Date,Open,High,Low,Close,Volume,OpenInt
1985-07-01,1.2854,1.3067,1.2854,1.2854,857037,0
1985-07-02,1.2898,1.3067,1.2898,1.2982,2497821,0
1985-07-03,1.2982,1.2982,1.2642,1.2728,1026194,0
1985-07-05,1.277,1.2898,1.277,1.2898,481149,0
1985-07-08,1.277,1.2898,1.277,1.2898,481149,0
1985-07-09,1.2898,1.2898,1.2472,1.2642,1435914,0
1985-07-10,1.2642,1.2812,1.2598,1.2728,3995765,0
1985-07-11,1.2728,1.3111,1.2642,1.3111,2054265,0
1985-07-12,1.3111,1.3194,1.2982,1.3194,977313,0
1985-07-15,1.3194,1.3537,1.3111,1.3537,1366384,0
1985-07-16,1.3537,1.4004,1.3537,1.4004,2486554,0
1985-07-17,1.4004,1.4004,1.3833,1.3921,3140601,0
1985-07-18,1.375,1.375,1.3578,1.3663,1802416,0
1985-07-19,1.3663,1.3791,1.3578,1.375,1370140,0
1985-07-22,1.3663,1.3663,1.345,1.3537,490548,0
1985-07-23,1.3537,1.3621,1.345,1.3493,2463986,0
1985-07-24,1.3493,1.3578,1.3154,1.3154,1234815,0
1985-07-25,1.3154,1.3194,1.277,1.2982,2984603,0
1985-07-26,1.2982,1.3067,1.2898,1.2982,289438,0
1985-07-29,1.2982,1.2982,1.2728,1.277,2527890,0
1985-07-30,1.277,1.2898,1.2642,1.2898,1855042,0
1985-07-31,1.2898,1.3111,1.2812,1.2812,4016440,0
1985-08-01,1.2812,1.2982,1.277,1.2854,3234574,0
1985-08-02,1.2854,1.2982,1.2854,1.2898,2614348,0
1985-08-05,1.2898,1.2982,1.2854,1.2854,312001,0
1985-08-06,1.2854,1.2982,1.277,1.277,1029962,0
1985-08-07,1.277,1.277,1.2557,1.2684,821328,0
1985-08-08,1.2728,1.3067,1.2728,1.3067,1090095,0
1985-08-09,1.3067,1.3194,1.2982,1.3111,612706,0
1985-08-12,1.3111,1.3111,1.2898,1.2982,383416,0
1985-08-13,1.2941,1.2941,1.2812,1.2898,607077,0
1985-08-14,1.2982,1.3282,1.2982,1.3239,749916,0
1985-08-15,1.3239,1.3323,1.2982,1.3067,266891,0
1985-08-16,1.3067,1.3282,1.2982,1.3282,300720,0
1985-08-19,1.3239,1.3239,1.3067,1.3111,197352,0
1985-08-20,1.3111,1.3537,1.3111,1.3493,734878,0
1985-08-21,1.3493,1.3621,1.345,1.345,1090095,0
1985-08-22,1.345,1.3493,1.3239,1.3239,941619,0
1985-08-23,1.3239,1.345,1.3154,1.3282,969813,0
1985-08-26,1.3282,1.3663,1.3154,1.3663,930338,0
1985-08-27,1.3663,1.3706,1.3537,1.3578,712327,0
1985-08-28,1.3578,1.3833,1.3493,1.3833,1244217,0
1985-08-29,1.3791,1.3791,1.3578,1.375,791256,0
1985-08-30,1.375,1.3833,1.3706,1.375,445437,0
1985-09-03,1.375,1.3791,1.3663,1.3791,764948,0
1985-09-04,1.3791,1.3961,1.3791,1.3921,1219777,0
1985-09-05,1.3921,1.4004,1.3833,1.3877,1450951,0
1985-09-06,1.3877,1.3961,1.3877,1.3961,287554,0
1985-09-09,1.3961,1.3961,1.3706,1.3791,1670851,0
1985-09-10,1.3791,1.3921,1.3706,1.3706,1122044,0
1985-09-11,1.3706,1.3877,1.3706,1.3833,911544,0
1985-09-12,1.3833,1.4174,1.3833,1.4089,1954650,0
1985-09-13,1.4089,1.4216,1.4004,1.4174,1184072,0
1985-09-16,1.4174,1.4174,1.4004,1.4174,430400,0
1985-09-17,1.4174,1.4174,1.3833,1.4047,2035476,0
1985-09-18,1.3921,1.3921,1.3239,1.341,1388940,0
1985-09-19,1.345,1.3578,1.345,1.3493,537524,0
1985-09-20,1.3537,1.375,1.3537,1.3663,2249729,0
1985-09-23,1.3663,1.3791,1.3537,1.3578,757431,0
1985-09-24,1.3578,1.3663,1.3578,1.3621,879592,0
1985-09-25,1.3621,1.3663,1.3578,1.3578,868318,0
1985-09-26,1.3578,1.3578,1.3323,1.3323,355223,0
1985-09-30,1.3323,1.341,1.3154,1.3282,2469632,0
1985-10-01,1.3282,1.3366,1.3239,1.3366,2054265,0
1985-10-02,1.3366,1.3537,1.3239,1.3282,701044,0
1985-10-03,1.3282,1.3366,1.3111,1.3282,1505462,0
1985-10-04,1.3282,1.3493,1.3194,1.3493,477392,0
1985-10-07,1.3493,1.3706,1.341,1.3663,1443440,0
1985-10-08,1.3663,1.3706,1.3537,1.3663,313872,0
1985-10-09,1.3663,1.375,1.3578,1.3578,253730,0
1985-10-10,1.3578,1.3663,1.341,1.3663,437917,0
1985-10-11,1.3663,1.3833,1.3537,1.3833,172906,0
1985-10-14,1.3877,1.4004,1.3877,1.4004,268762,0
1985-10-15,1.4174,1.4856,1.4174,1.4856,2877475,0
1985-10-16,1.4856,1.5535,1.4685,1.5535,1791142,0
1985-10-17,1.5535,1.6324,1.5535,1.5705,3683770,0
