
2002-01-10,34.909,35.256,34.801,35.037,838170,0
2002-01-11,35.167,35.583,34.909,34.937,727502,0
2002-01-14,35.011,35.294,34.941,35.225,822769,0
2002-01-15,35.454,36.022,35.294,35.522,851670,0
2002-01-16,35.294,35.588,35.225,35.242,766292,0
2002-01-17,35.206,35.441,34.909,35.209,975645,0
2002-01-18,35.061,35.517,35.061,35.361,936286,0
2002-01-22,35.248,35.677,35.193,35.657,849580,0
2002-01-23,35.631,35.657,34.657,34.657,1366957,0
2002-01-24,34.785,34.983,34.289,34.467,2410108,0
2002-01-25,34.309,35.061,34.079,35.026,2095992,0
2002-01-28,34.924,35.043,34.7,34.796,778655,0
2002-01-29,34.801,34.909,34.305,34.39,884754,0
2002-01-30,34.405,34.574,34.052,34.553,1767416,0
2002-01-31,34.574,34.924,34.326,34.909,2018974,0
2002-02-01,35.114,35.149,34.779,34.916,1428951,0
2002-02-04,34.856,34.856,33.485,33.652,1887775,0
2002-02-05,33.785,34.083,33.643,33.926,2860571,0
2002-02-06,34.185,34.495,34.052,34.42,1720644,0
2002-02-07,34.527,35.815,34.527,35.71,2473431,0
2002-02-08,35.71,36.718,35.583,36.718,3912651,0
2002-02-11,36.747,38.092,36.747,37.938,3848570,0
2002-02-12,37.972,38.266,37.596,37.857,4228106,0
2002-02-13,37.934,39.055,37.87,38.344,5879909,0
2002-02-14,38.348,38.681,37.862,37.938,3319395,0
2002-02-15,37.944,38.454,37.651,37.934,2402320,0
2002-02-19,37.906,38.687,37.545,38.502,2225667,0
2002-02-20,38.506,40.11,38.502,39.803,4156800,0
2002-02-21,39.333,39.333,38.668,39.082,5840930,0
2002-02-22,38.739,39.386,38.633,39.087,1866672,0
2002-02-25,38.687,39.411,38.668,39.381,2154357,0
2002-02-26,39.381,39.437,38.997,39.315,2038569,0
2002-02-27,39.492,39.591,38.934,39.4,1540571,0
2002-02-28,39.492,39.952,39.255,39.492,1984945,0
2002-03-01,39.358,39.576,39.2,39.485,2700082,0
2002-03-04,39.255,39.485,39.05,39.281,2645896,0
2002-03-05,39.2,40.11,39.118,39.828,1965166,0
2002-03-06,39.57,40.058,39.033,39.937,2146186,0
2002-03-07,40.021,40.102,39.686,40.021,1502160,0
2002-03-08,40.153,40.436,39.281,39.51,1826926,0
2002-03-11,39.764,39.937,39.272,39.796,1133275,0
2002-03-12,39.686,39.692,39.055,39.215,2028481,0
2002-03-13,39.061,39.386,38.881,39.191,1393587,0
2002-03-14,39.191,39.365,39.023,39.033,1027167,0
2002-03-15,38.959,40.043,38.775,39.811,2992343,0
2002-03-18,39.632,40.33,39.632,40.075,1751248,0
2002-03-19,40.305,40.853,40.214,40.411,2513169,0
2002-03-20,40.125,40.371,39.732,39.817,1773879,0
2002-03-21,40.012,40.012,39.448,39.555,1586018,0
2002-03-22,39.555,39.555,39.118,39.245,1301939,0
2002-03-25,39.349,39.501,38.927,38.943,1198496,0
2002-03-26,38.881,39.461,38.871,39.016,2114625,0
2002-03-27,39.016,39.416,38.775,39.087,1592478,0
2002-03-28,39.21,39.907,39.087,39.501,1178911,0
2002-04-01,39.501,40.253,39.001,39.969,1442073,0
2002-04-02,39.764,39.771,38.828,39.343,1840813,0
2002-04-03,39.461,40.058,39.191,39.448,2165207,0
2002-04-04,39.837,39.997,39.165,39.485,1853547,0
2002-04-05,39.71,40.715,39.71,40.491,1313343,0
2002-04-08,40.516,40.622,40.221,40.491,1501403,0
2002-04-09,40.385,40.99,40.021,40.799,2571548,0
2002-04-10,40.746,41.472,40.595,41.457,2402121,0
2002-04-11,41.163,41.296,40.722,41.058,2577632,0
2002-04-12,41.011,41.015,40.28,40.491,1809821,0
2002-04-15,40.542,40.916,40.205,40.481,1962318,0
2002-04-16,40.481,40.481,39.632,40.075,2551206,0
2002-04-17,39.997,40.075,39.349,39.963,2411631,0
2002-04-18,39.58,39.753,39.191,39.58,1825596,0
2002-04-19,39.866,40.259,39.702,40.115,1505959,0
2002-04-22,39.997,40.075,39.719,39.916,912324,0
2002-04-23,40.075,40.33,39.87,40.037,1402137,0
2002-04-24,40.102,40.18,39.811,39.969,1114831,0
2002-04-25,39.916,39.916,38.934,39.087,2799533,0
2002-04-26,39.471,39.837,39.087,39.096,1664167,0
2002-04-29,39.191,39.191,38.207,38.338,1637924,0
2002-04-30,38.389,38.393,37.803,38.05,3440894,0
2002-05-01,38.023,38.781,37.87,38.506,1814954,0
2002-05-02,38.612,39.061,38.612,38.86,1577270,0
2002-05-03,38.975,38.986,38.303,38.481,1684319,0
2002-05-06,38.361,38.696,37.414,37.496,949019,0
2002-05-07,37.891,38.05,36.919,37.114,2236697,0
2002-05-08,37.529,38.828,37.451,38.712,1767033,0
2002-05-09,38.644,39.477,38.223,38.672,1895005,0
2002-05-10,38.69,38.69,37.991,38.04,1132324,0
2002-05-13,38.389,39.165,38.286,39.127,1610543,0
2002-05-14,39.501,40.037,38.854,39.958,1969345,0
2002-05-15,39.764,39.837,39.238,39.527,1668156,0
2002-05-16,39.792,40.276,39.736,39.891,1268094,0
2002-05-17,39.842,40.106,39.548,39.866,1513189,0
2002-05-20,39.51,39.692,38.722,39.397,2169763,0
2002-05-21,39.39,39.911,38.618,38.744,1149249,0
2002-05-22,38.75,39.215,38.728,39.044,1176248,0
2002-05-23,39.149,39.542,38.975,39.4,779981,0
2002-05-24,39.516,39.597,39.026,39.076,715711,0
2002-05-28,39.191,39.245,38.696,38.811,893124,0
2002-05-29,39.061,39.505,39.061,39.26,1275505,0
2002-05-30,39.238,39.527,38.943,38.997,1623091,0
2002-05-31,39.111,40.075,39.111,39.349,1437889,0
2002-06-03,39.354,40.121,39.354,39.715,2300205,0
2002-06-04,39.71,40.069,39.659,39.806,1820278,0
2002-06-05,40.115,40.691,40.001,40.669,1763611,0
2002-06-06,40.611,40.795,40.053,40.142,1586966,0
2002-06-07,40.092,40.221,39.676,39.958,2331009,0
2002-06-10,39.931,40.064,39.333,39.333,1535816,0
2002-06-11,39.371,39.651,39.142,39.221,1630695,0
2002-06-12,38.943,38.948,38.092,38.138,2947851,0
2002-06-13,38.167,38.262,37.329,37.465,1968020,0
2002-06-14,37.382,38.318,37.226,37.929,2048259,0
2002-06-17,38.528,38.948,38.111,38.785,2492448,0
2002-06-18,38.785,39.753,38.687,39.309,2875977,0
2002-06-19,39.333,39.87,39.304,39.842,2420570,0
2002-06-20,39.842,40.375,39.621,40.075,2564701,0
2002-06-21,39.621,39.828,37.797,38.061,3188385,0
2002-06-24,38.061,38.891,37.647,38.417,2837562,0
2002-06-25,38.854,39.32,38.655,38.655,2230802,0
2002-06-26,38.655,38.722,37.955,38.496,2282139,0
2002-06-27,38.959,39.127,37.745,38.891,2553482,0
2002-06-28,39.333,40.496,39.304,39.516,3008881,0
2002-07-01,39.715,40.191,38.722,38.917,3175643,0
2002-07-02,38.791,38.828,38.054,38.401,2076020,0
2002-07-03,38.478,38.528,37.461,38.218,2578200,0
2002-07-05,38.293,39.358,38.111,39.304,1046188,0
2002-07-08,39.232,39.411,38.422,38.943,1671197,0
2002-07-09,38.739,39.232,37.829,37.857,1596286,0
2002-07-10,38.293,38.839,36.965,36.965,3561070,0
2002-07-11,36.702,36.861,36.182,36.366,3513157,0
2002-07-12,36.366,37.276,36.347,36.993,2521156,0
2002-07-15,36.941,36.965,35.406,36.302,3031701,0
2002-07-16,35.783,36.47,35.057,35.182,2950122,0
2002-07-17,35.871,35.988,35.015,35.714,2893466,0
2002-07-18,35.994,36.405,34.89,34.941,2071270,0
2002-07-19,34.832,34.832,33.411,33.58,2058716,0
2002-07-22,33.58,34.027,32.801,33.485,2309906,0
2002-07-23,33.485,34.221,32.912,33.005,3473604,0
2002-07-24,32.695,34.842,32.673,34.758,2689815,0
2002-07-25,34.806,37.226,34.779,37.164,5091946,0
2002-07-26,37.164,37.164,36.421,36.757,3404007,0
2002-07-29,36.965,37.39,36.842,36.861,3508974,0
2002-07-30,36.965,37.203,36.436,36.757,3044823,0
2002-07-31,36.887,37.486,36.502,37.44,2987782,0
2002-08-01,37.44,37.797,37.019,37.513,2709211,0
2002-08-02,37.707,37.745,36.394,36.582,2941573,0
2002-08-05,36.829,37.071,34.751,34.924,3127726,0
2002-08-06,35.406,36.604,35.298,36.199,2482181,0
2002-08-07,36.641,36.909,36.061,36.768,1730149,0
2002-08-08,36.813,37.446,36.446,37.355,2164441,0
2002-08-09,37.329,37.472,36.965,37.124,1818565,0
2002-08-12,36.997,37.226,36.355,37.071,1445683,0
2002-08-13,36.861,37.686,36.563,36.803,2042174,0
2002-08-14,37.203,38.177,36.373,38.111,2024492,0
2002-08-16,38.428,38.834,37.955,38.577,1529357,0
2002-08-19,38.262,39.88,38.262,39.676,2178134,0
2002-08-20,39.676,39.704,38.997,39.576,2239167,0
2002-08-21,39.704,40.196,39.386,40.121,2258940,0
2002-08-22,40.037,40.579,39.817,40.201,2379872,0
2002-08-23,40.17,40.341,39.98,40.037,2184966,0
2002-08-26,40.248,40.59,39.963,40.453,2095992,0
2002-08-27,40.4,40.59,39.715,39.771,3195610,0
2002-08-28,39.516,39.52,38.633,38.917,2138771,0
2002-08-29,38.811,39.287,38.506,39.215,2844790,0
2002-08-30,39.215,39.785,39.206,39.548,1715311,0
2002-09-03,38.975,39.232,37.63,37.775,2532184,0
2002-09-04,38.061,38.566,37.88,38.034,2903539,0
2002-09-05,37.355,38.491,37.276,38.262,1546089,0
2002-09-06,38.712,39.548,38.327,39.343,1602939,0
2002-09-09,39.26,39.281,38.111,38.739,2175664,0
2002-09-10,38.965,39.822,38.965,39.792,1813432,0
2002-09-11,39.792,39.846,39.51,39.516,1547792,0
2002-09-12,39.651,39.726,39.422,39.565,1886636,0
2002-09-13,39.172,39.842,39.016,39.76,1908699,0
2002-09-17,40.276,40.573,39.781,39.781,1975056,0
2002-09-18,39.697,39.866,39.277,39.686,1952428,0
2002-09-19,39.565,39.846,38.046,38.092,2960589,0
2002-09-20,38.092,39.245,38.081,39.037,4701191,0
2002-09-23,39.044,39.061,38.389,38.681,1835486,0
2002-09-24,38.417,38.618,37.972,38.023,2585231,0
2002-09-25,38.207,38.629,38.019,38.389,3129438,0
2002-09-26,38.834,39.196,38.545,39.055,2246014,0
2002-09-27,38.938,39.293,38.344,38.354,1268094,0
2002-09-30,37.944,38.171,36.926,37.697,2509179,0
2002-10-01,37.697,38.674,37.298,38.601,2852774,0
2002-10-02,38.327,39.155,37.292,38.075,2726514,0
2002-10-03,38.286,38.965,37.545,37.662,2855437,0
2002-10-04,37.79,37.996,35.909,36.114,3677439,0
2002-10-07,36.12,36.436,34.704,34.796,2316175,0
2002-10-08,34.758,35.836,34.471,35.415,2642286,0
2002-10-09,35.288,35.288,34.689,34.81,2966101,0
2002-10-10,34.814,36.509,34.411,35.973,3612219,0
2002-10-11,36.818,38.591,36.818,38.389,4291613,0
2002-10-14,38.192,38.943,38.138,38.417,3072209,0
2002-10-15,39.249,40.33,39.196,39.846,4742456,0
2002-10-16,39.591,39.874,38.877,39.107,4010576,0
2002-10-17,40.11,40.324,39.565,39.817,3172600,0
2002-10-18,39.822,40.231,39.301,40.159,1549505,0
2002-10-21,40.064,41.432,39.901,41.362,2753513,0
2002-10-22,41.079,41.441,40.87,41.195,2473431,0
2002-10-23,41.054,41.248,40.506,40.94,2152649,0
2002-10-24,40.947,41.159,39.976,40.28,2160263,0
2002-10-25,39.926,41.18,39.874,40.975,1848034,0
2002-10-28,41.184,41.257,39.796,39.942,1586776,0
2002-10-29,39.926,40.5,39.118,40.375,1871428,0
2002-10-30,40.297,40.562,39.719,40.319,1645718,0
2002-10-31,40.272,40.506,39.644,39.659,1993120,0
2002-11-01,39.803,40.421,39.245,40.106,2236319,0
2002-11-04,40.136,40.595,39.952,40.319,2287846,0
2002-11-05,40.584,40.584,39.76,40.043,1758478,0
2002-11-06,40.043,40.385,39.565,40.265,1522884,0
2002-11-07,40.272,40.301,39.531,39.616,1397770,0
2002-11-08,39.616,40.242,39.249,39.443,1086308,0
2002-11-11,39.326,39.591,39.107,39.187,1417926,0
2002-11-12,39.315,39.632,38.902,39.071,1399671,0
2002-11-13,38.912,39.644,38.428,39.407,2142013,0
2002-11-14,39.644,40.11,39.287,39.986,2081532,0
2002-11-15,39.986,40.253,38.927,39.429,3025427,0
2002-11-18,39.422,39.485,38.207,38.414,3782015,0
2002-11-19,38.331,39.1,38.03,38.912,2959823,0
2002-11-20,38.728,39.803,38.433,39.51,2946707,0
2002-11-21,39.381,39.51,38.491,39.118,4615052,0
2002-11-22,39.118,39.297,38.04,38.128,3643968,0
2002-11-25,38.1,38.1,36.12,37.121,6126149,0
2002-11-26,36.873,36.898,36.041,36.075,4350173,0
2002-11-27,36.287,37.662,35.934,37.564,2638855,0
2002-11-29,37.472,37.592,36.818,37.213,1186516,0
2002-12-02,37.451,37.577,36.481,36.75,2971231,0
2002-12-03,36.613,37.241,36.325,36.672,2633153,0
2002-12-04,36.658,37.292,36.47,37.032,2291268,0
2002-12-05,37.066,37.408,36.824,37.059,1619097,0
2002-12-06,37.032,37.786,36.774,37.287,2037997,0
2002-12-09,37.16,37.16,36.291,36.439,2475518,0
2002-12-10,36.74,37.131,36.099,37.019,2168623,0
2002-12-11,36.919,37.735,36.803,37.382,2221490,0
2002-12-12,37.365,37.419,36.829,37.196,2034381,0
2002-12-13,37.16,37.414,36.686,37.209,2344891,0
2002-12-16,37.209,37.818,37.11,37.782,2213881,0
2002-12-17,37.677,38.05,37.651,37.735,2284988,0
2002-12-18,37.656,37.895,37.496,37.63,1736613,0
2002-12-19,37.724,38.075,37.121,37.276,2154547,0
2002-12-20,37.592,38.128,37.551,38.128,2645513,0
2002-12-23,38.156,38.517,37.797,37.972,1576693,0
2002-12-24,38.156,38.286,37.761,37.79,629576,0
2002-12-26,37.814,38.372,37.69,37.771,769524,0
2002-12-27,37.891,37.919,37.097,37.135,860225,0
2002-12-30,37.181,37.991,37.025,37.852,1532773,0
2002-12-31,37.756,37.756,37.313,37.63,1737176,0
2003-01-02,37.63,39.016,37.602,38.629,1983994,0
2003-01-03,38.502,38.612,37.814,38.312,1880929,0
2003-01-06,38.312,39.429,38.286,39.304,2196199,0
2003-01-07,39.232,39.537,39.044,39.358,2548921,0
2003-01-08,39.333,39.481,38.612,38.764,1681276,0
2003-01-09,38.701,39.2,38.674,39.2,1947106,0
2003-01-10,39.096,39.416,38.712,39.32,1659790,0
2003-01-13,39.232,39.576,38.991,39.087,2020314,0
2003-01-14,39.149,39.375,38.759,39.149,1566051,0
2003-01-15,39.255,39.281,38.376,38.618,1500257,0
2003-01-16,38.728,38.828,38.344,38.601,1547418,0
2003-01-17,38.606,38.728,38.365,38.465,1171681,0
2003-01-21,38.465,38.728,38.16,38.16,1829022,0
2003-01-22,38.167,38.272,37.771,37.782,2097127,0
2003-01-23,38.05,38.612,38.002,38.439,1449681,0
2003-01-24,38.389,38.478,37.818,38.145,1624042,0
2003-01-27,37.891,38.1,37.004,37.256,3207970,0
2003-01-28,37.382,37.68,37.16,37.419,2239167,0
2003-01-29,36.976,37.862,36.95,37.662,1461089,0
2003-01-30,37.54,37.68,36.93,36.93,1735847,0
2003-01-31,36.934,38.312,36.934,38.081,2221490,0
2003-02-03,37.972,38.338,37.673,37.735,2015744,0
2003-02-04,37.656,37.775,37.032,37.536,2081347,0
2003-02-05,37.667,38.471,37.302,37.475,1779776,0
2003-02-06,37.419,38.555,37.365,38.181,2887570,0
2003-02-07,38.338,38.555,37.641,37.677,1589056,0
2003-02-10,37.786,38.232,37.465,37.877,1659601,0
2003-02-11,38.156,38.243,37.63,37.786,1628230,0
2003-02-12,37.756,37.887,37.103,37.365,1759046,0
2003-02-13,37.446,37.446,36.509,36.97,1447779,0
2003-02-14,36.898,37.287,36.686,37.209,1528213,0
2003-02-18,37.551,38.096,37.446,38.065,1687740,0
2003-02-19,38.006,38.072,37.371,37.619,1424196,0
2003-02-20,37.697,37.735,37.219,37.382,880382,0
2003-02-21,37.707,38.1,37.376,38.05,1409363,0
2003-02-24,37.972,37.972,36.702,36.818,1894055,0
2003-02-25,36.813,37.996,36.502,37.912,2046551,0
2003-02-26,37.707,37.818,36.987,37.051,1638683,0
2003-02-27,37.082,37.365,36.768,37.287,1798788,0
2003-02-28,37.602,37.955,37.486,37.825,1823132,0
2003-03-03,38.087,38.414,37.209,37.355,1641540,0
2003-03-04,37.26,37.26,36.287,36.411,2348118,0
2003-03-05,36.446,36.867,36.216,36.761,2401937,0
2003-03-06,36.761,36.761,35.973,36.171,1814378,0
2003-03-07,35.922,36.592,35.605,36.573,3217471,0
2003-03-10,36.47,36.499,35.746,35.878,1204008,0
2003-03-11,35.871,36.182,35.672,35.857,1622334,0
2003-03-12,35.765,35.924,35.079,35.592,1765892,0
2003-03-13,35.892,37.226,35.765,37.192,2459937,0
2003-03-14,37.066,37.564,36.604,37.492,2811897,0
2003-03-17,37.365,38.891,37.004,38.834,2859048,0
2003-03-18,38.834,38.839,37.492,38.167,2922551,0
2003-03-19,37.919,38.181,37.564,38.092,1962890,0
2003-03-20,37.972,38.397,37.446,38.365,1851076,0
2003-03-21,38.77,39.121,38.585,39.007,3001660,0
2003-03-24,38.496,38.705,37.775,37.955,2020882,0
2003-03-25,37.63,38.701,37.472,38.338,1711889,0
2003-03-26,38.338,38.338,37.677,37.944,1628415,0
2003-03-27,37.707,38.061,37.292,37.839,1561296,0
2003-03-28,37.446,38.061,37.376,37.656,1695159,0
2003-03-31,37.403,37.686,36.74,37.042,2048074,0
2003-04-01,37.114,37.866,37.045,37.825,2529714,0
2003-04-02,37.451,38.1,37.203,37.761,3988135,0
2003-04-03,37.767,38.128,37.461,37.513,2227759,0
2003-04-04,37.735,37.852,37.192,37.382,2474198,0
2003-04-07,38.181,38.612,37.919,37.966,2748194,0
2003-04-08,37.839,38.389,37.767,37.87,1773123,0
2003-04-09,38.393,38.393,37.171,37.245,2443575,0
2003-04-10,37.245,38.272,37.245,38.012,2579156,0
2003-04-11,38.338,38.517,38.002,38.177,2231564,0
2003-04-14,38.177,39.381,38.177,39.26,2078304,0
2003-04-15,39.26,39.52,38.785,39.32,2003767,0
2003-04-16,39.416,39.416,38.545,38.618,1415451,0
2003-04-21,39.044,39.297,38.834,39.087,1601988,0
2003-04-22,39.023,40.075,38.811,40.012,2331965,0
2003-04-23,40.012,40.159,39.785,40.085,2426464,0
2003-04-24,39.76,40.058,39.576,39.781,1786049,0
2003-04-25,39.602,39.704,39.037,39.272,1859830,0
2003-04-28,39.272,40.11,39.272,39.948,1752966,0
2003-04-29,39.948,40.125,39.52,40.064,1559200,0
2003-04-30,39.76,40.231,39.411,39.822,1909073,0
2003-05-01,39.71,39.753,38.906,39.485,1731097,0
2003-05-02,39.386,39.969,39.176,39.969,2456697,0
2003-05-05,40.016,40.016,39.255,39.602,2046935,0
2003-05-06,39.606,39.817,39.076,39.704,2945945,0
2003-05-07,39.602,39.742,39.343,39.51,2730701,0
2003-05-08,39.432,39.432,39.007,39.1,1436749,0
2003-05-09,39.1,39.686,39.001,39.655,2537124,0
2003-05-12,39.704,40.136,39.416,39.969,2319412,0
2003-05-13,39.866,40.286,39.597,40.064,1699152,0
2003-05-14,40.075,40.18,39.537,39.885,1497787,0
2003-05-15,39.99,40.406,39.726,40.291,1666637,0
2003-05-16,39.866,39.997,39.448,39.655,2808092,0
2003-05-19,39.559,39.576,39.1,39.196,2921988,0
2003-05-20,39.281,39.548,38.674,39.082,2327584,0
2003-05-21,38.821,39.407,38.785,39.4,2144094,0
2003-05-22,39.612,39.859,39.411,39.655,1608645,0
2003-05-23,39.785,40.043,39.336,39.842,1327983,0
2003-05-27,39.732,40.421,39.565,40.364,1812291,0
2003-05-28,40.286,40.59,40.008,40.481,2636196,0
2003-05-29,40.531,41.21,40.391,40.979,4653273,0
2003-05-30,41.02,41.75,41.015,41.546,2458025,0
2003-06-02,41.81,42.072,41.637,41.831,2811508,0
2003-06-03,41.831,41.941,41.61,41.916,2293364,0
2003-06-04,41.81,42.051,41.351,41.81,2960395,0
2003-06-05,41.662,41.668,41.079,41.413,2239745,0
2003-06-06,41.463,41.651,40.496,40.643,2873687,0
2003-06-09,40.643,41.03,40.512,40.646,1468698,0
2003-06-10,40.732,40.916,40.395,40.627,1886636,0
2003-06-11,40.757,40.757,40.125,40.4,3905619,0
2003-06-12,40.395,40.548,40.05,40.102,3239340,0
2003-06-13,40.102,40.242,39.837,39.969,2895940,0
2003-06-16,40.391,40.757,40.221,40.643,1729577,0
2003-06-17,40.864,41.097,40.68,40.912,3191996,0
2003-06-18,40.916,40.916,40.136,40.406,3889267,0
2003-06-19,40.468,40.496,39.88,39.907,2029819,0
2003-06-20,40.05,40.732,40.008,40.301,2514885,0
2003-06-23,40.391,40.485,40.106,40.221,1707144,0
2003-06-24,40.191,40.391,39.76,40.012,2283475,0
2003-06-25,40.286,40.59,40.008,40.008,2669279,0
2003-06-26,40.008,40.301,39.866,40.102,1725583,0
2003-06-27,40.231,40.919,39.891,40.28,1817042,0
2003-06-30,40.512,40.705,40.265,40.395,1765321,0
2003-07-01,40.4,40.746,39.997,40.675,2138961,0
2003-07-02,41.065,41.152,40.767,41.11,1575363,0
2003-07-03,41.1,41.279,40.705,40.705,949786,0
2003-07-07,40.812,41.204,40.812,41.152,1514329,0
2003-07-08,41.169,41.51,41.169,41.417,1850320,0
2003-07-09,41.351,41.546,41.252,41.346,1648192,0
2003-07-10,41.346,41.4,41.02,41.252,2004344,0
2003-07-11,41.097,41.227,40.701,41.004,1833205,0
2003-07-14,41.015,41.296,40.348,40.391,2155695,0
2003-07-15,40.496,40.94,40.142,40.248,2976747,0
2003-07-16,40.379,40.715,40.259,40.436,2385011,0
2003-07-17,40.436,40.705,40.305,40.527,2948798,0
2003-07-18,40.791,40.99,40.675,40.912,2055295,0
2003-07-21,40.806,40.916,40.453,40.643,1286533,0
2003-07-22,40.715,41.058,40.415,40.853,1501786,0
2003-07-23,40.958,40.996,40.032,40.248,1663978,0
2003-07-24,40.468,40.831,40.221,40.481,2146948,0
2003-07-25,40.746,40.831,40.248,40.611,1830731,0
2003-07-28,40.548,40.691,40.18,40.354,1158182,0
2003-07-29,40.573,40.705,39.948,40.354,1412220,0
2003-07-30,40.475,40.715,40.364,40.468,1199632,0
2003-07-31,40.891,41.1,40.391,40.406,1993120,0
2003-08-01,40.538,40.916,40.358,40.516,2126412,0
2003-08-04,40.391,40.849,40.28,40.849,2374176,0
2003-08-05,40.996,40.996,40.33,40.354,1466984,0
2003-08-06,40.391,40.916,40.354,40.691,2255331,0
2003-08-07,40.553,40.906,40.496,40.757,3077716,0
2003-08-08,40.836,40.842,40.5,40.616,2871601,0
2003-08-11,40.562,40.753,40.391,40.548,2370556,0
2003-08-12,40.705,40.705,40.415,40.627,2607105,0
2003-08-13,40.637,40.791,40.481,40.538,2012133,0
2003-08-14,40.757,40.757,40.584,40.697,2157022,0
2003-08-15,40.859,40.902,40.633,40.842,1247364,0
2003-08-18,41.02,41.18,40.958,41.12,1890061,0
2003-08-19,41.12,41.12,40.691,40.836,2198669,0
2003-08-20,40.637,40.996,40.611,40.859,2270926,0
2003-08-21,40.864,41.463,40.864,41.286,2296785,0
2003-08-22,41.311,41.463,41.011,41.131,2043509,0
2003-08-25,41.075,41.146,40.757,40.985,1535054,0
2003-08-26,40.99,41.169,40.622,41.086,1557108,0
2003-08-27,41.02,41.071,40.538,40.652,1647809,0
2003-08-28,40.659,40.842,40.496,40.774,1884927,0
2003-08-29,40.774,41.301,40.711,41.242,1349099,0
2003-09-02,41.311,41.806,41.29,41.641,1586203,0
2003-09-03,41.768,41.8,41.447,41.626,1629559,0
2003-09-04,41.61,41.705,41.296,41.436,1462797,0
2003-09-05,41.457,41.546,40.902,41.18,1689078,0
2003-09-08,41.075,41.489,41.065,41.305,1276450,0
2003-09-09,41.305,41.325,40.951,40.99,2234602,0
2003-09-10,40.732,40.799,40.159,40.391,2234796,0
2003-09-11,40.391,41.02,40.391,40.59,2222625,0
2003-09-12,40.573,40.669,40.259,40.516,2030387,0
2003-09-15,40.496,40.601,39.753,39.898,2531040,0
2003-09-16,39.969,40.443,39.969,40.443,1952618,0
2003-09-17,40.443,40.496,39.898,39.969,2659012,0
2003-09-18,39.997,40.842,39.948,40.725,3263491,0
2003-09-19,40.757,41.18,40.491,41.075,2576676,0
2003-09-22,40.68,40.916,40.665,40.916,1571758,0
2003-09-23,41.163,41.546,41.054,41.467,2155129,0
2003-09-24,41.472,41.537,41.001,41.02,2513741,0
2003-09-25,41.02,41.546,41.02,41.079,1706383,0
2003-09-26,41.079,41.135,40.812,40.996,2155880,0
2003-09-29,41.097,41.357,40.795,41.127,1592861,0
2003-09-30,41.12,41.346,40.601,40.791,2929020,0
2003-10-01,40.646,41.286,40.646,41.011,3043677,0
2003-10-02,41.152,41.731,41.11,41.537,2079824,0
2003-10-03,41.837,42.072,41.526,41.626,1866861,0
2003-10-06,41.662,42.215,41.546,42.021,1154950,0
2003-10-07,41.895,42.247,41.705,42.183,2031339,0
2003-10-08,42.1,42.461,41.905,42.061,1403097,0
2003-10-09,42.061,42.888,42.061,42.572,1515852,0
2003-10-10,42.535,42.669,42.256,42.467,1839096,0
2003-10-13,42.572,42.694,42.015,42.042,1858869,0
2003-10-14,42.042,42.878,41.916,42.555,2589424,0
2003-10-15,42.555,43.756,42.555,43.57,3245994,0
2003-10-16,43.467,44.166,43.467,43.965,2250387,0
2003-10-17,44.23,44.441,43.651,43.902,1894240,0
2003-10-20,43.99,44.234,43.862,44.196,1347189,0
2003-10-21,44.196,44.559,44.176,44.424,1897092,0
2003-10-22,44.176,44.176,43.809,43.937,1159705,0
2003-10-23,43.937,43.98,43.588,43.782,1280070,0
2003-10-24,43.782,43.862,43.287,43.851,980589,0
2003-10-27,43.851,44.517,43.851,44.086,1556346,0
2003-10-28,44.086,44.703,43.436,43.819,2627826,0
2003-10-29,43.782,43.913,43.556,43.756,1651424,0
2003-10-30,43.756,44.623,43.731,44.319,2439203,0
2003-10-31,44.247,44.672,44.145,44.234,1293375,0
2003-11-03,44.234,44.597,44.187,44.45,863225,0
2003-11-04,44.45,44.45,43.975,44.018,1426221,0
2003-11-05,44.018,44.582,44.018,44.55,1576887,0
2003-11-06,44.597,45.068,44.418,45.001,1659411,0
2003-11-07,45.001,45.445,44.858,44.98,1724250,0
2003-11-10,44.273,44.775,44.212,44.679,3054706,0
2003-11-11,44.679,44.77,44.23,44.77,2647604,0
2003-11-12,44.802,45.04,44.687,45.029,1471735,0
2003-11-13,45.029,45.145,44.739,44.969,1991787,0
2003-11-14,44.969,45.386,44.834,45.124,2038569,0
2003-11-17,45.124,45.124,44.247,44.45,1773303,0
2003-11-18,44.703,45.103,44.523,44.608,1666637,0
2003-11-19,44.565,45.159,44.411,45.064,1485234,0
2003-11-20,44.963,45.576,44.666,44.672,1780727,0
2003-11-21,44.672,44.753,44.292,44.586,1227212,0
2003-11-24,44.679,45.312,44.679,45.124,1968597,0
2003-11-25,45.151,45.729,45.113,45.587,1640967,0
2003-11-26,45.648,45.885,45.58,45.675,1429524,0
2003-11-28,45.675,45.802,45.528,45.545,498372,0
2003-12-01,46.149,46.529,46.043,46.423,2612808,0
2003-12-02,46.428,47.138,46.406,46.77,2788498,0
2003-12-03,46.411,46.853,46.364,46.707,1743460,0
2003-12-04,46.438,46.533,46.092,46.297,1693635,0
2003-12-05,45.769,46.206,45.597,46.092,1839669,0
2003-12-08,45.885,45.985,45.616,45.979,1228926,0
2003-12-09,45.964,46.324,45.769,45.902,1263906,0
2003-12-10,45.912,45.985,45.351,45.502,1246414,0
2003-12-11,45.244,46.124,45.151,45.816,1293006,0
2003-12-12,45.832,46.118,45.654,45.928,1181769,0
2003-12-15,46.103,46.337,45.938,45.938,1339779,0
2003-12-16,46.028,46.565,46.017,46.227,1182711,0
2003-12-17,46.134,46.134,45.559,45.944,1273606,0
2003-12-18,46.128,46.544,46.086,46.438,1337110,0
2003-12-19,46.501,46.538,45.919,46.297,1476680,0
2003-12-22,46.227,46.248,45.909,45.964,1744974,0
2003-12-23,46.201,46.658,46.201,46.328,1300416,0
2003-12-24,46.438,46.569,46.218,46.396,520435,0
2003-12-26,46.489,46.501,46.227,46.227,313936,0
2003-12-29,46.544,46.747,46.333,46.743,1366957,0
2003-12-30,46.679,46.937,46.65,46.831,877529,0
2003-12-31,46.728,46.965,46.669,46.891,986286,0
2004-01-02,46.628,47.1,46.466,46.633,1182711,0
2004-01-05,47.053,47.322,46.969,47.173,1626511,0
2004-01-06,47.096,47.385,47.007,47.337,1748972,0
2004-01-07,47.332,47.583,46.931,47.205,1690598,0