1985-10-18,1.5622,1.5622,1.5197,1.5535,2067422,0
1985-10-21,1.5535,1.5535,1.5366,1.5409,293197,0
1985-10-22,1.5409,1.5535,1.5281,1.5495,1075058,0
1985-10-23,1.5495,1.5662,1.5409,1.5662,618337,0
1985-10-24,1.5834,1.6047,1.5834,1.5962,1266762,0
1985-10-25,1.5962,1.6047,1.5877,1.5877,392803,0
1985-10-28,1.5877,1.5962,1.5622,1.5622,178539,0
1985-10-29,1.5622,1.5877,1.5622,1.5877,1355100,0
1985-10-30,1.5919,1.6283,1.5919,1.6283,1033720,0
1985-10-31,1.6283,1.7004,1.6283,1.6577,2978962,0
1985-11-01,1.6577,1.6835,1.6537,1.6835,1419005,0
1985-11-04,1.6749,1.6749,1.641,1.6451,1135211,0
1985-11-05,1.6365,1.6365,1.6218,1.6324,471750,0
1985-11-06,1.641,1.6666,1.641,1.6666,838239,0
1985-11-07,1.6666,1.6749,1.6494,1.6708,432277,0
1985-11-08,1.6708,1.6876,1.6494,1.6708,770590,0
1985-11-11,1.6708,1.7258,1.6708,1.7258,1084460,0
1985-11-12,1.7216,1.7216,1.692,1.7088,1580635,0
1985-11-13,1.7047,1.7047,1.6791,1.7047,783747,0
1985-11-14,1.7047,1.7388,1.6876,1.7303,828855,0
1985-11-15,1.7088,1.7088,1.6835,1.7047,635261,0
1985-11-18,1.7047,1.7088,1.6791,1.692,475507,0
1985-11-19,1.692,1.7088,1.692,1.7088,212375,0
1985-11-20,1.7088,1.7258,1.7004,1.7216,909674,0
1985-11-21,1.7216,1.7431,1.7133,1.7388,479266,0
1985-11-22,1.7388,1.7515,1.7303,1.7431,1123931,0
1985-11-25,1.7431,1.7431,1.7258,1.7431,272523,0
1985-11-26,1.7431,1.7559,1.7303,1.7559,404089,0
1985-11-27,1.7559,1.7727,1.7471,1.7727,152233,0
1985-11-29,1.7727,1.7984,1.7602,1.7984,454830,0
1985-12-02,1.79,1.79,1.7258,1.7515,191707,0
1985-12-03,1.7515,1.7686,1.7471,1.7686,161640,0
1985-12-04,1.7686,1.7941,1.7559,1.7941,826967,0
1985-12-05,1.7941,1.8197,1.7816,1.79,1122044,0
1985-12-06,1.7727,1.7727,1.7177,1.7177,1456585,0
1985-12-09,1.7177,1.7602,1.7088,1.7431,1434033,0
1985-12-10,1.7431,1.7602,1.7303,1.7515,905909,0
1985-12-11,1.7515,1.7816,1.7303,1.7816,843887,0
1985-12-12,1.7816,1.79,1.7602,1.79,1294952,0
1985-12-13,1.79,1.8068,1.7602,1.777,911544,0
1985-12-16,1.777,1.8453,1.7559,1.8113,3627392,0
1985-12-17,1.7941,1.7941,1.7515,1.7515,1569367,0
1985-12-18,1.7515,1.7984,1.7258,1.7941,1599428,0
1985-12-19,1.7941,1.8113,1.7727,1.8068,1146486,0
1985-12-20,1.8068,1.8068,1.7856,1.8028,2061776,0
1985-12-23,1.7941,1.7941,1.7515,1.7727,1494190,0
1985-12-24,1.7559,1.7559,1.7303,1.7388,409722,0
1985-12-26,1.7388,1.7431,1.7258,1.7258,394692,0
1985-12-27,1.7258,1.7686,1.7258,1.7431,1672732,0
1985-12-30,1.7431,1.7686,1.7388,1.7644,1138961,0
1985-12-31,1.7644,1.7727,1.7515,1.7727,819454,0
1986-01-02,1.7727,1.7727,1.7431,1.7602,665340,0
1986-01-03,1.7602,1.7856,1.7515,1.7856,610833,0
1986-01-06,1.7816,1.7816,1.7602,1.777,242446,0
1986-01-07,1.777,1.777,1.7471,1.7559,1328787,0
1986-01-08,1.7559,1.7727,1.7177,1.7258,1473514,0
1986-01-09,1.7258,1.7258,1.692,1.7177,3219544,0
1986-01-10,1.7177,1.7177,1.641,1.641,1169034,0
1986-01-13,1.641,1.692,1.641,1.6666,810052,0
1986-01-14,1.6666,1.7004,1.662,1.6876,612706,0
1986-01-15,1.6876,1.7047,1.6749,1.6963,443559,0
1986-01-16,1.6963,1.7004,1.6749,1.7004,734878,0
1986-01-17,1.7177,1.7388,1.7177,1.7345,618337,0
1986-01-20,1.7345,1.7388,1.7088,1.7303,338304,0
1986-01-21,1.7303,1.7345,1.7088,1.7258,716081,0
1986-01-22,1.7258,1.7471,1.7258,1.7303,2394461,0
1986-01-23,1.7303,1.7431,1.7216,1.7388,565720,0
1986-01-24,1.7388,1.7431,1.7303,1.7431,1548687,0
1986-01-27,1.7431,1.7686,1.7303,1.7686,1082576,0
1986-01-28,1.7686,1.8068,1.7644,1.8068,842008,0
1986-01-29,1.8068,1.8324,1.7856,1.8028,1475387,0
1986-01-30,1.8028,1.8282,1.7984,1.8113,1830609,0
1986-01-31,1.8113,1.8579,1.8028,1.8579,2403852,0
1986-02-03,1.8579,1.9006,1.8324,1.8793,810052,0
1986-02-04,1.8793,1.8793,1.8408,1.8622,1902027,0
1986-02-05,1.8622,1.8665,1.8453,1.8665,1556206,0
1986-02-06,1.8665,1.8793,1.8453,1.8708,2552338,0
1986-02-07,1.8708,1.9133,1.8494,1.9133,823212,0
1986-02-10,1.9133,1.922,1.8793,1.9133,928465,0
1986-02-11,1.9133,1.9729,1.8962,1.9645,1625745,0
1986-02-12,1.9645,1.9982,1.9474,1.9982,1317520,0
1986-02-13,1.9982,2.0155,1.9645,1.9729,877716,0
1986-02-14,1.9901,2.0327,1.9901,1.9982,1804294,0
1986-02-18,1.9982,2.0752,1.9813,2.0752,1069421,0
1986-02-19,2.0752,2.1261,2.0582,2.1176,1668978,0
1986-02-20,2.1176,2.1815,2.0921,2.1731,1800539,0
1986-02-21,2.1644,2.1644,2.1389,2.1644,909674,0
1986-02-24,2.1515,2.1515,2.0921,2.0921,1080695,0
1986-02-25,2.0921,2.1092,2.0582,2.0835,1163400,0
1986-02-26,2.0835,2.1008,2.0752,2.0792,755547,0
1986-02-27,2.0835,2.1603,2.0835,2.1515,1640788,0
1986-02-28,2.1515,2.1686,2.143,2.156,1387059,0
1986-03-03,2.156,2.2113,2.156,2.1731,1138961,0
1986-03-04,2.1731,2.1772,2.1302,2.1302,1041232,0
1986-03-05,2.1261,2.1261,2.0879,2.1133,522485,0
1986-03-06,2.1133,2.1603,2.1133,2.1389,2868078,0
1986-03-07,2.143,2.1857,2.143,2.1644,1388940,0
1986-03-10,2.1644,2.2113,2.1603,2.19,979200,0
1986-03-11,2.19,2.2198,2.1772,2.1986,802537,0
1986-03-12,2.1986,2.2666,2.1772,2.2455,851398,0
1986-03-13,2.2455,2.2729,2.2198,2.2455,659699,0
1986-03-14,2.2624,2.3412,2.2624,2.32,1475387,0
1986-03-17,2.32,2.3239,2.2899,2.2944,1116411,0
1986-03-18,2.2944,2.3026,2.2113,2.2624,1056267,0
1986-03-19,2.2624,2.2816,2.2538,2.2538,717968,0
1986-03-20,2.2538,2.2729,2.2283,2.2283,471750,0
1986-03-21,2.2283,2.2409,2.1515,2.1515,1541163,0
1986-03-24,2.1515,2.1857,2.143,2.1644,1697161,0
1986-03-25,2.1644,2.1772,2.143,2.1603,590156,0
1986-03-26,2.1603,2.1644,2.1176,2.1603,1341941,0
1986-03-27,2.1603,2.1603,2.122,2.1302,796897,0
1986-03-31,2.1302,2.1515,2.1302,2.1474,994243,0
1986-04-01,2.1302,2.1474,1.9901,2.0452,1759194,0
1986-04-02,2.0452,2.0538,1.9729,2.0238,2061776,0
1986-04-03,2.0238,2.041,1.9474,1.9982,1439677,0
1986-04-04,2.0026,2.0494,2.0026,2.0026,1967805,0
1986-04-07,2.0026,2.0282,1.9901,2.0155,454830,0
1986-04-08,2.0238,2.0708,2.0238,2.0494,618337,0
1986-04-09,2.0494,2.0582,1.9857,2.007,2396334,0
1986-04-10,2.007,2.0327,1.9813,2.0327,1903910,0
1986-04-11,2.0327,2.0366,1.9901,2.0113,561968,0
1986-04-14,2.0113,2.0452,2.0026,2.0366,1856924,0
1986-04-15,2.0366,2.0452,1.8113,1.8962,18819186,0
1986-04-16,1.8962,1.9303,1.8879,1.922,7709604,0
1986-04-17,1.922,1.9982,1.9133,1.9771,3024079,0
1986-04-18,1.9771,2.0026,1.9389,1.9729,1996007,0
1986-04-21,1.9729,1.9813,1.9645,1.9771,2136968,0
1986-04-22,1.9771,1.9813,1.9346,1.9645,3540931,0
1986-04-23,1.9645,1.9771,1.9474,1.9688,3798415,0
1986-04-24,1.9688,1.9771,1.9474,1.9519,1296836,0
1986-04-25,1.9519,1.9688,1.9431,1.9558,2262901,0
1986-04-28,1.9558,1.9645,1.926,1.9474,1541163,0
1986-04-29,1.9474,1.9474,1.8962,1.9133,1210382,0
1986-04-30,1.9133,1.922,1.8834,1.8834,1229181,0
1986-05-01,1.8834,1.8834,1.7941,1.8453,4332195,0
1986-05-02,1.8453,1.8708,1.8282,1.8324,996118,0
1986-05-05,1.8324,1.9048,1.8282,1.8962,849525,0
1986-05-06,1.9474,1.9474,1.8622,1.8962,1264898,0
1986-05-07,1.8962,1.9133,1.8537,1.8962,499946,0
1986-05-08,1.8962,1.9133,1.8282,1.8453,1841889,0
1986-05-09,1.8453,1.8622,1.8197,1.8366,1840950,0
1986-05-12,1.8366,1.8453,1.777,1.8028,590156,0
1986-05-13,1.8028,1.8366,1.7941,1.7941,748975,0
1986-05-14,1.7941,1.8366,1.7941,1.8366,1114537,0
1986-05-15,1.8366,1.8622,1.8282,1.8453,2151055,0
1986-05-16,1.8453,1.8453,1.8197,1.8453,647479,0
1986-05-19,1.8453,1.8537,1.8282,1.8453,1353224,0
1986-05-20,1.8453,1.9133,1.8197,1.8879,1016798,0
1986-05-21,1.8962,1.9813,1.8962,1.9558,772465,0
1986-05-22,1.9558,2.0155,1.9474,1.9982,941619,0
1986-05-23,1.9982,2.0155,1.9645,2.007,1567483,0
1986-05-27,2.007,2.0155,1.9901,2.007,518733,0