2004-01-08,47.332,47.544,47.132,47.226,1647620,0
2004-01-09,47.173,47.212,46.28,46.28,1889866,0
2004-01-12,46.227,46.679,45.996,46.517,1646296,0
2004-01-13,46.594,47.128,46.379,46.637,1293948,0
2004-01-14,46.658,46.99,46.449,46.601,1879594,0
2004-01-15,46.58,46.937,46.324,46.354,2518875,0
2004-01-16,46.544,46.754,45.632,45.703,2612429,0
2004-01-20,45.757,45.885,45.176,45.269,2848781,0
2004-01-21,45.293,45.371,45.054,45.23,3040260,0
2004-01-22,45.23,45.36,45.068,45.23,1972775,0
2004-01-23,45.572,45.639,44.945,45.244,1752587,0
2004-01-26,45.244,45.49,44.739,45.306,1455193,0
2004-01-27,45.202,45.386,44.411,44.441,2267121,0
2004-01-28,44.687,44.887,44.503,44.729,3291824,0
2004-01-29,44.623,45.739,44.597,45.722,2802571,0
2004-01-30,45.616,45.648,45.05,45.075,2321503,0
2004-02-02,45.124,45.485,44.319,45.202,2430075,0
2004-02-03,45.096,45.287,44.858,44.945,1146586,0
2004-02-04,44.945,45.096,44.597,44.703,1649144,0
2004-02-05,44.703,44.99,44.23,44.781,1664357,0
2004-02-06,44.572,44.887,44.281,44.627,1603129,0
2004-02-09,44.781,45.746,44.661,45.329,1469072,0
2004-02-10,45.49,45.949,45.265,45.78,1251741,0
2004-02-11,45.78,46.201,45.333,46.043,1624804,0
2004-02-12,46.032,46.529,45.806,46.374,1529731,0
2004-02-13,46.28,46.555,46.263,46.479,1342628,0
2004-02-17,46.479,46.916,46.411,46.517,1392252,0
2004-02-18,46.489,46.489,46.017,46.308,1335591,0
2004-02-19,46.358,47.153,46.358,46.383,2056052,0
2004-02-20,46.512,46.512,45.827,45.934,1261811,0
2004-02-23,46.017,46.069,45.351,45.648,1131000,0
2004-02-24,45.545,46.594,45.434,46.297,1614347,0
2004-02-25,46.174,46.174,45.319,45.329,1591531,0
2004-02-26,45.806,46.011,45.572,45.58,1721590,0
2004-02-27,45.648,45.764,45.371,45.371,2139344,0
2004-03-01,45.371,46.227,45.202,45.541,2108347,0
2004-03-02,45.832,45.876,45.25,45.293,1551407,0
2004-03-03,45.04,45.375,45.04,45.255,1402903,0
2004-03-04,45.195,45.545,45.195,45.481,1098857,0
2004-03-05,45.351,45.496,45.064,45.346,2005292,0
2004-03-08,45.566,45.566,45.155,45.155,997504,0
2004-03-09,45.096,45.396,45.046,45.356,1132896,0
2004-03-10,45.25,45.386,45.024,45.029,1399289,0
2004-03-11,44.976,45.213,44.647,44.65,1602178,0
2004-03-12,44.572,45.124,44.534,45.058,1434085,0
2004-03-15,44.932,45.195,44.792,44.858,1874280,0
2004-03-16,44.858,45.46,44.707,45.261,1579740,0
2004-03-17,45.774,47.032,45.774,46.931,2913623,0
2004-03-18,46.806,47.138,46.685,47.117,2036094,0
2004-03-19,46.865,47.113,46.302,46.411,1945772,0
2004-03-22,46.417,46.58,45.49,45.797,1763233,0
2004-03-23,45.954,46.218,45.722,46.103,2186122,0
2004-03-24,46.128,46.58,45.968,46.092,1957747,0
2004-03-25,46.096,46.358,45.675,46.248,1780911,0
2004-03-26,46.248,46.644,45.827,46.124,1676526,0
2004-03-29,46.333,46.544,46.069,46.489,1632218,0
2004-03-30,46.374,46.774,46.291,46.622,1194313,0
2004-03-31,46.517,46.588,46.174,46.354,1826169,0
2004-04-01,46.65,47.222,46.4,46.955,1721401,0
2004-04-02,47.265,47.427,47.083,47.405,2379310,0
2004-04-05,47.332,47.854,47.149,47.854,1638877,0
2004-04-06,47.753,47.856,47.604,47.856,1486569,0
2004-04-07,47.831,48.057,47.41,47.41,2034381,0
2004-04-08,47.594,47.778,47.252,47.553,1236714,0
2004-04-12,47.604,47.7,46.633,46.923,1810962,0
2004-04-13,47.305,47.305,46.28,46.506,1835108,0
2004-04-14,46.512,47.305,46.434,47.202,1949959,0
2004-04-15,47.305,47.305,46.791,47.149,1892153,0
2004-04-16,47.544,47.544,47.07,47.385,1505014,0
2004-04-19,47.279,47.365,47.042,47.365,1336925,0
2004-04-20,47.332,47.553,46.523,46.538,1379132,0
2004-04-21,46.529,46.622,46.038,46.479,1356504,0
2004-04-22,46.28,46.884,46.28,46.806,2046736,0
2004-04-23,46.859,47.007,46.605,46.774,1507294,0
2004-04-26,46.831,46.912,46.65,46.806,1417355,0
2004-04-27,46.802,46.916,46.601,46.743,1320379,0
2004-04-28,46.544,46.622,46.047,46.054,2068799,0
2004-04-29,46.096,46.149,45.572,45.746,2293169,0
2004-04-30,45.78,45.859,45.587,45.587,1897854,0
2004-05-03,45.591,45.806,45.213,45.306,2383866,0
2004-05-04,45.648,46.003,45.438,45.545,2618320,0
2004-05-05,45.622,45.703,45.375,45.427,2024686,0
2004-05-06,45.386,45.545,45.075,45.485,1375138,0
2004-05-07,45.438,45.703,45.176,45.176,2075452,0
2004-05-10,45.176,45.346,44.572,44.753,2774436,0
2004-05-11,44.528,45.438,44.514,45.401,2617368,0
2004-05-12,44.913,45.427,44.753,45.371,2775577,0
2004-05-13,45.375,45.855,45.297,45.78,1886451,0
2004-05-14,45.49,45.876,45.464,45.669,1536006,0
2004-05-17,45.597,45.682,45.269,45.329,1732809,0
2004-05-18,45.392,45.912,45.392,45.787,1486569,0
2004-05-19,46.017,46.354,45.729,45.729,1663400,0
2004-05-20,45.757,46.201,45.757,46.047,1730907,0
2004-05-21,46.28,46.308,45.88,45.912,1560534,0
2004-05-24,45.938,46.047,45.827,45.864,1543992,0
2004-05-25,45.832,46.707,45.622,46.689,1721780,0
2004-05-26,46.594,46.665,46.153,46.333,2857907,0
2004-05-27,46.333,46.411,46.227,46.248,1658650,0
2004-05-28,46.238,46.455,46.096,46.174,1380466,0
2004-06-01,46.206,46.218,45.733,45.859,2551386,0
2004-06-02,45.757,45.902,45.648,45.661,2768158,0
2004-06-03,45.757,46.096,45.682,45.842,2388626,0
2004-06-04,46.069,46.506,46.032,46.134,1601794,0
2004-06-07,46.383,46.486,46.113,46.212,986863,0
2004-06-08,46.079,46.079,45.549,45.979,1517755,0
2004-06-09,45.898,46.163,45.757,45.802,1568332,0
2004-06-10,45.78,46.197,45.769,46.043,805655,0
2004-06-14,46.043,46.096,45.757,45.806,1060634,0
2004-06-15,45.876,46.092,45.806,45.949,1559587,0
2004-06-16,45.949,45.949,45.639,45.703,1527257,0
2004-06-17,45.622,46.043,45.386,45.944,1824840,0
2004-06-18,45.729,46.017,45.675,45.675,1633742,0
2004-06-21,45.605,45.99,45.477,45.622,1517178,0
2004-06-22,45.632,45.757,45.414,45.572,1497787,0
2004-06-23,45.729,45.733,44.845,45.213,3091221,0
2004-06-24,45.159,45.28,44.809,44.845,2422471,0
2004-06-25,44.94,44.99,44.503,44.679,2122039,0
2004-06-28,44.753,45.806,44.753,44.913,2196388,0
2004-06-29,44.963,45.28,44.819,44.819,2045600,0
2004-06-30,44.963,45.05,44.523,44.623,2338424,0
2004-07-01,44.627,44.65,43.767,44.018,2805051,0
2004-07-02,44.071,44.155,43.834,43.926,1642482,0
2004-07-06,43.704,43.92,43.33,43.625,1553503,0
2004-07-07,43.492,43.562,42.357,42.651,3007934,0
2004-07-08,42.598,42.725,42.1,42.288,2585619,0
2004-07-09,42.624,42.725,42.414,42.562,2746860,0
2004-07-12,42.495,42.852,42.403,42.803,2522863,0
2004-07-13,43.782,44.086,43.076,43.325,4108891,0
2004-07-14,43.325,43.46,42.792,42.835,2851056,0
2004-07-15,42.874,42.874,42.455,42.455,3020487,0
2004-07-16,42.455,42.5,41.774,41.841,3437286,0
2004-07-19,42.205,42.966,42.124,42.594,2396419,0
2004-07-20,42.704,43.03,42.495,42.991,1543803,0
2004-07-21,42.991,43.667,42.991,43.277,2732793,0
2004-07-22,43.046,43.782,43.046,43.64,2503473,0
2004-07-23,43.64,43.64,43.194,43.393,2253812,0
2004-07-26,43.309,43.535,43.057,43.298,2357629,0
2004-07-27,43.256,43.782,43.214,43.309,2209131,0
2004-07-28,43.177,43.34,42.598,43.114,2195627,0
2004-07-29,43.283,43.996,43.256,43.782,2108726,0
2004-07-30,43.778,43.886,43.467,43.725,1907936,0
2004-08-02,43.598,44.349,43.439,44.247,2035711,0
2004-08-03,44.114,44.276,43.94,44.208,2090282,0
2004-08-04,44.076,44.247,43.944,43.975,1995969,0
2004-08-05,43.99,44.176,43.683,43.704,1635834,0
2004-08-06,43.708,43.715,42.41,42.525,3005270,0
2004-08-09,42.598,42.915,42.521,42.662,1417165,0
2004-08-10,42.64,42.987,42.615,42.976,1277595,0
2004-08-11,42.756,43.182,42.701,43.004,1435415,0
2004-08-12,42.953,43.177,42.835,43.046,1532206,0
2004-08-13,42.94,43.114,42.63,42.957,1661503,0
2004-08-16,42.835,43.651,42.82,43.52,1658460,0
2004-08-17,43.456,43.951,43.367,43.802,1238237,0
2004-08-18,43.731,44.33,43.467,44.223,1368675,0
2004-08-19,44.125,44.202,43.715,43.955,1321519,0
2004-08-20,43.862,44.367,43.756,44.339,1116539,0
2004-08-23,44.336,44.477,44.255,44.308,1060449,0
2004-08-24,44.336,44.616,44.336,44.517,1114258,0
2004-08-25,44.523,44.697,44.445,44.647,883420,0
2004-08-26,44.597,44.845,44.597,44.781,777511,0
2004-08-27,44.858,44.902,44.616,44.679,972030,0
2004-08-30,44.554,44.661,44.411,44.445,1099623,0
2004-08-31,44.445,44.792,44.392,44.545,1474205,0
2004-09-01,44.492,44.792,44.319,44.634,1372479,0
2004-09-02,44.627,44.908,44.484,44.874,1052273,0
2004-09-03,44.908,45.202,44.871,45.054,1282919,0
2004-09-07,45.124,45.392,45.001,45.155,1002076,0
2004-09-08,44.729,44.902,44.386,44.753,1252305,0
2004-09-09,44.739,45.181,44.703,44.98,1304598,0
2004-09-10,45.058,45.202,44.913,45.068,1184992,0
2004-09-13,45.068,45.396,44.986,45.396,1588862,0
2004-09-14,45.622,45.682,45.401,45.639,1419445,0
2004-09-15,45.124,45.485,45.096,45.392,1841192,0
2004-09-16,45.151,45.576,45.124,45.541,1139360,0
2004-09-17,45.597,45.757,45.217,45.351,2935298,0
2004-09-20,45.176,45.28,44.627,44.724,2014797,0
2004-09-21,44.703,45.058,44.687,45.029,1391302,0
2004-09-22,44.94,44.94,44.435,44.503,1739273,0
2004-09-23,44.308,44.545,44.223,44.403,1363357,0
2004-09-24,44.308,44.517,44.191,44.381,1104374,0
2004-09-27,44.125,44.375,43.972,44.176,1455950,0
2004-09-28,44.125,44.572,44.125,44.523,1145633,0
2004-09-29,44.441,44.445,43.87,43.972,1954709,0
2004-09-30,43.972,44.255,43.715,44.05,2522300,0
2004-10-01,44.161,44.565,44.103,44.212,1601036,0
2004-10-04,44.545,44.572,44.302,44.45,1105326,0
2004-10-05,44.36,44.809,44.219,44.809,1250790,0
2004-10-06,44.809,45.05,44.661,45.029,920885,0
2004-10-07,45.064,45.265,44.745,44.99,1150773,0
2004-10-08,44.99,45.018,44.05,44.23,1707144,0
2004-10-11,44.411,44.792,44.281,44.703,1357073,0
2004-10-12,44.703,44.703,43.76,43.782,1964599,0
2004-10-13,43.786,43.793,42.998,43.072,3910942,0
2004-10-14,42.957,42.998,42.662,42.694,2867413,0
2004-10-15,42.745,42.846,42.351,42.455,2364476,0
2004-10-18,42.455,42.909,42.131,42.863,2044454,0
2004-10-19,42.835,42.94,42.288,42.326,1814568,0
2004-10-20,42.23,42.393,42.093,42.282,2215595,0
2004-10-21,42.378,42.611,42.051,42.311,2258184,0
2004-10-22,42.389,42.431,42.115,42.177,1477820,0
2004-10-25,42.047,42.495,41.941,42.414,2237454,0
2004-10-26,42.389,43.266,42.357,43.266,2049026,0
2004-10-27,43.151,43.809,42.893,43.793,1700671,0
2004-10-28,43.793,43.94,43.531,43.683,1144493,0
2004-10-29,43.676,43.693,43.309,43.625,1763422,0
2004-11-01,43.52,43.526,42.946,43.325,1531060,0
2004-11-02,43.256,43.866,43.226,43.33,995418,0
2004-11-03,43.33,44.067,43.33,43.782,1594191,0
2004-11-04,43.937,44.428,43.937,44.407,1839484,0
2004-11-05,44.467,44.76,44.396,44.627,2250958,0
2004-11-08,44.386,44.46,44.208,44.315,1243750,0
2004-11-09,44.315,44.396,44.057,44.152,1426670,0
2004-11-10,43.926,44.273,43.756,43.824,1926570,0
2004-11-11,43.99,44.041,43.782,43.951,1623091,0
2004-11-12,43.913,43.965,43.293,43.725,3259114,0
2004-11-15,43.809,43.856,43.439,43.693,1392252,0
2004-11-16,43.731,43.834,43.252,43.252,1727486,0
2004-11-17,43.235,43.503,42.598,42.651,2754080,0
2004-11-18,42.782,42.782,42.183,42.414,2953364,0
2004-11-19,42.414,42.467,41.916,41.955,2640946,0
2004-11-22,42.072,43.414,42.057,43.388,4426807,0
2004-11-23,43.503,43.509,42.94,43.205,2084011,0
2004-11-24,43.333,43.657,43.27,43.356,1573655,0
2004-11-26,43.46,43.667,43.404,43.456,511876,0
2004-11-29,43.456,43.651,43.082,43.531,1826552,0
2004-11-30,43.414,43.562,43.214,43.382,2575731,0
2004-12-01,43.514,43.771,43.439,43.687,1706751,0
2004-12-02,43.556,43.556,42.777,42.799,1817993,0
2004-12-03,42.799,43.177,42.598,42.94,2194865,0
2004-12-06,42.915,43.239,42.809,43.109,2150557,0
2004-12-07,43.072,43.382,43.019,43.046,1628415,0
2004-12-08,43.151,43.266,42.651,42.803,2476086,0
2004-12-09,42.715,43.139,42.421,43.072,2350215,0
2004-12-10,43.771,43.771,42.305,42.547,2591888,0
2004-12-13,42.756,42.788,42.252,42.367,2383488,0
2004-12-14,42.34,42.745,42.329,42.745,2464305,0
2004-12-15,42.611,42.679,41.863,41.863,3481781,0
2004-12-16,41.966,42.072,41.725,41.901,3748557,0
2004-12-17,41.573,42.079,41.573,41.685,5123127,0
2004-12-20,41.789,41.873,41.463,41.541,3141030,0
2004-12-21,41.522,42.252,41.522,42.072,3188385,0
2004-12-22,42.021,42.739,42.021,42.739,3243140,0
2004-12-23,42.739,42.745,42.237,42.435,2482560,0
2004-12-27,42.378,42.598,42.329,42.45,1317331,0
2004-12-28,42.45,42.715,42.45,42.54,1431237,0
2004-12-29,42.651,42.782,42.517,42.745,1162942,0
2004-12-30,42.745,43.046,42.69,42.94,912324,0
2004-12-31,42.809,43.166,42.809,42.966,1310305,0
2005-01-03,42.972,43.097,42.495,42.704,2389578,0
2005-01-04,42.598,42.679,42.326,42.495,2255520,0
2005-01-05,42.336,42.566,42.23,42.23,2143900,0
2005-01-06,42.282,42.831,42.282,42.704,2433884,0
2005-01-07,43.019,43.156,42.721,42.94,2361055,0
2005-01-10,42.809,43.072,42.715,42.972,1402903,0
2005-01-11,42.991,43.114,42.809,42.953,1323231,0
2005-01-12,42.835,43.086,42.576,43.004,1594759,0
2005-01-13,42.976,43.109,42.782,42.888,1344718,0
2005-01-14,42.991,42.991,42.45,42.598,1993694,0
2005-01-18,42.282,43.34,42.269,43.34,1995213,0
2005-01-19,43.097,43.256,42.615,42.731,1508050,0
2005-01-20,42.336,42.562,42.142,42.421,1664925,0
2005-01-21,42.336,42.835,42.205,42.605,2095037,0
2005-01-24,42.23,42.683,42.198,42.311,1805634,0
2005-01-25,42.32,42.442,42.004,42.174,2200950,0
2005-01-26,42.174,42.174,41.311,42.072,3958855,0
2005-01-27,41.941,42.072,41.856,42.021,3056041,0
2005-01-28,41.916,42.047,41.495,41.731,3793810,0
2005-01-31,42.256,42.256,41.895,42.093,2169763,0
2005-02-01,42.089,42.163,41.552,41.757,3059652,0
2005-02-02,41.651,41.994,41.622,41.884,2025822,0
2005-02-03,41.941,42.031,41.605,41.999,1822932,0
2005-02-04,41.966,42.594,41.863,42.41,1593243,0
2005-02-07,42.41,42.672,42.23,42.555,1081747,0
2005-02-08,42.442,42.863,42.442,42.734,1260670,0
2005-02-09,42.888,42.936,42.004,42.152,1864775,0
2005-02-10,42.205,42.347,42.072,42.226,1385027,0
2005-02-11,42.226,43.03,42.205,42.929,1709420,0
2005-02-14,42.624,42.739,42.079,42.148,2331009,0
2005-02-15,42.152,42.247,41.921,42.01,2087244,0
2005-02-16,41.955,41.979,41.679,41.837,1776917,0
2005-02-17,41.757,41.884,41.421,41.725,2073928,0
2005-02-18,41.863,42.205,41.863,41.966,2391096,0
2005-02-22,41.973,42.167,41.515,41.515,2980174,0
2005-02-23,41.994,42.004,41.506,41.784,2257801,0
2005-02-24,41.679,41.966,41.526,41.941,1798030,0
2005-02-25,41.863,41.945,41.546,41.657,1472686,0
2005-02-28,41.599,41.605,40.996,41.417,2802003,0
2005-03-01,41.599,42.305,41.573,42.124,1963070,0
2005-03-02,41.651,42.446,41.651,42.031,2420570,0
2005-03-03,42.072,42.093,41.325,41.599,2935871,0
2005-03-04,41.889,42.256,41.82,42.036,2734695,0
2005-03-07,41.916,41.916,41.467,41.546,2846882,0
2005-03-08,41.546,41.631,41.417,41.457,2467730,0
2005-03-09,41.463,41.569,41.131,41.248,2657683,0
2005-03-10,41.195,41.657,41.195,41.546,2079635,0
2005-03-11,41.546,41.622,41.396,41.451,1671197,0
2005-03-14,41.573,42.124,41.573,42.015,1926186,0
2005-03-15,42.256,42.521,41.675,41.778,2671750,0
2005-03-16,41.784,42.072,41.675,42.01,2293932,0
2005-03-17,41.994,42.198,41.994,42.072,2197529,0
2005-03-18,42.072,42.174,41.837,41.837,3303421,0
2005-03-21,41.926,42.111,41.746,41.999,2031906,0
2005-03-22,41.999,42.047,41.495,41.495,2268835,0
2005-03-23,41.495,41.863,41.432,41.616,1914211,0
2005-03-24,41.616,41.725,41.522,41.522,1424963,0
2005-03-28,41.546,41.88,41.546,41.605,1679375,0
2005-03-29,41.541,41.916,41.472,41.705,2022022,0
2005-03-30,41.725,41.88,41.626,41.863,1899378,0
2005-03-31,41.731,41.85,41.552,41.59,1909835,0
2005-04-01,41.61,41.641,41.21,41.27,2485605,0
2005-04-04,41.27,41.725,40.936,41.599,1956990,0
2005-04-05,41.651,41.806,41.407,41.569,1434658,0
2005-04-06,41.599,41.736,41.378,41.4,992948,0
2005-04-07,41.4,42.021,41.4,41.966,1856788,0
2005-04-08,41.916,41.916,41.502,41.573,1370198,0
2005-04-11,41.562,41.72,41.441,41.447,1712079,0
2005-04-12,41.075,42.083,41.02,42.072,3336127,0
2005-04-13,41.916,42.061,41.637,41.768,2026778,0
2005-04-14,41.705,41.999,41.689,41.698,3070871,0
2005-04-15,41.546,41.651,41.152,41.238,2425898,0
2005-04-18,41.02,41.152,40.799,40.924,2672706,0
2005-04-19,40.924,41.199,40.652,40.652,2855811,0
2005-04-20,40.652,40.659,40.085,40.196,2252288,0
2005-04-21,40.324,40.701,40.272,40.521,2937958,0
2005-04-22,40.496,40.527,39.336,39.817,2966101,0
2005-04-25,39.822,40.379,39.76,40.297,2159874,0
2005-04-26,40.286,40.443,40.106,40.132,1791755,0
2005-04-27,40.132,40.468,39.76,40.237,2353258,0
2005-04-28,40.125,40.231,39.948,40.075,2235557,0
2005-04-29,40.231,40.611,40.11,40.496,2120710,0
2005-05-02,40.468,40.566,40.064,40.221,2287279,0
2005-05-03,40.237,40.491,40.132,40.205,1745741,0
2005-05-04,40.415,40.757,40.311,40.652,2063286,0
2005-05-05,40.732,40.951,40.457,40.68,1837397,0
2005-05-06,40.969,40.969,40.379,40.411,1516038,0
2005-05-09,40.443,40.637,40.371,40.457,1379515,0
2005-05-10,40.464,40.464,40.148,40.231,1499874,0
2005-05-11,40.237,40.28,39.866,40.121,1539237,0
2005-05-12,40.205,40.616,39.952,39.963,1728054,0
2005-05-13,39.958,40.148,39.495,39.732,2125655,0
2005-05-16,39.732,40.153,39.682,40.075,1614158,0
2005-05-17,39.866,40.008,39.606,39.969,1524980,0
2005-05-18,40.021,40.136,39.747,39.837,2312002,0
2005-05-19,39.627,39.88,39.555,39.811,1730149,0
2005-05-20,39.811,39.811,39.365,39.429,1931889,0
2005-05-23,39.375,39.842,39.375,39.686,1601988,0
2005-05-24,39.548,39.719,39.365,39.638,1335018,0
2005-05-25,39.495,39.627,39.454,39.606,2525721,0
2005-05-26,39.732,39.866,39.443,39.454,1970484,0
2005-05-27,39.443,39.555,39.411,39.481,1676526,0
2005-05-31,39.443,39.501,39.159,39.159,2304768,0
2005-06-01,38.917,39.32,38.887,39.044,2344697,0
2005-06-02,38.969,39.05,38.86,38.954,2584285,0
2005-06-03,38.917,39.007,38.817,38.943,1983805,0
2005-06-06,38.969,39.071,38.938,38.997,1953953,0
2005-06-07,39.127,39.485,39.037,39.181,2174703,0
2005-06-08,39.287,39.358,39.007,39.05,1503300,0
2005-06-09,38.943,39.111,38.775,39.076,2789645,0
2005-06-10,39.05,39.255,38.887,38.959,1623665,0
2005-06-13,39.023,39.309,39.012,39.215,1805823,0
2005-06-14,39.191,39.191,38.98,39.136,1777679,0
2005-06-15,39.127,39.149,38.759,38.871,1770643,0
2005-06-16,38.877,39.309,38.817,39.159,1923528,0
2005-06-17,39.416,39.531,39.111,39.461,4305492,0
2005-06-20,39.39,39.576,39.238,39.432,2181554,0
2005-06-21,39.432,39.432,38.887,39.033,2207602,0
2005-06-22,39.127,39.228,38.807,38.969,2328349,0
2005-06-23,38.705,38.733,38.145,38.156,4353031,0
2005-06-24,38.128,38.181,37.852,37.895,2645135,0
2005-06-27,37.9,38.122,37.87,37.912,2653689,0
2005-06-28,38.023,38.03,37.68,37.996,2417149,0
2005-06-29,37.996,38.012,37.577,37.602,2621367,0
2005-06-30,37.68,37.951,37.403,37.408,2602918,0
2005-07-01,37.602,37.846,37.602,37.807,2362952,0
2005-07-05,37.69,37.803,37.465,37.592,2592840,0
2005-07-06,37.577,37.662,37.329,37.344,2597406,0
2005-07-07,37.213,37.339,37.097,37.319,3511060,0
2005-07-08,37.35,38.145,37.339,38.075,2353826,0
2005-07-11,38.156,38.633,37.976,38.612,3095971,0
2005-07-12,38.651,38.828,38.528,38.606,2508608,0
2005-07-13,38.612,38.612,37.923,38.365,2813983,0
2005-07-14,38.443,38.57,38.061,38.227,2453658,0
2005-07-15,38.213,38.213,37.711,37.835,1973347,0
2005-07-18,37.761,37.972,37.673,37.797,1393203,0
2005-07-19,37.862,37.87,37.596,37.767,1653710,0
2005-07-20,37.866,38.344,37.846,38.232,1539999,0
2005-07-21,38.171,38.232,37.891,37.991,1695732,0
2005-07-22,37.972,38.417,37.866,38.401,1525170,0
2005-07-25,38.348,39.096,38.348,39.012,2949560,0
2005-07-26,38.902,39.245,38.64,39.181,2891947,0
2005-07-27,39.187,39.255,38.845,39.05,955865,0
2005-07-28,39.05,39.181,38.891,38.906,1288624,0
2005-07-29,38.811,38.86,38.344,38.372,2233271,0
2005-08-01,38.318,38.471,37.991,38.03,1862679,0
2005-08-02,38.054,38.213,37.972,38.006,1445493,0
2005-08-03,38.002,38.156,37.846,37.866,1821987,0
2005-08-04,37.87,38.249,37.846,38.1,1714937,0
2005-08-05,38.012,38.1,37.739,37.839,2086860,0
2005-08-08,37.866,38.223,37.866,38.096,1683363,0
2005-08-09,38.156,38.281,38.111,38.171,1199447,0
2005-08-10,38.128,38.481,38.128,38.365,2226429,0
2005-08-11,38.338,38.376,37.862,38.04,2591132,0
2005-08-12,37.891,37.938,37.292,37.724,3420166,0
2005-08-15,37.775,39.136,37.756,38.938,4486516,0
2005-08-16,38.943,38.943,38.361,38.372,2163873,0
2005-08-17,38.372,38.595,38.156,38.433,1269040,0
2005-08-18,38.361,38.401,38.177,38.286,958341,0
2005-08-19,38.551,38.674,38.354,38.57,1366204,0
2005-08-22,38.681,39.215,38.681,38.891,1652379,0
2005-08-23,38.997,39.228,38.821,39.065,1488277,0
2005-08-24,39.023,39.176,38.354,38.401,1557108,0
2005-08-25,38.286,38.433,38.138,38.281,1324567,0
2005-08-26,38.232,38.517,38.122,38.192,1205533,0
2005-08-29,38.192,38.839,38.106,38.757,1231391,0
2005-08-30,38.623,38.623,37.919,38.181,1624804,0
2005-08-31,38.181,38.281,37.877,38.243,1481814,0
2005-09-01,38.262,38.555,38.087,38.293,2146569,0
2005-09-02,38.255,38.327,37.919,38.05,985529,0
2005-09-06,38.156,38.633,38.156,38.566,1367723,0
2005-09-07,38.422,38.696,38.232,38.668,1185942,0
2005-09-08,39.076,39.082,38.171,38.277,1820468,0
2005-09-09,38.417,38.906,38.417,38.705,1647053,0
2005-09-12,38.759,39.443,38.655,39.336,2155695,0
2005-09-13,39.127,39.131,38.081,38.092,3118787,0
2005-09-14,37.923,37.934,37.387,37.44,1884927,0
2005-09-15,37.365,37.739,37.339,37.735,1697436,0
2005-09-16,37.786,37.923,37.319,37.355,2793827,0
2005-09-19,37.361,37.361,36.956,37.059,2464490,0
2005-09-20,36.993,37.397,36.682,36.729,2404785,0
2005-09-21,36.682,36.686,34.626,34.842,6011875,0
2005-09-22,34.846,36.071,34.631,36.011,4272408,0
2005-09-23,36.026,36.262,35.53,36.022,2346983,0
2005-09-26,36.086,36.336,35.545,35.631,1596286,0
2005-09-27,35.789,36.139,35.657,35.883,2281573,0
2005-09-28,35.657,36.026,35.441,35.742,2344512,0
2005-09-29,35.657,35.915,35.454,35.815,1614919,0
2005-09-30,35.789,36.421,35.53,36.199,2755419,0
2005-10-03,36.332,36.492,36.041,36.086,2055105,0
2005-10-04,36.131,36.28,35.883,35.962,1342249,0
2005-10-05,35.867,35.867,35.011,35.011,1783197,0
2005-10-06,34.974,35.478,34.846,35.288,2723666,0
2005-10-07,35.271,35.456,35.1,35.305,1415073,0
2005-10-10,35.288,35.305,34.606,34.81,2284988,0
2005-10-11,35,35.753,34.662,34.825,2005670,0
2005-10-12,34.315,34.626,33.92,34.012,3384806,0
2005-10-13,33.69,34.448,33.69,34.343,1907365,0
2005-10-14,34.358,34.743,34.127,34.626,2516589,0
2005-10-17,34.369,34.495,33.789,33.963,1667209,0
2005-10-18,33.941,34.217,33.857,33.857,2369798,0
2005-10-19,33.606,33.857,33.323,33.849,2718910,0
2005-10-20,33.684,33.849,33.405,33.517,2239551,0
2005-10-21,33.552,33.616,32.602,32.965,4004114,0
2005-10-24,33.002,33.602,33.002,33.584,2463163,0
2005-10-25,33.316,33.517,32.812,33.005,3607658,0
2005-10-26,33.032,33.637,33.002,33.237,2421705,0
2005-10-27,33.243,33.355,32.521,32.66,3719836,0
2005-10-28,32.653,32.885,32.623,32.859,2731463,0
2005-10-31,32.949,33.171,32.828,32.955,2222053,0
2005-11-01,32.933,33.359,32.673,33.323,7317609,0
2005-11-02,33.284,34.179,33.133,34.172,5421085,0
2005-11-03,33.973,34.482,33.874,34.083,3400397,0
2005-11-04,33.818,34.309,33.694,34.11,2269019,0
2005-11-07,34.047,34.657,34.041,34.559,1813621,0
2005-11-08,34.052,34.448,33.973,34.369,2514313,0
2005-11-09,34.263,34.796,34.238,34.585,2037997,0
2005-11-10,34.495,34.779,34.337,34.631,1786622,0
2005-11-11,34.626,34.7,34.058,34.289,1804677,0
2005-11-14,34.263,34.448,33.694,33.764,2655591,0
2005-11-15,33.002,33.104,32.412,32.959,4557812,0
2005-11-16,32.938,33.085,32.771,32.912,2125839,0
2005-11-17,32.711,33.012,32.432,33.012,2798965,0
2005-11-18,33.344,33.344,32.844,33.022,2164057,0
2005-11-21,32.895,33.221,32.78,32.938,1878269,0
2005-11-22,32.669,32.853,32.538,32.623,2664529,0
2005-11-23,32.718,32.807,32.342,32.401,2657489,0
2005-11-25,32.423,32.538,32.283,32.448,759828,0
2005-11-28,32.575,32.66,32.223,32.223,2638481,0
2005-11-29,32.232,32.485,32.232,32.337,2629349,0
2005-11-30,32.365,32.596,32.058,32.408,3330610,0
2005-12-01,32.412,32.684,32.232,32.301,2953364,0
2005-12-02,32.185,32.354,31.892,32.022,3304756,0
2005-12-05,31.661,31.665,31.281,31.492,4130941,0
2005-12-06,31.475,31.475,31.028,31.129,3006793,0
2005-12-07,31.003,31.924,30.977,31.729,5957110,0
2005-12-08,31.729,31.782,31.397,31.723,4581973,0
2005-12-09,31.644,31.767,30.697,31.706,2540555,0
2005-12-12,31.706,32.022,31.706,31.818,2228516,0
2005-12-13,31.792,32.502,31.782,32.365,3338791,0
2005-12-14,32.266,32.495,32.029,32.283,2483695,0
2005-12-15,32.22,32.75,32.048,32.301,2420949,0
2005-12-16,32.316,32.534,32.29,32.511,3891925,0
2005-12-19,32.412,32.673,32.266,32.439,2143332,0
2005-12-20,32.342,32.607,31.839,31.987,2639428,0
2005-12-21,31.97,32.169,31.903,32.093,3000894,0
2005-12-22,32.08,32.372,32.012,32.185,2595121,0
2005-12-23,31.948,32.266,31.871,32.128,1672916,0
2005-12-27,32.069,32.322,31.987,32.08,1774262,0
2005-12-28,32.207,32.283,32.058,32.103,1366583,0