1986-05-28,2.007,2.0327,1.9982,1.9982,713264,0
1986-05-29,1.9982,2.0155,1.9901,2.0155,908728,0
1986-05-30,2.0155,2.0155,1.9558,1.9558,1195355,0
1986-06-02,1.9558,2.0155,1.9303,1.9645,1385180,0
1986-06-03,1.9813,2.0327,1.9813,2.0238,2072115,0
1986-06-04,2.0348,2.0517,1.9921,2.0348,533770,0
1986-06-05,2.0348,2.0348,2.0092,2.026,700102,0
1986-06-06,2.026,2.0517,1.9921,2.0517,2432978,0
1986-06-09,2.0517,2.0517,1.9578,1.9666,1026194,0
1986-06-10,1.9666,2.026,1.9666,2.0177,853279,0
1986-06-11,2.0177,2.043,1.9495,2.043,1444380,0
1986-06-12,2.043,2.1474,2.026,2.122,2150119,0
1986-06-13,2.1644,2.2495,2.1644,2.1986,3804062,0
1986-06-16,2.1986,2.224,2.1815,2.1815,1299653,0
1986-06-17,2.1815,2.224,2.1815,2.1815,1659574,0
1986-06-18,2.1815,2.19,2.1049,2.1302,855162,0
1986-06-19,2.1302,2.156,2.1049,2.122,849525,0
1986-06-20,2.122,2.1986,2.122,2.1986,2995883,0
1986-06-23,2.1815,2.1815,2.1302,2.1644,625873,0
1986-06-24,2.1644,2.19,2.1389,2.1731,1228247,0
1986-06-25,2.1815,2.2069,2.1815,2.1815,1478207,0
1986-06-26,2.1815,2.1986,2.1474,2.1731,1715960,0
1986-06-27,2.1731,2.19,2.1474,2.1644,982030,0
1986-06-30,2.1644,2.19,2.1474,2.19,458587,0
1986-07-01,2.2154,2.2154,2.1815,2.19,2179245,0
1986-07-02,2.19,2.224,2.19,2.2154,920942,0
1986-07-03,2.2154,2.224,2.1986,2.2154,650296,0
1986-07-07,2.2154,2.224,2.1049,2.19,895566,0
1986-07-08,2.1644,2.1644,1.9921,2.1644,1851283,0
1986-07-09,2.1644,2.1731,2.0603,2.0856,746146,0
1986-07-10,2.0856,2.1049,2.0005,2.1049,830735,0
1986-07-11,2.1133,2.122,2.026,2.043,805360,0
1986-07-14,2.0517,2.0603,2.0092,2.0517,482092,0
1986-07-15,2.0092,2.0517,1.8899,1.9495,1033720,0
1986-07-16,1.9068,2.0092,1.9068,1.9578,916247,0
1986-07-17,1.9921,2.0517,1.9921,2.0092,1429344,0
1986-07-18,2.043,2.043,1.9324,1.9495,951950,0
1986-07-21,1.9578,1.9666,1.924,1.924,1102312,0
1986-07-22,1.941,2.026,1.9324,1.9324,1208506,0
1986-07-23,1.9666,2.043,1.9495,2.026,1395515,0
1986-07-24,2.0964,2.2921,2.043,2.2751,5787848,0
1986-07-25,2.258,2.4731,2.2409,2.3881,6142125,0
1986-07-28,2.3368,2.3536,2.2666,2.3368,1865387,0
1986-07-29,2.3176,2.3625,2.3006,2.3368,1680257,0
1986-07-30,2.3176,2.3368,2.2666,2.2666,996118,0
1986-07-31,2.2666,2.2666,2.156,2.1644,1534591,0
1986-08-01,2.1986,2.258,2.1644,2.1815,886169,0
1986-08-04,2.1644,2.2495,2.1474,2.2495,925646,0
1986-08-05,2.2325,2.3261,2.2325,2.3091,347702,0
1986-08-06,2.3368,2.3625,2.3176,2.3455,1067541,0
1986-08-07,2.3176,2.3455,2.2666,2.2921,809114,0
1986-08-08,2.3006,2.3261,2.2837,2.3176,1821213,0
1986-08-11,2.3176,2.3625,2.3091,2.3368,1014915,0
1986-08-12,2.3368,2.3707,2.3261,2.3707,593926,0
1986-08-13,2.3368,2.3793,2.3368,2.3707,1223548,0
1986-08-14,2.3793,2.3793,2.3368,2.3455,842008,0
1986-08-15,2.3625,2.3707,2.3455,2.3707,686946,0
1986-08-18,2.3536,2.3707,2.3261,2.3707,902153,0
1986-08-19,2.3707,2.3881,2.3455,2.3707,772465,0
1986-08-20,2.3536,2.3707,2.3368,2.3536,583587,0
1986-08-21,2.3707,2.3793,2.3536,2.3536,1086328,0
1986-08-22,2.3707,2.3793,2.3536,2.3536,1019617,0
1986-08-25,2.3368,2.3881,2.3368,2.3707,568546,0
1986-08-26,2.3793,2.4306,2.3707,2.4135,1263955,0
1986-08-27,2.4218,2.4218,2.3707,2.405,616463,0
1986-08-28,2.3881,2.4306,2.3793,2.405,470808,0
1986-08-29,2.405,2.4135,2.3536,2.3881,949144,0
1986-09-02,2.3559,2.3985,2.3285,2.3559,964166,0
1986-09-03,2.3389,2.3815,2.2944,2.3645,838239,0
1986-09-04,2.3474,2.4155,2.3285,2.4155,1016798,0
1986-09-05,2.3985,2.4071,2.32,2.3389,1346653,0
1986-09-08,2.2944,2.32,2.2432,2.2773,1212262,0
1986-09-09,2.3026,2.3112,2.2602,2.3026,1234815,0
1986-09-10,2.2773,2.3815,2.2602,2.3731,1756367,0
1986-09-11,2.3474,2.3474,2.156,2.2432,3156581,0
1986-09-12,2.2177,2.2432,2.1389,2.2092,1999760,0
1986-09-15,2.1749,2.2261,2.0708,2.2092,1723479,0