2005-12-29,32.097,32.203,32.002,32.107,3223939,0
2005-12-30,31.842,31.944,31.76,31.853,2032290,0
2006-01-03,32.266,32.688,32.058,32.623,3755972,0
2006-01-04,32.921,33.133,32.711,33.081,2569077,0
2006-01-05,33.171,33.232,32.771,32.878,2002438,0
2006-01-06,33.002,33.584,32.863,33.563,2277574,0
2006-01-09,33.563,33.753,33.295,33.521,1321519,0
2006-01-10,33.37,33.433,32.959,33.348,1753728,0
2006-01-11,33.422,33.457,32.933,33.018,1590198,0
2006-01-12,32.921,33.149,32.78,33.145,1345285,0
2006-01-13,33.185,33.824,33.165,33.805,2730701,0
2006-01-17,33.736,34.11,33.584,34.079,3476458,0
2006-01-18,34.001,34.168,33.51,33.725,2907149,0
2006-01-19,33.753,33.884,33.396,33.418,2887003,0
2006-01-20,33.185,33.185,32.59,32.739,3613936,0
2006-01-23,32.921,33.111,32.837,33.058,1343956,0
2006-01-24,32.372,32.653,32.022,32.22,4072372,0
2006-01-25,32.107,32.316,31.776,31.917,2607105,0
2006-01-26,31.98,32.354,31.976,32.086,2313322,0
2006-01-27,32.607,33.58,32.432,33.446,6483436,0
2006-01-30,33.411,33.915,33.291,33.291,3103385,0
2006-01-31,33.215,33.291,32.417,32.502,3270143,0
2006-02-01,32.372,33.21,32.372,33.133,2815697,0
2006-02-02,33.149,33.154,32.653,32.701,2527245,0
2006-02-03,32.502,33.115,32.502,32.771,1703530,0
2006-02-06,32.66,32.662,31.948,32.012,3921210,0
2006-02-07,32.029,32.638,32.017,32.596,2266743,0
2006-02-08,32.502,32.823,32.454,32.812,2174135,0
2006-02-09,32.844,32.885,32.585,32.707,1438268,0
2006-02-10,32.722,32.996,32.66,32.812,1648954,0
2006-02-13,32.853,32.965,32.575,32.765,1335785,0
2006-02-14,32.949,33.405,32.927,33.199,2000536,0
2006-02-15,33.081,33.539,33.081,33.47,2190493,0
2006-02-16,33.316,33.316,32.938,33.199,1604074,0
2006-02-17,33.16,33.228,32.927,33.002,1290906,0
2006-02-21,33.002,33.005,32.707,32.728,1996542,0
2006-02-22,32.921,33.446,32.921,33.348,1537339,0
2006-02-23,33.215,33.422,32.927,32.938,1507677,0
2006-02-24,32.944,33.228,32.823,32.981,1383320,0
2006-02-27,32.944,33.149,32.895,33.022,1115399,0
2006-02-28,32.818,33.047,32.65,32.688,1961169,0
2006-03-01,32.684,32.991,32.412,32.991,2341276,0
2006-03-02,32.684,33.064,32.481,33.002,1815328,0
2006-03-03,32.739,33.018,32.553,32.701,1601605,0
2006-03-06,32.607,32.638,32.301,32.376,1549315,0
2006-03-07,32.27,32.29,31.849,32.086,2245631,0
2006-03-08,31.871,32.139,31.839,31.959,1148108,0
2006-03-09,31.911,32.008,31.828,31.864,1746493,0
2006-03-10,32.132,32.564,31.953,32.448,1514329,0
2006-03-13,32.491,32.733,32.214,32.277,2070317,0
2006-03-14,32.342,32.417,31.998,32.354,1852217,0
2006-03-15,32.238,32.382,31.892,32.359,2215404,0
2006-03-16,32.359,32.481,31.723,31.853,2315797,0
2006-03-17,31.818,31.821,30.964,31.048,3203214,0
2006-03-20,30.846,31.139,30.672,30.928,2619834,0
2006-03-21,30.634,31.265,30.539,31.092,3248089,0
2006-03-22,30.846,31.114,30.846,31.054,2881291,0
2006-03-23,31.125,31.27,30.923,31.238,4378705,0
2006-03-24,31.265,31.281,30.859,30.981,2516401,0
2006-03-27,30.898,31.135,30.765,30.949,2398511,0
2006-03-28,30.87,31.182,30.772,30.977,2320363,0
2006-03-29,30.955,31.329,30.718,31.238,2424752,0
2006-03-30,31.345,31.676,31.161,31.524,3291251,0
2006-03-31,31.408,31.613,31.207,31.513,3438808,0
2006-04-03,31.5,31.871,31.377,31.712,3399067,0
2006-04-04,31.898,31.938,31.351,31.351,2885473,0
2006-04-05,31.351,31.524,31.207,31.381,2370182,0
2006-04-06,31.302,32.113,31.125,32.039,4008864,0
2006-04-07,32.044,32.128,31.217,31.249,3397738,0
2006-04-10,31.182,31.581,31.015,31.428,2011181,0
2006-04-11,31.187,31.34,30.804,30.934,2344129,0
2006-04-12,30.87,31.08,30.344,30.378,2824062,0
2006-04-13,30.213,30.478,29.73,29.856,3102056,0
2006-04-17,29.704,29.82,29.4,29.45,2545116,0
2006-04-18,29.493,29.619,29.136,29.444,3792286,0
2006-04-19,29.521,29.557,28.974,29.087,2946707,0
2006-04-20,29.061,29.39,29.015,29.305,2118425,0
2006-04-21,29.305,29.39,28.536,28.783,3626097,0
2006-04-24,28.673,28.779,28.295,28.479,3745510,0
2006-04-25,28.479,28.55,28.31,28.373,3283648,0
2006-04-26,28.415,28.708,28.284,28.479,4216130,0
2006-04-27,28.399,28.592,28.327,28.389,2987588,0
2006-04-28,28.362,29.11,28.347,28.924,4527014,0
2006-05-01,28.51,29.125,28.51,28.609,3261400,0
2006-05-02,28.425,28.694,28.278,28.635,3036835,0
2006-05-03,28.645,28.689,28.425,28.663,2574780,0
2006-05-04,28.667,28.878,28.633,28.715,3930716,0
2006-05-05,28.768,29.061,28.719,29.061,1951478,0
2006-05-08,29.061,30.119,29.061,29.905,8916937,0
2006-05-09,29.845,29.909,29.404,29.414,2255520,0
2006-05-10,29.414,29.521,29.277,29.39,1989701,0
2006-05-11,29.241,29.506,28.847,28.929,1983232,0
2006-05-12,28.929,29.045,28.592,28.605,2911526,0
2006-05-15,28.635,28.836,28.531,28.689,2826532,0
2006-05-16,28.609,28.783,28.404,28.726,2003199,0
2006-05-17,28.479,28.814,28.44,28.732,2948225,0
2006-05-18,28.689,28.814,28.536,28.715,2223203,0
2006-05-19,28.952,29.11,28.698,29.057,2994434,0
2006-05-22,29.005,29.157,28.867,28.873,3806741,0
2006-05-23,28.861,28.867,28.404,28.483,3144082,0
2006-05-24,28.404,28.656,28.086,28.252,3039310,0
2006-05-25,28.263,28.377,28.131,28.284,1564911,0
2006-05-26,28.321,28.527,28.273,28.352,1984945,0
2006-05-30,28.663,29.057,28.523,28.523,3723645,0
2006-05-31,28.531,28.605,28.246,28.404,2732031,0
2006-06-01,28.466,28.773,28.455,28.758,4471687,0
2006-06-02,28.751,28.751,28.209,28.561,3047486,0
2006-06-05,28.347,28.531,28.188,28.22,1526309,0
2006-06-06,28.162,28.368,27.874,27.99,2627074,0
2006-06-07,27.838,28.384,27.838,28.162,2160074,0
2006-06-08,27.953,28.715,27.953,28.542,4118961,0
2006-06-09,28.466,28.578,28.246,28.455,2190493,0
2006-06-12,28.483,28.762,28.295,28.641,2382731,0
2006-06-13,28.633,28.799,28.506,28.635,3012500,0
2006-06-14,28.635,28.918,28.516,28.751,2667188,0
2006-06-15,28.873,29.203,28.677,29.189,3028469,0
2006-06-16,29.305,29.305,28.935,29.015,2667188,0
2006-06-19,29.015,29.214,28.719,28.808,2017082,0
2006-06-20,28.814,28.903,28.536,28.578,2365626,0
2006-06-21,28.393,28.808,28.316,28.677,2210455,0
2006-06-22,28.584,28.804,28.453,28.536,3201118,0
2006-06-23,28.536,28.633,28.362,28.489,2226624,0
2006-06-26,28.489,28.736,28.462,28.673,2353826,0
2006-06-27,28.715,28.918,28.667,28.719,2818166,0
2006-06-28,28.689,29.061,28.663,29.03,2512028,0
2006-06-29,28.561,29.514,28.168,29.4,4420722,0
2006-06-30,29.423,29.506,29.23,29.414,3631618,0
2006-07-03,29.414,29.478,29.157,29.478,1138409,0
2006-07-05,29.373,29.455,28.958,29.404,2312187,0
2006-07-06,29.4,29.809,29.345,29.756,2466963,0
2006-07-07,29.715,29.893,29.608,29.709,2269970,0
2006-07-10,29.772,29.977,29.687,29.875,1679569,0
2006-07-11,29.899,30.087,29.715,29.931,2273013,0
2006-07-12,29.935,29.935,29.057,29.252,3249041,0
2006-07-13,29.255,29.255,28.641,28.736,3509159,0
2006-07-14,28.677,28.684,28.111,28.214,2721385,0
2006-07-17,28.241,28.389,28.09,28.199,2310667,0
2006-07-18,28.241,28.295,27.979,28.1,1778635,0
2006-07-19,28.151,28.368,27.957,28.047,3521901,0
2006-07-20,28.316,28.741,27.415,27.769,3179263,0
2006-07-21,27.778,27.778,27.464,27.595,2308955,0
2006-07-24,27.637,27.895,27.532,27.874,1787573,0
2006-07-25,27.651,27.712,27.333,27.648,3566014,0
2006-07-26,27.705,27.716,27.256,27.411,3630474,0
2006-07-27,27.379,27.651,27.164,27.172,2154935,0
2006-07-28,27.172,27.626,27.172,27.538,1981708,0
2006-07-31,27.506,27.511,27.32,27.411,2357629,0
2006-08-01,27.374,27.637,27.348,27.599,1856026,0
2006-08-02,27.562,28.241,27.517,28.147,2642087,0
2006-08-03,28.151,28.289,27.878,28.203,1825975,0
2006-08-04,28.373,28.51,28.235,28.341,2437869,0
2006-08-07,28.341,28.384,28.047,28.362,2004719,0
2006-08-08,28.425,28.789,28.373,28.434,2576298,0
2006-08-09,28.523,28.609,28.389,28.455,2581819,0
2006-08-10,28.479,28.789,28.384,28.758,1839096,0
2006-08-11,28.663,28.779,28.453,28.641,1768174,0
2006-08-14,28.715,28.861,28.684,28.779,1349099,0
2006-08-15,28.884,29.255,28.818,29.245,2385583,0
2006-08-16,29.352,29.38,29.172,29.38,1434469,0
2006-08-17,29.4,29.693,29.305,29.66,2362195,0
2006-08-18,29.677,29.677,29.255,29.362,2874449,0
2006-08-21,29.266,29.319,29.009,29.034,4147298,0
2006-08-22,28.994,28.994,28.818,28.884,2267121,0
2006-08-23,28.913,29.115,28.888,28.967,2021264,0
2006-08-24,28.977,29.11,28.867,28.963,1639827,0
2006-08-25,28.861,29.057,28.773,28.91,1364303,0
2006-08-28,28.924,29.4,28.861,29.245,1487704,0
2006-08-29,29.319,29.64,29.189,29.567,2505754,0
2006-08-30,29.645,30.014,29.578,30.001,2328728,0
2006-08-31,30.001,30.135,29.875,29.899,1956039,0
2006-09-01,29.925,30.213,29.925,30.055,1464321,0
2006-09-05,30.055,30.129,29.66,29.709,1284442,0
2006-09-06,29.604,29.875,29.546,29.66,2126412,0
2006-09-07,29.629,29.709,29.444,29.455,1750486,0
2006-09-08,29.455,29.493,29.034,29.313,1546840,0
2006-09-11,29.241,29.506,29.172,29.467,1832827,0
2006-09-12,29.435,29.435,28.447,28.918,4745299,0
2006-09-13,28.924,28.974,28.592,28.974,2721191,0
2006-09-14,28.974,29.082,28.715,28.91,1915920,0
2006-09-15,28.977,29.005,28.795,28.867,2410302,0
2006-09-18,28.768,29.136,28.768,29.136,1786622,0
2006-09-19,29.061,29.136,28.431,28.635,2493016,0
2006-09-20,28.626,29.195,28.615,29.195,2521916,0
2006-09-21,29.172,29.423,29.026,29.104,1560534,0
2006-09-22,28.924,28.977,28.615,28.645,2775009,0
2006-09-25,28.663,29.535,28.663,29.407,3916077,0
2006-09-26,29.414,29.899,29.384,29.873,3026184,0
2006-09-27,29.873,29.873,29.439,29.604,2926355,0
2006-09-28,29.629,29.935,29.619,29.73,2059104,0
2006-09-29,29.608,29.918,29.435,29.888,2162354,0
2006-10-02,29.893,29.893,29.693,29.803,2209883,0
2006-10-03,29.809,29.839,29.677,29.715,3009642,0
2006-10-04,29.677,30.129,29.629,30.014,1722919,0
2006-10-05,30.014,30.224,29.816,30.129,1216367,0
2006-10-06,30.129,30.156,29.756,29.899,1689836,0
2006-10-09,29.839,30.091,29.683,29.925,2395851,0
2006-10-10,30.029,30.691,29.977,30.355,3118977,0
2006-10-11,29.831,29.977,29.227,29.572,5778945,0
2006-10-12,29.608,30.087,29.429,30.014,2573255,0
2006-10-13,29.962,30.034,29.634,30.014,2261415,0
2006-10-16,29.925,30.023,29.782,29.972,1894811,0
2006-10-17,29.741,29.994,29.687,29.909,1798220,0
2006-10-18,30.04,30.245,29.856,29.905,2535606,0
2006-10-19,29.873,30.312,29.816,30.098,1651614,0
2006-10-20,30.178,30.178,29.715,29.835,1785671,0
2006-10-23,29.882,30.92,29.845,30.588,3683709,0
2006-10-24,30.594,30.751,30.362,30.422,2847635,0
2006-10-25,30.319,30.422,30.167,30.422,1963458,0
2006-10-26,30.4,31.025,30.4,31.019,2414484,0
2006-10-27,31.003,31.76,30.839,31.706,4480052,0
2006-10-30,31.712,31.832,31.471,31.554,4105272,0
2006-10-31,31.55,31.6,31.097,31.103,4153000,0
2006-11-01,31.075,31.397,30.902,30.902,2445288,0
2006-11-02,30.772,30.772,30.482,30.634,3022384,0
2006-11-03,30.66,30.859,30.422,30.514,2126412,0
2006-11-06,30.712,31.003,30.704,30.909,2476086,0
2006-11-07,30.881,31.065,30.691,30.704,1780727,0
2006-11-08,30.708,31.015,30.623,30.962,1698396,0
2006-11-09,31.028,31.114,30.87,30.87,1805823,0
2006-11-10,30.949,31.212,30.634,31.114,2052446,0
2006-11-13,31.545,31.633,31.187,31.439,2971429,0
2006-11-14,31.456,31.592,31.259,31.524,2329868,0
2006-11-15,31.545,31.637,31.479,31.513,1965166,0
2006-11-16,31.566,31.623,31.449,31.539,1578405,0
2006-11-17,31.439,31.623,31.291,31.486,2072221,0
2006-11-20,31.291,31.655,31.265,31.497,2212930,0
2006-11-21,31.403,31.832,31.403,31.811,1866105,0
2006-11-22,31.665,31.811,31.507,31.55,1636406,0
2006-11-24,31.345,31.566,31.345,31.393,660378,0
2006-11-27,31.291,31.313,30.992,31.065,2458224,0
2006-11-28,31.08,31.107,30.765,30.891,2113864,0
2006-11-29,30.945,31.486,30.945,31.445,2345086,0
2006-11-30,31.397,31.529,31.207,31.302,1605410,0
2006-12-01,31.37,31.471,31.176,31.471,1852217,0
2006-12-04,31.513,31.76,31.486,31.723,2182127,0
2006-12-05,31.644,31.927,31.539,31.887,2525153,0
2006-12-06,31.801,31.991,31.334,31.345,3970458,0
2006-12-07,31.412,31.574,31.319,31.366,1979050,0
2006-12-08,31.397,31.535,31.313,31.535,1795177,0
2006-12-11,31.535,31.744,31.518,31.671,1438457,0
2006-12-12,31.6,31.976,31.554,31.97,3465041,0
2006-12-13,31.808,32.128,31.767,32.012,2546640,0
2006-12-14,32.214,32.266,32.012,32.069,2871223,0
2006-12-15,32.08,32.214,31.953,32.214,3100153,0
2006-12-18,32.214,32.322,31.966,32.103,1622528,0
2006-12-19,31.903,31.976,31.744,31.911,1618525,0
2006-12-20,31.877,32.029,31.734,31.821,1721968,0
2006-12-21,31.792,31.797,31.417,31.592,1850703,0
2006-12-22,31.529,31.629,31.361,31.397,1420590,0
2006-12-26,31.397,31.719,31.27,31.691,1047518,0
2006-12-27,31.697,32.15,31.697,32.15,1436181,0
2006-12-28,32.156,32.312,32.012,32.164,1094864,0
2006-12-29,32.08,32.097,31.754,31.797,1143358,0
2007-01-03,31.818,32.048,31.34,31.561,3424731,0
2007-01-04,31.687,31.702,31.249,31.265,2812077,0
2007-01-05,31.291,31.449,31.238,31.319,2168817,0
2007-01-08,31.259,31.475,31.033,31.334,1846709,0
2007-01-09,31.433,31.613,31.171,31.361,1837771,0
2007-01-10,31.238,31.361,31.139,31.287,1644582,0
2007-01-11,31.366,31.366,31.107,31.287,2115766,0
2007-01-12,31.281,31.393,30.676,30.725,4145581,0
2007-01-16,30.751,31.171,30.712,30.87,2371323,0
2007-01-17,30.92,31.097,30.828,30.928,3318250,0
2007-01-18,30.928,31.37,30.928,31.199,3926534,0
2007-01-19,31.345,31.449,31.135,31.233,1875417,0
2007-01-22,31.233,31.302,31.118,31.155,2196955,0
2007-01-23,31.193,31.302,31.086,31.187,1608835,0
2007-01-24,31.118,31.244,31.092,31.187,1260290,0
2007-01-25,31.129,31.187,30.733,30.765,1562436,0
2007-01-26,30.772,30.824,30.26,30.277,2767590,0
2007-01-29,30.281,30.498,30.267,30.362,3261400,0
2007-01-30,30.465,30.517,30.219,30.366,2052064,0
2007-01-31,30.408,30.744,30.303,30.578,1734712,0
2007-02-01,30.571,30.691,30.461,30.472,3413513,0
2007-02-02,30.594,31.393,30.584,31.27,3746650,0
2007-02-05,31.712,32.121,31.5,31.976,3798372,0
2007-02-06,31.98,32.035,31.687,31.792,1696488,0
2007-02-07,31.86,32.238,31.776,32.223,2967810,0
2007-02-08,32.048,32.192,31.953,32.169,1894811,0
2007-02-09,32.185,32.308,31.991,32.039,1359173,0
2007-02-12,32.107,32.316,31.959,32.103,1543552,0
2007-02-13,32.232,32.354,32.128,32.354,1634589,0
2007-02-14,32.342,33.228,32.342,33.16,4727432,0
2007-02-15,33.133,33.305,33.002,33.189,2114436,0
2007-02-16,33.036,33.133,32.912,32.959,1517940,0
2007-02-20,33.032,33.139,32.895,33.064,1655796,0
2007-02-21,32.996,33.165,32.97,33.104,1864581,0
2007-02-22,33.115,33.396,33.085,33.165,1557108,0
2007-02-23,33.101,33.284,32.901,33.149,1137074,0
2007-02-26,33.133,33.252,33.032,33.085,1435802,0
2007-02-27,32.97,32.974,32.156,32.448,4053550,0
2007-02-28,32.412,32.439,32.044,32.22,2799722,0
2007-03-01,31.871,32.376,31.842,32.192,2193735,0
2007-03-02,32.058,32.065,31.687,31.75,2227386,0
2007-03-05,31.535,31.744,31.233,31.233,2624230,0
2007-03-06,31.323,31.422,31.155,31.265,3207586,0
2007-03-07,31.097,31.361,30.934,31.135,1703336,0
2007-03-08,31.37,31.479,31.086,31.144,1795361,0
2007-03-09,31.361,31.554,31.048,31.306,1225684,0
2007-03-12,31.302,31.513,31.114,31.475,1498739,0
2007-03-13,31.306,31.397,30.793,30.824,2566030,0
2007-03-14,30.881,31.071,30.634,30.949,2680617,0
2007-03-15,30.888,30.998,30.303,30.634,3513157,0
2007-03-16,30.634,30.676,29.266,29.324,6601856,0
2007-03-19,29.499,29.782,29.309,29.423,3836589,0
2007-03-20,29.461,29.7,29.423,29.546,3739997,0
2007-03-21,29.414,29.645,29.121,29.535,5449791,0
2007-03-22,29.629,29.629,29.277,29.435,2799353,0
2007-03-23,29.324,29.651,29.255,29.572,2767021,0
2007-03-26,29.373,29.506,29.23,29.435,3964520,0
2007-03-27,29.294,29.64,29.252,29.514,2116339,0
2007-03-28,29.4,29.67,29.324,29.478,2953170,0
2007-03-29,29.824,29.905,29.384,29.551,3429487,0
2007-03-30,29.557,29.67,29.45,29.604,2509710,0
2007-04-02,29.715,29.981,29.487,29.615,2450043,0
2007-04-03,29.734,29.977,29.64,29.756,3641882,0
2007-04-04,29.762,29.888,29.482,29.551,2503615,0
2007-04-05,29.551,29.597,29.367,29.435,3652717,0
2007-04-09,29.73,30.362,29.715,30.197,4149957,0
2007-04-10,30.245,30.245,29.856,29.861,3914732,0
2007-04-11,29.831,29.956,29.655,29.925,3580787,0
2007-04-12,29.893,30.256,29.67,30.228,2026214,0
2007-04-13,30.964,30.964,30.146,30.319,2482560,0
2007-04-16,30.378,30.588,30.378,30.517,1864581,0
2007-04-17,30.438,30.655,30.404,30.567,1335402,0
2007-04-18,30.465,30.666,30.299,30.666,2108914,0
2007-04-19,31.199,31.199,30.245,30.292,2738168,0
2007-04-20,30.584,31.003,30.408,30.422,2806971,0
2007-04-23,30.4,30.457,29.762,29.931,3586975,0
2007-04-24,29.931,30.087,29.756,29.782,2197714,0
2007-04-25,29.798,30.152,29.798,30.108,2237260,0
2007-04-26,30.104,30.303,29.845,30.091,3346967,0
2007-04-27,29.645,30.076,29.645,29.845,2260848,0
2007-04-30,29.809,30.087,29.762,30.008,2652743,0
2007-05-01,30.055,32.439,29.946,30.594,15070279,0
2007-05-02,30.528,30.755,30.224,30.594,4429087,0
2007-05-03,30.594,30.712,30.482,30.609,1860104,0
2007-05-04,30.765,30.888,30.578,30.751,2439108,0
2007-05-07,30.682,30.824,30.645,30.765,1669301,0
2007-05-08,30.66,31.009,30.634,30.939,3034555,0
2007-05-09,30.949,30.949,30.666,30.686,2008901,0
2007-05-10,30.682,30.682,30.303,30.543,2352609,0
2007-05-11,30.584,30.814,30.571,30.814,3184203,0
2007-05-14,30.797,30.804,30.457,30.543,2051870,0
2007-05-15,30.634,30.87,30.56,30.761,2084011,0
2007-05-16,30.765,31.37,30.765,31.295,2522678,0
2007-05-17,31.295,31.381,31.129,31.135,2640553,0
2007-05-18,31.265,31.539,31.075,31.417,2900081,0
2007-05-21,31.345,31.351,30.962,31.193,2738494,0
2007-05-22,31.071,31.187,30.623,30.765,2952408,0
2007-05-23,30.772,30.856,30.634,30.708,1850131,0
2007-05-24,30.682,30.881,30.509,30.543,2335958,0
2007-05-25,30.623,30.898,30.514,30.839,1635451,0
2007-05-29,30.846,31.238,30.765,30.939,1796128,0
2007-05-30,30.888,31.139,30.828,31.043,2830501,0
2007-05-31,31.075,31.144,30.891,30.934,2531613,0
2007-06-01,30.934,31.456,30.934,31.355,3143704,0
2007-06-04,31.161,31.465,31.118,31.445,1540760,0
2007-06-05,31.445,31.456,30.964,31.313,2531995,0
2007-06-06,31.187,31.265,30.708,30.824,3267266,0
2007-06-07,30.729,30.783,30.372,30.372,2568694,0
2007-06-08,30.213,30.514,30.156,30.514,3265393,0
2007-06-11,30.408,30.498,30.167,30.213,2621362,0
2007-06-12,30.108,30.281,29.845,30.123,3773653,0
2007-06-13,30.241,30.628,30.119,30.609,4029021,0
2007-06-14,30.634,30.649,30.355,30.387,3119550,0
2007-06-15,30.457,30.505,30.186,30.383,3840962,0
2007-06-18,30.299,30.299,29.925,30.091,3930905,0
2007-06-19,29.687,29.687,29.423,29.561,3744559,0
2007-06-20,29.615,29.64,28.633,28.773,7619947,0
2007-06-21,28.747,29.041,28.715,28.935,4518459,0
2007-06-22,28.847,28.859,28.434,28.462,5084905,0
2007-06-25,28.399,28.715,28.299,28.531,4482494,0
2007-06-26,28.561,28.694,28.434,28.506,4269749,0
2007-06-27,28.506,29.161,28.425,29.161,3746461,0
2007-06-28,29.345,29.345,28.913,28.974,2750092,0
2007-06-29,28.967,29.189,28.732,28.899,2401937,0
2007-07-02,28.924,29.019,28.783,29.019,2243190,0
2007-07-03,29.157,29.179,28.861,28.878,770858,0
2007-07-05,28.899,29.172,28.847,29.136,1933984,0
2007-07-06,29.082,29.082,28.894,28.998,1966685,0
2007-07-09,28.994,29.026,28.719,28.861,2231370,0
2007-07-10,28.635,28.818,28.393,28.408,2238794,0
2007-07-11,28.408,28.715,28.404,28.609,4238752,0
2007-07-12,28.689,28.998,28.609,28.894,2401937,0
2007-07-13,29.082,29.227,28.945,29.132,1879708,0
2007-07-16,28.963,29.082,28.783,28.899,3792671,0
2007-07-17,28.873,29.121,28.399,28.847,5640137,0
2007-07-18,28.663,28.741,27.81,28.131,10649368,0
2007-07-19,28.143,28.263,27.648,27.712,6315728,0
2007-07-20,28.041,28.115,27.158,27.248,6509484,0
2007-07-23,27.348,27.506,27.143,27.217,3681433,0
2007-07-24,27.217,27.359,26.311,26.405,7126166,0
2007-07-25,26.56,26.826,26.352,26.61,7049447,0
2007-07-26,26.821,26.97,25.623,25.921,6087283,0
2007-07-27,25.932,26.148,25.575,25.575,6182815,0
2007-07-30,25.492,25.566,25.038,25.317,4891337,0
2007-07-31,27.137,27.274,25.769,26.242,10739113,0
2007-08-01,26.242,26.695,26.217,26.659,9354379,0
2007-08-02,26.754,26.826,26.358,26.56,5297527,0
2007-08-03,26.663,26.935,25.815,25.815,6741274,0
2007-08-06,26.08,26.545,25.633,26.185,4053550,0
2007-08-07,25.885,26.086,25.587,25.918,4639391,0
2007-08-08,26.317,26.317,24.598,25.233,4886208,0
2007-08-09,24.461,25.384,24.171,24.897,10623884,0
2007-08-10,24.691,25.407,23.03,24.913,11153441,0
2007-08-13,24.504,25.312,23.812,24.867,3431205,0
2007-08-14,24.928,24.949,24.087,24.37,4191406,0
2007-08-15,24.376,24.959,24.202,24.461,3314067,0
2007-08-16,24.386,24.907,23.955,24.907,4835621,0
2007-08-17,25.537,25.638,24.355,24.965,4282298,0
2007-08-20,25.144,25.228,24.482,24.634,2404023,0
2007-08-21,24.606,24.828,24.433,24.624,2215779,0
2007-08-22,24.934,25.384,24.643,25.306,2646847,0
2007-08-23,25.407,25.801,25.317,25.706,3150348,0
2007-08-24,25.712,26.164,25.575,26.133,3337077,0
2007-08-27,26.097,26.118,25.338,25.38,2413931,0
2007-08-28,25.217,25.395,24.74,24.771,2723472,0
2007-08-29,24.775,25.101,24.643,25.101,2307431,0
2007-08-30,24.796,25.196,24.786,24.98,1838718,0
2007-08-31,25.15,25.19,24.662,24.72,2721569,0
2007-09-04,24.72,25.008,24.37,24.917,3352285,0
2007-09-05,24.76,25.107,24.723,25.074,3546430,0
2007-09-06,25.074,25.17,24.867,25.17,1668156,0
2007-09-07,24.85,24.955,24.486,24.581,2920086,0
2007-09-10,24.617,24.733,24.08,24.282,2705979,0
2007-09-11,24.266,24.288,23.666,23.966,2945183,0
2007-09-12,23.797,23.867,23.56,23.631,3110994,0
2007-09-13,23.797,23.797,23.539,23.666,2041228,0
2007-09-14,23.535,23.588,23.214,23.529,3194277,0
2007-09-17,23.508,23.706,23.125,23.624,4885825,0
2007-09-18,23.737,23.737,23.207,23.662,3115745,0
2007-09-19,23.73,24.266,23.73,24.176,3170589,0
2007-09-20,24.076,24.087,23.613,23.635,2479900,0
2007-09-21,23.85,23.85,23.631,23.698,2189925,0
2007-09-24,23.624,23.808,23.408,23.445,2296212,0
2007-09-25,23.302,23.365,22.951,23.131,2631446,0
2007-09-26,23.302,23.577,23.192,23.419,3643216,0
2007-09-27,23.408,23.739,23.408,23.592,2181743,0
2007-09-28,23.436,23.592,22.945,22.981,4441835,0
2007-10-01,22.981,23.324,22.981,23.248,4793222,0
2007-10-02,23.383,23.706,23.257,23.613,3135897,0
2007-10-03,23.666,23.73,23.486,23.641,2477421,0
2007-10-04,23.717,23.839,23.566,23.787,4100706,0
2007-10-05,23.739,24.123,23.739,24.112,2799911,0
2007-10-08,24.167,24.288,24.04,24.072,1415835,0
2007-10-09,24.087,24.202,23.471,23.676,3048053,0
2007-10-10,23.588,23.955,23.588,23.761,3404031,0
2007-10-11,23.856,24.087,23.631,23.687,2749903,0
2007-10-12,23.662,23.706,23.225,23.302,2720287,0
2007-10-15,23.248,23.355,22.772,22.893,2322265,0
2007-10-16,22.897,23.087,22.857,22.878,3476259,0
2007-10-17,23.139,23.539,22.73,22.904,4282865,0
2007-10-18,22.667,22.765,21.783,22.088,3847430,0
2007-10-19,21.92,22.088,21.593,21.627,5909386,0
2007-10-22,21.561,21.732,21.405,21.732,2454798,0
2007-10-23,21.732,22.31,21.732,22.263,3624772,0
2007-10-24,22.104,22.263,21.698,21.984,3942697,0
2007-10-25,22.009,22.256,21.684,21.889,2820637,0
2007-10-26,22.047,22.088,21.751,22.051,2210081,0
2007-10-29,22.157,22.231,21.878,21.988,2758647,0
2007-10-30,21.851,22.151,21.79,22.02,1920481,0
2007-10-31,22.005,22.31,21.952,22.304,3447174,0
2007-11-01,22.351,22.351,21.766,21.8,2611284,0
2007-11-02,21.804,21.878,21.238,21.384,2681071,0
2007-11-05,21.097,21.441,20.874,21.074,2991473,0
2007-11-06,21.904,21.904,20.947,21.253,2886619,0
2007-11-07,21.2,21.2,20.826,20.947,7323755,0
2007-11-08,20.962,21.373,20.869,21.268,4212926,0
2007-11-09,21.132,21.238,20.878,20.952,3835591,0
2007-11-12,20.956,21.182,20.842,20.869,4405722,0
2007-11-13,20.956,21.793,20.906,21.793,4379466,0
2007-11-14,21.882,21.882,21.168,21.221,3668427,0
2007-11-15,21.132,21.355,20.806,20.895,4003162,0
2007-11-16,21.08,21.136,20.531,20.794,3387773,0
2007-11-19,20.623,20.736,19.696,19.717,5765393,0
2007-11-20,19.79,19.979,19.406,19.842,5442187,0
2007-11-21,19.717,19.757,19.237,19.476,3705580,0
2007-11-23,19.512,19.842,19.411,19.836,1346621,0
2007-11-26,20.353,20.353,19.613,19.621,4004909,0
2007-11-27,19.686,19.801,19.112,19.353,4723582,0
2007-11-28,19.535,19.591,19.026,19.391,5267656,0
2007-11-29,19.459,19.459,19.107,19.175,4176961,0
2007-11-30,19.406,19.621,19.19,19.326,5576132,0
2007-12-03,19.302,19.427,19.007,19.206,4037392,0
2007-12-04,19.086,19.201,18.681,18.802,4179810,0
2007-12-05,18.938,19.158,18.648,18.791,4568922,0
2007-12-06,18.744,18.965,18.522,18.817,3348769,0
2007-12-07,18.817,19.002,18.811,18.849,3202088,0
2007-12-10,18.938,19.122,18.817,19.086,7011248,0
2007-12-11,19.086,19.137,18.613,18.644,5857694,0
2007-12-12,19.101,19.101,18.348,18.617,5249520,0
2007-12-13,18.437,18.691,18.254,18.653,4651262,0
2007-12-14,18.607,18.686,18.061,18.564,8596391,0
2007-12-17,18.522,19.101,18.476,19.032,7528712,0
2007-12-18,19.132,19.312,18.96,19.217,5635385,0
2007-12-19,19.071,19.824,19.002,19.746,6920523,0
2007-12-20,19.828,20.389,19.828,20.31,6349644,0
2007-12-21,20.347,20.727,20.296,20.707,10051784,0
2007-12-24,20.773,20.773,20.241,20.511,2376921,0
2007-12-26,20.511,20.59,20.232,20.405,3146638,0
2007-12-27,20.207,20.479,20.112,20.252,3520662,0
2007-12-28,20.49,20.495,19.985,20.106,3138310,0
2007-12-31,20.007,20.773,19.99,20.511,4081727,0
2008-01-02,20.511,20.511,19.762,19.824,5026791,0
2008-01-03,19.922,19.922,19.107,19.196,4970058,0
2008-01-04,19.053,19.112,18.337,18.423,4853130,0
2008-01-07,18.543,18.753,18.381,18.576,4189178,0
2008-01-08,18.686,18.764,17.787,17.796,5720759,0
2008-01-09,17.787,17.829,16.813,17.066,14879447,0
2008-01-10,16.867,17.817,16.863,17.645,6732033,0
2008-01-11,17.523,17.661,17.261,17.64,5076951,0
2008-01-14,17.817,18.061,17.467,17.839,4402752,0
2008-01-15,17.861,17.861,17.412,17.655,4601362,0
2008-01-16,17.677,18.802,17.592,18.564,6867391,0
2008-01-17,18.648,18.648,17.96,18.217,6917160,0
2008-01-18,18.376,18.576,17.57,17.896,5430742,0
2008-01-22,17.197,18.148,17.024,18.016,6186458,0
2008-01-23,17.697,18.855,17.36,18.811,6505144,0
2008-01-24,18.96,19.065,18.465,18.874,4974014,0
2008-01-25,19.032,19.265,18.348,18.653,5008356,0
2008-01-28,18.644,19.726,18.512,19.712,4597591,0
2008-01-29,19.848,19.848,19.117,19.636,3919692,0
2008-01-30,19.552,20.068,19.512,19.726,4563603,0
2008-01-31,19.68,19.68,18.648,19.422,6715084,0
2008-02-01,19.232,19.853,19.201,19.707,6351929,0
2008-02-04,18.176,19.459,18.176,18.627,5754765,0
2008-02-05,18.791,18.791,17.881,18.228,7516239,0
2008-02-06,18.317,18.317,17.586,17.661,5928886,0
2008-02-07,17.529,17.905,17.518,17.787,7430686,0
2008-02-08,17.717,17.823,17.506,17.628,5275383,0
2008-02-11,17.645,17.655,17.076,17.276,5114809,0
2008-02-12,17.391,17.418,17.081,17.18,5891823,0
2008-02-13,17.302,17.418,16.962,17.356,6260940,0
2008-02-14,17.456,17.467,16.891,16.94,5529553,0
2008-02-15,16.84,16.967,16.502,16.777,6137107,0
2008-02-19,16.997,17.329,16.84,17.001,5816046,0
2008-02-20,16.87,16.87,16.446,16.798,7030700,0
2008-02-21,16.857,16.876,16.629,16.651,5758362,0
2008-02-22,16.687,16.729,16.442,16.691,4623875,0
2008-02-25,16.718,16.881,16.513,16.846,6613770,0
2008-02-26,16.734,17.234,16.713,16.988,7125693,0
2008-02-27,16.857,16.997,16.567,16.697,6724329,0
2008-02-28,16.491,16.519,15.882,15.897,10044742,0
2008-02-29,15.903,16.118,15.782,15.858,6674827,0
2008-03-03,15.887,15.94,15.666,15.766,6807125,0
2008-03-04,15.725,15.819,15.298,15.472,7504026,0
2008-03-05,15.437,15.787,15.303,15.652,5056113,0
2008-03-06,15.552,15.593,15.271,15.292,5975308,0
2008-03-07,15.215,15.368,15.005,15.198,6403097,0
2008-03-10,15.236,15.52,14.957,15.056,3724880,0
2008-03-11,15.22,15.603,15.088,15.593,5480439,0
2008-03-12,15.657,16.067,15.497,15.681,4202323,0
2008-03-13,15.536,15.852,15.271,15.761,4998206,0
2008-03-14,15.666,15.831,14.616,14.951,8471561,0
2008-03-17,14.632,15.582,14.605,15.378,8260960,0
2008-03-18,15.672,15.872,15.431,15.872,5860628,0
2008-03-19,16.041,16.446,15.837,15.837,5534020,0
2008-03-20,15.852,16.035,15.772,15.908,6879018,0
2008-03-24,16.003,16.757,15.962,16.701,5194215,0
2008-03-25,16.619,16.734,15.952,16.182,9132484,0
2008-03-26,16.073,16.23,15.983,16.008,7825917,0
2008-03-27,16.035,16.067,15.167,15.204,6735492,0
2008-03-28,15.303,15.309,14.73,15.011,5645687,0
2008-03-31,15.036,15.373,14.974,15.277,6591549,0
2008-04-01,15.467,15.934,15.282,15.918,6185603,0
2008-04-02,16.093,16.285,15.952,16.172,4703618,0
2008-04-03,16.097,16.225,15.776,15.918,4005922,0
2008-04-04,15.882,15.923,15.398,15.503,3109002,0
2008-04-07,15.681,15.809,15.425,15.736,3887119,0
2008-04-08,15.761,15.792,15.341,15.414,2950945,0
2008-04-09,15.398,15.492,15.015,15.13,3404134,0
2008-04-10,15.104,15.193,14.851,15.036,2832792,0
2008-04-11,14.936,14.988,14.503,14.525,4066609,0
2008-04-14,14.574,14.704,14.438,14.647,3690188,0
2008-04-15,14.71,14.779,14.331,14.404,3089067,0
2008-04-16,14.498,14.979,14.41,14.915,4879987,0
2008-04-17,14.81,14.877,14.393,14.503,4729018,0
2008-04-18,14.661,14.821,14.61,14.715,6197891,0
2008-04-21,14.751,14.984,14.605,14.883,4316379,0
2008-04-22,14.751,14.795,14.331,14.443,6371683,0
2008-04-23,14.542,14.542,13.236,13.6,15048415,0
2008-04-24,13.627,14.899,13.627,14.688,8640178,0
2008-04-25,14.735,14.867,14.232,14.642,4890657,0
2008-04-28,14.278,15.188,14.174,15.052,4234882,0
2008-04-29,15.005,15.561,14.942,15.547,6794208,0
2008-04-30,15.547,15.566,14.899,15.052,6352441,0
2008-05-01,15.136,15.882,15.019,15.772,5282172,0
2008-05-02,15.893,15.956,15.183,15.331,3598038,0
2008-05-05,15.382,15.603,15.198,15.42,2849580,0
2008-05-06,15.357,15.557,15.215,15.52,2796822,0
2008-05-07,15.452,15.704,15.262,15.478,2565803,0
2008-05-08,15.715,15.731,15.321,15.42,6226072,0
2008-05-09,15.152,15.657,15.152,15.431,2111771,0
2008-05-12,15.497,15.872,15.409,15.815,3061104,0
2008-05-13,15.993,16.376,15.862,16.113,3232211,0
2008-05-14,16.241,16.33,15.967,16.013,3553234,0
2008-05-15,16.057,16.057,15.751,15.847,4036829,0
2008-05-16,16.102,16.285,15.582,15.646,6534595,0
2008-05-19,15.571,15.94,15.566,15.672,4943121,0
2008-05-20,15.593,15.652,15.382,15.514,8327590,0
2008-05-21,15.508,15.675,15.098,15.162,3895631,0
2008-05-22,15.193,15.566,15.157,15.42,3321146,0
2008-05-23,15.387,15.387,15.114,15.236,4571624,0
2008-05-27,15.193,15.508,15.162,15.382,4869355,0
2008-05-28,15.398,15.467,15.088,15.321,5090715,0
2008-05-29,15.141,15.492,15.13,15.42,4839370,0
2008-05-30,15.42,15.497,15.141,15.152,4637119,0
2008-06-02,15.178,15.271,14.867,14.92,5879119,0
2008-06-03,14.951,15.152,14.883,15.077,5289402,0
2008-06-04,14.974,15.193,14.851,14.988,5305329,0
2008-06-05,15.098,15.13,14.888,15.109,4344343,0
2008-06-06,14.988,14.999,14.542,14.594,6533710,0
2008-06-09,14.699,14.715,14.331,14.438,6988627,0
2008-06-10,14.294,14.294,13.895,13.937,7543735,0
2008-06-11,13.89,13.89,13.474,13.668,9813752,0
2008-06-12,13.762,13.895,13.469,13.521,5110451,0
2008-06-13,13.5,13.728,13.38,13.559,6055173,0
2008-06-16,13.463,13.627,13.306,13.516,4970314,0
2008-06-17,13.564,13.658,13.358,13.446,5925285,0
2008-06-18,12.996,13.252,12.521,12.843,12330289,0
2008-06-19,12.863,12.99,12.396,12.448,12267018,0
2008-06-20,12.448,12.511,11.921,12.026,10348008,0
2008-06-23,12.026,12.053,11.665,11.766,7237672,0
2008-06-24,11.702,11.921,11.512,11.691,10139929,0
2008-06-25,11.777,12.175,11.659,11.964,14070352,0
2008-06-26,11.811,11.853,11.444,11.459,8611689,0
2008-06-27,11.517,11.702,11.36,11.581,10064397,0
2008-06-30,11.606,11.606,11.318,11.397,10029043,0
2008-07-01,11.107,11.175,10.698,10.959,12115449,0
2008-07-02,11.039,11.181,10.423,10.429,11607037,0
2008-07-03,10.533,10.594,10.162,10.308,6914344,0
2008-07-07,10.308,10.365,9.749,9.903,11886025,0
2008-07-08,9.839,10.33,9.597,10.244,16458940,0
2008-07-09,9.755,10.629,9.755,9.987,9470787,0
2008-07-10,10.06,10.06,9.593,9.704,7978347,0
2008-07-11,9.578,9.578,9.1617,9.3455,9534921,0
2008-07-14,9.4664,9.4664,9.1033,9.2613,9095851,0
2008-07-15,9.1085,9.2872,8.6412,9.1249,14204798,0
2008-07-16,8.3773,8.8402,7.6882,8.7147,31174416,0
2008-07-17,8.7248,9.1825,8.3146,9.0767,14577927,0
2008-07-18,9.0672,9.0767,8.6507,8.872,9231115,0
2008-07-21,8.872,9.2403,8.8611,9.22,12210214,0
2008-07-22,9.1351,9.4022,8.8611,9.3455,5523170,0
2008-07-23,9.3767,10.06,9.2613,10.029,8454006,0
2008-07-24,10.066,10.066,9.3767,9.4554,9175323,0
2008-07-25,9.4982,9.4982,9.0925,9.1667,7774294,0
2008-07-28,9.3348,9.66,8.9569,9.0463,10337608,0
2008-07-29,9.0925,9.545,9.0305,9.4922,8793622,0
2008-07-30,9.556,9.761,9.3767,9.671,9840647,0
2008-07-31,9.624,9.772,9.4713,9.53,7087830,0
2008-08-01,9.545,9.633,9.0977,9.4763,6328990,0
2008-08-04,9.54,9.54,9.156,9.2613,8030129,0
2008-08-05,9.3716,9.593,9.2295,9.53,10871543,0
2008-08-06,9.514,9.772,9.3557,9.735,9549205,0
2008-08-07,9.698,9.698,9.2555,9.2974,6568062,0
2008-08-08,9.3087,10.001,9.2974,9.936,10258306,0
2008-08-11,10.077,10.891,10.035,10.533,16492989,0
2008-08-12,10.544,10.649,10.055,10.157,9890463,0
2008-08-13,10.145,10.276,9.908,10.13,5725083,0
2008-08-14,10.151,11.253,9.961,11.208,19657049,0
2008-08-15,11.16,11.403,10.793,10.859,12044800,0
2008-08-18,10.971,11.045,10.107,10.276,10037995,0
2008-08-19,10.162,10.212,9.739,9.808,7844815,0
2008-08-20,9.854,9.871,9.1402,9.1502,13340678,0
2008-08-21,9.0672,9.2669,8.8929,9.2295,9943570,0
2008-08-22,9.2555,9.53,9.0405,9.2929,6102353,0
2008-08-25,9.2498,9.3087,9.0247,9.0723,5938199,0
2008-08-26,9.1199,9.1667,8.8199,8.9816,6781781,0
2008-08-27,9.1033,9.3406,8.967,9.2726,7135005,0
2008-08-28,9.3406,9.839,9.2251,9.624,11132940,0
2008-08-29,9.524,9.655,9.3348,9.3557,11712562,0
2008-09-02,9.503,9.671,8.898,9.1402,12889955,0
2008-09-03,9.1502,9.503,8.898,9.4131,10176439,0
2008-09-04,9.4299,9.4299,8.9766,9.0038,8065523,0
2008-09-05,8.9569,9.2092,8.8517,9.1351,8963109,0
2008-09-08,9.3303,9.835,9.2403,9.729,13133054,0
2008-09-09,9.798,9.992,9.3658,9.3658,11150980,0
2008-09-10,9.3506,9.3506,9.0405,9.215,9584413,0
2008-09-11,9.1402,9.3874,9.1085,9.3406,8852038,0
2008-09-12,9.2974,9.514,9.0508,9.22,7900397,0
2008-09-15,8.6939,9.0463,8.5828,8.5828,11152996,0
2008-09-16,8.6202,8.7052,8.2519,8.7052,10508222,0
2008-09-17,8.4408,8.5309,8.2131,8.3933,8384805,0
2008-09-18,8.5512,10.151,8.4097,9.524,16522917,0
2008-09-19,10.13,11.007,9.671,9.761,25163843,0
2008-09-22,9.671,9.72,9.3658,9.4713,7036373,0
2008-09-23,9.4823,9.854,9.0977,9.1199,7792270,0
2008-09-24,9.1452,9.3615,8.9246,8.9873,7230584,0
2008-09-25,9.1199,9.624,9.1199,9.4408,7869722,0
2008-09-26,9.1667,9.629,9.1667,9.573,5358664,0
2008-09-29,9.2613,9.535,8.6259,8.9404,8619477,0
2008-09-30,8.9766,9.1199,8.6038,8.8929,7081745,0
2008-10-01,8.7667,9.0349,8.4763,8.967,7238168,0
2008-10-02,8.8872,9.1864,8.5251,8.5612,6320184,0
2008-10-03,8.6994,8.7356,7.926,7.9824,12013046,0
2008-10-06,7.8823,7.9666,7.3052,7.8771,16287465,0
2008-10-07,8.224,8.224,7.4835,7.6255,8874902,0
2008-10-08,7.5938,8.2297,7.278,7.6826,11498213,0
2008-10-09,7.8936,7.8936,6.9952,7.032,10383860,0
2008-10-10,6.7099,7.2627,6.2686,6.7683,16821088,0
2008-10-13,7.1632,7.7617,6.3111,6.7099,9872869,0
2008-10-14,6.9375,7.1676,6.6751,6.9203,11769716,0
2008-10-15,6.7322,6.8259,5.9738,5.9796,13325783,0
2008-10-16,6.0842,6.0955,5.4905,5.6116,14368096,0
2008-10-17,5.4747,6.0842,5.4695,5.6744,10188945,0
2008-10-20,5.9317,5.9317,5.6011,5.8058,7168902,0
2008-10-21,5.8001,5.8851,5.5167,5.5167,5540001,0
2008-10-22,5.2905,5.5222,4.7753,4.8965,11407247,0
2008-10-23,4.8647,5.2014,4.4648,5.0699,15933665,0
2008-10-24,4.8384,5.2065,4.528,4.9802,19687134,0
2008-10-27,4.8909,5.1382,4.6808,4.8015,9497947,0
2008-10-28,5.1643,5.3748,4.7335,5.3748,10672444,0
2008-10-29,5.2961,5.4851,5.117,5.2275,7255709,0
2008-10-30,5.3905,5.7857,5.3171,5.6589,7465156,0
2008-10-31,5.6217,6.1519,5.4274,5.7857,7556784,0
2008-11-03,5.7426,6.2794,5.7426,6.1222,7836275,0
2008-11-04,6.2686,6.5215,6.0372,6.4886,7663053,0
2008-11-05,6.4107,6.4778,6.2065,6.242,8151880,0
2008-11-06,6.1685,6.3067,5.4328,5.4905,11103573,0
2008-11-07,5.5116,5.606,5.2852,5.5378,6270550,0
2008-11-10,5.6217,5.7369,5.117,5.275,7883756,0
2008-11-11,5.2117,5.275,4.7753,5.0435,7650448,0
2008-11-12,4.9542,4.9858,4.4963,4.5757,12450265,0
2008-11-13,4.5964,4.6227,4.1336,4.4858,20451760,0
2008-11-14,4.4071,4.6227,4.1546,4.2863,9113046,0
2008-11-17,4.223,4.2863,3.9443,3.9548,9058429,0
2008-11-18,3.9548,4.1968,3.9125,4.0916,11205163,0
2008-11-19,3.9497,4.0443,2.6295,3.5815,13361039,0
2008-11-20,3.5447,3.6075,3.1922,3.2029,14351702,0
2008-11-21,3.2765,3.3606,2.9977,3.3237,9996807,0
2008-11-24,3.35,3.8919,3.245,3.8338,10968324,0
2008-11-25,3.8338,4.0496,3.7287,3.9863,8305249,0
2008-11-26,3.9655,4.3651,3.8866,4.3545,5843603,0
2008-11-28,4.3283,4.6702,4.3283,4.5806,4302085,0
2008-12-01,4.4703,4.4703,4.181,4.3021,10361442,0
2008-12-02,4.3702,4.6808,4.2547,4.5648,10188884,0
2008-12-03,4.4648,4.6965,4.2072,4.665,8708839,0
2008-12-04,4.6438,4.8384,4.3756,4.4807,8323319,0
2008-12-05,4.3494,4.6965,4.2808,4.6914,11754603,0
2008-12-08,4.8647,4.9223,4.665,4.8174,8606192,0
2008-12-09,4.7335,4.8541,4.4807,4.6069,7217686,0
2008-12-10,4.4915,4.5806,4.2389,4.528,9545666,0
2008-12-11,4.4915,4.4915,3.8866,3.9916,10738119,0
2008-12-12,3.5815,4.0127,3.5815,3.96,11169098,0
2008-12-15,3.9863,4.0286,3.7181,3.8232,8584658,0
2008-12-16,3.8759,4.186,3.8078,4.1441,11708086,0
2008-12-17,4.0443,4.3651,3.9969,4.2598,12181304,0
2008-12-18,4.2651,4.3913,4.0127,4.0864,9474568,0
2008-12-19,4.1022,4.2547,3.9287,4.0548,11193466,0
2008-12-22,4.018,4.0443,3.7602,3.9969,8258300,0
2008-12-23,4.0127,4.2072,3.8393,3.96,6206507,0
2008-12-24,3.9076,4.0548,3.8971,3.9336,1745868,0
2008-12-26,3.939,4.018,3.9287,3.9863,2758562,0
2008-12-29,3.9497,3.9704,3.7864,3.9443,5485885,0
2008-12-30,3.9655,4.223,3.9023,4.1916,6882243,0
2008-12-31,4.1495,4.2808,4.0652,4.2072,7980699,0
2009-01-02,4.2756,4.5757,4.2336,4.5122,10310935,0
2009-01-05,4.5757,4.7856,4.5703,4.6808,12272100,0
2009-01-06,4.7226,4.9488,4.6914,4.8909,10486480,0
2009-01-07,4.8803,4.8803,4.5068,4.5806,8532741,0
2009-01-08,4.6174,4.6174,4.4018,4.5386,7825113,0
2009-01-09,4.6227,4.7068,4.4176,4.5176,8868794,0
2009-01-12,4.5227,4.5227,4.1546,4.2072,7331506,0
2009-01-13,4.4492,4.4492,4.0705,4.2442,12723556,0
2009-01-14,4.0601,4.1651,3.9704,4.1022,16783196,0
2009-01-15,4.0864,4.181,3.7919,3.9336,20965651,0
2009-01-16,3.9969,4.0652,3.8443,3.9916,16349086,0
2009-01-20,3.9863,4.0391,3.6237,3.6919,13977237,0
2009-01-21,3.8025,3.8919,3.5657,3.8551,16357171,0
2009-01-22,3.7919,3.8705,3.5026,3.5605,13278268,0
2009-01-23,3.4657,3.7496,3.4134,3.6604,8120169,0
2009-01-26,3.5396,3.8393,3.5396,3.6182,6080148,0
2009-01-27,3.5919,3.7761,3.5551,3.7025,8655310,0
2009-01-28,3.7287,3.9548,3.7287,3.8551,6266726,0
2009-01-29,3.8705,3.8705,3.6182,3.6287,13102458,0
2009-01-30,3.7972,3.8128,2.966,3.0344,31158267,0
2009-02-02,3.066,3.066,2.6507,2.7928,21442507,0
2009-02-03,2.7769,2.7769,2.5349,2.6086,27225416,0
2009-02-04,2.614,2.6979,2.498,2.498,18001470,0
2009-02-05,2.4245,2.5983,2.3666,2.5245,12955748,0
2009-02-06,2.5665,2.6875,2.5087,2.5821,12731799,0
2009-02-09,2.5821,2.6242,2.4613,2.5507,8670632,0
2009-02-10,2.5613,2.6454,2.3719,2.4034,14844082,0
2009-02-11,2.451,2.4928,2.3458,2.414,8803808,0
2009-02-12,2.3983,2.472,2.2455,2.3877,10246717,0
2009-02-13,2.3823,2.4559,2.193,2.2036,9557183,0
2009-02-17,2.1561,2.1667,2.0668,2.114,11117949,0
2009-02-18,2.1458,2.2191,2.0616,2.1352,11294322,0
2009-02-19,2.1248,2.2509,1.9722,2.03,14675512,0
2009-02-20,1.9984,2.0405,1.9037,1.9459,20920440,0
2009-02-23,1.967,2.0564,1.8932,1.9248,10927017,0
2009-02-24,1.8984,2.2191,1.8408,2.1458,16589421,0
2009-02-25,2.1719,2.1719,1.8511,1.9722,17123970,0
2009-02-26,2.0246,2.0668,1.8408,1.8776,13140454,0
2009-02-27,1.8039,1.8723,1.6935,1.704,11075378,0
2009-03-02,1.6461,1.662,1.5357,1.5357,11392716,0
2009-03-03,1.5515,1.5568,1.162,1.1675,29728582,0
2009-03-04,1.2096,1.3041,1.1517,1.2464,16917594,0
2009-03-05,1.2096,1.2413,1.0834,1.1098,21347652,0
2009-03-06,1.1414,1.1571,1.0046,1.1571,19465095,0
2009-03-09,1.115,1.1517,1.0151,1.0255,10219909,0
2009-03-10,1.0519,1.1727,0.973,1.0466,23212918,0
2009-03-11,1.1308,1.1727,1.0307,1.0466,10013372,0
2009-03-12,1.0466,1.1571,1.0151,1.1414,11063336,0
2009-03-13,1.1727,1.2779,1.0781,1.1253,17899636,0
2009-03-16,1.1938,1.5303,1.1727,1.262,21453807,0
2009-03-17,1.2883,1.2938,1.1991,1.2833,10855261,0
2009-03-18,1.2779,1.399,1.2413,1.2938,12748384,0
2009-03-19,1.3147,1.3569,1.1781,1.1831,9360810,0
2009-03-20,1.1887,1.2148,1.0727,1.1253,21121715,0
2009-03-23,1.2096,1.236,1.1203,1.236,10914663,0
2009-03-24,1.236,1.3462,1.1831,1.2203,13728873,0
2009-03-25,1.2254,1.3516,1.2043,1.2413,12014162,0
2009-03-26,1.2675,1.3306,1.2515,1.3202,7980661,0
2009-03-27,1.3147,1.4357,1.262,1.3516,7805017,0
2009-03-30,1.3202,1.3778,1.1831,1.1887,13348661,0
2009-03-31,1.236,1.236,1.136,1.1571,9118985,0
2009-04-01,1.1308,1.2203,1.1044,1.2043,5390594,0
2009-04-02,1.2254,1.2883,1.2254,1.2779,8109356,0
2009-04-03,1.3041,1.3569,1.1727,1.3412,8363082,0
2009-04-06,1.3622,1.5041,1.2833,1.4464,16207344,0
2009-04-07,1.5988,1.5988,1.3672,1.4146,11901791,0
2009-04-08,1.441,1.4672,1.3672,1.4146,8701032,0
2009-04-09,1.4988,2.03,1.4199,1.9722,30153519,0
2009-04-13,2.0141,2.6507,1.8143,2.1352,47236990,0
2009-04-14,2.13,2.13,1.6041,1.7198,32950899,0
2009-04-15,1.7356,1.8408,1.6357,1.8352,17619370,0
2009-04-16,2.114,2.209,1.8248,1.8932,26055325,0
2009-04-17,1.867,2.0931,1.667,1.9774,24028136,0
2009-04-20,1.9406,1.9406,1.6302,1.6776,15003105,0
2009-04-21,1.6776,1.7618,1.5725,1.6252,15992910,0
2009-04-22,1.6461,1.7724,1.5934,1.662,17151353,0
2009-04-23,1.7252,1.7828,1.5776,1.6461,15309176,0
2009-04-24,1.6357,1.8459,1.6357,1.8143,20007074,0
2009-04-27,1.7932,1.9141,1.7356,1.8248,13010622,0
2009-04-28,1.7724,1.8617,1.7356,1.7881,9392885,0
2009-04-29,1.8408,2.13,1.8408,2.0037,13787673,0
2009-04-30,2.0405,2.2455,2.03,2.0564,14507222,0
2009-05-01,2.03,2.4822,2.03,2.2981,17436789,0
2009-05-04,2.2509,2.4928,2.1826,2.3508,13831597,0
2009-05-05,2.3402,2.614,2.3139,2.5928,30782233,0
2009-05-06,2.6398,3.2397,2.6295,2.8137,51297803,0
2009-05-07,2.8555,3.066,2.3192,2.5137,28478658,0
2009-05-08,2.5928,2.9082,2.4771,2.8818,21608342,0
2009-05-11,2.8239,2.8713,2.6663,2.8137,13630805,0
2009-05-12,2.8295,2.9977,2.4245,2.5928,19387964,0
2009-05-13,2.5454,2.5665,2.2351,2.2455,18055018,0
2009-05-14,2.2455,2.3823,2.1772,2.3192,16457044,0
2009-05-15,2.3248,2.4559,2.2191,2.2931,14434136,0
2009-05-18,2.3139,2.3983,2.2351,2.3983,12247798,0
2009-05-19,2.4085,2.498,2.2981,2.3983,10840641,0
2009-05-20,2.4296,2.6454,2.4296,2.472,10378949,0
2009-05-21,2.4666,2.4666,2.3087,2.3508,11306610,0
2009-05-22,2.356,2.451,2.3508,2.3983,3941335,0
2009-05-26,2.414,2.6768,2.3034,2.6398,19281928,0
2009-05-27,2.6454,2.7189,2.5716,2.6507,15232939,0
2009-05-28,2.7293,2.7293,2.4456,2.6086,12821492,0
2009-05-29,2.6242,2.7085,2.4928,2.5087,20459070,0
2009-06-01,2.5401,2.7822,2.5087,2.6663,12864537,0
2009-06-02,2.656,2.7137,2.3666,2.451,13578733,0
2009-06-03,2.4245,2.5296,2.1248,2.1719,20456415,0
2009-06-04,2.2561,2.2772,2.1878,2.2299,8152605,0
2009-06-05,2.3402,2.3929,2.2191,2.2191,10117733,0
2009-06-08,2.2351,2.3087,2.1826,2.2614,6426291,0
2009-06-09,2.272,2.3351,2.2191,2.2931,7017290,0
2009-06-10,2.3139,2.3402,2.2191,2.2614,8216198,0
2009-06-11,2.3192,2.3192,2.2191,2.2509,7391622,0
2009-06-12,2.2351,2.2455,2.1826,2.2191,4938967,0
2009-06-15,2.2036,2.2246,2.1458,2.1561,5579074,0
2009-06-16,2.1614,2.1984,2.0668,2.0984,11185120,0
2009-06-17,2.0458,2.1193,1.9722,2.0246,7767926,0
2009-06-18,2.0037,2.0141,1.867,1.9406,11913808,0
2009-06-19,2.0141,2.0564,1.888,1.888,10675738,0
2009-06-22,1.8617,1.9248,1.8408,1.8459,8990548,0
2009-06-23,1.8511,1.9196,1.8198,1.8564,9234863,0
2009-06-24,1.888,1.9618,1.8459,1.8564,8003775,0
2009-06-25,1.8828,1.9459,1.8408,1.9301,6343563,0
2009-06-26,1.9459,2.0352,1.9091,1.9618,6097801,0
2009-06-29,1.967,2.0246,1.9091,1.9774,6531581,0
2009-06-30,1.9512,2.03,1.8723,1.8776,8810499,0
2009-07-01,1.8828,1.9618,1.8198,1.9248,5477883,0
2009-07-02,1.9196,1.9196,1.7356,1.7356,7119021,0
2009-07-06,1.7144,1.8303,1.7092,1.7461,5933117,0
2009-07-07,1.7724,1.7724,1.667,1.6829,9616656,0
2009-07-08,1.7356,1.7512,1.6512,1.6724,7662746,0
2009-07-09,1.6724,1.7198,1.6512,1.6776,10796844,0
2009-07-10,1.6409,1.6987,1.6302,1.6776,4435243,0
2009-07-13,1.662,1.7461,1.662,1.7461,11389361,0
2009-07-14,1.7512,1.9406,1.7356,1.8352,12374639,0
2009-07-15,2.1667,2.414,2.0828,2.3666,44936728,0
2009-07-16,2.3613,2.5033,2.2667,2.3983,20964657,0
2009-07-17,2.451,2.5507,2.3719,2.5137,18631373,0
2009-07-20,2.5296,2.7031,2.5245,2.656,14399463,0
2009-07-21,2.656,2.7243,2.5401,2.6031,15638112,0
2009-07-22,2.5613,2.8453,2.5296,2.7609,23219368,0
2009-07-23,2.7451,3.245,2.7451,2.9871,39296236,0
2009-07-24,3.045,3.066,2.8977,3.0503,13806288,0
2009-07-27,3.0975,3.4764,2.9925,3.4289,18919209,0
2009-07-28,3.4289,3.4289,3.2869,3.4079,13645931,0
2009-07-29,3.3396,3.3922,3.266,3.2921,10252443,0
2009-07-30,3.3396,3.5761,3.2921,3.4974,18220798,0
2009-07-31,3.4816,3.7972,3.3973,3.6812,19298673,0
2009-08-03,3.7339,4.1968,3.7181,4.181,22516268,0
2009-08-04,4.1495,4.1495,3.9023,3.9336,21131249,0
2009-08-05,3.9497,4.0601,3.8181,3.9916,14469577,0
2009-08-06,4.0075,4.0916,3.8128,3.8496,16927483,0
2009-08-07,3.9232,4.2651,3.8705,4.0705,27621571,0
2009-08-10,4.0864,4.3809,3.9969,4.2756,15393991,0
2009-08-11,4.2863,4.3021,3.9969,4.0286,16725475,0
2009-08-12,4.0337,4.2442,3.9916,4.1651,18290835,0
2009-08-13,4.2072,4.3072,4.0969,4.2598,15463513,0
2009-08-14,4.3386,4.3441,4.181,4.2966,14084859,0
2009-08-17,4.1441,4.1599,3.9287,4.0601,15514242,0
2009-08-18,4.1127,4.2598,4.1075,4.1441,15906478,0
2009-08-19,4.0231,4.1495,4.0021,4.0864,14087693,0
2009-08-20,4.1075,4.2072,4.1075,4.1968,15195294,0
2009-08-21,4.2389,4.3598,4.2389,4.2915,14286272,0
2009-08-24,4.3072,4.4071,4.2442,4.2966,12364665,0
2009-08-25,4.3494,4.4386,4.3175,4.3913,11472710,0
2009-08-26,4.3809,4.6124,4.3441,4.5597,26930744,0
2009-08-27,4.4807,4.6174,4.4176,4.6124,15176448,0
2009-08-28,4.7018,4.8488,4.6859,4.7912,21384550,0
2009-08-31,4.7226,4.7335,4.4176,4.5438,17458802,0
2009-09-01,4.5227,4.6702,4.3125,4.3598,16717937,0
2009-09-02,4.3441,4.3441,4.0916,4.181,13513763,0
2009-09-03,4.2808,4.3494,4.0286,4.181,13294952,0
2009-09-04,4.186,4.2915,4.1705,4.2651,11016791,0
2009-09-08,4.3283,4.4071,4.186,4.186,16999532,0
2009-09-09,4.2284,4.3125,4.1968,4.2651,17078211,0
2009-09-10,4.2966,4.4648,4.2598,4.4597,18410494,0
2009-09-11,4.4753,4.6594,4.3809,4.3965,19432660,0
2009-09-14,4.3125,4.5964,4.2336,4.5648,18146496,0
2009-09-15,4.549,4.8174,4.4753,4.7647,17202279,0
2009-09-16,4.7647,5.4274,4.7489,5.254,26696223,0
2009-09-17,5.2117,5.6428,5.054,5.1222,23282696,0
2009-09-18,5.1905,5.254,5.112,5.1591,10197528,0
2009-09-21,5.0908,5.2382,4.9435,5.1222,13438165,0
2009-09-22,5.0806,5.4537,4.9802,5.3328,19252445,0
2009-09-23,5.3593,5.4118,5.1961,5.217,17518297,0
2009-09-24,5.254,5.3117,4.8226,4.9223,16197010,0
2009-09-25,4.8803,5.0067,4.8174,4.9332,8297407,0
2009-09-28,4.9858,5.3434,4.9014,5.2484,10970790,0
2009-09-29,6.232,6.3327,5.9273,6.1741,50591269,0
2009-09-30,6.1519,6.7841,6.1519,6.578,44862876,0
2009-10-01,6.5742,6.5742,6.1164,6.3898,26402998,0
2009-10-02,6.2065,6.2736,6.0423,6.2268,23373573,0
2009-10-05,6.2268,6.6434,6.1685,6.6382,20183508,0
2009-10-06,6.6788,6.9319,6.5647,6.7783,31546642,0
2009-10-07,6.7377,6.8893,6.6211,6.8368,12442203,0
2009-10-08,6.9052,7.1727,6.8893,7.1474,13996160,0
2009-10-09,7.0517,7.2419,7.0149,7.1524,9299104,0
2009-10-12,7.115,7.1202,6.8107,6.9629,22657810,0
2009-10-13,6.9521,7.1842,6.8259,6.9154,34416483,0
2009-10-14,7.032,7.1632,6.9154,7.0891,15579851,0
2009-10-15,6.9845,7.0421,6.7683,6.9375,13332279,0
2009-10-16,6.9426,7.0262,6.7206,6.8368,14435504,0
2009-10-19,7.0796,7.4257,6.8577,7.394,23609527,0
2009-10-20,7.4213,7.4568,7.1309,7.195,19206902,0
2009-10-21,7.1474,7.4466,7.0948,7.2362,15481309,0
2009-10-22,7.273,7.368,7.0688,7.3318,14089364,0
2009-10-23,7.3896,7.394,6.9319,6.9521,10730186,0
2009-10-26,6.9521,7.0517,6.3789,6.4582,19679686,0
2009-10-27,6.4107,6.5742,6.0842,6.0842,18157889,0
2009-10-28,6.069,6.069,5.4274,5.4695,29004734,0
2009-10-29,5.5273,5.8584,5.4641,5.7749,24416975,0
2009-10-30,5.7268,5.7587,5.117,5.1643,21636601,0
2009-11-02,5.1905,5.3854,5.0118,5.1329,17749293,0
2009-11-03,5.1329,5.585,5.0908,5.5432,23387830,0
2009-11-04,5.5694,5.606,5.2905,5.3328,14257617,0
2009-11-05,5.3434,5.6481,5.3328,5.6169,15232438,0
2009-11-06,5.4274,5.585,5.3802,5.5325,10198853,0
2009-11-09,5.6325,5.875,5.6217,5.8696,11188995,0
2009-11-10,5.9225,6.0006,5.7065,5.8475,10505804,0
2009-11-11,5.9844,6.0423,5.7803,5.9062,8839169,0
2009-11-12,5.8806,5.9901,5.6217,5.6534,13658546,0
2009-11-13,5.7221,5.8269,5.6428,5.6802,12314784,0
2009-11-16,5.7114,6.0639,5.6858,6.048,9860667,0
2009-11-17,6.0423,6.0898,5.875,6.0006,9051218,0
2009-11-18,6.0006,6.048,5.8956,6.0328,8865249,0
2009-11-19,5.9638,5.9638,5.6802,5.7268,7125636,0
2009-11-20,5.6481,5.6959,5.4328,5.4589,8180582,0
2009-11-23,5.6267,5.7948,5.4905,5.5063,10761555,0
2009-11-24,5.5486,5.6011,5.4379,5.4957,7077666,0
2009-11-25,5.4905,5.6744,5.4799,5.585,5148736,0
2009-11-27,5.2961,5.4905,5.154,5.4274,3652764,0
2009-11-30,5.3958,5.4589,5.112,5.2014,20772188,0
2009-12-01,5.2852,5.3535,5.0908,5.2643,12703239,0
2009-12-02,5.2802,5.3066,5.0645,5.1905,13239350,0
2009-12-03,5.2275,5.3643,5.1697,5.1802,10109648,0
2009-12-04,5.3593,5.4431,5.1276,5.4118,13128430,0