1986-09-16,2.1474,2.1644,2.0879,2.1302,733930,0
1986-09-17,2.0879,2.1749,2.0538,2.1389,1608834,0
1986-09-18,2.1474,2.1474,2.0538,2.1049,1910496,0
1986-09-19,2.1133,2.122,2.0005,2.122,1528009,0
1986-09-22,2.1389,2.1749,2.0538,2.1749,808173,0
1986-09-23,2.1921,2.2005,2.122,2.122,1945259,0
1986-09-24,2.1389,2.1749,2.0538,2.1749,1556206,0
1986-09-25,2.1749,2.2005,2.0452,2.1389,500875,0
1986-09-26,2.1049,2.1302,2.1049,2.122,175727,0
1986-09-29,2.1133,2.1302,2.0964,2.1133,678497,0
1986-09-30,2.1049,2.122,2.0708,2.0879,466121,0
1986-10-01,2.1049,2.1474,2.0792,2.1049,331726,0
1986-10-02,2.1133,2.1389,2.0792,2.1049,390933,0
1986-10-03,2.1302,2.1389,2.0538,2.0708,598610,0
1986-10-06,2.0538,2.0964,2.0195,2.0452,457648,0
1986-10-07,2.0452,2.0538,2.0005,2.0195,637138,0
1986-10-08,2.0195,2.122,2.0092,2.0964,867382,0
1986-10-09,2.0964,2.2005,2.0964,2.1474,858917,0
1986-10-10,2.1302,2.156,2.1133,2.1389,565720,0
1986-10-13,2.1302,2.156,2.122,2.1389,78936,0
1986-10-14,2.1474,2.1474,2.0005,2.1133,1435914,0
1986-10-15,2.1302,2.2092,2.1302,2.1921,805360,0
1986-10-16,2.2005,2.2177,2.156,2.156,1499821,0
1986-10-17,2.1389,2.1749,2.122,2.1749,871132,0
1986-10-20,2.1389,2.1389,2.0282,2.1302,671914,0
1986-10-21,2.1133,2.1644,2.0879,2.1644,762128,0
1986-10-22,2.1474,2.1644,2.1389,2.1389,830735,0
1986-10-23,2.122,2.1474,2.0708,2.1474,2108770,0
1986-10-24,2.1474,2.2092,2.122,2.2092,812868,0
1986-10-27,2.2177,2.2432,2.156,2.1749,1774226,0
1986-10-28,2.1921,2.2602,2.1921,2.2602,985792,0
1986-10-29,2.2261,2.2517,2.1921,2.2517,589217,0
1986-10-30,2.2602,2.3026,2.2261,2.2687,969813,0
1986-10-31,2.2602,2.3026,2.1921,2.2773,663451,0
1986-11-03,2.2944,2.3285,2.2602,2.3112,632445,0
1986-11-04,2.2773,2.3112,2.2602,2.3026,786562,0
1986-11-05,2.3026,2.3112,2.2602,2.2944,1398337,0
1986-11-06,2.2773,2.3026,2.2092,2.2432,468941,0
1986-11-07,2.2261,2.2432,2.2092,2.2092,349580,0
1986-11-10,2.2261,2.2773,2.2092,2.2432,363682,0
1986-11-11,2.2348,2.3026,2.2348,2.2773,399383,0
1986-11-12,2.2857,2.2857,2.1921,2.2261,907794,0
1986-11-13,2.2432,2.2517,2.2261,2.2432,600493,0
1986-11-14,2.2092,2.2432,2.2005,2.2432,424763,0
1986-11-17,2.2092,2.2687,2.1921,2.2517,1115472,0
1986-11-18,2.2261,2.2687,2.2092,2.2261,920942,0
1986-11-19,2.2092,2.2261,2.156,2.2261,1091968,0
1986-11-20,2.2092,2.2773,2.2005,2.2773,412535,0
1986-11-21,2.2773,2.3112,2.2261,2.3112,1103253,0
1986-11-24,2.2944,2.3285,2.2773,2.32,1011152,0
1986-11-25,2.2773,2.4071,2.2773,2.3815,1116411,0
1986-11-26,2.3815,2.4071,2.32,2.3645,1353224,0
1986-11-28,2.3389,2.3645,2.32,2.3645,483969,0
1986-12-01,2.3645,2.3731,2.3026,2.3285,737696,0
1986-12-02,2.3559,2.3731,2.3026,2.3559,1424640,0
1986-12-03,2.3559,2.3645,2.3285,2.3285,991426,0
1986-12-04,2.3285,2.3985,2.3112,2.3731,1725361,0
1986-12-05,2.3645,2.441,2.3474,2.3645,1278983,0
1986-12-08,2.3815,2.3985,2.3285,2.3285,1418057,0
1986-12-09,2.3645,2.3731,2.3389,2.3474,1383300,0
1986-12-10,2.3559,2.3985,2.2773,2.2944,1372021,0
1986-12-11,2.2773,2.2944,2.1474,2.2602,817574,0
1986-12-12,2.2687,2.2687,2.2177,2.2261,350518,0
1986-12-15,2.2261,2.3026,2.2092,2.3026,1215082,0
1986-12-16,2.2773,2.3474,2.2602,2.3474,2026078,0
1986-12-17,2.3285,2.3389,2.2773,2.2944,968862,0
1986-12-18,2.2944,2.3026,2.2517,2.2857,803474,0
1986-12-19,2.2857,2.3389,2.2261,2.3389,2434862,0
1986-12-22,2.3112,2.3112,2.2005,2.3026,1286506,0
1986-12-23,2.3026,2.32,2.2517,2.2687,2883113,0
1986-12-24,2.2857,2.3026,2.2261,2.2517,1477275,0
1986-12-26,2.2348,2.2348,2.2177,2.2261,108071,0
1986-12-29,2.2177,2.2261,2.1389,2.156,1098550,0
1986-12-30,2.1389,2.1644,2.1389,2.1474,1717843,0
1986-12-31,2.1474,2.1749,2.0964,2.1302,2225307,0
1987-01-02,2.156,2.2177,2.156,2.2005,668157,0
1987-01-05,2.2092,2.2432,2.1921,2.2348,502767,0
1987-01-06,2.2092,2.2687,2.1921,2.2517,754608,0
1987-01-07,2.2517,2.2944,2.2517,2.2944,947269,0
1987-01-08,2.2773,2.2857,2.2092,2.2517,1424640,0
1987-01-09,2.2687,2.2944,2.2432,2.2857,1173728,0
1987-01-12,2.2857,2.3285,2.2602,2.3285,661570,0
1987-01-13,2.3285,2.3285,2.2773,2.3112,1183124,0
1987-01-14,2.32,2.32,2.2687,2.2773,878653,0
1987-01-15,2.2944,2.3112,2.2602,2.2857,1771407,0
1987-01-16,2.2773,2.2857,2.1921,2.2687,1253614,0
1987-01-19,2.2432,2.3026,2.2177,2.2602,417231,0
1987-01-20,2.2432,2.2687,2.1474,2.156,1507340,0
1987-01-21,2.1644,2.2348,2.156,2.156,2468695,0
1987-01-22,2.1921,2.3389,2.1921,2.3112,2098437,0
1987-01-23,2.2944,2.4071,2.2432,2.3112,2089976,0
1987-01-26,2.2773,2.2857,2.2177,2.2432,586401,0
1987-01-27,2.2602,2.3026,2.2432,2.2517,1987546,0
1987-01-28,2.2517,2.3112,2.2432,2.3026,790319,0
1987-01-29,2.3112,2.3285,2.3026,2.3026,1296836,0
1987-01-30,2.3026,2.32,2.2944,2.32,601429,0
1987-02-02,2.3026,2.3731,2.2857,2.32,1819330,0
1987-02-03,2.32,2.3731,2.32,2.3285,540346,0
1987-02-04,2.3645,2.3902,2.3112,2.3645,5620570,0
1987-02-05,2.3731,2.4071,2.3559,2.4071,1195355,0
1987-02-06,2.3902,2.4667,2.3474,2.3645,1797716,0
1987-02-09,2.3985,2.4155,2.3474,2.3815,543165,0
1987-02-10,2.3815,2.4155,2.3559,2.3815,1019617,0
1987-02-11,2.3985,2.4155,2.3474,2.3815,735815,0
1987-02-12,2.3815,2.3985,2.3559,2.3645,2081523,0
1987-02-13,2.3731,2.4155,2.3559,2.4071,3072938,0
1987-02-17,2.4071,2.4155,2.3285,2.3902,1258305,0
1987-02-18,2.4071,2.4155,2.32,2.3815,2412304,0
1987-02-19,2.3645,2.4667,2.3645,2.4499,3973205,0
1987-02-20,2.4581,2.5369,2.4327,2.5198,3443194,0
1987-02-23,2.5198,2.5198,2.4667,2.5198,1655816,0
1987-02-24,2.5027,2.5284,2.4836,2.5198,1082576,0
1987-02-25,2.5198,2.571,2.5112,2.571,1883237,0
1987-02-26,2.5624,2.6837,2.554,2.6474,2260066,0
1987-02-27,2.6581,2.7093,2.6474,2.7093,823212,0
1987-03-02,2.7093,2.7093,2.6474,2.6474,1185945,0
1987-03-03,2.6304,2.6474,2.6049,2.6304,467994,0
1987-03-04,2.6794,2.6963,2.6349,2.6794,2771288,0
1987-03-05,2.6433,2.6687,2.5837,2.6093,758374,0
1987-03-06,2.5921,2.6178,2.5475,2.5837,526255,0
1987-03-09,2.6007,2.6433,2.5559,2.6349,2045812,0
1987-03-10,2.6178,2.7134,2.6093,2.6883,1919886,0
1987-03-11,2.6963,2.7646,2.6794,2.7306,1978144,0
1987-03-12,2.7732,2.7732,2.7389,2.7476,1583459,0
1987-03-13,2.756,2.7815,2.7389,2.7476,1808997,0
1987-03-16,2.7306,2.7646,2.7221,2.756,1047805,0
1987-03-17,2.7732,2.8094,2.7389,2.8007,1247028,0
1987-03-18,2.8262,2.8262,2.7732,2.8007,362740,0
1987-03-19,2.8433,2.8858,2.8262,2.8774,917181,0
1987-03-20,2.8774,2.8858,2.8262,2.8858,974503,0
1987-03-23,2.8774,2.8858,2.8262,2.8774,807229,0
1987-03-24,2.8858,2.8858,2.8433,2.869,861745,0
1987-03-25,2.852,2.8858,2.8433,2.8774,793135,0
1987-03-26,2.8858,2.8858,2.7903,2.8262,389052,0
1987-03-27,2.8603,2.869,2.705,2.7389,1162463,0
1987-03-30,2.6349,2.705,2.5475,2.6883,1132389,0
1987-03-31,2.6883,2.7221,2.6604,2.6794,913423,0
1987-04-01,2.6433,2.6883,2.5753,2.6687,939746,0
1987-04-02,2.705,2.7306,2.6007,2.6178,1241400,0
1987-04-03,2.6262,2.756,2.5665,2.7134,826967,0
1987-04-06,2.7221,2.7815,2.7221,2.7732,911544,0
1987-04-07,2.756,2.7646,2.705,2.705,1196291,0
1987-04-08,2.705,2.7646,2.6883,2.7134,1029015,0
1987-04-09,2.7134,2.7134,2.5837,2.5837,1947146,0
1987-04-10,2.6007,2.6963,2.6007,2.6794,470808,0
1987-04-13,2.6007,2.6518,2.5753,2.5837,810052,0
1987-04-14,2.5753,2.5837,2.4796,2.522,1807114,0
1987-04-15,2.5559,2.6007,2.522,2.5837,1587218,0
1987-04-16,2.6178,2.6687,2.5753,2.6349,1168090,0
1987-04-20,2.6093,2.6518,2.6093,2.6433,2361565,0
1987-04-21,2.6178,2.6433,2.5665,2.6433,1368256,0
1987-04-22,2.6604,2.6604,2.5753,2.5837,1335368,0
1987-04-23,2.5753,2.6178,2.4964,2.5559,653119,0