2009-12-07,5.3958,5.8318,5.3958,5.8318,16500886,0
2009-12-08,5.8113,6.3111,5.7948,6.2065,34277864,0
2009-12-09,6.2014,6.4272,6.0228,6.3111,18510872,0
2009-12-10,6.3219,7.0149,6.3219,6.7531,28255366,0
2009-12-11,6.7377,6.9895,6.6839,6.9203,15052242,0
2009-12-14,7.0465,7.4422,7.0465,7.273,17827525,0
2009-12-15,7.2627,7.3992,7.2362,7.311,12256425,0
2009-12-16,7.337,7.4366,7.2197,7.311,16577767,0
2009-12-17,7.2571,7.5628,7.1524,7.4422,14464376,0
2009-12-18,7.5361,7.5836,7.2685,7.3515,10561595,0
2009-12-21,7.4366,7.4942,7.3318,7.3789,16438562,0
2009-12-22,7.3262,7.5779,7.2837,7.5779,10767124,0
2009-12-23,7.7617,8.1466,7.7567,8.1092,20656612,0
2009-12-24,8.1136,8.2835,8.1136,8.2189,4398795,0
2009-12-28,8.2576,8.4097,7.9476,8.0097,7075911,0
2009-12-29,8.0471,8.1732,7.8879,7.921,6091135,0
2009-12-30,7.8658,7.8994,7.7827,7.8994,7345185,0
2009-12-31,7.8879,7.9666,7.7878,7.8099,4105906,0
2010-01-04,7.8714,8.2411,7.7617,8.073,16144328,0
2010-01-05,8.0984,8.6202,7.9716,8.5416,17483430,0
2010-01-06,8.5042,8.7769,8.4713,8.6412,10863385,0
2010-01-07,8.572,8.8872,8.572,8.877,11501478,0
2010-01-08,8.799,8.9094,8.73,8.8156,10172819,0
2010-01-11,8.825,9.1141,8.7667,9.0723,11993330,0
2010-01-12,8.9404,9.0305,8.5309,8.6259,16035575,0
2010-01-13,8.6355,8.7933,8.2785,8.6507,8192473,0
2010-01-14,8.6038,8.7248,8.5042,8.5309,8088945,0
2010-01-15,8.5309,8.6259,8.0833,8.4668,13968517,0
2010-01-19,8.4623,8.7933,8.4351,8.5771,9957141,0
2010-01-20,8.4713,8.5416,8.2835,8.3933,10469750,0
2010-01-21,8.3989,8.593,8.1992,8.262,10865230,0
2010-01-22,8.224,8.4877,8.0585,8.1092,11172084,0
2010-01-25,8.1783,8.4826,8.1783,8.4351,10278217,0
2010-01-26,8.3989,8.5561,8.2785,8.3299,10621583,0
2010-01-27,8.5206,8.9354,8.1892,8.4877,11031118,0
2010-01-28,8.4877,8.6038,8.2037,8.5416,12992613,0
2010-01-29,8.6038,8.825,8.3679,8.4935,19309769,0
2010-02-01,8.0414,8.1136,7.4257,7.8994,42995220,0
2010-02-02,7.8879,8.063,7.8207,7.931,15882851,0
2010-02-03,7.9039,8.0877,7.6578,7.6826,12553468,0
2010-02-04,7.4308,7.4835,7.0465,7.1842,20712019,0
2010-02-05,7.2419,7.2571,6.7151,7.115,16157510,0
2010-02-08,7.115,7.2944,6.9103,7.195,13758309,0
2010-02-09,7.214,7.5836,7.214,7.3465,14609259,0
2010-02-10,7.3624,7.5202,7.1524,7.3154,9496206,0
2010-02-11,7.3212,7.5151,7.2253,7.4727,7687307,0
2010-02-12,7.3515,7.5628,7.2304,7.5151,10381145,0
2010-02-16,7.5259,7.8265,7.5051,7.7827,8498877,0
2010-02-17,7.7878,7.926,7.777,7.862,8024821,0
2010-02-18,7.8481,8.1035,7.7935,8.03,8219013,0
2010-02-19,7.9882,8.1523,7.9476,8.068,7946419,0
2010-02-22,8.0781,8.1136,7.7827,7.8658,7089987,0
2010-02-23,7.8423,7.9476,7.7263,7.7827,6828445,0
2010-02-24,7.8372,7.8936,7.7567,7.8879,6019521,0
2010-02-25,7.7567,8.073,7.6527,8.0585,9309543,0
2010-02-26,8.0585,8.1523,7.8936,7.9666,11879131,0
2010-03-01,8.004,8.4351,8.004,8.3773,8178155,0
2010-03-02,8.3825,8.51,8.3356,8.3882,6325943,0
2010-03-03,8.4465,8.593,8.3882,8.4522,7168562,0
2010-03-04,8.4877,8.5461,8.2727,8.4522,6193930,0
2010-03-05,8.5309,8.6202,8.4566,8.5561,9691709,0
2010-03-08,8.572,8.6146,8.4935,8.4984,5098002,0
2010-03-09,8.4763,8.5251,8.3718,8.4465,5761092,0
2010-03-10,8.4199,8.6038,8.3989,8.4566,4919421,0
2010-03-11,8.3989,8.5828,8.3521,8.5664,3856452,0
2010-03-12,8.6202,8.6412,8.2994,8.3622,6639458,0
2010-03-15,8.1892,8.4763,8.1892,8.4465,6659700,0
2010-03-16,8.425,8.7458,8.425,8.6355,9205152,0
2010-03-17,8.6659,8.8562,8.6259,8.825,7967072,0
2010-03-18,8.7769,8.8562,8.5309,8.6259,11672191,0
2010-03-19,8.6823,8.7508,8.4408,8.4465,15405887,0
2010-03-22,8.4199,8.6716,8.2785,8.6355,7394356,0
2010-03-23,8.6716,8.8352,8.5151,8.7933,5859326,0
2010-03-24,8.7248,8.7508,8.5664,8.7052,6248883,0
2010-03-25,8.7407,8.9194,8.6614,8.6768,6366413,0
2010-03-26,8.7103,8.882,8.5885,8.6994,5031693,0
2010-03-29,8.7667,8.9404,8.6881,8.7933,5620168,0
2010-03-30,8.799,8.898,8.7667,8.8669,5318247,0
2010-03-31,8.8352,8.882,8.6412,8.6881,6279379,0
2010-04-01,8.6456,8.8352,8.6355,8.7819,5024913,0
2010-04-05,8.8295,9.0977,8.7933,9.0672,5338153,0
2010-04-06,9.0198,9.2251,8.9569,9.1199,7915236,0
2010-04-07,9.0508,9.3767,9.0038,9.215,12061002,0
2010-04-08,9.1502,9.4131,9.0038,9.3557,8298927,0
2010-04-09,9.3455,9.4763,9.2929,9.3557,6471257,0
2010-04-12,9.3615,9.545,9.2035,9.524,7622294,0
2010-04-13,9.4408,9.4863,9.2872,9.3303,6853765,0
2010-04-14,9.4604,9.524,9.3506,9.4554,9152574,0
2010-04-15,9.4299,9.755,9.3406,9.54,11679237,0
2010-04-16,9.955,10.353,9.4664,9.4863,33081203,0
2010-04-19,9.524,9.614,9.0767,9.3658,15931640,0
2010-04-20,9.4664,9.743,9.4664,9.692,11507388,0
2010-04-21,9.735,9.848,9.62,9.687,10490905,0
2010-04-22,9.62,9.649,9.3716,9.614,6843813,0
2010-04-23,9.647,9.707,9.4892,9.636,6960860,0
2010-04-26,9.638,9.914,9.578,9.819,0,0
2010-04-27,9.71,9.761,9.1864,9.2347,12016216,0
2010-04-28,9.2929,9.3925,8.9569,9.1502,10051969,0
2010-04-29,9.2454,9.2726,9.0925,9.2035,10287566,0
2010-04-30,9.2251,9.2872,8.8517,8.9512,10322490,0
2010-05-03,9.014,9.1502,8.9404,9.0925,11521550,0
2010-05-04,8.7718,8.9246,8.6507,8.7191,9904047,0
2010-05-05,8.5561,8.7819,8.3718,8.5664,7679064,0
2010-05-06,8.4566,8.6202,7.4257,8.1947,17727332,0
2010-05-07,8.1523,8.2131,7.5361,7.9152,22217718,0
2010-05-10,8.4199,8.4351,8.158,8.4351,19987290,0
2010-05-11,8.2576,9.0818,8.2576,8.7248,15411115,0
2010-05-12,8.7559,9.0198,8.6456,8.9766,9137949,0
2010-05-13,8.9816,8.9816,8.5885,8.6456,8250053,0
2010-05-14,8.5416,8.593,8.1352,8.2887,8592828,0
2010-05-17,8.3096,8.6507,8.1947,8.5151,9622660,0
2010-05-18,8.6507,8.761,8.1035,8.184,8721723,0
2010-05-19,8.1035,8.1625,7.7319,8.0471,10349542,0
2010-05-20,7.7827,8.1136,7.6527,7.8265,13588972,0
2010-05-21,7.647,7.9101,7.5628,7.6667,16145615,0
2010-05-24,7.6368,7.8658,7.5628,7.699,9088555,0
2010-05-25,7.4047,7.7364,7.3262,7.7319,10457310,0
2010-05-26,7.8524,8.1302,7.7712,7.8423,10573771,0
2010-05-27,8.1092,8.3521,8.0153,8.3406,6074484,0
2010-05-28,8.3464,8.4408,8.1523,8.1732,7150833,0
2010-06-01,8.03,8.0781,7.6368,7.647,10531346,0
2010-06-02,7.7364,7.8156,7.5886,7.7827,11031648,0
2010-06-03,7.8524,7.9368,7.6102,7.8099,6537074,0
2010-06-04,7.5474,7.6255,7.1842,7.2197,12289356,0
2010-06-07,7.2944,7.5989,7.0891,7.5151,23289259,0
2010-06-08,7.5361,7.7878,7.4047,7.6368,15977186,0
2010-06-09,7.7567,7.9476,7.5836,7.6419,12898132,0
2010-06-10,7.8481,8.1136,7.7985,8.1092,5916139,0
2010-06-11,7.9824,8.4522,7.9824,8.4351,7696194,0
2010-06-14,8.6304,8.6304,8.2785,8.2994,8871958,0
2010-06-15,8.4408,8.7559,8.3989,8.7356,5253688,0
2010-06-16,8.6202,8.7248,8.4763,8.6614,6912768,0
2010-06-17,8.7407,8.7407,8.4408,8.6304,6344367,0
2010-06-18,8.6456,8.8402,8.6094,8.7559,5164581,0
2010-06-21,8.9297,9.0564,8.6456,8.7103,6642737,0
2010-06-22,8.7103,8.8295,8.5885,8.593,7650130,0
2010-06-23,8.5828,8.6304,8.2677,8.3521,8474206,0
2010-06-24,8.2727,8.2937,7.8156,7.8562,9109648,0
2010-06-25,7.8879,7.9101,7.699,7.8265,7448496,0
2010-06-28,7.7985,8.0356,7.7827,7.862,5931550,0
2010-06-29,7.7048,7.7422,7.278,7.3844,9441626,0
2010-06-30,7.3173,7.545,7.0472,7.0948,8737589,0
2010-07-01,6.9997,7.1055,6.5932,7.0262,14956271,0
2010-07-02,7.063,7.1106,6.8475,6.9052,6852255,0
2010-07-06,7.0206,7.2108,6.8209,6.9052,7591132,0
2010-07-07,6.947,7.4517,6.9426,7.4466,9837609,0
2010-07-08,7.5525,7.6419,7.4517,7.6204,6418092,0
2010-07-09,7.6255,7.8265,7.5361,7.8043,5820057,0
2010-07-12,7.777,7.8562,7.5259,7.6882,7680730,0
2010-07-13,7.8423,7.8423,7.6578,7.7477,6556857,0
2010-07-14,7.7155,7.8714,7.5628,7.7669,10369078,0
2010-07-15,7.7712,7.9767,7.6939,7.9476,8861071,0
2010-07-16,7.6939,7.7206,7.0421,7.0999,24452471,0
2010-07-19,7.0365,7.3624,7.0149,7.3566,12871406,0
2010-07-20,7.1727,7.4619,7.1106,7.4257,10692123,0
2010-07-21,7.4942,7.5418,7.0365,7.0796,9447124,0
2010-07-22,7.2362,7.3002,6.9997,7.0891,11525335,0
2010-07-23,7.1366,7.4422,7.0948,7.394,10711414,0
2010-07-26,7.4105,7.7878,7.3624,7.6368,10387182,0
2010-07-27,7.7263,7.7617,7.4047,7.4835,7729191,0
2010-07-28,7.4619,7.557,7.2419,7.311,5502487,0
2010-07-29,7.3844,7.4568,6.8893,6.9686,12016363,0
2010-07-30,6.8475,6.9794,6.7739,6.9319,7506776,0
2010-08-02,7.1055,7.2888,6.9997,7.2007,8133204,0
2010-08-03,7.1423,7.1423,6.947,6.947,5297801,0
2010-08-04,7.0048,7.0796,6.9203,7.0517,7162112,0
2010-08-05,6.9629,7.0262,6.869,6.9997,6460692,0
2010-08-06,6.8893,7.0421,6.8418,6.9154,6096799,0
2010-08-09,6.9737,7.0948,6.9375,7.0948,4122931,0
2010-08-10,7.0048,7.0574,6.8748,6.9895,5474122,0
2010-08-11,6.8368,6.869,6.6751,6.7739,12451727,0
2010-08-12,6.6155,6.7683,6.5742,6.7206,8475308,0
2010-08-13,6.6535,6.8209,6.6211,6.6585,8098044,0
2010-08-16,6.578,6.7151,6.4886,6.6269,5562008,0
2010-08-17,6.6839,6.7739,6.5331,6.6941,7293345,0
2010-08-18,6.6693,6.7683,6.6155,6.7473,6532243,0
2010-08-19,6.6839,6.7587,6.5742,6.5932,12544217,0
2010-08-20,6.5331,6.6211,6.3789,6.4778,6558381,0
2010-08-23,6.5476,6.5831,6.3415,6.4107,4552395,0
2010-08-24,6.2572,6.3631,6.1329,6.3016,9112913,0
2010-08-25,6.2166,6.5932,6.1634,6.5698,11939856,0
2010-08-26,6.5932,6.7048,6.4005,6.4062,10141968,0
2010-08-27,6.5051,6.5932,6.3415,6.578,5378570,0
2010-08-30,6.5534,6.5882,6.3953,6.4005,5167528,0
2010-08-31,6.3492,6.5863,6.3384,6.3758,5145276,0
2010-09-01,6.4778,6.7644,6.4778,6.7099,8523472,0
2010-09-02,6.7531,7.0999,6.7531,7.0891,9141971,0
2010-09-03,7.2007,7.337,7.1106,7.2627,7918467,0
2010-09-07,7.1576,7.1785,6.8748,6.9203,7210862,0
2010-09-08,6.9203,7.0149,6.8368,6.8945,8785843,0
2010-09-09,7.0365,7.0891,6.8475,6.9521,6100816,0
2010-09-10,6.9686,7.0421,6.9319,6.9952,4970867,0
2010-09-13,7.115,7.1727,6.9997,7.1632,6979414,0
2010-09-14,7.1632,7.1632,6.9737,7.0796,4337412,0
2010-09-15,7.0796,7.0839,6.9426,7.0465,4762163,0
2010-09-16,6.9686,7.0149,6.8748,6.9952,4856612,0
2010-09-17,7.0517,7.1106,6.8259,6.9426,6548851,0
2010-09-20,6.9952,7.1252,6.9375,7.0999,9238667,0
2010-09-21,7.0688,7.311,6.8259,6.9261,7531594,0
2010-09-22,6.8577,6.8633,6.4107,6.4994,14631186,0
2010-09-23,6.4062,6.6585,6.3168,6.353,12453199,0
2010-09-24,6.4944,6.5742,6.4372,6.4886,8772457,0
2010-09-27,6.483,6.5882,6.4683,6.4944,5550680,0
2010-09-28,6.4886,6.5742,6.3371,6.5742,5826953,0
2010-09-29,6.5431,6.6098,6.4538,6.5051,4956010,0
2010-09-30,6.5786,6.7003,6.3953,6.448,6432267,0
2010-10-01,6.5273,6.6211,6.4683,6.6211,9177080,0
2010-10-04,6.5742,6.6382,6.4272,6.4639,5749329,0
2010-10-05,6.5698,6.6693,6.5273,6.6269,8680289,0
2010-10-06,6.6269,6.6941,6.5159,6.5476,6398441,0
2010-10-07,6.5742,6.6484,6.5273,6.6211,6923026,0
2010-10-08,6.6382,7.2362,6.6382,7.1524,15501267,0
2010-10-11,7.1474,7.3844,7.0517,7.2469,9519510,0
2010-10-12,7.2469,7.2571,7.0999,7.2419,5706001,0
2010-10-13,7.2944,7.5728,7.2057,7.394,8531577,0
2010-10-14,7.3844,7.4891,7.2944,7.4105,10452796,0
2010-10-15,7.3624,7.3624,6.5589,6.7587,30397444,0
2010-10-18,6.7048,6.7048,6.4886,6.5589,15024221,0
2010-10-19,6.4424,6.5102,6.3371,6.3789,12742399,0
2010-10-20,6.4163,6.5589,6.4005,6.4683,14019122,0
2010-10-21,6.5431,6.6326,6.4062,6.4944,9895671,0
2010-10-22,6.5215,6.5215,6.3473,6.4062,6534997,0
2010-10-25,6.4778,6.5431,6.3733,6.3898,7110082,0
2010-10-26,6.3473,6.5215,6.3371,6.4582,7504840,0
2010-10-27,6.3898,6.4538,6.2166,6.2902,7191349,0
2010-10-28,6.3415,6.4163,6.1798,6.2478,5939556,0
2010-10-29,6.268,6.3473,6.1774,6.2458,7021332,0
2010-11-01,6.3111,6.3327,6.1279,6.1849,4492571,0
2010-11-02,6.2794,6.384,6.2471,6.353,6404006,0
2010-11-03,6.3682,6.4163,6.2217,6.327,5242412,0
2010-11-04,6.4424,6.7322,6.4424,6.6693,9882583,0
2010-11-05,6.6997,6.7264,6.4944,6.5534,5907210,0
2010-11-08,6.4886,6.7783,6.4886,6.7531,11682592,0
2010-11-09,6.7587,6.7739,6.5932,6.6535,8508505,0
2010-11-10,6.6637,6.6839,6.4944,6.578,7533689,0
2010-11-11,6.4886,6.9952,6.483,6.7783,10055659,0
2010-11-12,6.6997,6.8158,6.6382,6.6637,7851538,0
2010-11-15,6.7048,6.7999,6.5989,6.6637,6297690,0
2010-11-16,6.5742,6.8259,6.5215,6.5431,8181548,0
2010-11-17,6.5989,6.6637,6.4886,6.4944,10093739,0
2010-11-18,6.6269,6.7531,6.578,6.7206,8530040,0
2010-11-19,6.7099,6.7473,6.6326,6.6941,6132125,0
2010-11-22,6.6269,6.805,6.5932,6.7841,5765166,0
2010-11-23,6.6693,6.7322,6.5831,6.6098,7032191,0
2010-11-24,6.6382,6.7942,6.6326,6.7942,4778881,0
2010-11-26,6.7322,6.9578,6.7322,6.7739,4481694,0
2010-11-29,6.6839,6.9845,6.6484,6.9686,8215962,0
2010-11-30,6.8836,6.947,6.7886,6.9103,10470838,0
2010-12-01,6.9,7.195,6.8945,7.1576,11308170,0
2010-12-02,7.1727,7.4366,7.1727,7.4213,15397534,0
2010-12-03,7.3992,7.862,7.3624,7.7048,15898641,0
2010-12-06,7.6774,7.9039,7.6102,7.862,10052565,0
2010-12-07,7.9989,8.2785,7.9532,8.0781,17690880,0
2010-12-08,8.0527,8.5042,8.0249,8.2994,18613874,0
2010-12-09,8.3464,8.3825,8.063,8.1676,13562185,0
2010-12-10,8.1625,8.3989,8.1302,8.2519,8004266,0
2010-12-13,8.2887,8.3464,8.158,8.1783,7161194,0
2010-12-14,8.0414,8.2576,8.03,8.1136,8396516,0
2010-12-15,8.0781,8.2468,8.0204,8.0356,11544257,0
2010-12-16,8.0717,8.2462,8.0343,8.2125,8447164,0
2010-12-17,8.1947,8.2189,8.0471,8.1409,8067345,0
2010-12-20,8.1523,8.1676,7.9584,8.0527,8440686,0
2010-12-21,8.0527,8.158,7.9101,7.9824,8212067,0
2010-12-22,8.0097,8.1523,7.9532,8.1409,4324712,0
2010-12-23,8.158,8.2189,8.0356,8.1136,3937648,0
2010-12-27,8.073,8.1092,7.9716,8.068,2970019,0
2010-12-28,8.073,8.0877,7.926,7.9767,3872649,0
2010-12-29,8.042,8.0883,7.931,8.0306,3696021,0
2010-12-30,8.004,8.0306,7.7757,7.9094,5016825,0
2010-12-31,7.8936,7.9786,7.8468,7.9595,3588153,0
2011-01-03,8.0153,8.3406,7.9824,8.1092,9920622,0
2011-01-04,8.03,8.1092,7.8879,7.9627,6413673,0
2011-01-05,7.9368,8.1194,7.9152,8.0527,9230982,0
2011-01-06,8.1092,8.2189,7.9476,8.0097,5705343,0
2011-01-07,8.004,8.0984,7.8099,7.9368,4240895,0
2011-01-10,7.8936,7.9666,7.7263,7.8099,6926069,0
2011-01-11,7.8481,7.8879,7.6774,7.7669,4476082,0
2011-01-12,7.8322,7.8994,7.7364,7.7827,7637657,0
2011-01-13,7.7827,7.8481,7.7048,7.7617,5174669,0
2011-01-14,7.7827,7.8481,7.7422,7.8265,4531792,0
2011-01-18,7.803,7.8461,7.77,7.7922,3518082,0
2011-01-19,7.7751,7.803,7.6178,7.6407,4772455,0
2011-01-20,7.5836,7.7048,7.4999,7.6527,4906886,0
2011-01-21,7.7617,7.7712,7.6419,7.7103,4294018,0
2011-01-24,7.6882,7.862,7.647,7.8156,4487244,0
2011-01-25,7.7477,7.8207,7.699,7.8043,5132964,0
2011-01-26,7.8372,7.931,7.7422,7.8879,5499971,0
2011-01-27,7.8879,7.9627,7.8265,7.9039,6364894,0
2011-01-28,7.931,7.9989,7.7985,7.9882,12712589,0
2011-01-31,7.9045,8.0655,7.6261,7.7693,18020653,0
2011-02-01,7.8156,7.9989,7.7048,7.9932,9087656,0
2011-02-02,7.9584,8.5664,7.9101,8.5416,12279405,0
2011-02-03,8.5206,8.9107,8.2988,8.8307,12199398,0
2011-02-04,8.825,8.8669,8.6558,8.761,9783569,0
2011-02-07,8.7718,9.955,8.73,9.0038,30114047,0
2011-02-08,8.9816,9.0349,8.7933,8.9404,10488075,0
2011-02-09,8.8929,9.0615,8.825,8.9766,8318454,0
2011-02-10,8.9366,9.0742,8.8777,9.0577,9720387,0
2011-02-11,9.0102,9.0691,8.9525,8.9943,5937133,0
2011-02-14,8.967,9.0977,8.9036,9.0405,3596661,0
2011-02-15,8.967,9.0615,8.877,8.9094,3852109,0
2011-02-16,8.9676,9.0634,8.8941,8.9474,6713806,0
2011-02-17,8.877,9.0405,8.8669,8.9816,4831757,0
2011-02-18,9.0837,9.1522,8.9163,8.9525,6867145,0
2011-02-22,8.8472,8.9779,8.6773,8.7255,7510987,0
2011-02-23,8.6202,8.8263,8.4097,8.5568,9576531,0
2011-02-24,8.5309,8.6044,8.3989,8.5206,7978820,0
2011-02-25,8.5936,8.6462,8.4623,8.6152,7053668,0
2011-02-28,8.6443,8.7496,8.6075,8.6804,6468905,0
2011-03-01,8.7058,8.7058,8.4465,8.4713,8157364,0
2011-03-02,8.4566,8.7515,8.4199,8.6361,6684555,0
2011-03-03,8.7413,8.8307,8.6773,8.7882,4960046,0
2011-03-04,8.7566,8.799,8.4623,8.5612,5291470,0
2011-03-07,8.5936,8.7363,8.3718,8.4623,7074983,0
2011-03-08,8.4566,8.6513,8.357,8.6462,6800780,0
2011-03-09,8.5993,8.662,8.4713,8.5467,5419135,0
2011-03-10,8.3989,8.4668,8.146,8.1726,7585790,0
2011-03-11,8.1289,8.2519,8.0623,8.2182,6305379,0
2011-03-14,8.1346,8.2182,7.9456,8.1231,9076263,0
2011-03-15,7.8861,8.0236,7.8607,7.9703,5858020,0
2011-03-16,7.9197,7.9976,7.7808,7.841,8918272,0
2011-03-17,7.9882,8.0591,7.9039,7.921,3951361,0
2011-03-18,8.0514,8.0927,7.9026,8.0343,6055567,0
2011-03-21,8.1618,8.2519,8.1346,8.1941,2072050,0
2011-03-22,8.1885,8.1986,7.9703,8.0085,5553457,0
2011-03-23,7.9754,8.1941,7.9139,8.108,7739502,0
2011-03-24,8.1573,8.1618,7.7135,7.8701,14389152,0
2011-03-25,7.9026,7.9869,7.8138,7.9811,5871737,0
2011-03-28,8.0198,8.2182,7.9919,7.9919,6082475,0
2011-03-29,7.9703,8.2182,7.9621,8.2031,8593022,0
2011-03-30,8.0826,8.3045,8.0343,8.2075,6759529,0
2011-03-31,8.1898,8.2202,8.0122,8.0275,5869490,0
2011-04-01,8.0459,8.2569,8.0343,8.1181,5095087,0
2011-04-04,8.1618,8.2835,8.1402,8.1885,4322696,0
2011-04-05,8.1517,8.288,8.1231,8.1885,5016650,0
2011-04-06,8.2125,8.2347,7.9869,8.014,6419303,0
2011-04-07,7.9653,7.9919,7.8701,7.9304,6445185,0
2011-04-08,7.9869,7.9976,7.7922,7.8138,4775478,0
2011-04-11,7.8246,7.9139,7.803,7.8861,4872070,0
2011-04-12,7.8093,7.8873,7.6558,7.7135,5464384,0
2011-04-13,7.7459,7.8359,7.5963,7.8138,6295083,0
2011-04-14,7.7979,7.7979,7.5861,7.6292,5563067,0
2011-04-15,7.6502,7.8752,7.6451,7.803,8292449,0
2011-04-18,7.7238,8.1669,7.4758,8.1123,16984250,0
2011-04-19,8.1123,8.2835,7.9355,7.9976,10268947,0
2011-04-20,8.1346,8.1346,7.9811,8.0667,5700168,0
2011-04-21,8.1289,8.1346,7.9456,8.0288,5281567,0
2011-04-25,8.0717,8.0927,7.9571,7.9869,4051236,0
2011-04-26,7.9869,8.1231,7.9653,8.1028,4310796,0
2011-04-27,8.1346,8.146,8.0085,8.1231,5299301,0
2011-04-28,8.1028,8.1726,8.0198,8.0572,5397114,0
2011-04-29,8.0559,8.087,7.8652,7.9431,7519854,0
2011-05-02,7.9976,8.3293,7.9621,8.2125,9994535,0
2011-05-03,8.1365,8.1536,7.9716,8.0204,5342903,0
2011-05-04,8.0236,8.2519,7.9197,8.2462,7167834,0
2011-05-05,8.2095,8.2253,8.004,8.0363,5466626,0
2011-05-06,8.1479,8.1479,7.9666,7.9882,6026822,0
2011-05-09,7.9754,8.0027,7.8359,7.8974,4339769,0
2011-05-10,7.9026,7.9519,7.7606,7.7979,8221559,0
2011-05-11,7.7979,7.8652,7.5925,7.7554,8993543,0
2011-05-12,7.7193,7.8302,7.692,7.7808,4731767,0
2011-05-13,7.7814,7.8258,7.6869,7.7035,2737874,0
2011-05-16,7.6407,7.7193,7.581,7.5918,4559516,0
2011-05-17,7.545,7.6508,7.5019,7.5925,9612326,0
2011-05-18,7.5754,7.6755,7.5658,7.6236,7974647,0
2011-05-19,7.6502,7.7403,7.6134,7.7238,5667978,0
2011-05-20,7.6926,7.7656,7.6558,7.7409,6083918,0
2011-05-23,7.6755,7.692,7.4758,7.4922,5992584,0
2011-05-24,7.5125,7.5234,7.3541,7.3642,6374632,0
2011-05-25,7.3281,7.4701,7.3021,7.4073,5700441,0
2011-05-26,7.375,7.4131,7.2539,7.3483,5696605,0
2011-05-27,7.3808,7.4809,7.3483,7.4238,3604208,0
2011-05-31,7.472,7.5576,7.2862,7.5202,8274535,0
2011-06-01,7.46,7.4859,7.3128,7.3173,11490614,0
2011-06-02,7.3281,7.4447,7.2121,7.3383,9614587,0
2011-06-03,7.2121,7.5348,7.1905,7.2907,9475979,0
2011-06-06,7.2856,7.375,7.1689,7.1798,4305090,0
2011-06-07,7.2216,7.2964,7.1639,7.174,4079386,0
2011-06-08,7.1524,7.202,7.1163,7.148,6589402,0
2011-06-09,7.1582,7.3857,7.1582,7.3173,4868753,0
2011-06-10,7.264,7.2691,7.0636,7.0802,5298591,0
2011-06-13,7.0897,7.1689,7.0262,7.032,3600877,0
2011-06-14,7.1213,7.2964,7.1113,7.202,4706997,0
2011-06-15,7.1213,7.2216,7.0421,7.0839,5679650,0
2011-06-16,7.0681,7.2014,7.0085,7.1791,8026965,0
2011-06-17,7.2272,7.3173,7.2121,7.2488,5623079,0
2011-06-20,7.202,7.3128,7.174,7.2742,6253596,0
2011-06-21,7.3224,7.5658,7.3224,7.4859,4788666,0
2011-06-22,7.4131,7.4238,7.1962,7.1962,4406352,0
2011-06-23,7.1163,7.2216,7.0365,7.2121,7528413,0
2011-06-24,7.2324,7.2539,7.1113,7.1524,6256117,0
2011-06-27,7.1524,7.2539,7.0745,7.2488,4349931,0
2011-06-28,7.2742,7.3224,7.2069,7.3021,5633262,0
2011-06-29,7.3541,7.5125,7.3128,7.4859,3604251,0
2011-06-30,7.5296,7.6204,7.4695,7.5722,7322936,0
2011-07-01,7.5551,7.7244,7.5082,7.6869,5452649,0
2011-07-05,7.6761,7.7035,7.576,7.6705,4175254,0
2011-07-06,7.6331,7.6489,7.5202,7.5994,4918833,0
2011-07-07,7.6926,7.7706,7.6819,7.7193,4700420,0
2011-07-08,7.597,7.597,7.4016,7.4967,6132763,0
2011-07-11,7.375,7.4073,7.202,7.2159,5391966,0
2011-07-12,7.2272,7.3541,7.202,7.202,3904986,0
2011-07-13,7.2583,7.3173,7.1639,7.174,7248910,0
2011-07-14,7.2216,7.2437,7.0365,7.0421,6107819,0
2011-07-15,7.1113,7.2488,7.0897,7.1265,10863759,0
2011-07-18,7.3541,7.3857,6.8519,6.8787,17491596,0
2011-07-19,6.8861,7.2014,6.8861,7.1423,8164698,0
2011-07-20,7.148,7.1639,7.0365,7.0523,6586889,0
2011-07-21,7.1321,7.3224,7.1265,7.2742,7422316,0
2011-07-22,7.264,7.2691,7.1379,7.2216,4976852,0
2011-07-25,7.1113,7.2324,7.0523,7.1582,4301177,0
2011-07-26,7.1898,7.259,7.11,7.1956,3015056,0
2011-07-27,7.1429,7.1689,6.8836,6.9312,9077421,0
2011-07-28,6.9343,7.0187,6.8539,6.8703,5044014,0
2011-07-29,6.7746,6.8381,6.6782,6.7473,9155588,0
2011-08-01,6.8094,6.8145,6.5679,6.6465,8196221,0
2011-08-02,6.6028,6.6363,6.3473,6.353,7687908,0
2011-08-03,6.3708,6.3923,6.1058,6.3384,10251985,0
2011-08-04,6.2097,6.2147,5.9478,5.985,16293030,0
2011-08-05,6.0752,6.0961,5.4983,5.7096,21674993,0
2011-08-08,5.5197,5.6042,5.2553,5.3187,23589577,0
2011-08-09,5.4456,5.525,5.0598,5.5143,18459258,0
2011-08-10,5.34,5.3506,4.9963,5.0122,15259498,0
2011-08-11,5.065,5.4193,5.0014,5.3083,12534262,0
2011-08-12,5.3872,5.5143,5.3083,5.3928,11912078,0
2011-08-15,5.4723,5.6839,5.4402,5.6785,8734039,0
2011-08-16,5.6094,5.8635,5.5938,5.8212,13075142,0
2011-08-17,5.8415,5.8635,5.6946,5.7739,11278357,0
2011-08-18,5.5619,5.5989,5.2341,5.2819,11417146,0
2011-08-19,5.1807,5.5057,5.1807,5.3138,13007566,0
2011-08-22,5.4402,5.4983,5.1813,5.2819,9049604,0
2011-08-23,5.2975,5.5197,5.2713,5.4723,11125581,0
2011-08-24,5.4402,5.6251,5.4193,5.5882,12144543,0
2011-08-25,5.6411,5.6731,5.3823,5.4138,16598249,0
2011-08-26,5.3618,5.7189,5.3298,5.6492,14772568,0
2011-08-29,5.7358,6.1113,5.7358,6.1113,15825670,0
2011-08-30,6.0493,6.1995,5.9802,6.1443,7348847,0
2011-08-31,6.183,6.2852,6.0493,6.1076,5977187,0
2011-09-01,6.1076,6.1393,5.8893,5.911,7835442,0
2011-09-02,5.7488,5.7654,5.3896,5.5184,11101719,0
2011-09-06,5.3245,5.367,5.1699,5.2713,10785815,0
2011-09-07,5.3832,5.6707,5.3459,5.623,9074317,0
2011-09-08,5.5592,5.5964,5.1807,5.2606,10955553,0
2011-09-09,5.1699,5.3138,5.09,5.2444,12587176,0
2011-09-12,5.0098,5.0846,4.877,5.074,11667389,0
2011-09-13,5.0793,5.319,5.0686,5.2657,11649120,0
2011-09-14,5.3031,5.4524,5.202,5.319,7997018,0
2011-09-15,5.319,5.3832,5.2869,5.3725,11485021,0
2011-09-16,5.3725,5.527,5.3138,5.367,8470198,0
2011-09-19,5.2395,5.3298,5.1485,5.3031,6576153,0
2011-09-20,5.3298,5.3298,5.0631,5.0686,6552878,0
2011-09-21,5.0526,5.1272,4.7649,4.7703,9388253,0
2011-09-22,4.5996,4.6155,4.4134,4.5572,13176163,0
2011-09-23,4.5195,4.8875,4.5195,4.8448,9373453,0
2011-09-26,4.9033,5.0686,4.7861,5.0631,13428308,0
2011-09-27,5.2231,5.3138,5.1754,5.2123,8786879,0
2011-09-28,5.2123,5.2123,4.9887,5.0154,10879686,0
2011-09-29,5.1485,5.2657,5.0793,5.2657,9825647,0
2011-09-30,5.1544,5.2034,5.0348,5.0784,11539530,0
2011-10-03,5.0206,5.0953,4.8021,4.882,17053549,0
2011-10-04,4.8182,5.2286,4.7436,5.2286,15828437,0
2011-10-05,5.2606,5.6017,5.1967,5.5748,16059674,0
2011-10-06,5.5592,5.5964,5.3031,5.5697,12160328,0
2011-10-07,5.5856,5.628,5.4418,5.5536,9596073,0
2011-10-10,5.676,5.8147,5.6122,5.7136,9214738,0
2011-10-11,5.6868,5.8629,5.6599,5.7779,6531192,0
2011-10-12,5.7878,5.9368,5.7878,5.8462,8237306,0
2011-10-13,5.8094,5.8354,5.5856,5.7456,11495209,0
2011-10-14,5.8893,5.9423,5.4683,5.8299,14955532,0
2011-10-17,5.6923,5.7834,5.2497,5.3245,17128441,0
2011-10-18,5.3298,5.8094,5.2339,5.7136,12649676,0
2011-10-19,5.6982,5.7508,5.4471,5.511,9275687,0
2011-10-20,5.5218,5.7036,5.4524,5.6492,7230253,0
2011-10-21,5.7346,5.9478,5.7292,5.9478,9474517,0
2011-10-24,5.9802,6.3371,5.9802,6.2617,11770009,0
2011-10-25,6.2262,6.2471,6.0177,6.0384,7363103,0
2011-10-26,6.1717,6.3327,6.012,6.2617,7471024,0
2011-10-27,6.4798,6.6085,6.4285,6.5019,11001441,0
2011-10-28,6.5184,6.5299,6.3904,6.4854,5045657,0
2011-10-31,6.4157,6.4157,6.2307,6.2307,5968958,0
2011-11-01,5.9474,5.9844,5.7268,5.9043,10008257,0
2011-11-02,5.911,6.1076,5.911,6.0384,8799413,0
2011-11-03,6.1443,6.2908,6.0867,6.2065,9152475,0
2011-11-04,6.0981,6.1076,5.9154,6.0334,8482822,0
2011-11-07,5.9956,6.0816,5.911,6.0651,7201513,0
2011-11-08,6.119,6.2559,6.0233,6.23,5316056,0
2011-11-09,6.029,6.0651,5.8129,5.8782,6615776,0
2011-11-10,5.9844,6.0436,5.856,6.0177,4371328,0
2011-11-11,6.1304,6.3219,6.1304,6.1666,4187740,0
2011-11-14,6.1132,6.1551,5.9688,6.0334,4692896,0
2011-11-15,6.0012,6.1076,5.9005,6.0651,4064456,0
2011-11-16,5.9638,6.119,5.911,5.9802,3955879,0
2011-11-17,5.9535,6.0594,5.8039,5.8462,5996308,0
2011-11-18,5.9212,5.9311,5.7967,5.856,4436574,0
2011-11-21,5.7401,5.8039,5.7036,5.7563,4499414,0
2011-11-22,5.7616,5.7671,5.628,5.628,6184973,0
2011-11-23,5.5697,5.6122,5.4844,5.5643,8730193,0
2011-11-25,5.5666,5.6363,5.5342,5.5987,2200614,0
2011-11-28,5.8147,5.8629,5.5748,5.6068,8873581,0
2011-11-29,5.6576,5.6684,5.4968,5.4968,9525671,0
2011-11-30,5.6969,5.8237,5.6744,5.7903,10679513,0
2011-12-01,5.7707,6.0177,5.7433,6.0006,5958941,0
2011-12-02,6.0765,6.3923,6.0177,6.3492,12813609,0
2011-12-05,6.5844,7.186,6.5331,6.9984,23480802,0
2011-12-06,6.9287,6.9984,6.8589,6.9343,8517453,0
2011-12-07,6.8539,7.7599,6.8107,7.2767,29048137,0
2011-12-08,7.1163,7.1918,6.7841,6.8158,12279760,0
2011-12-09,6.8381,7.1811,6.8323,7.1531,7304739,0
2011-12-12,7.0307,7.1436,6.94,7.1113,6470405,0
2011-12-13,7.025,7.2552,6.9229,6.9667,6040851,0
2011-12-14,6.9876,7.0739,6.8265,6.9179,9292958,0
2011-12-15,7.0517,7.0688,6.805,6.8158,9670302,0
2011-12-16,6.9122,7.1055,6.8424,6.9287,7293870,0
2011-12-19,6.9603,6.9825,6.7631,6.7942,4975537,0
2011-12-20,6.9553,7.1436,6.9496,7.0414,4626620,0
2011-12-21,7.0307,7.1321,6.9724,7.1163,4937334,0
2011-12-22,7.1588,7.2399,7.1005,7.1811,4274864,0
2011-12-23,7.2082,7.3046,7.1811,7.2666,2577851,0
2011-12-27,7.2133,7.3737,7.186,7.2609,2960806,0
2011-12-28,7.3624,7.3624,7.0574,7.1651,3153470,0
2011-12-29,7.1753,7.2399,7.0839,7.2343,2701181,0
2011-12-30,7.2343,7.2609,7.1487,7.1702,2920540,0
2012-01-03,7.3947,7.5664,7.3465,7.406,10848902,0
2012-01-04,7.4004,7.4695,7.3205,7.3624,7451118,0
2012-01-05,7.2881,7.4751,7.2343,7.3624,11476245,0
2012-01-06,7.3624,7.4492,7.3104,7.3566,5712280,0
2012-01-09,7.4118,7.4922,7.3408,7.427,7488346,0
2012-01-10,7.5082,7.7225,7.4859,7.6845,7681260,0
2012-01-11,7.7225,7.938,7.7009,7.8994,8882203,0
2012-01-12,7.9316,8.0446,7.7972,7.9101,5550036,0
2012-01-13,7.8517,7.921,7.7396,7.8613,4546864,0
2012-01-17,7.9869,8.03,7.8658,7.9393,4641724,0
2012-01-18,7.995,8.1409,7.9679,8.1231,7022438,0
2012-01-19,8.1289,8.1783,7.9316,8.0503,11450276,0
2012-01-20,8.0655,8.2537,8.0388,8.2537,5583707,0
2012-01-23,8.2144,8.3336,8.1523,8.2095,5810737,0
2012-01-24,8.1409,8.307,8.092,8.2645,9612410,0
2012-01-25,8.2202,8.3444,8.1181,8.3165,5294016,0
2012-01-26,8.3502,8.4832,8.1289,8.2309,8754424,0
2012-01-27,8.184,8.2424,7.8771,8.1625,13908902,0
2012-01-30,7.9545,8.0978,7.4695,7.5982,17215211,0
2012-01-31,7.6229,7.6932,7.5683,7.6007,8793881,0
2012-02-01,7.6318,7.7915,7.6039,7.6426,7727374,0
2012-02-02,7.6793,7.7972,7.588,7.7225,7785385,0
2012-02-03,7.8417,8.0179,7.7446,7.995,10858299,0
2012-02-06,7.9595,8.1898,7.938,8.1181,8243130,0
2012-02-07,7.9113,7.9976,7.8138,7.8942,6859140,0
2012-02-08,7.9171,8.1954,7.9057,8.1168,8988575,0
2012-02-09,8.0902,8.1276,7.9336,8.0591,6582589,0
2012-02-10,7.9158,7.9735,7.7745,7.8365,4790231,0
2012-02-13,7.9431,8.0122,7.8365,7.9894,5185718,0
2012-02-14,7.9266,8.0014,7.8613,7.9431,8020384,0
2012-02-15,7.9679,7.9679,7.8086,7.8613,7032294,0
2012-02-16,7.8468,8.0769,7.8468,8.0769,5438894,0
2012-02-17,8.1111,8.1276,7.9811,8.0204,4783702,0
2012-02-21,8.0014,8.0446,7.8468,8.0331,6066265,0
2012-02-22,8.1396,8.721,8.1168,8.373,19585994,0
2012-02-23,8.3558,8.3558,8.0122,8.2696,11341946,0
2012-02-24,8.2861,8.3241,8.1168,8.1567,8157918,0
2012-02-27,8.1289,8.2537,7.9595,8.1625,9112558,0
2012-02-28,8.1567,8.1834,7.9748,8.0851,5643718,0
2012-02-29,8.1048,8.1834,7.9348,7.9577,12221428,0
2012-03-01,8.03,8.0743,7.8886,7.9336,13026151,0
2012-03-02,7.9444,7.9748,7.7967,7.8023,8092995,0
2012-03-05,7.8081,8.0693,7.763,8.0693,9679907,0
2012-03-06,8.0033,8.0693,7.8309,7.8365,10091269,0
2012-03-07,7.8365,7.8886,7.8023,7.8365,13923411,0
2012-03-08,7.9057,7.95,7.8138,7.8194,9318301,0
2012-03-09,7.8829,7.9748,7.7967,7.7967,9299587,0
2012-03-12,7.8138,7.95,7.7738,7.9113,5169289,0
2012-03-13,7.9697,8.1218,7.9113,8.1168,5271876,0
2012-03-14,8.1168,8.2043,8.042,8.1168,4554424,0
2012-03-15,8.1218,8.3133,8.0959,8.3077,5318838,0
2012-03-16,8.3464,8.4066,8.2309,8.2703,5636541,0
2012-03-19,8.2366,8.444,8.2088,8.3399,3351362,0
2012-03-20,8.2309,8.456,8.2309,8.4009,7144306,0
2012-03-21,8.4383,8.4757,8.3521,8.4383,4925647,0
2012-03-22,8.3464,8.4275,8.2975,8.3577,4502372,0
2012-03-23,8.3464,8.456,8.3077,8.4383,4071459,0
2012-03-26,8.51,8.558,8.4326,8.558,4782732,0
2012-03-27,8.5796,8.6449,8.4231,8.444,4985185,0
2012-03-28,8.456,8.456,8.1669,8.2202,4727106,0
2012-03-29,8.1396,8.2366,7.9919,8.2309,4261028,0
2012-03-30,8.2759,8.3895,8.1454,8.3349,5610408,0
2012-04-02,8.3077,8.51,8.2366,8.373,5072849,0
2012-04-03,8.373,8.444,8.2366,8.2861,5317106,0
2012-04-04,8.2043,8.2253,8.101,8.1454,9401554,0
2012-04-05,8.1111,8.1669,7.9976,8.0642,3475110,0
2012-04-09,7.8994,8.0249,7.8658,8.0249,3605117,0
2012-04-10,7.9811,8.0693,7.7586,7.7738,5873922,0
2012-04-11,7.8829,7.9647,7.8468,7.9615,4673955,0
2012-04-12,7.9748,8.2043,7.9279,8.1954,4190304,0
2012-04-13,8.1834,8.2544,8.0642,8.1776,7239754,0
2012-04-16,8.1567,8.1567,7.3452,7.5525,16035750,0
2012-04-17,7.5963,7.7477,7.5805,7.6248,6811359,0
2012-04-18,7.6007,7.6229,7.4872,7.5088,6565705,0
2012-04-19,7.4922,7.5628,7.4054,7.4701,6687971,0
2012-04-20,7.5031,7.5474,7.4543,7.4758,5397213,0
2012-04-23,7.394,7.3998,7.264,7.3618,7786407,0
2012-04-24,7.394,7.46,7.3357,7.3618,3709081,0
2012-04-25,7.4442,7.5031,7.2862,7.4872,5311210,0
2012-04-26,7.4872,7.5088,7.3844,7.4492,3992951,0
2012-04-27,7.5309,7.6508,7.4543,7.6286,5101120,0
2012-04-30,7.5906,7.5906,7.4226,7.5145,3746925,0
2012-05-01,7.5805,7.6851,7.5425,7.5639,3296040,0
2012-05-02,7.5735,7.6876,7.5525,7.6229,5345341,0
2012-05-03,7.6026,7.6248,7.4213,7.4922,4574236,0
2012-05-04,7.4492,7.46,7.2424,7.2583,4765428,0
2012-05-07,7.2539,7.3998,7.1664,7.3452,7613844,0
2012-05-08,7.2742,7.4118,7.1937,7.3673,8055988,0
2012-05-09,7.2761,7.4866,7.2539,7.4041,5066120,0
2012-05-10,7.4816,7.4816,7.2266,7.2437,5338309,0
2012-05-11,7.1937,7.297,7.1772,7.2691,4677518,0
2012-05-14,7.1994,7.3141,7.1392,7.2799,4748361,0
2012-05-15,7.2862,7.4226,7.2311,7.2691,6154704,0
2012-05-16,7.3357,7.4054,7.2539,7.2583,8122781,0
2012-05-17,7.2691,7.3141,7.1119,7.1119,7089855,0
2012-05-18,7.1664,7.1829,6.9895,7.044,7179918,0
2012-05-21,7.063,7.1226,6.9711,6.9978,6811208,0
2012-05-22,7.0307,7.1608,6.9325,6.9978,9750832,0
2012-05-23,6.9591,7.025,6.7593,6.9711,8863735,0
2012-05-24,7.0085,7.1277,6.8945,7.1226,6962948,0
2012-05-25,7.1328,7.2266,7.0555,7.0555,4530312,0
2012-05-29,7.1385,7.2146,7.0675,7.1544,5059727,0
2012-05-30,7.0783,7.0948,6.9287,7.0225,4982336,0
2012-05-31,7.0839,7.1392,6.8945,7.101,5744404,0
2012-06-01,6.89,6.9064,6.6801,6.7016,9773064,0
2012-06-04,6.7016,6.7746,6.6192,6.7302,7619517,0
2012-06-05,6.6845,6.9223,6.6192,6.8241,6577620,0
2012-06-06,6.8958,7.1113,6.8564,7.0999,5603808,0
2012-06-07,7.2381,7.2437,7.0003,7.0162,4479456,0
2012-06-08,6.9616,7.0346,6.8684,7.0282,4491777,0
2012-06-11,7.1213,7.1499,6.9223,6.9616,6242348,0
2012-06-12,6.9616,7.0884,6.94,7.0675,4510614,0
2012-06-13,7.0675,7.0783,6.9451,6.9566,4601150,0
2012-06-14,6.9952,7.1448,6.9064,7.0999,5024695,0
2012-06-15,7.1499,7.2057,7.0999,7.1664,4118335,0
2012-06-18,7.1448,7.1886,7.0726,7.1271,4820926,0
2012-06-19,7.1544,7.2596,7.1385,7.2381,8143586,0
2012-06-20,7.2539,7.3212,7.1271,7.2108,5084701,0
2012-06-21,7.2317,7.6191,7.1385,7.4429,13137478,0
2012-06-22,7.548,7.569,7.4257,7.4587,7985250,0
2012-06-25,7.3592,7.3705,7.2704,7.2932,7917214,0
2012-06-26,7.3763,7.862,7.3763,7.7567,12511034,0
2012-06-27,7.7567,8.0224,7.7358,7.9627,7268750,0
2012-06-28,7.9297,8.1384,7.872,8.0997,7264586,0
2012-06-29,8.2608,8.2658,8.0673,8.1384,5576003,0
2012-07-02,8.2658,8.293,8.0337,8.205,5073374,0
2012-07-03,8.2379,8.3153,8.127,8.1892,3436362,0
2012-07-05,8.1612,8.1834,7.983,8.1447,5581781,0
2012-07-06,8.0395,8.1669,8.0337,8.1384,4411259,0
2012-07-09,8.0997,8.1105,7.9945,8.0997,4666399,0
2012-07-10,8.127,8.1561,7.9297,8.0337,6767047,0
2012-07-11,8.0452,8.0452,7.784,7.8949,8649902,0
2012-07-12,7.8524,7.9406,7.796,7.8665,5850809,0
2012-07-13,7.9406,8.0724,7.8949,7.9063,5969171,0
2012-07-16,7.9945,8.5093,7.6851,8.1155,17936234,0
2012-07-17,8.1669,8.2144,8.0172,8.094,7797395,0
2012-07-18,8.094,8.1954,8.0275,8.1669,5746112,0
2012-07-19,8.2144,8.4256,8.1561,8.2095,6624189,0
2012-07-20,8.1505,8.2437,8.094,8.1834,4731544,0
2012-07-23,8.0623,8.094,7.8417,7.9006,6128090,0
2012-07-24,7.9234,7.9297,7.6851,7.7675,5637837,0
2012-07-25,7.8365,7.9063,7.7477,7.7567,5750167,0
2012-07-26,7.9006,7.9348,7.7306,7.8188,7119096,0
2012-07-27,7.872,8.0224,7.784,7.9463,7922342,0
2012-07-30,8.0059,8.0275,7.784,7.8246,6007474,0
2012-07-31,7.8365,7.8468,7.7567,7.796,5035583,0
2012-08-01,7.8365,7.872,7.7725,7.8246,15918864,0
2012-08-02,7.7624,7.8302,7.6026,7.7358,8817984,0
2012-08-03,7.8524,8.1048,7.8417,7.9888,6036640,0
2012-08-06,8.0116,8.1048,7.9888,8.0623,4021493,0
2012-08-07,8.1155,8.1892,8.0781,8.1384,5930381,0
2012-08-08,8.127,8.2994,8.1212,8.2716,5476393,0
2012-08-09,8.293,8.4147,8.1612,8.3318,6751699,0
2012-08-10,8.2835,8.3432,8.2437,8.3318,4128372,0
2012-08-13,8.3102,8.437,8.2716,8.4313,3601615,0
2012-08-14,8.4642,8.5315,8.437,8.4807,5384698,0
2012-08-15,8.4484,8.4807,8.2994,8.3432,4424967,0
2012-08-16,8.3654,8.6139,8.3432,8.5746,5181075,0
2012-08-17,8.6031,8.6791,8.5689,8.6633,4241884,0
2012-08-20,8.6361,8.73,8.586,8.6088,5921359,0
2012-08-21,8.6088,8.709,8.558,8.558,5184468,0
2012-08-22,8.5206,8.5974,8.3812,8.4642,7393004,0
2012-08-23,8.4693,8.5151,8.4147,8.4864,3513616,0
2012-08-24,8.4313,8.553,8.3812,8.5151,3213397,0
2012-08-27,8.5151,8.548,8.3153,8.3261,4165293,0
2012-08-28,8.3153,8.3699,8.2835,8.3051,3547579,0
2012-08-29,8.3318,8.3876,8.2994,8.3876,3810329,0
2012-08-30,8.3432,8.4147,8.3102,8.3654,16283012,0
2012-08-31,8.4212,8.4592,8.3153,8.4313,11734077,0
2012-09-04,8.3876,8.6791,8.3654,8.6684,13113199,0
2012-09-05,8.7039,8.7921,8.5346,8.7097,5512977,0
2012-09-06,8.7692,9.0108,8.7255,8.9873,5736946,0
2012-09-07,8.9995,9.0672,8.9163,8.9873,4931230,0
2012-09-10,8.9816,9.1389,8.9816,9.123,8141845,0
2012-09-11,9.1496,9.711,9.123,9.514,19059195,0
2012-09-12,9.571,9.597,9.4309,9.588,8520018,0
2012-09-13,9.616,9.854,9.509,9.772,8082846,0
2012-09-14,9.795,10,9.737,9.838,7292512,0
2012-09-17,9.828,9.99,9.722,9.918,15974045,0
2012-09-18,9.945,10.101,9.706,9.811,8058619,0
2012-09-19,9.872,10.315,9.811,10.237,15866963,0
2012-09-20,10.179,10.685,10.159,10.489,18565962,0
2012-09-21,10.578,10.578,10.202,10.494,14101293,0
2012-09-24,10.808,11.189,10.213,10.292,10447989,0
2012-09-25,10.359,10.359,10.153,10.159,7220046,0
2012-09-26,10.159,10.247,9.984,10.023,6965961,0
2012-09-27,10.068,10.186,10.017,10.119,5634544,0
2012-09-28,10.08,10.095,9.9,9.936,7398961,0
2012-10-01,10.101,10.287,10.005,10.057,8699929,0
2012-10-02,10.08,10.207,9.99,10.101,7956610,0
2012-10-03,10.107,10.207,10.08,10.131,5609470,0
2012-10-04,10.207,10.347,10.119,10.258,6068347,0
2012-10-05,10.343,10.443,10.264,10.303,4863472,0
2012-10-08,10.297,10.315,10.107,10.164,4196994,0
2012-10-09,10.17,10.197,9.951,10.011,4842118,0
2012-10-10,9.951,10.08,9.854,9.918,5370650,0
2012-10-11,9.984,10.091,9.895,9.93,3379747,0
2012-10-12,9.98,10.131,9.783,10.017,5937261,0
2012-10-15,10.174,10.327,9.3798,9.99,11934699,0
2012-10-16,10.046,10.459,9.918,10.426,8361611,0
2012-10-17,10.352,10.494,10.338,10.466,4970389,0
2012-10-18,10.459,10.477,10.377,10.42,6885249,0
2012-10-19,10.42,10.454,10.068,10.207,6997573,0
2012-10-22,10.035,10.292,10.005,10.147,4300126,0
2012-10-23,10,10.035,9.767,9.984,4864154,0
2012-10-24,10.017,10.017,9.848,9.941,4769454,0
2012-10-25,10,10.005,9.3798,9.4259,9646999,0
2012-10-26,9.4259,9.509,9.2903,9.3741,5477259,0
2012-10-31,9.4912,9.56,9.3468,9.4584,4805945,0
2012-11-01,9.52,9.665,9.4694,9.659,4753097,0
2012-11-02,9.748,9.772,9.4753,9.597,14573938,0
2012-11-05,9.526,9.682,9.4912,9.537,5180546,0
2012-11-06,9.621,9.936,9.604,9.866,7177220,0
2012-11-07,9.76,9.8,9.4309,9.4467,5404949,0
2012-11-08,9.4644,9.571,9.2505,9.3075,5112997,0
2012-11-09,9.2505,9.653,9.1496,9.576,6387635,0
2012-11-12,9.582,9.621,9.3468,9.397,3511828,0
2012-11-13,9.4022,9.582,9.3412,9.537,5622592,0
2012-11-14,9.543,9.582,9.3075,9.3798,7377488,0
2012-11-15,9.3798,9.503,9.3183,9.4259,6535470,0
2012-11-16,9.397,9.509,9.2403,9.503,5314674,0
2012-11-19,9.597,9.727,9.52,9.722,4777734,0
2012-11-20,9.711,9.816,9.659,9.816,4552693,0
2012-11-21,9.823,9.895,9.767,9.842,3112234,0
2012-11-23,9.878,9.98,9.783,9.98,1690134,0
2012-11-26,9.936,10.023,9.838,9.884,4062394,0
2012-11-27,9.854,9.968,9.8,9.834,3844013,0
2012-11-28,9.805,9.968,9.737,9.956,4681342,0
2012-11-29,10.017,10.186,9.968,10.17,6536090,0
2012-11-30,10.197,10.202,9.974,10.017,4753202,0
2012-12-03,10.029,10.137,9.994,10.095,3695226,0
2012-12-04,10.095,10.131,9.854,9.872,4649796,0
2012-12-05,9.941,10.235,9.691,10.183,10356762,0
2012-12-06,10.134,10.211,10.098,10.122,4680111,0
2012-12-07,10.189,10.222,10.093,10.134,4366209,0
2012-12-10,10.087,10.2,9.941,10.103,4506805,0
2012-12-11,10.177,10.217,10.087,10.172,3911885,0
2012-12-12,10.195,10.394,10.157,10.235,6233212,0
2012-12-13,10.235,10.269,9.946,10.013,4368138,0
2012-12-14,10.007,10.048,9.895,9.963,2800749,0
2012-12-17,9.996,10.229,9.981,10.217,2890385,0
2012-12-18,10.251,10.695,10.167,10.563,15908129,0
2012-12-19,10.594,10.652,10.513,10.575,4685033,0
2012-12-20,10.545,10.76,10.533,10.738,4169466,0
2012-12-21,10.646,10.671,10.479,10.501,6884288,0
2012-12-24,10.454,10.501,10.338,10.399,1288369,0
2012-12-26,10.399,10.415,10.172,10.28,2340988,0
2012-12-27,10.308,10.326,9.913,10.14,5560602,0
2012-12-28,10.059,10.093,9.952,9.969,3229660,0
2012-12-31,9.969,10.2,9.952,10.195,3689851,0
2013-01-02,10.399,10.539,10.382,10.467,7051121,0
2013-01-03,10.472,10.513,10.352,10.461,5228672,0
2013-01-04,10.49,10.683,10.433,10.652,4594161,0
2013-01-07,10.575,10.738,10.563,10.636,4360682,0
2013-01-08,10.594,10.631,10.433,10.594,4208190,0
2013-01-09,10.607,10.755,10.581,10.625,4342607,0
2013-01-10,10.716,10.79,10.671,10.749,5427473,0
2013-01-11,10.785,10.785,10.636,10.721,3408426,0
2013-01-14,10.727,10.851,10.716,10.83,2728998,0
2013-01-15,10.767,11.022,10.744,10.982,3807220,0
2013-01-16,10.931,11.038,10.76,10.862,2870532,0
2013-01-17,10.959,11.199,10.817,11.141,5163110,0
2013-01-18,11.168,11.237,11.141,11.231,4208909,0
2013-01-22,11.21,11.389,11.192,11.345,3814810,0
2013-01-23,11.402,11.525,11.322,11.491,4381274,0
2013-01-24,11.497,11.667,11.452,11.497,5991698,0
2013-01-25,11.549,11.549,11.356,11.407,4203018,0
2013-01-28,11.362,11.407,11.106,11.378,4634872,0
2013-01-29,11.305,11.305,11.096,11.22,3937733,0
2013-01-30,11.242,11.264,11.05,11.077,3450330,0
2013-01-31,11.089,11.152,10.959,11.112,3472474,0
2013-02-01,11.22,11.373,11.18,11.231,8384943,0
2013-02-04,10.977,10.977,10.404,10.479,15333870,0
2013-02-05,10.55,10.7,10.507,10.575,6520953,0
2013-02-06,10.652,11.028,10.652,10.931,9100629,0
2013-02-07,10.948,10.964,10.695,10.891,6486176,0
2013-02-08,10.88,11.066,10.868,11.038,4166888,0
2013-02-11,11.061,11.146,10.959,11.096,3268431,0
2013-02-12,11.128,11.292,11.096,11.247,3701873,0
2013-02-13,11.287,11.287,11.158,11.21,4252659,0
2013-02-14,11.135,11.345,11.089,11.339,4282543,0
2013-02-15,11.418,11.434,11.31,11.413,3994608,0
2013-02-19,11.402,11.684,11.367,11.631,5140795,0
2013-02-20,11.631,11.661,11.413,11.413,4850527,0
2013-02-21,11.407,11.407,11.084,11.158,6947446,0
2013-02-22,11.158,11.27,11.05,11.242,3540407,0
2013-02-25,11.299,11.31,10.824,10.824,5281165,0
2013-02-26,10.885,10.943,10.695,10.88,5258193,0
2013-02-27,10.891,11.292,10.891,11.237,4958366,0
2013-02-28,11.252,11.508,11.203,11.362,4637626,0
2013-03-01,11.316,11.446,11.214,11.44,4298054,0
2013-03-04,11.423,11.625,11.328,11.582,4021048,0
2013-03-05,11.679,11.888,11.62,11.804,5033145,0
2013-03-06,11.798,12.083,11.717,11.721,5833548,0
2013-03-07,11.792,12.053,11.757,12.053,4668037,0
2013-03-08,12.145,12.351,11.974,12.339,6454569,0
2013-03-11,12.288,12.345,12.107,12.318,5031683,0
2013-03-12,12.27,12.322,12.124,12.318,3156844,0
2013-03-13,12.322,12.443,12.236,12.437,3462287,0
2013-03-14,12.46,12.575,12.334,12.522,4076034,0
2013-03-15,12.552,12.569,12.397,12.437,3429009,0
2013-03-18,12.254,12.5,12.18,12.404,2996352,0
2013-03-19,12.46,12.569,12.356,12.511,5189176,0
2013-03-20,12.597,12.637,12.528,12.615,2804705,0
2013-03-21,12.528,12.63,12.356,12.437,4011874,0
2013-03-22,12.504,12.558,12.322,12.374,2844209,0
2013-03-25,12.448,12.5,12.167,12.38,4365901,0
2013-03-26,12.46,12.528,12.404,12.528,3791383,0
2013-03-27,12.42,12.575,12.318,12.5,2869287,0
2013-03-28,12.504,12.552,12.414,12.5,3704979,0
2013-04-01,12.489,12.552,12.048,12.124,5965821,0
2013-04-02,12.204,12.259,12.083,12.151,3185314,0
2013-04-03,12.14,12.174,11.786,11.859,4210617,0
2013-04-04,11.876,11.912,11.712,11.809,4520914,0
2013-04-05,11.564,11.727,11.449,11.712,7620951,0
2013-04-08,11.746,11.958,11.712,11.958,3428674,0
2013-04-09,12.004,12.024,11.866,11.876,4105750,0
2013-04-10,11.917,12.414,11.912,12.397,6810351,0
2013-04-11,12.397,12.694,12.301,12.528,4430095,0
2013-04-12,12.46,12.637,12.397,12.511,4158853,0
2013-04-15,12.397,12.404,12.024,12.037,3907957,0
2013-04-16,12.129,12.185,12.01,12.161,3920231,0
2013-04-17,12.042,12.065,11.775,11.781,4503431,0
2013-04-18,11.77,11.889,11.459,11.488,5294059,0
2013-04-19,11.488,11.706,11.43,11.666,4153790,0
2013-04-22,11.706,12.053,11.636,12.02,7523488,0
2013-04-23,12.107,12.161,11.346,11.42,13392419,0
2013-04-24,11.424,11.746,11.162,11.547,9620530,0
2013-04-25,11.564,11.798,11.547,11.739,4898604,0
2013-04-26,11.733,11.818,11.607,11.739,3079387,0
2013-04-29,11.659,11.781,11.415,11.43,5340008,0
2013-04-30,11.443,11.641,11.43,11.522,4710243,0
2013-05-01,11.534,11.599,11.335,11.397,3189828,0
2013-05-02,11.47,11.695,11.443,11.603,3759975,0
2013-05-03,11.695,11.848,11.666,11.727,3501130,0
2013-05-06,11.746,11.814,11.648,11.659,3076060,0
2013-05-07,11.717,11.781,11.623,11.706,4095681,0
2013-05-08,11.666,11.842,11.587,11.83,4057056,0
2013-05-09,11.854,12.07,11.757,12.07,3997016,0
2013-05-10,12.083,12.563,12.037,12.552,6597923,0
2013-05-13,12.552,12.587,12.313,12.42,3799621,0
2013-05-14,12.42,12.522,12.307,12.489,3805469,0
2013-05-15,12.454,12.575,12.277,12.356,3830207,0
2013-05-16,12.282,12.282,11.894,11.907,6090317,0
2013-05-17,12.024,12.339,11.974,12.322,5123008,0
2013-05-20,12.318,12.517,12.318,12.43,4112600,0
2013-05-21,12.43,12.46,12.231,12.313,2128167,0
2013-05-22,12.231,12.43,12.02,12.088,4379562,0
2013-05-23,11.952,12.107,11.77,12.083,4239041,0
2013-05-24,12.015,12.135,11.928,12.095,2979326,0
2013-05-28,12.241,12.356,12.18,12.322,3332801,0
2013-05-29,12.241,12.356,12.145,12.322,2980808,0
2013-05-30,12.362,12.511,12.356,12.374,2693326,0
2013-05-31,12.308,12.69,12.289,12.289,4252805,0
2013-06-03,12.277,12.301,11.607,11.889,6844386,0
2013-06-04,12.065,12.41,11.781,11.876,7612046,0
2013-06-05,11.829,11.94,11.438,11.456,5862431,0
2013-06-06,11.432,11.725,11.381,11.725,4696043,0
2013-06-07,11.797,12.016,11.693,11.999,3041723,0
2013-06-10,12.011,12.021,11.756,11.792,2690231,0
2013-06-11,11.621,11.813,11.49,11.639,3338246,0
2013-06-12,11.756,11.803,11.438,11.456,3319561,0
2013-06-13,14.717,15.439,13.909,15.352,62569049,0
2013-06-14,15.213,15.213,13.92,14.423,22991274,0
2013-06-17,14.561,14.676,14.208,14.404,11068474,0
2013-06-18,14.441,14.532,14.215,14.404,7729191,0
2013-06-19,14.469,14.532,13.724,13.953,12904249,0
2013-06-20,13.953,14.306,13.742,13.775,6559876,0
2013-06-21,13.966,13.977,13.677,13.798,5853369,0
2013-06-24,13.614,13.811,13.481,13.608,4899779,0
2013-06-25,13.753,13.85,13.677,13.798,4006627,0
2013-06-26,13.897,14.248,13.856,14.192,4867300,0
2013-06-27,14.248,14.411,14.106,14.233,4301039,0
2013-06-28,14.266,14.289,14.015,14.226,7896309,0
2013-07-01,14.266,14.595,14.238,14.55,6242941,0
2013-07-02,14.458,14.872,14.398,14.774,7848629,0
2013-07-03,14.601,14.798,14.561,14.717,2737605,0
2013-07-05,14.93,15.052,14.625,15.04,3594447,0
2013-07-08,15.189,15.207,14.942,15.056,3861705,0
2013-07-09,15.213,15.264,14.971,14.983,6491569,0
2013-07-10,15.006,15.189,14.809,15.04,3885354,0
2013-07-11,15.281,15.341,15.109,15.247,3838274,0
2013-07-12,15.236,15.439,15.121,15.385,4015109,0
2013-07-15,15.439,15.466,15.126,15.311,3625155,0
2013-07-16,15.352,15.409,15.056,15.132,3496487,0
2013-07-17,15.226,15.264,15.073,15.219,2576781,0
2013-07-18,15.236,15.409,15.207,15.213,3478531,0
2013-07-19,15.414,15.513,15.034,15.213,4693242,0
2013-07-22,14.601,15.207,14.544,14.93,6590882,0
2013-07-23,15.034,15.097,14.877,14.977,2942963,0
2013-07-24,15.006,15.103,14.883,15.091,3200877,0
2013-07-25,15.006,15.091,14.865,14.936,3438089,0
2013-07-26,14.832,14.912,14.698,14.815,2767736,0
2013-07-29,14.815,14.924,14.619,14.658,1934283,0
2013-07-30,14.722,14.798,14.555,14.739,3713458,0
2013-07-31,14.75,15.046,14.75,14.865,3196268,0
2013-08-01,15,15.195,14.952,15.091,3832340,0
2013-08-02,15.016,15.178,14.86,15.161,2598409,0
2013-08-05,15.084,15.126,14.843,14.895,2692422,0
2013-08-06,14.895,14.952,14.637,14.774,3122345,0
2013-08-07,14.728,14.822,14.652,14.681,2166792,0
2013-08-08,14.798,15.161,14.745,14.918,5033553,0
2013-08-09,14.901,15.012,14.822,14.872,2850413,0
2013-08-12,14.717,15.012,14.711,14.983,2010014,0
2013-08-13,14.965,15.022,14.792,14.942,2932454,0
2013-08-14,14.912,14.936,14.601,14.769,2428088,0
2013-08-15,14.561,14.567,13.96,14.019,4813885,0
2013-08-16,14.076,14.248,13.966,14.117,3946667,0
2013-08-19,14.064,14.128,13.861,13.885,5182235,0
2013-08-20,13.914,14.601,13.902,14.386,5591438,0
2013-08-21,14.294,14.404,14.18,14.254,2971056,0
2013-08-22,14.342,14.705,14.284,14.567,2213849,0
2013-08-23,14.589,14.658,14.381,14.514,2387046,0
2013-08-26,14.525,14.619,14.416,14.458,2226543,0
2013-08-27,14.294,14.376,13.953,14.064,3882448,0
2013-08-28,14.064,14.111,13.933,14.007,2438517,0
2013-08-29,13.92,14.151,13.892,14.064,2280247,0
2013-08-30,14.172,14.202,13.946,14.011,2793490,0
2013-09-03,14.18,14.383,14.04,14.128,3444548,0
2013-09-04,14.128,14.697,14.075,14.472,6112489,0
2013-09-05,14.444,14.571,14.373,14.455,2980930,0
2013-09-06,14.523,14.523,14.088,14.279,3273555,0
2013-09-09,14.267,14.617,14.192,14.571,4462044,0
2013-09-10,14.703,14.828,14.582,14.78,3874168,0
2013-09-11,14.78,14.86,14.611,14.728,4598476,0
2013-09-12,14.692,14.931,14.599,14.681,5958748,0
2013-09-13,14.815,14.954,14.732,14.832,3019328,0
2013-09-16,15.069,15.105,14.828,14.848,2236517,0
2013-09-17,14.848,15.129,14.815,14.979,1800552,0
2013-09-18,14.96,15.135,14.78,15.03,2916272,0
2013-09-19,15.053,15.093,14.738,14.907,2180594,0
2013-09-20,14.972,15.158,14.821,14.848,4206103,0
2013-09-23,14.809,15.013,14.797,14.884,3550632,0
2013-09-24,14.89,15.069,14.803,14.984,3672259,0
2013-09-25,15.008,15.653,14.913,15.519,7204130,0
2013-09-26,15.519,15.587,15.308,15.512,3744394,0
2013-09-27,15.402,15.642,15.339,15.519,2391914,0
2013-09-30,15.461,15.808,15.403,15.708,2980666,0
2013-10-01,15.593,15.735,15.45,15.611,3563861,0
2013-10-02,15.506,15.525,15.395,15.519,2460556,0
2013-10-03,15.483,15.483,15.117,15.245,3356250,0
2013-10-04,15.28,15.45,15.176,15.21,2938251,0
2013-10-07,14.988,15.03,14.744,14.744,3505142,0
2013-10-08,14.756,15.035,14.547,14.611,4054842,0
2013-10-09,14.487,14.498,13.819,14.192,8942815,0
2013-10-10,14.505,14.732,14.425,14.686,4055377,0
2013-10-11,14.472,15.158,14.46,14.984,3813040,0
2013-10-14,14.884,15.35,14.762,15.267,4648769,0
2013-10-15,15.245,15.432,15.123,15.296,3763840,0
2013-10-16,15.425,15.757,15.373,15.647,4065147,0
2013-10-17,15.554,15.791,15.5,15.68,3791644,0
2013-10-18,15.797,16.129,15.587,15.995,5779720,0
2013-10-21,14.255,15.827,13.848,15.653,10324043,0
2013-10-22,15.768,16.346,15.692,16.147,6554269,0
2013-10-23,16.066,16.165,15.785,16.099,3736316,0
2013-10-24,16.171,16.268,16.083,16.187,2270572,0
2013-10-25,16.198,16.303,15.937,16.159,2584952,0
2013-10-28,16.153,16.198,15.839,16.012,4553057,0
2013-10-29,16.083,16.229,16.006,16.135,3373715,0
2013-10-30,16.141,16.39,16.083,16.176,3408394,0
2013-10-31,16.299,16.418,16.166,16.225,2991075,0
2013-11-01,16.111,16.315,16.061,16.235,2927449,0
2013-11-04,16.334,16.403,16.116,16.315,2779585,0
2013-11-05,16.346,16.39,16.193,16.235,2880945,0
2013-11-06,16.309,16.451,16.122,16.171,2965572,0
2013-11-07,16.297,16.351,15.624,15.658,3724691,0
2013-11-08,15.664,16.122,15.653,16.116,3926859,0
2013-11-11,16.078,16.181,15.979,16.036,1919633,0
2013-11-12,15.902,16,15.692,15.774,2591946,0
2013-11-13,15.692,16.193,15.692,16.193,2149626,0
2013-11-14,16.229,16.279,15.907,15.919,3453226,0
2013-11-15,16.006,16.006,15.658,15.827,5660762,0
2013-11-18,15.833,15.919,15.525,15.559,7916798,0
2013-11-19,15.537,15.593,15.198,15.285,4495918,0