1987-04-24,2.5559,2.5559,2.4708,2.5049,543165,0
1987-04-27,2.5136,2.5475,2.3412,2.5049,1897326,0
1987-04-28,2.522,2.5305,2.4263,2.4708,1149295,0
1987-04-29,2.4879,2.6007,2.4708,2.5559,1450951,0
1987-04-30,2.539,2.5559,2.5049,2.5475,1353224,0
1987-05-01,2.5305,2.5475,2.4879,2.5475,1588168,0
1987-05-04,2.5475,2.6093,2.5049,2.5559,2691410,0
1987-05-05,2.5665,2.6349,2.5665,2.6262,2110653,0
1987-05-06,2.6262,2.6349,2.5753,2.6007,1898271,0
1987-05-07,2.5837,2.6007,2.5136,2.5665,1347587,0
1987-05-08,2.5837,2.5837,2.5049,2.539,375892,0
1987-05-11,2.5559,2.6178,2.5475,2.5665,965105,0
1987-05-12,2.5837,2.5837,2.4796,2.5475,1043109,0
1987-05-13,2.5559,2.5559,2.4453,2.5305,721713,0
1987-05-14,2.5475,2.5475,2.4796,2.539,722658,0
1987-05-15,2.4964,2.5136,2.4453,2.4708,654059,0
1987-05-18,2.4263,2.4879,2.4008,2.4624,907794,0
1987-05-19,2.4796,2.4796,2.4008,2.4092,1034657,0
1987-05-20,2.4008,2.4177,2.392,2.4008,947269,0
1987-05-21,2.4092,2.4624,2.392,2.392,2513795,0
1987-05-22,2.4177,2.4349,2.4008,2.4092,1474453,0
1987-05-26,2.4263,2.4624,2.4008,2.4624,3169736,0
1987-05-27,2.4796,2.5837,2.4539,2.522,696342,0
1987-05-28,2.522,2.5475,2.4624,2.539,861745,0
1987-05-29,2.5559,2.5921,2.5136,2.5559,1126748,0
1987-06-01,2.5475,2.6007,2.5136,2.5753,1092912,0
1987-06-02,2.5775,2.6049,2.4923,2.5775,1067541,0
1987-06-03,2.5775,2.692,2.5775,2.6837,1221668,0
1987-06-04,2.7093,2.7093,2.5966,2.6732,408783,0
1987-06-05,2.6562,2.7093,2.6304,2.6562,386244,0
1987-06-08,2.6304,2.7687,2.6304,2.7604,690709,0
1987-06-09,2.7177,2.7519,2.6732,2.7093,603306,0
1987-06-10,2.692,2.8221,2.692,2.7433,1192527,0
1987-06-11,2.7263,2.8221,2.7263,2.8221,859856,0
1987-06-12,2.7879,2.8562,2.7796,2.8391,886169,0
1987-06-15,2.8134,2.918,2.8134,2.8646,939746,0
1987-06-16,2.8475,2.9008,2.8304,2.8838,818516,0
1987-06-17,2.8646,2.9518,2.8646,2.9263,1690585,0
1987-06-18,2.9626,3.0219,2.9092,3.0219,1201929,0
1987-06-19,3.0581,3.0581,2.9626,3.0051,1819330,0
1987-06-22,3.0219,3.0669,2.9797,3.0478,1198163,0
1987-06-23,3.0581,3.0581,3.0136,3.0389,830735,0
1987-06-24,3.0389,3.0581,3.0136,3.0389,1898271,0
1987-06-25,3.0669,3.0926,3.0581,3.0926,1114537,0
1987-06-26,3.0669,3.0837,2.9881,2.9965,299777,0
1987-06-29,2.9436,2.9709,2.8923,2.8923,546934,0
1987-06-30,2.9349,2.9349,2.8221,2.8391,1394573,0
1987-07-01,2.8562,2.9092,2.8562,2.8562,1257371,0
1987-07-02,2.8923,2.9518,2.8923,2.918,1291198,0
1987-07-06,2.9436,2.9436,2.8391,2.8391,929399,0
1987-07-07,2.805,2.9092,2.7879,2.8134,1277106,0
1987-07-08,2.9092,2.9436,2.8752,2.8923,1984724,0
1987-07-09,2.9436,2.9436,2.9008,2.9092,833547,0
1987-07-10,2.9263,2.9263,2.8562,2.8752,653119,0
1987-07-13,2.8562,2.8646,2.8134,2.8391,793135,0
1987-07-14,2.8646,2.9349,2.8391,2.9263,783747,0
1987-07-15,2.9263,2.9518,2.8923,2.9518,1802416,0
1987-07-16,2.9436,2.9518,2.9092,2.9349,669097,0
1987-07-17,2.918,2.9518,2.8646,2.9436,1217903,0
1987-07-20,2.9263,2.9518,2.9263,2.9349,512154,0
1987-07-21,2.9436,3.0309,2.9263,3.0219,1407722,0
1987-07-22,3.0136,3.0389,2.9965,2.9965,646536,0
1987-07-23,3.0219,3.0219,2.9436,2.9709,1035591,0
1987-07-24,2.9436,2.9797,2.9436,2.9709,702922,0
1987-07-27,2.9626,2.9881,2.9626,2.9709,714204,0
1987-07-28,2.9518,3.0051,2.9263,2.9626,997064,0
1987-07-29,2.9263,3.0581,2.9092,3.0581,856103,0
1987-07-30,3.0581,3.0837,3.0309,3.0837,992366,0
1987-07-31,3.0478,3.0837,3.0389,3.0837,619279,0
1987-08-03,3.0837,3.1263,3.0581,3.0837,852345,0
1987-08-04,3.0837,3.1263,3.0754,3.1093,832611,0
1987-08-05,3.135,3.1967,3.135,3.1627,856103,0
1987-08-06,3.1879,3.1967,3.135,3.1967,1423699,0
1987-08-07,3.2137,3.2221,3.1433,3.1879,556323,0
1987-08-10,3.1879,3.1967,3.171,3.1967,782812,0
1987-08-11,3.1967,3.2668,3.1541,3.2393,1313755,0
1987-08-12,3.1879,3.2393,3.1796,3.1879,864567,0