2013-11-20,15.362,15.587,15.251,15.333,4469463,0
2013-11-21,15.425,15.478,15.267,15.395,3745477,0
2013-11-22,15.425,15.564,15.308,15.559,3846966,0
2013-11-25,15.611,15.63,15.408,15.425,3647257,0
2013-11-26,15.465,15.636,15.35,15.571,5199804,0
2013-11-27,15.576,15.751,15.506,15.729,2288452,0
2013-11-29,15.838,15.978,15.749,15.867,1487988,0
2013-12-02,15.751,15.791,15.438,15.478,6014056,0
2013-12-03,15.495,15.54,15.316,15.357,9534718,0
2013-12-04,15.291,15.334,14.712,14.862,9766067,0
2013-12-05,14.857,14.862,14.6,14.712,8001532,0
2013-12-06,14.881,15.034,14.472,14.982,5571651,0
2013-12-09,15.012,15.04,14.67,14.776,4024857,0
2013-12-10,14.746,15.057,14.746,14.963,3688938,0
2013-12-11,14.922,15.34,14.783,15.235,8790999,0
2013-12-12,15.181,15.34,14.83,15.192,5066452,0
2013-12-13,15.203,15.44,15.186,15.357,4026002,0
2013-12-16,15.479,15.715,15.456,15.633,3931350,0
2013-12-17,15.614,15.673,15.421,15.584,2960632,0
2013-12-18,15.596,16.025,15.551,15.978,4528878,0
2013-12-19,15.873,16.16,15.867,16.111,3857437,0
2013-12-20,16.16,16.443,16.043,16.305,6933176,0
2013-12-23,16.459,16.903,16.418,16.775,4917759,0
2013-12-24,16.71,17.04,16.653,16.875,3705456,0
2013-12-26,17.002,17.285,17.002,17.185,3393673,0
2013-12-27,17.197,17.268,17.063,17.133,2890816,0
2013-12-30,17.133,17.45,17.098,17.427,3351897,0
2013-12-31,17.469,17.513,17.221,17.344,2410581,0
2014-01-02,17.327,17.408,17.162,17.344,3692497,0
2014-01-03,17.344,17.462,17.302,17.351,2829665,0
2014-01-06,17.427,17.438,17.157,17.297,5057419,0
2014-01-07,17.285,17.619,17.239,17.469,7152200,0
2014-01-08,17.408,17.844,17.356,17.613,7288788,0
2014-01-09,17.631,17.661,17.146,17.308,5976486,0
2014-01-10,17.438,17.56,17.315,17.45,3260988,0
2014-01-13,17.356,17.384,16.859,16.909,4126161,0
2014-01-14,16.987,17.245,16.898,17.169,3287778,0
2014-01-15,17.162,17.209,16.523,16.575,6755138,0
2014-01-16,16.523,16.74,16.342,16.734,4650770,0
2014-01-17,16.775,16.898,16.606,16.675,3570945,0
2014-01-21,16.734,16.846,16.504,16.575,2972844,0
2014-01-22,16.606,16.734,16.437,16.728,3464653,0
2014-01-23,16.629,16.865,16.369,16.535,3071636,0
2014-01-24,16.382,16.406,16.018,16.106,4645552,0
2014-01-27,16.177,16.281,15.778,16.043,5242087,0
2014-01-28,16.117,16.424,16.078,16.27,2376674,0
2014-01-29,16.066,16.237,15.943,15.995,2835461,0
2014-01-30,16.207,16.317,16.061,16.182,2637195,0
2014-01-31,15.889,16.364,15.861,16.141,3251846,0
2014-02-03,16.1,16.2,15.515,15.545,5993492,0
2014-02-04,16.123,16.317,15.222,15.456,11114685,0
2014-02-05,15.357,15.856,15.239,15.819,7057410,0
2014-02-06,15.838,16.225,15.744,16.182,4209491,0
2014-02-07,16.324,16.412,16.13,16.249,3279748,0
2014-02-10,16.261,16.394,16.171,16.287,3595417,0
2014-02-11,16.255,16.376,16.189,16.324,2947033,0
2014-02-12,16.33,16.581,16.312,16.523,3084327,0
2014-02-13,16.348,16.541,16.348,16.523,2040812,0
2014-02-14,16.469,16.669,16.369,16.56,2053464,0
2014-02-18,16.635,16.765,16.594,16.692,3072052,0
2014-02-19,16.635,16.782,16.547,16.692,3036187,0
2014-02-20,16.74,16.892,16.581,16.865,3605187,0
2014-02-21,16.964,16.993,16.77,16.909,2435148,0
2014-02-24,16.993,17.333,16.993,17.285,3660151,0
2014-02-25,17.257,17.456,17.009,17.456,4621472,0
2014-02-26,17.491,17.56,17.209,17.273,3468509,0
2014-02-27,17.204,17.297,17.103,17.185,3091362,0
2014-02-28,17.239,17.484,17.098,17.444,3812430,0
2014-03-03,17.214,17.421,16.997,17.034,4367519,0
2014-03-04,17.262,17.333,17.045,17.126,6825294,0
2014-03-05,17.175,17.404,17.098,17.358,2823532,0
2014-03-06,17.386,17.446,17.24,17.398,2751984,0
2014-03-07,17.465,17.516,17.02,17.057,2992381,0
2014-03-10,17.204,17.458,17.045,17.381,4389104,0
2014-03-11,17.115,17.493,16.884,16.92,3931331,0
2014-03-12,16.819,16.884,16.614,16.768,4745475,0
2014-03-13,16.857,16.926,16.365,16.376,4007487,0
2014-03-14,16.36,16.59,16.349,16.506,3626178,0
2014-03-17,16.656,16.656,16.401,16.476,2384112,0
2014-03-18,16.476,16.7,16.376,16.637,3868045,0
2014-03-19,16.785,17.057,16.785,16.969,4170569,0
2014-03-20,16.884,16.997,16.779,16.832,2434997,0
2014-03-21,17.162,17.471,17.057,17.103,5496190,0
2014-03-24,17.152,17.179,16.584,16.596,3637396,0
2014-03-25,16.656,16.768,16.342,16.395,3299044,0
2014-03-26,16.461,16.5,16.116,16.122,2980419,0
2014-03-27,16.094,16.166,15.853,15.875,2961058,0
2014-03-28,15.893,16.212,15.893,16.004,1969874,0
2014-03-31,16.141,16.37,16.041,16.294,3588971,0
2014-04-01,16.383,16.62,16.383,16.543,2551727,0
2014-04-02,16.59,16.791,16.549,16.572,2809252,0
2014-04-03,16.631,16.719,16.299,16.389,3189109,0
2014-04-04,16.519,16.608,16.206,16.255,1978102,0
2014-04-07,16.219,16.305,15.835,16.016,3572492,0
2014-04-08,15.988,16.212,15.875,16.171,2574259,0
2014-04-09,16.249,16.494,16.135,16.47,3444572,0
2014-04-10,16.444,16.531,15.88,15.88,3233090,0
2014-04-11,15.758,16.041,15.397,15.445,3795107,0
2014-04-14,15.585,15.679,15.445,15.574,2916533,0
2014-04-15,15.591,15.646,15.072,15.321,5172445,0
2014-04-16,15.496,15.74,15.345,15.729,4465398,0
2014-04-17,15.691,16.023,15.674,15.864,6916118,0
2014-04-21,15.934,15.947,15.474,15.947,3393091,0
2014-04-22,15.993,16.083,15.893,16.029,5086893,0
2014-04-23,16.06,16.088,15.829,15.999,5748245,0
2014-04-24,16.06,16.182,15.959,16.177,5426994,0
2014-04-25,16.116,16.171,16.01,16.129,4153568,0
2014-04-28,16.2,16.249,15.763,15.977,3732115,0
2014-04-29,16.01,16.048,15.847,15.959,2778008,0
2014-04-30,15.959,16.098,15.841,16.041,2669118,0
2014-05-01,16.054,16.159,15.94,16.077,2388320,0
2014-05-02,16.088,16.294,15.977,16.105,2839629,0
2014-05-05,15.959,16.088,15.947,15.993,2380341,0
2014-05-06,15.971,16.098,15.905,15.934,2824161,0
2014-05-07,15.971,16.342,15.798,15.988,5394526,0
2014-05-08,15.934,16.188,15.817,15.87,2809118,0
2014-05-09,15.859,16.088,15.798,16.071,2425212,0
2014-05-12,16.098,16.483,16.098,16.413,2143825,0
2014-05-13,16.401,16.461,16.088,16.355,4104987,0
2014-05-14,16.294,16.355,16.041,16.071,2350077,0
2014-05-15,15.971,16.004,15.468,15.977,4709982,0
2014-05-16,15.999,16.212,15.805,16.182,2845605,0
2014-05-19,16.154,16.383,16.088,16.249,2270330,0
2014-05-20,16.225,16.243,15.94,15.982,2974680,0
2014-05-21,16.077,16.305,16.054,16.294,1702251,0
2014-05-22,16.287,16.419,16.237,16.37,1999821,0
2014-05-23,16.37,16.561,16.281,16.549,1243413,0
2014-05-27,16.608,16.625,16.355,16.47,2127140,0
2014-05-28,16.456,16.555,16.318,16.47,1213902,0
2014-05-29,16.531,16.584,16.312,16.461,1479031,0
2014-05-30,16.444,16.536,16.318,16.407,2186285,0
2014-06-02,16.826,17.069,16.684,17.057,4203316,0
2014-06-03,16.975,17.186,16.932,17.169,3052113,0
2014-06-04,17.085,17.311,17.038,17.241,2773333,0
2014-06-05,17.304,17.478,17.056,17.431,2331487,0
2014-06-06,17.484,17.573,17.192,17.299,2540276,0
2014-06-09,17.275,17.614,17.241,17.519,2233589,0
2014-06-10,17.467,17.501,17.234,17.418,1562479,0
2014-06-11,17.329,17.467,17.293,17.418,1980659,0
2014-06-12,17.387,17.418,16.968,17.12,2158928,0
2014-06-13,17.115,17.179,16.973,17.078,1833839,0
2014-06-16,17.038,17.126,16.973,17.073,1255106,0
2014-06-17,17.05,17.264,16.979,17.246,2332978,0
2014-06-18,17.252,17.489,17.108,17.448,2524169,0
2014-06-19,17.448,17.597,17.382,17.531,2427884,0
2014-06-20,17.638,17.638,17.281,17.455,3508729,0
2014-06-23,17.473,17.531,17.342,17.442,1684097,0
2014-06-24,17.382,17.567,17.324,17.354,1614309,0
2014-06-25,17.324,18.262,17.293,18.233,6006305,0
2014-06-26,18.238,18.417,18.067,18.143,9099333,0
2014-06-27,18.05,18.363,18.05,18.281,6721092,0
2014-06-30,18.351,18.685,18.275,18.614,7163750,0
2014-07-01,18.654,18.892,18.602,18.868,4861968,0
2014-07-02,18.892,19.196,18.864,19.005,5384244,0
2014-07-03,19.005,19.297,19.005,19.141,2152905,0
2014-07-07,19.084,19.119,18.88,18.953,4593343,0
2014-07-08,18.88,18.892,18.584,18.755,4747443,0
2014-07-09,18.839,19.124,18.78,19.089,4063184,0
2014-07-10,18.792,19.072,18.755,18.898,4061149,0
2014-07-11,18.921,19.028,18.744,18.845,2198370,0
2014-07-14,19,19.022,18.755,18.785,4167143,0
2014-07-15,18.66,18.946,18.631,18.916,3243930,0
2014-07-16,18.887,19.072,18.887,19.028,3646835,0
2014-07-17,18.874,19.011,18.685,18.714,3450676,0
2014-07-18,18.82,18.97,18.78,18.916,3098792,0
2014-07-21,18.852,18.946,18.75,18.858,2974837,0
2014-07-22,18.934,19.784,18.666,19.765,6803376,0
2014-07-23,19.784,19.828,19.532,19.714,3495962,0
2014-07-24,19.784,19.933,19.725,19.898,2174523,0
2014-07-25,19.822,19.891,19.719,19.741,1712713,0
2014-07-28,19.714,20.052,19.653,20.011,3499752,0
2014-07-29,19.898,20.259,19.843,19.843,4186088,0
2014-07-30,19.903,20.034,19.849,19.933,3682128,0
2014-07-31,19.73,20.045,19.438,19.451,4424720,0
2014-08-01,19.464,19.601,19.336,19.545,2705756,0
2014-08-04,19.678,20.474,19.646,20.403,6718094,0
2014-08-05,21.093,21.223,20.03,20.134,14461755,0
2014-08-06,20.018,20.544,19.955,20.207,5207597,0
2014-08-07,20.225,20.425,19.822,19.855,2912293,0
2014-08-08,19.822,20.075,19.822,19.98,4218491,0
2014-08-11,20.081,20.225,19.938,20.195,4845871,0
2014-08-12,20.213,20.213,19.73,19.837,4996196,0
2014-08-13,20.081,20.241,19.891,20.231,3621961,0
2014-08-14,20.182,20.29,19.993,20.241,4910855,0
2014-08-15,20.468,20.598,19.916,20.544,7945216,0
2014-08-18,20.645,20.764,20.391,20.456,2977908,0
2014-08-19,20.504,20.598,20.414,20.432,1833536,0
2014-08-20,20.403,20.403,20.207,20.325,2701952,0
2014-08-21,20.361,20.409,20.057,20.129,3078189,0
2014-08-22,20.164,20.241,20.052,20.182,1746091,0
2014-08-25,20.331,20.385,20.106,20.207,1603133,0
2014-08-26,20.22,20.414,20.201,20.259,1380002,0
2014-08-27,20.29,20.336,20.081,20.112,2400403,0
2014-08-28,20.081,20.1,19.938,20.062,1663002,0
2014-08-29,20.146,20.182,20.005,20.069,1530800,0
2014-09-02,20.081,20.449,20.081,20.271,1723960,0
2014-09-03,20.337,20.444,20.278,20.368,1531080,0
2014-09-04,20.385,20.438,19.847,19.92,3513710,0
2014-09-05,19.901,20.055,19.732,20.033,2655984,0
2014-09-08,19.997,20.194,19.913,19.985,1532087,0
2014-09-09,19.931,19.96,19.363,19.363,3971971,0
2014-09-10,19.434,19.484,19.076,19.201,5566199,0
2014-09-11,19.1,19.387,19.076,19.201,2939586,0
2014-09-12,19.214,19.243,19.027,19.224,2453635,0
2014-09-15,19.356,19.356,19.045,19.195,1869691,0
2014-09-16,19.189,19.478,19.082,19.404,3497633,0
2014-09-17,19.434,19.559,19.261,19.309,2306050,0
2014-09-18,19.321,19.446,19.214,19.363,2743260,0
2014-09-19,19.484,19.674,19.35,19.35,4394083,0
2014-09-22,19.332,19.363,18.992,19.021,3169596,0
2014-09-23,19.01,19.14,18.567,18.573,5767011,0
2014-09-24,18.548,18.62,18.136,18.305,8246901,0
2014-09-25,18.173,18.214,17.869,17.92,6859121,0
2014-09-26,17.933,18.117,17.879,18.066,3137917,0
2014-09-29,17.927,18.1,17.826,17.988,3395471,0
2014-09-30,17.969,18.016,17.724,17.741,2768536,0
2014-10-01,17.741,17.754,17.342,17.468,4458226,0
2014-10-02,17.419,17.647,17,17.479,7593332,0
2014-10-03,17.605,17.807,17.491,17.712,3242544,0
2014-10-06,17.82,17.82,17.527,17.544,1961367,0
2014-10-07,17.437,17.628,17.324,17.336,2752080,0
2014-10-08,17.318,17.474,17.078,17.468,3929070,0
2014-10-09,17.389,17.419,16.677,16.677,4537243,0
2014-10-10,16.688,16.786,16.3,16.306,3079808,0
2014-10-13,16.254,16.39,15.734,15.751,5359725,0
2014-10-14,15.835,16.097,15.678,15.829,5109174,0
2014-10-15,15.607,16.17,15.518,16.074,5565782,0
2014-10-16,15.769,16.491,15.734,16.343,4090093,0
2014-10-17,16.51,16.719,16.467,16.559,4158224,0
2014-10-20,16.655,17.544,16.655,17.389,7788234,0
2014-10-21,17.437,18.293,17.437,18.256,6472454,0
2014-10-22,18.358,18.408,17.933,17.982,4342408,0
2014-10-23,18.186,18.753,18.186,18.681,3862486,0
2014-10-24,18.675,18.806,18.496,18.795,2492940,0
2014-10-27,18.669,18.776,18.507,18.747,1867188,0
2014-10-28,18.824,18.979,18.764,18.944,2120710,0
2014-10-29,18.951,19.195,18.908,19.158,2671754,0
2014-10-30,19.076,19.134,18.519,18.633,4252985,0
2014-10-31,18.969,18.969,18.633,18.837,2704862,0
2014-11-03,18.831,18.963,18.656,18.729,2782792,0
2014-11-04,18.633,18.633,18.209,18.333,2559808,0
2014-11-05,18.593,18.627,18.186,18.293,2770064,0
2014-11-06,18.395,18.554,18.214,18.548,2149512,0
2014-11-07,18.472,18.507,18.06,18.123,1918337,0
2014-11-10,18.148,18.435,18.148,18.395,3036026,0
2014-11-11,18.453,18.513,18.25,18.435,1107629,0
2014-11-12,18.286,18.525,18.226,18.459,1684730,0
2014-11-13,18.519,18.806,18.339,18.465,1470714,0
2014-11-14,18.446,18.598,18.395,18.567,1707186,0
2014-11-17,18.502,18.561,18.364,18.485,1537353,0
2014-11-18,18.485,18.884,18.485,18.843,1879376,0
2014-11-19,18.843,18.843,18.554,18.753,1676984,0
2014-11-20,18.586,18.963,18.554,18.884,1199543,0
2014-11-21,19.1,19.1,18.681,18.806,1837534,0
2014-11-24,18.926,19.343,18.914,19.303,2911327,0
2014-11-25,19.399,19.417,19.1,19.293,1419687,0
2014-11-26,19.243,19.584,19.243,19.579,1154770,0
2014-11-28,19.609,19.621,19.404,19.465,741683,0
2014-12-01,19.343,19.636,19.224,19.523,1655527,0
2014-12-02,19.609,19.936,19.572,19.781,1801725,0
2014-12-03,19.762,20.262,19.661,20.238,2983566,0
2014-12-04,20.209,20.274,19.732,19.794,1651963,0
2014-12-05,19.835,19.914,19.602,19.668,1563610,0
2014-12-08,19.62,19.668,19.246,19.306,2001954,0
2014-12-09,19.102,19.589,19.041,19.577,2690743,0
2014-12-10,19.463,19.583,19.078,19.197,3186166,0
2014-12-11,19.24,19.323,18.85,18.915,2943683,0
2014-12-12,18.547,18.771,18.386,18.386,3688488,0
2014-12-15,18.5,18.541,17.875,17.94,4252247,0
2014-12-16,17.839,18.247,17.754,17.754,3296954,0
2014-12-17,17.784,18.342,17.784,18.296,2160059,0
2014-12-18,18.609,18.716,18.368,18.716,1994489,0
2014-12-19,18.837,19.341,18.698,19.246,4276198,0
2014-12-22,19.227,19.29,18.945,19.005,1919170,0
2014-12-23,19.102,19.384,19.084,19.18,1373846,0
2014-12-24,19.12,19.167,18.945,19.06,847719,0
2014-12-26,19.161,19.251,19.053,19.108,1036460,0
2014-12-29,19.131,19.558,19.078,19.552,2050615,0
2014-12-30,19.505,19.51,19.312,19.463,1565876,0
2014-12-31,19.494,19.527,19.185,19.21,1780859,0
2015-01-02,19.251,19.341,18.296,18.444,3884488,0
2015-01-05,18.247,18.265,17.909,18.119,3636478,0
2015-01-06,18.138,18.15,17.627,17.82,4442089,0
2015-01-07,18.018,18.08,17.694,17.971,3255769,0
2015-01-08,18.176,18.488,18.125,18.342,5579481,0
2015-01-09,18.411,18.644,18.355,18.464,2655227,0
2015-01-12,18.427,18.464,18.085,18.144,2484125,0
2015-01-13,18.361,18.831,18.361,18.806,4793818,0
2015-01-14,18.547,18.686,18.259,18.603,2598096,0
2015-01-15,18.619,18.626,18.05,18.114,1933294,0
2015-01-16,18.096,18.553,18.096,18.535,1600133,0
2015-01-20,18.505,18.668,18.342,18.662,2374904,0
2015-01-21,18.559,18.908,18.374,18.866,3076439,0
2015-01-22,19.463,19.602,18.952,19.29,3975297,0
2015-01-23,19.227,19.294,19.022,19.114,1979134,0
2015-01-26,19.114,19.494,18.975,19.463,2270547,0
2015-01-27,19.143,19.63,19.125,19.431,2116267,0
2015-01-28,19.571,19.625,19.011,19.017,2100355,0
2015-01-29,19.066,19.143,18.603,19.108,2146270,0
2015-01-30,18.939,19.041,18.615,18.656,2281374,0
2015-02-02,18.716,18.975,18.427,18.958,3462499,0
2015-02-03,19.24,20.13,19.078,20.046,4495108,0
2015-02-04,19.954,20.16,19.661,19.872,3496459,0
2015-02-05,19.921,19.986,19.762,19.859,2055996,0
2015-02-06,19.848,20.299,19.83,20.215,3129713,0
2015-02-09,20.063,20.436,19.973,20.323,4548132,0
2015-02-10,20.455,20.594,20.106,20.551,2279940,0
2015-02-11,20.515,20.72,20.431,20.671,2010283,0
2015-02-12,20.605,21.124,20.605,20.959,4322701,0
2015-02-13,21.033,21.101,20.816,20.919,2260596,0
2015-02-17,20.823,21.045,20.749,20.937,1999816,0
2015-02-18,20.882,20.937,20.779,20.816,1877470,0
2015-02-19,20.779,20.858,20.618,20.727,1621904,0
2015-02-20,20.665,20.871,20.383,20.851,2080704,0
2015-02-23,20.851,21.039,20.761,21.027,1899165,0
2015-02-24,20.985,21.176,20.965,21.157,2337832,0
2015-02-25,21.146,21.328,21.106,21.208,2538913,0
2015-02-26,21.208,21.659,21.163,21.467,4524525,0
2015-02-27,21.495,21.58,21.291,21.298,3863385,0
2015-03-02,21.345,21.646,21.311,21.561,2614776,0
2015-03-03,21.477,21.58,21.311,21.375,2189755,0
2015-03-04,21.272,21.345,20.91,21.037,2786492,0
2015-03-05,21.067,21.181,20.874,21.061,2171146,0
2015-03-06,20.892,21.093,20.814,20.916,1992477,0
2015-03-09,20.916,21.11,20.832,21.093,1959251,0
2015-03-10,20.867,20.874,20.637,20.667,2649804,0
2015-03-11,20.699,21.193,20.571,21.074,2490802,0
2015-03-12,21.304,21.83,21.238,21.817,2457912,0
2015-03-13,21.672,21.726,21.238,21.515,3615053,0
2015-03-16,21.587,21.98,21.45,21.967,2598896,0
2015-03-17,21.824,22.109,21.745,22.053,2871449,0
2015-03-18,21.993,22.301,21.866,22.12,2440390,0
2015-03-19,22.005,22.053,21.716,21.932,2152966,0
2015-03-20,22.064,22.164,21.963,22.018,4341964,0
2015-03-23,22.005,22.198,21.92,21.92,2009005,0
2015-03-24,21.878,22.018,21.751,21.878,1966529,0
2015-03-25,21.926,22.109,21.716,21.716,2901363,0
2015-03-26,21.644,21.939,21.599,21.817,2072968,0
2015-03-27,21.781,22.012,21.716,21.963,1785543,0
2015-03-30,22.083,22.235,21.993,22.167,2384192,0
2015-03-31,22.012,22.561,21.843,22.436,4441895,0
2015-04-01,22.41,22.483,22.077,22.272,2502868,0
2015-04-02,22.216,22.846,22.102,22.622,3010451,0
2015-04-06,22.288,22.398,21.352,21.498,7380014,0
2015-04-07,21.437,22.025,21.375,21.619,5576723,0
2015-04-08,21.612,21.901,21.606,21.8,2767320,0
2015-04-09,21.716,21.761,21.46,21.732,2701228,0
2015-04-10,21.806,22.077,21.716,21.956,1669348,0
2015-04-13,21.908,21.993,21.781,21.836,1785217,0
2015-04-14,21.811,21.908,21.665,21.738,2243705,0
2015-04-15,21.817,21.885,21.552,21.606,3973709,0
2015-04-16,21.625,21.817,21.45,21.751,2226917,0
2015-04-17,21.58,21.631,21.054,21.144,2804672,0
2015-04-20,21.213,21.328,21.144,21.259,3142260,0
2015-04-21,21.69,21.853,21.144,21.781,4197207,0
2015-04-22,21.781,21.781,21.025,21.279,4366738,0
2015-04-23,21.193,21.644,21.193,21.473,3091604,0
2015-04-24,21.467,21.625,21.238,21.619,2904226,0
2015-04-27,21.726,21.738,21.067,21.099,2354942,0
2015-04-28,21.037,21.311,20.947,21.304,2392057,0
2015-04-29,21.232,21.238,20.751,20.814,3522327,0
2015-04-30,20.794,21.11,20.735,20.763,3996525,0
2015-05-01,20.782,21.099,20.62,21.037,2922684,0
2015-05-04,21.14,21.311,21.074,21.193,1843724,0
2015-05-05,21.093,21.272,20.848,20.867,2731123,0
2015-05-06,20.898,20.976,20.661,20.735,2694551,0
2015-05-07,20.746,20.923,20.71,20.848,2877643,0
2015-05-08,21.08,21.272,21.025,21.14,2053137,0
2015-05-11,21.086,21.48,21.086,21.259,3950079,0
2015-05-12,21.17,21.291,20.988,21.006,2548755,0
2015-05-13,21.025,21.285,20.963,21.08,3172998,0
2015-05-14,21.206,21.556,21.193,21.533,2549975,0
2015-05-15,21.58,21.703,21.358,21.619,2438285,0
2015-05-18,21.612,21.696,21.418,21.655,2460088,0
2015-05-19,21.672,21.843,21.556,21.8,2223288,0
2015-05-20,21.811,22.198,21.655,22.164,3543349,0
2015-05-21,22.04,22.167,21.631,21.774,3604644,0
2015-05-22,21.758,21.908,21.625,21.738,1761251,0
2015-05-26,21.738,21.843,21.625,21.758,3893247,0
2015-05-27,21.761,22.077,21.732,22.053,2360232,0
2015-05-28,21.967,22.12,21.569,21.8,2626544,0
2015-05-29,21.781,21.92,21.58,21.655,12939116,0
2015-06-01,21.726,22.07,21.574,21.943,3845158,0
2015-06-02,21.908,22.096,21.774,21.999,2386657,0
2015-06-03,22.036,22.425,21.914,22.347,3189332,0
2015-06-04,22.25,22.364,21.95,21.963,3450685,0
2015-06-05,21.973,22.053,21.695,21.956,2531839,0
2015-06-08,21.92,21.93,21.682,21.714,2501429,0
2015-06-09,21.726,21.779,21.261,21.482,2470706,0
2015-06-10,21.555,21.785,21.464,21.714,1826202,0
2015-06-11,21.719,21.811,21.567,21.772,2510041,0
2015-06-12,21.701,22.066,21.548,22.018,3544538,0
2015-06-15,21.785,22.025,21.544,22.025,3885122,0
2015-06-16,21.993,22.297,21.93,22.278,2842999,0
2015-06-17,22.375,22.51,22.328,22.462,2372888,0
2015-06-18,22.51,22.801,22.51,22.692,3015264,0
2015-06-19,22.649,22.959,22.607,22.881,5417081,0
2015-06-22,23.039,23.313,22.919,23.125,4111792,0
2015-06-23,23.18,23.41,22.966,23.094,4382561,0
2015-06-24,23.007,23.107,22.425,22.517,4550341,0
2015-06-25,22.62,22.669,22.449,22.449,4162421,0
2015-06-26,22.565,22.712,22.375,22.607,4706164,0
2015-06-29,18.822,19.437,17.886,19.243,6660069,0
2015-06-30,19.431,19.51,18.963,19.51,6636846,0
2015-07-01,19.621,20.265,19.602,20.057,4762220,0
2015-07-02,20.136,20.32,19.254,19.316,4884510,0
2015-07-06,18.781,19.334,18.451,18.621,6353183,0
2015-07-07,18.646,19.188,18.276,19.176,5698979,0
2015-07-08,18.914,19.035,18.361,18.439,4921165,0
2015-07-09,18.445,18.957,18.445,18.919,4558394,0
2015-07-10,19.163,19.207,19.012,19.085,2544496,0
2015-07-13,19.261,19.552,19.261,19.437,2826726,0
2015-07-14,19.488,19.602,19.431,19.533,4187735,0
2015-07-15,19.505,19.925,19.389,19.765,4773496,0
2015-07-16,19.705,19.906,19.705,19.81,3087914,0
2015-07-17,19.741,19.833,19.37,19.584,2216901,0
2015-07-20,19.539,19.631,19.437,19.584,3084294,0
2015-07-21,19.741,20.034,18.27,18.282,6464462,0
2015-07-22,18.197,18.399,17.995,18.135,7791777,0
2015-07-23,18.209,18.282,17.875,17.903,4367888,0
2015-07-24,17.953,18.135,17.886,17.971,3213004,0
2015-07-27,17.879,17.879,17.455,17.485,2568822,0
2015-07-28,17.52,17.716,17.333,17.436,2617644,0
2015-07-29,17.474,17.875,17.474,17.771,3915859,0
2015-07-30,17.674,17.745,17.545,17.612,1735781,0
2015-07-31,17.716,17.903,17.618,17.721,2379792,0
2015-08-03,17.886,17.928,17.618,17.656,2665277,0
2015-08-04,17.32,17.455,16.981,16.997,3589744,0
2015-08-05,17.643,17.716,16.658,16.699,4564314,0
2015-08-06,16.786,16.786,15.915,16.05,7357146,0
2015-08-07,15.939,16.354,15.939,16.171,2955426,0
2015-08-10,16.303,16.645,16.182,16.452,3405479,0
2015-08-11,16.354,16.44,15.799,15.83,3311664,0
2015-08-12,15.727,16.056,15.319,15.873,5714925,0
2015-08-13,15.843,16.207,15.532,15.574,2777904,0
2015-08-14,15.507,15.63,15.162,15.477,4034207,0
2015-08-17,15.325,15.702,15.24,15.684,3648425,0
2015-08-18,15.137,15.52,15.075,15.441,3927366,0
2015-08-19,15.306,15.362,15.021,15.202,3289268,0
2015-08-20,14.997,15.068,14.68,14.905,4289807,0
2015-08-21,14.74,15.051,14.546,14.564,5216876,0
2015-08-24,15.246,15.447,13.421,14.206,7041516,0
2015-08-25,14.352,14.363,13.64,13.64,5959017,0
2015-08-26,13.707,14.218,13.525,14.131,5190738,0
2015-08-27,14.248,14.474,13.992,14.26,5191722,0
2015-08-28,14.248,14.79,14.248,14.698,4488536,0
2015-08-31,14.614,14.88,14.438,14.474,4178693,0
2015-09-01,14.138,14.315,13.956,14.126,4779145,0
2015-09-02,14.267,14.457,13.955,14.144,3767753,0
2015-09-03,14.163,14.536,14.163,14.328,2801023,0
2015-09-04,14.115,14.188,13.925,14.035,3497679,0
2015-09-08,14.536,14.641,14.322,14.421,5613478,0
2015-09-09,14.573,14.67,14.176,14.213,2772596,0
2015-09-10,14.213,14.402,13.955,14.201,2407117,0
2015-09-11,14.035,14.201,13.942,14.182,1658162,0
2015-09-14,14.169,14.194,13.918,14.059,2789095,0
2015-09-15,14.115,14.457,14.059,14.384,2620813,0
2015-09-16,14.309,14.635,14.248,14.58,1800633,0
2015-09-17,14.586,14.91,14.549,14.641,1791321,0
2015-09-18,14.463,14.617,14.119,14.213,5747616,0
2015-09-21,14.292,14.58,14.194,14.433,2776514,0
2015-09-22,14.243,14.28,13.961,14.225,3363546,0
2015-09-23,14.219,14.292,13.881,14.016,1734792,0
2015-09-24,13.918,14.035,13.742,13.985,1673205,0
2015-09-25,14.109,14.225,13.868,13.955,1727599,0
2015-09-28,13.913,13.937,13.612,13.612,2752221,0
2015-09-29,13.648,13.679,13.238,13.374,3069782,0
2015-09-30,13.527,13.856,13.489,13.705,3374169,0
2015-10-01,13.747,13.881,13.564,13.839,2072338,0
2015-10-02,13.417,14.144,13.037,14.131,1967608,0
2015-10-05,14.28,14.702,14.28,14.635,3011321,0
2015-10-06,14.567,14.837,14.48,14.628,2444521,0
2015-10-07,14.702,15.668,14.658,15.662,4769611,0
2015-10-08,15.662,16.378,15.553,16.177,5414972,0
2015-10-09,16.177,16.233,15.853,16.036,3133668,0
2015-10-12,16.024,16.091,15.608,15.626,2757606,0
2015-10-13,15.535,15.725,15.386,15.516,1322579,0
2015-10-14,15.528,15.65,15.252,15.32,2769160,0
2015-10-15,15.393,15.65,15.259,15.644,3405862,0
2015-10-16,15.7,15.791,15.418,15.576,1860918,0
2015-10-19,15.497,15.62,15.301,15.301,3829837,0
2015-10-20,15.437,15.528,14.756,15.326,2972924,0
2015-10-21,15.418,15.571,15.198,15.294,3905648,0
2015-10-22,15.418,15.804,15.32,15.766,3132523,0
2015-10-23,15.889,16.049,15.81,16.018,2107627,0
2015-10-26,16.031,16.114,15.889,16.08,3033021,0
2015-10-27,15.993,15.993,15.731,15.987,2396651,0
2015-10-28,16.031,16.476,15.931,16.429,2764258,0
2015-10-29,16.448,16.569,16.403,16.476,2561176,0
2015-10-30,16.459,16.606,16.285,16.551,1877748,0
2015-11-02,16.557,16.968,16.454,16.929,2295104,0
2015-11-03,16.88,17.107,16.88,17.04,1620748,0
2015-11-04,17.046,17.089,16.672,17.015,2456213,0
2015-11-05,16.973,17.052,16.642,16.642,2515756,0
2015-11-06,16.581,16.672,16.355,16.551,2225754,0
2015-11-09,16.513,16.624,16.158,16.569,1465711,0
2015-11-10,16.532,16.857,16.305,16.819,1805208,0
2015-11-11,16.874,16.948,16.378,16.715,1267025,0
2015-11-12,16.274,16.813,16.274,16.494,1258858,0
2015-11-13,16.342,16.423,15.902,15.919,2466906,0
2015-11-16,15.876,16.311,15.804,16.268,2473275,0
2015-11-17,16.36,16.557,16.164,16.384,2649241,0
2015-11-18,16.448,17.071,16.448,16.997,2235718,0
2015-11-19,16.973,17.015,16.819,16.955,1401493,0
2015-11-20,16.942,17.236,16.935,17.218,1838704,0
2015-11-23,17.156,17.34,17.131,17.254,1251670,0
2015-11-24,17.138,17.284,17.052,17.198,1847198,0
2015-11-25,17.18,17.456,17.175,17.242,1607841,0
2015-11-27,17.236,17.328,17.027,17.211,660388,0
2015-11-30,17.242,17.469,17.107,17.29,2409881,0
2015-12-01,17.334,17.718,17.334,17.553,2052740,0
2015-12-02,17.511,17.585,17.08,17.123,2109023,0
2015-12-03,17.13,17.412,16.828,16.945,2027776,0
2015-12-04,16.939,17.449,16.939,17.333,1828099,0
2015-12-07,17.247,17.32,17.006,17.191,1665028,0
2015-12-08,17,17.031,16.601,16.607,2151027,0
2015-12-09,16.582,16.768,16.214,16.324,2802306,0
2015-12-10,16.366,16.736,16.232,16.373,2415189,0
2015-12-11,16.127,16.285,15.617,15.653,2637606,0
2015-12-14,15.672,15.9,15.432,15.61,2028655,0
2015-12-15,15.697,15.912,15.567,15.808,2794991,0
2015-12-16,15.912,16.62,15.912,16.349,3805937,0
2015-12-17,16.355,16.552,15.979,15.992,1767454,0
2015-12-18,15.875,15.979,15.544,15.604,4532531,0
2015-12-21,15.715,15.961,15.506,15.9,4298243,0
2015-12-22,15.979,16.084,15.636,15.917,2888801,0
2015-12-23,16.078,16.107,15.697,16.01,3294937,0
2015-12-24,15.979,16.107,15.887,15.949,1855576,0
2015-12-28,15.912,16.054,15.552,16.01,2318469,0
2015-12-29,16.145,16.232,15.875,16.133,1703544,0
2015-12-30,16.078,16.157,15.782,15.808,1656317,0
2015-12-31,15.703,15.862,15.573,15.697,1622353,0
2016-01-04,15.388,15.413,15.1,15.283,2804638,0
2016-01-05,15.296,15.413,15.105,15.168,2630490,0
2016-01-06,14.903,15.245,14.859,15.1,3455350,0
2016-01-07,14.761,14.903,14.571,14.639,2230523,0
2016-01-08,14.78,14.831,14.423,14.454,2161061,0
2016-01-11,14.521,14.54,13.996,14.202,3049776,0
2016-01-12,14.35,14.725,14.325,14.54,3355063,0
2016-01-13,14.596,14.639,13.869,14.066,5403025,0
2016-01-14,14.116,15.15,13.869,14.94,7126805,0
2016-01-15,14.49,14.877,14.49,14.774,5728533,0
2016-01-19,14.996,14.996,14.128,14.269,3862680,0
2016-01-20,14.048,14.177,13.398,14.041,4021834,0
2016-01-21,14.111,14.276,13.869,14.024,3387346,0
2016-01-22,14.331,14.479,14.227,14.405,2427938,0
2016-01-25,14.423,14.505,14.282,14.312,2876190,0
2016-01-26,14.331,14.463,14.24,14.443,4075826,0
2016-01-27,14.43,14.761,14.34,14.473,3840441,0
2016-01-28,14.534,14.546,13.949,14.177,4289513,0
2016-01-29,14.251,14.767,14.251,14.767,2843358,0
2016-02-01,14.694,15.009,14.521,14.909,4166509,0
2016-02-02,15.236,15.29,14.297,14.356,2833795,0
2016-02-03,14.473,14.609,14.066,14.473,2892108,0
2016-02-04,14.737,14.78,14.343,14.448,2304658,0
2016-02-05,14.35,14.423,14.098,14.158,3144665,0
2016-02-08,13.955,13.974,13.215,13.476,4338741,0
2016-02-09,13.131,13.421,12.996,13.144,3047481,0
2016-02-10,13.223,13.602,13.034,13.347,2846117,0
2016-02-11,13.083,13.424,12.985,13.334,3089574,0
2016-02-12,13.501,13.685,13.328,13.636,4318978,0
2016-02-16,13.907,14.381,13.729,14.276,5422707,0
2016-02-17,14.496,15.201,14.473,14.909,3663065,0
2016-02-18,14.871,14.996,14.564,14.564,3532216,0
2016-02-19,14.534,14.761,14.343,14.706,2322614,0
2016-02-22,14.897,15.223,14.897,15.204,1918986,0
2016-02-23,15.174,15.174,14.94,14.99,1617385,0
2016-02-24,14.793,14.877,14.448,14.852,2720084,0
2016-02-25,14.916,14.934,14.564,14.841,1502093,0
2016-02-26,14.945,15.068,14.819,14.934,1579177,0
2016-02-29,14.97,15.413,14.922,15.156,3979330,0
2016-03-01,15.223,15.366,14.922,15.217,4148401,0
2016-03-02,15.186,15.452,15.08,15.217,2270041,0
2016-03-03,15.198,15.65,15.149,15.514,2264435,0
2016-03-04,15.613,15.699,15.272,15.383,2635685,0
2016-03-07,15.296,15.427,15.186,15.347,2217771,0
2016-03-08,15.174,15.229,14.658,14.845,2290728,0
2016-03-09,14.982,15.322,14.972,15.198,1826358,0
2016-03-10,15.229,15.322,14.914,15.204,2069064,0
2016-03-11,15.309,15.427,15.204,15.284,3011185,0
2016-03-14,15.229,15.353,14.479,14.995,4563079,0
2016-03-15,14.816,14.876,14.36,14.407,2591624,0
2016-03-16,14.357,14.765,14.295,14.74,2049361,0
2016-03-17,14.753,14.935,14.648,14.851,2067693,0
2016-03-18,14.895,15.143,14.839,14.933,3507809,0
2016-03-21,14.933,15.008,14.703,14.833,2147860,0
2016-03-22,14.715,15.013,14.68,14.938,1871536,0
2016-03-23,14.882,14.982,14.697,14.715,2244590,0
2016-03-24,14.567,14.567,14.338,14.456,2225057,0
2016-03-28,14.536,14.624,14.375,14.536,1773942,0
2016-03-29,14.53,14.857,14.363,14.833,1867822,0
2016-03-30,14.926,14.926,14.611,14.658,1443771,0
2016-03-31,14.611,14.684,14.474,14.511,3527546,0
2016-04-01,13.924,14.177,13.274,14.111,5756478,0
2016-04-04,14.158,14.567,13.8,13.843,4211772,0
2016-04-05,13.701,13.868,13.621,13.762,3117264,0
2016-04-06,13.781,14.234,13.757,14.203,2387349,0
2016-04-07,14.121,14.246,13.794,13.899,4415990,0
2016-04-08,14.059,14.24,13.967,14.029,1774830,0
2016-04-11,14.111,14.27,14.059,14.059,2022353,0
2016-04-12,14.104,14.209,14.012,14.035,2203590,0
2016-04-13,14.158,14.784,14.158,14.715,3431872,0
2016-04-14,14.678,14.697,14.418,14.543,1768997,0
2016-04-15,14.524,14.671,14.438,14.611,1965611,0
2016-04-18,14.543,14.816,14.514,14.797,2384594,0
2016-04-19,14.839,15.374,14.822,15.031,3156223,0
2016-04-20,15.013,15.025,14.816,14.969,2464550,0
2016-04-21,14.975,15.073,14.621,14.671,3313746,0
2016-04-22,14.671,14.927,14.63,14.746,2758504,0
2016-04-25,14.684,14.869,14.624,14.845,3283530,0
2016-04-26,14.888,15.025,14.759,14.857,3503490,0
2016-04-27,14.888,14.888,14.059,14.445,7067772,0
2016-04-28,14.307,14.845,14.251,14.555,6202101,0
2016-04-29,14.549,14.558,14.345,14.45,4064357,0
2016-05-02,14.492,14.549,14.289,14.469,2153993,0
2016-05-03,14.338,14.338,14.152,14.257,2560026,0
2016-05-04,14.133,14.221,13.936,14.059,2498869,0
2016-05-05,14.121,14.24,13.973,14.128,2033449,0
2016-05-06,14.047,14.246,13.96,14.184,1713683,0
2016-05-09,14.152,14.215,14.066,14.111,1962820,0
2016-05-10,14.14,14.246,14.079,14.234,2030837,0
2016-05-11,14.158,14.394,14.152,14.289,2608852,0
2016-05-12,14.332,14.425,13.787,13.986,2774152,0
2016-05-13,13.98,14.304,13.967,14.104,3247549,0
2016-05-16,14.128,14.13,13.843,13.98,2628057,0
2016-05-17,13.924,14.152,13.825,13.861,1854682,0
2016-05-18,13.8,13.906,13.669,13.781,2657896,0
2016-05-19,13.701,13.812,13.503,13.746,2018246,0
2016-05-20,13.843,14.116,13.751,13.96,1617210,0
2016-05-23,13.936,13.98,13.819,13.838,3300899,0
2016-05-24,13.924,13.989,13.775,13.967,3934327,0
2016-05-25,13.973,14.098,13.819,13.931,2635103,0
2016-05-26,13.954,14.091,13.868,13.936,2227173,0
2016-05-27,13.948,14.128,13.909,14.098,2192514,0
2016-05-31,14.14,14.283,14.041,14.203,2220525,0
2016-06-01,14.12,14.197,14.052,14.139,2231688,0
2016-06-02,14.116,14.507,14.066,14.5,4070640,0
2016-06-03,14.451,14.451,14.1,14.215,1906196,0
2016-06-06,14.177,14.329,14.133,14.215,1424963,0
2016-06-07,14.251,14.296,14.078,14.097,2040693,0
2016-06-08,14.11,14.139,14.015,14.04,1976442,0
2016-06-09,13.959,14.065,13.813,14.004,2051022,0
2016-06-10,13.524,13.829,13.306,13.636,7956174,0
2016-06-13,13.562,13.785,13.468,13.642,3286326,0
2016-06-14,13.866,13.916,13.611,13.898,3797961,0
2016-06-15,13.916,14.165,13.879,13.972,2708080,0
2016-06-16,13.91,13.929,13.636,13.866,2572030,0
2016-06-17,13.816,13.994,13.798,13.853,3984426,0
2016-06-20,14.028,14.149,13.965,14.046,2178148,0
2016-06-21,14.084,14.116,13.791,13.946,2010141,0
2016-06-22,13.91,14.127,13.89,13.985,1597408,0
2016-06-23,14.127,14.258,14.091,14.258,1364747,0
2016-06-24,13.705,13.766,13.537,13.679,4298220,0
2016-06-27,13.555,13.636,13.442,13.549,4372648,0
2016-06-28,13.666,13.866,13.502,13.698,3234283,0
2016-06-29,13.811,14.004,13.685,13.985,3992284,0
2016-06-30,14.034,14.427,13.972,14.421,4208620,0
2016-07-01,14.421,14.731,14.339,14.494,2639220,0
2016-07-05,14.5,14.5,13.965,14.034,1999073,0
2016-07-06,13.985,14.29,13.811,14.29,2718470,0
2016-07-07,14.251,14.576,14.251,14.563,2427109,0
2016-07-08,14.719,14.912,14.694,14.712,3063043,0
2016-07-11,14.781,14.88,14.674,14.831,2002688,0
2016-07-12,14.874,15.111,14.829,15.086,1596475,0
2016-07-13,15.198,15.242,15.012,15.03,1674074,0
2016-07-14,15.168,15.245,15.03,15.186,1549329,0
2016-07-15,15.229,15.236,15.111,15.204,1213164,0
2016-07-18,15.204,15.329,15.148,15.266,2524737,0
2016-07-19,15.217,15.253,15.086,15.155,1369616,0
2016-07-20,15.217,15.316,15.104,15.26,915353,0
2016-07-21,15.303,15.401,15.229,15.285,977219,0
2016-07-22,15.279,15.465,15.279,15.465,1106133,0
2016-07-25,15.447,15.746,15.384,15.558,3022327,0
2016-07-26,15.715,15.722,14.234,14.314,5811617,0
2016-07-27,14.246,14.433,14.084,14.097,3913299,0
2016-07-28,14.084,14.084,13.698,13.766,3181605,0
2016-07-29,13.717,13.723,13.442,13.63,2944724,0
2016-08-01,13.575,13.614,13.48,13.518,3107355,0
2016-08-02,13.48,13.487,13.001,13.014,2742990,0
2016-08-03,13.032,13.262,12.96,13.144,3262743,0
2016-08-04,13.144,13.256,12.97,13.039,4121212,0
2016-08-05,13.131,13.431,13.1,13.369,3423837,0
2016-08-08,13.412,13.468,13.157,13.213,2908001,0
2016-08-09,13.176,13.294,13.113,13.138,1977062,0
2016-08-10,13.157,13.201,13.001,13.027,2408102,0
2016-08-11,13.076,13.231,13.07,13.163,1831232,0
2016-08-12,13.1,13.173,13.001,13.039,1770918,0
2016-08-15,13.113,13.35,13.069,13.3,2195546,0
2016-08-16,13.288,13.324,13.201,13.281,1453409,0
2016-08-17,13.275,13.337,13.186,13.288,2562444,0
2016-08-18,13.3,13.395,13.207,13.256,2245588,0
2016-08-19,13.256,13.442,13.243,13.375,2537011,0
2016-08-22,13.375,13.375,13.192,13.294,1247176,0
2016-08-23,13.343,13.511,13.331,13.35,2707715,0
2016-08-24,13.312,13.565,13.3,13.375,2591198,0
2016-08-25,13.382,13.442,13.076,13.1,2553804,0
2016-08-26,13.163,13.268,12.933,13.001,1954534,0
2016-08-29,12.97,12.996,12.64,12.714,4330769,0
2016-08-30,12.759,12.777,12.678,12.746,2361827,0
2016-08-31,12.752,12.771,12.553,12.609,3125421,0
2016-09-01,12.603,12.821,12.508,12.683,2905016,0
2016-09-02,12.796,12.858,12.714,12.858,1853963,0
2016-09-06,12.882,12.921,12.515,12.547,2005447,0
2016-09-07,12.929,13.694,12.929,13.668,10372741,0
2016-09-08,13.593,13.681,13.161,13.637,6228755,0
2016-09-09,13.55,13.6,13.23,13.235,3286435,0
2016-09-12,13.129,13.556,13.11,13.525,3617693,0
2016-09-13,13.381,13.474,13.142,13.235,2416908,0
2016-09-14,13.211,13.293,13.104,13.205,2008314,0
2016-09-15,13.174,13.378,13.092,13.267,1672049,0
2016-09-16,13.142,13.431,13.104,13.418,4060392,0
2016-09-19,13.5,13.593,13.293,13.381,2355041,0
2016-09-20,13.349,13.368,12.817,12.872,2931102,0
2016-09-21,12.842,13.11,12.817,13.085,2858480,0
2016-09-22,13.2,13.375,13.2,13.317,1662146,0
2016-09-23,13.286,13.487,13.235,13.362,1865778,0
2016-09-26,13.305,13.512,13.223,13.381,2070460,0
2016-09-27,13.336,13.512,13.241,13.343,2361367,0
2016-09-28,13.399,13.643,13.394,13.637,2130220,0
2016-09-29,13.593,13.738,13.496,13.506,2160177,0
2016-09-30,13.518,13.725,13.418,13.7,2819580,0
2016-10-03,13.706,13.863,13.618,13.856,2269152,0
2016-10-04,13.876,13.876,13.643,13.712,2520686,0
2016-10-05,13.681,13.828,13.674,13.8,2744878,0
2016-10-06,13.775,13.907,13.575,13.587,2635330,0
2016-10-07,13.612,13.612,13.149,13.193,3852885,0
2016-10-10,13.235,13.33,13.036,13.041,1838125,0
2016-10-11,13.011,13.011,12.677,12.903,4973891,0
2016-10-12,12.885,12.923,12.622,12.684,3432089,0
2016-10-13,12.572,12.604,12.409,12.497,3867042,0
2016-10-14,12.566,12.64,12.353,12.497,3186355,0
2016-10-17,12.453,12.54,12.409,12.466,2131598,0
2016-10-18,12.591,12.647,12.515,12.553,1977686,0
2016-10-19,12.61,12.792,12.502,12.741,6051691,0
2016-10-20,12.741,12.747,12.559,12.622,2434803,0
2016-10-21,12.527,12.696,12.475,12.61,2026844,0
2016-10-24,12.69,12.722,12.553,12.597,2485805,0
2016-10-25,12.534,12.572,12.372,12.434,3242331,0
2016-10-26,12.396,12.556,12.372,12.497,3495371,0
2016-10-27,12.566,12.597,12.146,12.309,4865706,0
2016-10-28,12.283,12.472,12.215,12.321,2262205,0
2016-10-31,12.302,12.372,12.192,12.296,3306440,0
2016-11-01,12.521,12.653,12.321,12.472,6672689,0
2016-11-02,12.44,12.534,11.299,11.57,9828714,0
2016-11-03,11.456,11.606,11.255,11.45,6256534,0
2016-11-04,11.437,11.5,11.224,11.293,4105921,0
2016-11-07,11.506,11.65,11.344,11.638,3343603,0
2016-11-08,11.588,11.801,11.558,11.764,3214499,0
2016-11-09,11.67,12.108,11.424,12.07,5288418,0
2016-11-10,12.171,12.591,12.171,12.409,5410268,0
2016-11-11,12.372,13.322,12.34,13.311,8059173,0
2016-11-14,13.343,14.183,13.336,14.026,9833611,0
2016-11-15,14.076,14.296,14.076,14.22,4896624,0
2016-11-16,14.176,14.289,14.07,14.176,2443741,0
2016-11-17,14.233,14.514,14.233,14.445,3838770,0
2016-11-18,14.452,14.495,14.283,14.377,3529704,0
2016-11-21,14.409,14.471,14.039,14.039,3680426,0
2016-11-22,14.114,14.245,14.108,14.176,2730284,0
2016-11-23,13.769,14.17,13.757,13.888,3453216,0
2016-11-25,13.907,14.019,13.892,14.008,812530,0
2016-11-28,13.995,14.089,13.869,13.963,1987675,0
2016-11-29,13.995,14.095,13.85,14.019,2159922,0
2016-11-30,14.102,14.16,14.011,14.057,2140976,0
2016-12-01,14.102,14.38,13.938,14.032,3129230,0
2016-12-02,14.076,14.183,13.969,13.982,2274915,0
2016-12-05,14.082,14.126,13.963,14.05,2088960,0
2016-12-06,14.032,14.301,13.84,14.27,3227309,0
2016-12-07,14.214,14.624,14.049,14.605,3808748,0
2016-12-08,14.49,14.756,14.435,14.66,3258239,0
2016-12-09,14.743,14.749,14.554,14.586,3226106,0
2016-12-12,14.472,14.522,13.981,14.062,3611864,0
2016-12-13,14.15,14.195,13.911,13.993,3667688,0
2016-12-14,13.898,14.078,13.844,13.98,3440876,0
2016-12-15,14.031,14.208,13.942,14.006,2131352,0
2016-12-16,14.075,14.169,13.898,13.955,4282671,0
2016-12-19,14.031,14.144,13.867,13.904,1915535,0
2016-12-20,13.904,14.201,13.863,14.062,2382636,0
2016-12-21,14.081,14.113,13.895,13.967,1561021,0
2016-12-22,13.948,14.107,13.867,14.006,1683799,0
2016-12-23,13.948,13.999,13.778,13.867,2147539,0
2016-12-27,13.797,13.942,13.772,13.823,2035829,0
2016-12-28,13.904,13.904,13.696,13.709,1648268,0
2016-12-29,13.715,13.741,13.526,13.589,2772189,0
2016-12-30,13.634,13.634,13.363,13.488,2335092,0
2017-01-03,13.634,13.703,13.437,13.583,2322837,0
2017-01-04,13.658,13.904,13.658,13.772,3069020,0
2017-01-05,13.671,13.754,13.564,13.608,3440001,0
2017-01-06,13.589,13.683,13.526,13.558,2319866,0
2017-01-09,13.546,13.683,13.469,13.677,3009841,0
2017-01-10,13.652,13.671,13.533,13.551,2583504,0
2017-01-11,13.52,13.747,13.426,13.722,1931330,0
2017-01-12,13.69,13.784,13.526,13.69,2726462,0
2017-01-13,13.703,13.823,13.616,13.627,1535414,0
2017-01-17,13.514,13.621,13.363,13.462,2529549,0
2017-01-18,13.437,13.52,13.241,13.413,5474447,0
2017-01-19,13.419,13.652,13.419,13.526,3278671,0
2017-01-20,13.558,13.624,13.413,13.526,2364419,0
2017-01-23,13.494,13.646,13.45,13.634,1723914,0
2017-01-24,13.652,13.98,13.621,13.81,3750814,0
2017-01-25,13.836,14.264,13.836,14.188,4249861,0
2017-01-26,14.169,14.32,14.156,14.201,2368531,0
2017-01-27,14.301,14.409,14.144,14.307,2102589,0
2017-01-30,14.264,14.349,14.156,14.333,2486737,0
2017-01-31,14.264,14.466,14.23,14.447,3581164,0
2017-02-01,14.472,14.807,14.447,14.717,3785553,0
2017-02-02,14.637,14.769,14.496,14.68,2529440,0
2017-02-03,14.743,14.82,14.705,14.794,2052186,0
2017-02-06,14.749,14.977,14.63,14.637,3090866,0
2017-02-07,14.686,14.743,14.611,14.611,2692663,0
2017-02-08,14.56,14.643,14.397,14.611,3214513,0
2017-02-09,14.655,14.826,14.592,14.788,3666998,0
2017-02-10,14.849,14.958,14.743,14.92,2498590,0
2017-02-13,14.996,15.166,14.996,15.021,3092016,0
2017-02-14,14.983,15.349,14.862,15.229,3940630,0
2017-02-15,15.141,15.43,15.141,15.342,2859275,0
2017-02-16,15.298,15.506,15.266,15.33,2858106,0
2017-02-17,15.304,15.386,15.229,15.368,2218475,0
2017-02-21,15.399,15.591,15.38,15.506,2443509,0
2017-02-22,15.513,15.633,15.462,15.575,3515877,0
2017-02-23,15.626,15.695,15.406,15.601,2756811,0
2017-02-24,15.5,15.645,15.414,15.639,4022089,0
2017-02-27,15.663,16.806,15.663,16.181,7486983,0
2017-02-28,16.098,16.453,16.036,16.162,6097191,0
2017-03-01,16.434,16.793,16.421,16.578,7067138,0
2017-03-02,16.508,16.534,16.357,16.396,3151270,0
2017-03-03,16.402,16.421,16.207,16.344,3034422,0
2017-03-06,16.181,16.447,16.181,16.389,3679039,0
2017-03-07,16.464,16.464,16.225,16.281,3904569,0
2017-03-08,16.339,16.497,16.276,16.422,5452691,0
2017-03-09,16.745,16.757,16.745,16.745,6920727,0
2017-03-10,16.693,16.796,16.51,16.631,2833709,0
2017-03-13,16.662,16.732,16.484,16.522,1801461,0
2017-03-14,16.49,16.535,16.39,16.49,1957327,0
2017-03-15,16.586,16.65,16.478,16.606,2476654,0
2017-03-16,16.631,16.693,16.468,16.51,2947033,0
2017-03-17,16.542,16.637,16.412,16.529,3963733,0
2017-03-20,16.522,16.542,16.345,16.403,1523098,0
2017-03-21,16.478,16.522,16.022,16.029,3097206,0
2017-03-22,16.035,16.196,15.958,16.092,1971554,0
2017-03-23,16.116,16.377,16.016,16.257,2395606,0
2017-03-24,16.276,16.422,16.116,16.187,2211894,0
2017-03-27,15.984,16.206,15.952,16.116,1432088,0
2017-03-28,16.073,16.332,16.069,16.238,2104693,0
2017-03-29,16.269,16.345,16.187,16.263,2482166,0
2017-03-30,16.269,16.419,16.228,16.396,1984278,0
2017-03-31,16.377,16.451,16.232,16.244,2448052,0
2017-04-03,16.244,16.484,16.155,16.206,3073638,0
2017-04-04,16.187,16.297,16.177,16.238,1919880,0
2017-04-05,16.332,16.422,16.076,16.104,1992212,0
2017-04-06,16.123,16.251,16.022,16.232,3244333,0
2017-04-07,16.18,16.244,16.013,16.035,2332565,0
2017-04-10,16.079,16.326,16.079,16.251,3983512,0
2017-04-11,16.174,16.257,16.085,16.257,1830925,0
2017-04-12,16.232,16.281,16.085,16.123,2598863,0
2017-04-13,16.092,16.148,15.965,15.984,1815088,0
2017-04-17,16.016,16.116,15.997,16.11,1413100,0
2017-04-18,15.997,16.161,15.929,16.142,1739254,0
2017-04-19,16.193,16.435,16.174,16.383,2857060,0
2017-04-20,16.415,16.643,16.396,16.554,2847172,0
2017-04-21,16.51,16.586,16.345,16.377,2081612,0
2017-04-24,16.542,16.548,16.193,16.212,3491897,0
2017-04-25,16.345,16.459,16.212,16.219,2124756,0
2017-04-26,16.219,16.471,16.2,16.358,2210839,0
2017-04-27,16.415,16.448,16.313,16.396,1835414,0
2017-04-28,16.39,16.409,16.113,16.155,2985170,0
2017-05-01,16.307,16.454,16.212,16.345,4929659,0
2017-05-02,16.307,16.319,15.8,15.99,4649659,0
2017-05-03,15.958,15.977,15.642,15.869,3692922,0
2017-05-04,15.914,15.914,15.657,15.851,4608716,0
2017-05-05,15.845,16.371,15.845,16.326,5272723,0
2017-05-08,16.364,16.529,16.139,16.351,11596210,0
2017-05-09,15.61,16.155,14.95,15.249,9193319,0
2017-05-10,14.76,14.941,14.652,14.78,8350469,0
2017-05-11,14.741,14.773,14.576,14.652,3927968,0
2017-05-12,14.576,14.602,14.303,14.367,4970659,0
2017-05-15,14.449,14.973,14.386,14.912,6847987,0
2017-05-16,14.976,15.046,13.721,13.955,13942124,0
2017-05-17,13.835,14.259,13.796,13.904,8050325,0
2017-05-18,13.898,14.246,13.84,14.138,7549147,0
2017-05-19,14.177,14.525,14.063,14.512,5859809,0
2017-05-22,14.5,14.615,14.386,14.583,3716917,0
2017-05-23,14.564,14.754,14.5,14.715,5900799,0
2017-05-24,14.767,14.88,14.703,14.867,5705362,0
2017-05-25,14.786,15.439,14.767,15.033,10297044,0
2017-05-26,15.064,15.4,15.046,15.26,6567571,0
2017-05-30,15.16,15.445,15.154,15.154,8782393,0
2017-05-31,15.166,15.217,14.834,15.051,12495988,0
2017-06-01,14.695,15.24,14.547,15.191,63337184,0
2017-06-02,15.051,15.051,14.319,14.527,14812197,0
2017-06-05,14.429,14.478,14.171,14.399,9193933,0
2017-06-06,14.27,14.27,14.052,14.141,7653741,0
2017-06-07,14.002,14.3,14.002,14.191,5153451,0
2017-06-08,14.201,14.291,14.112,14.121,4592683,0
2017-06-09,14.121,14.241,13.947,14.211,4668722,0
2017-06-12,14.221,14.579,14.221,14.44,4117807,0
2017-06-13,14.47,14.609,14.345,14.559,2547522,0
2017-06-14,14.509,14.579,14.3,14.569,2776574,0
2017-06-15,14.47,15.076,14.335,14.967,6348959,0
2017-06-16,14.907,15.106,14.857,15.096,6384712,0
2017-06-19,15.166,15.245,14.937,15.176,3755811,0
2017-06-20,15.116,15.196,14.38,14.38,5917318,0
2017-06-21,14.34,14.35,14.131,14.33,4455996,0
2017-06-22,14.32,14.569,14.31,14.37,5369284,0
2017-06-23,14.41,14.489,14.271,14.47,3360056,0
2017-06-26,14.529,14.798,14.529,14.728,2731852,0
2017-06-27,14.728,14.788,14.629,14.688,2684776,0
2017-06-28,14.788,14.847,14.589,14.589,1822970,0
2017-06-29,14.668,14.708,14.34,14.47,3296285,0
2017-06-30,14.539,14.539,14.241,14.33,3488341,0
2017-07-03,14.42,14.738,14.42,14.599,1594749,0
2017-07-05,14.619,14.629,14.39,14.4,2005437,0
2017-07-06,14.37,14.45,14.181,14.201,2338070,0
2017-07-07,14.231,14.41,14.131,14.31,2460506,0
2017-07-10,14.34,14.35,14.166,14.201,2816772,0
2017-07-11,14.221,14.489,14.201,14.39,2114215,0
2017-07-12,14.47,14.599,14.281,14.3,1697694,0
2017-07-13,14.31,14.494,14.296,14.45,1330362,0
2017-07-14,14.41,14.609,14.3,14.579,3025009,0
2017-07-17,14.569,14.619,14.42,14.43,1811502,0
2017-07-18,14.36,14.409,14.171,14.231,1468114,0
2017-07-19,14.35,14.579,14.3,14.41,1851309,0
2017-07-20,14.46,14.887,14.36,14.569,2832191,0
2017-07-21,14.579,14.668,14.569,14.629,1411557,0
2017-07-24,14.649,15.002,14.594,14.977,2764256,0
2017-07-25,14.987,15.265,14.967,15.205,3699581,0
2017-07-26,15.186,15.355,15.056,15.166,3130939,0
2017-07-27,15.255,15.35,15.096,15.255,2240616,0
2017-07-28,15.196,15.305,15.106,15.265,5542262,0
2017-07-31,15.265,15.285,14.718,14.748,2540046,0
2017-08-01,14.698,14.778,13.982,14.539,4970532,0
2017-08-02,14.261,14.42,13.913,13.923,3276838,0
2017-08-03,13.793,13.883,13.067,13.246,5784273,0
2017-08-04,13.266,13.346,13.177,13.296,2489581,0
2017-08-07,13.316,13.495,13.286,13.376,1871545,0
2017-08-08,13.366,13.475,13.147,13.167,2295036,0
2017-08-09,13.077,13.167,12.898,12.948,3936165,0
2017-08-10,12.859,13.018,12.829,12.839,2553507,0
2017-08-11,12.759,13.018,12.709,12.948,1685905,0
2017-08-14,13.067,13.117,12.878,12.918,1308746,0
2017-08-15,12.968,13.157,12.938,13.047,2963235,0
2017-08-16,13.067,13.127,12.948,12.988,2070887,0
2017-08-17,12.908,12.978,12.58,12.59,2090198,0
2017-08-18,12.58,12.62,12.391,12.391,1986623,0
2017-08-21,12.381,12.406,12.242,12.331,2285281,0
2017-08-22,12.401,12.689,12.401,12.56,1625528,0
2017-08-23,12.471,12.56,12.406,12.54,1346007,0
2017-08-24,12.57,12.62,12.481,12.57,1502696,0
2017-08-25,12.57,12.68,12.52,12.61,1571400,0
2017-08-28,12.66,12.709,12.431,12.491,2680000,0
2017-08-29,12.391,12.51,12.371,12.481,1915172,0
2017-08-30,12.52,12.958,12.421,12.829,3684254,0
2017-08-31,12.819,12.868,12.5,12.55,2045041,0
2017-09-01,12.61,12.769,12.57,12.739,1469810,0
2017-09-05,12.759,12.839,12.401,12.441,1519704,0
2017-09-06,12.51,12.665,12.451,12.59,4614625,0
2017-09-07,12.62,12.64,12.25,12.44,5385662,0
2017-09-08,12.42,12.45,12.01,12.16,2773240,0
2017-09-11,12.23,12.295,12.02,12.11,3061315,0
2017-09-12,12.18,12.45,12.03,12.34,1955790,0
2017-09-13,12.36,12.46,12.28,12.44,1996595,0
2017-09-14,12.44,12.52,12.02,12.05,2777013,0
2017-09-15,12.04,12.31,12.02,12.26,3147870,0
2017-09-18,12.24,12.51,12.16,12.24,3005705,0
2017-09-19,12.26,12.38,12.2,12.38,1575682,0
2017-09-20,12.76,12.96,12.39,12.8,4543458,0
2017-09-21,12.79,12.79,12.535,12.59,2598688,0
2017-09-22,12.61,12.79,12.59,12.79,1853779,0
2017-09-25,12.77,12.935,12.77,12.86,1906250,0
2017-09-26,12.86,13.01,12.83,12.94,3248876,0
2017-09-27,13,13.24,12.94,13.22,2174535,0
2017-09-28,13.24,13.46,13.17,13.44,3112975,0
2017-09-29,13.44,13.44,13.25,13.33,2225198,0
2017-10-02,13.24,13.495,13.1,13.21,3564965,0
2017-10-03,13.22,13.32,13.17,13.31,1289380,0
2017-10-04,13.32,13.61,13.32,13.42,2243991,0
2017-10-05,13.5,13.62,13.47,13.49,1615996,0
2017-10-06,13.46,13.52,13.39,13.4,1424245,0
2017-10-09,13.17,13.175,12.94,12.96,2160624,0
2017-10-10,13.03,13.095,12.91,12.97,1782345,0
2017-10-11,12.93,13.015,12.82,12.95,2263907,0
2017-10-12,12.91,12.915,12.505,12.51,2029108,0
2017-10-13,12.55,12.6865,12.39,12.64,3760725,0
2017-10-16,12.62,12.7775,12.59,12.66,1113145,0
2017-10-17,12.64,12.68,12.53,12.58,1638901,0
2017-10-18,13.14,13.14,12.7,12.79,2605027,0
2017-10-19,12.66,12.8,12.44,12.75,2794548,0
2017-10-20,12.78,13.06,12.76,12.94,1756825,0
2017-10-23,13,13.02,12.66,12.73,2070649,0
2017-10-24,12.84,12.84,12.65,12.74,1198799,0
2017-10-25,12.69,12.8,12.47,12.64,1779767,0
2017-10-26,12.7,12.87,12.63,12.74,1244272,0
2017-10-27,12.71,12.745,12.3,12.53,2373843,0
2017-10-30,12.54,12.55,12.37,12.39,2145012,0
2017-10-31,12.34,12.39,12.19,12.23,2500704,0
2017-11-01,12.3,12.38,12.07,12.37,1992612,0
2017-11-02,12.3,12.3,11.98,12.05,2647919,0
2017-11-03,12,12,11.7,11.78,2393772,0
2017-11-06,11.73,11.85,11.59,11.8,3534795,0
2017-11-07,11.85,11.91,11.71,11.82,4142361,0
2017-11-08,11.64,12.46,11.6,12.31,3883563,0
2017-11-09,12.15,12.82,12.15,12.66,4081119,0
2017-11-10,12.57,12.71,12.435,12.5,2409388,0