1987-08-13,3.1967,3.2754,3.1967,3.2498,574178,0
1987-08-14,3.2307,3.2837,3.2307,3.2584,916247,0
1987-08-17,3.2498,3.3373,3.2393,3.3094,993309,0
1987-08-18,3.2584,3.2924,3.1879,3.2584,759310,0
1987-08-19,3.2307,3.2393,3.205,3.2307,1040299,0
1987-08-20,3.2137,3.2584,3.171,3.2584,1491369,0
1987-08-21,3.2754,3.3373,3.2393,3.3373,1574998,0
1987-08-24,3.3455,3.3626,3.2137,3.2137,657819,0
1987-08-25,3.2307,3.2754,3.2221,3.2754,631503,0
1987-08-26,3.2668,3.2668,3.1541,3.1879,846703,0
1987-08-27,3.1879,3.2668,3.1879,3.1967,910604,0
1987-08-28,3.2307,3.2393,3.1541,3.171,1235749,0
1987-08-31,3.135,3.1879,3.0669,3.118,997998,0
1987-09-01,2.9818,3.2179,2.973,2.9818,1517668,0
1987-09-02,3.0177,3.0881,2.973,3.0093,1087279,0
1987-09-03,3.0265,3.0265,2.8774,2.9201,1078812,0
1987-09-04,2.9306,2.9391,2.8412,2.8412,456708,0
1987-09-08,2.869,2.869,2.7115,2.8157,759310,0
1987-09-09,2.8157,2.8243,2.737,2.7542,1092912,0
1987-09-10,2.7986,2.852,2.7986,2.8327,1780803,0
1987-09-11,2.8327,2.9391,2.8327,2.9306,1497010,0
1987-09-14,2.9306,2.9561,2.8944,2.9561,1054384,0
1987-09-15,2.9561,2.9649,2.9115,2.9306,692584,0
1987-09-16,2.9649,2.973,2.9306,2.9561,1492308,0
1987-09-17,2.973,3.0093,2.9029,2.9391,706685,0
1987-09-18,2.9391,2.9391,2.8072,2.8072,1292137,0
1987-09-21,2.8412,2.8603,2.571,2.5966,1944319,0
1987-09-22,2.6242,2.6411,2.554,2.607,3632088,0
1987-09-23,2.6411,2.6861,2.6411,2.6581,2240331,0
1987-09-24,2.6861,2.7454,2.6861,2.737,992366,0
1987-09-25,2.7732,2.7986,2.7454,2.7454,478327,0
1987-09-28,2.7903,2.8157,2.7542,2.7815,465176,0
1987-09-29,2.7454,2.7815,2.7284,2.7454,865501,0
1987-09-30,2.737,2.7646,2.6668,2.703,1422758,0
1987-10-01,2.703,2.703,2.6752,2.703,906851,0
1987-10-02,2.7284,2.7454,2.6581,2.6581,1207565,0
1987-10-05,2.6942,2.7199,2.607,2.6496,2190525,0
1987-10-06,2.6411,2.6496,2.5793,2.6326,3020319,0
1987-10-07,2.588,2.607,2.5008,2.5369,3967571,0
1987-10-08,2.554,2.588,2.4752,2.5176,1525187,0
1987-10-09,2.5176,2.5176,2.4306,2.4499,1994131,0
1987-10-12,2.4752,2.4752,2.3963,2.4135,2416063,0
1987-10-13,2.4499,2.5176,2.4499,2.4752,711390,0
1987-10-14,2.4135,2.4836,2.405,2.4836,1719719,0
1987-10-15,2.4499,2.5093,2.405,2.4135,1549632,0
1987-10-16,2.4135,2.4135,2.3176,2.3793,2060842,0
1987-10-19,2.3091,2.3091,1.7411,1.758,3938439,0
1987-10-20,1.7133,2.1347,1.6963,1.9942,3305997,0
1987-10-21,2.0282,2.3091,2.0026,2.2389,5220235,0
1987-10-22,2.0474,2.1603,1.924,2.0474,2866204,0
1987-10-23,1.9578,2.1347,1.9578,2.0899,2124747,0
1987-10-26,1.9942,2.0282,1.8537,1.8537,1503584,0
1987-10-27,1.9578,2.0282,1.8197,1.8282,913423,0
1987-10-28,1.6451,1.8282,1.6173,1.6451,1793023,0
1987-10-29,1.6451,1.8537,1.6451,1.8197,2022317,0
1987-10-30,1.9068,2.0282,1.8282,1.8983,1593798,0
1987-11-02,1.8793,1.8899,1.8005,1.8793,2624693,0
1987-11-03,1.8537,2.0282,1.6963,2.0282,968862,0
1987-11-04,1.924,2.0282,1.8197,1.9771,2172673,0
1987-11-05,1.941,2.1515,1.941,2.1069,1414300,0
1987-11-06,2.1261,2.2305,2.0987,2.0987,1758253,0
1987-11-09,2.0113,2.0899,1.9942,2.0026,904027,0
1987-11-10,1.924,1.9578,1.8899,1.924,650296,0
1987-11-11,1.9495,2.0195,1.941,1.9688,1013036,0
1987-11-12,1.9857,2.0899,1.8899,1.924,2356868,0
1987-11-13,1.9578,1.9771,1.9154,1.9324,841066,0
1987-11-16,1.9324,1.9857,1.8622,1.8622,803474,0
1987-11-17,1.8899,1.8899,1.8005,1.8537,1148361,0
1987-11-18,1.8899,1.8899,1.8005,1.8622,487731,0
1987-11-19,1.8197,1.8537,1.758,1.8282,1034657,0
1987-11-20,1.7667,1.8453,1.7326,1.8005,1609772,0
1987-11-23,1.7835,1.8366,1.7835,1.8366,821328,0
1987-11-24,1.8537,1.924,1.8366,1.8899,758374,0
1987-11-25,1.8708,1.8793,1.8282,1.8282,1090095,0
1987-11-27,1.7918,1.8197,1.7326,1.7667,507449,0
1987-11-30,1.7133,1.7133,1.6173,1.662,1497010,0
1987-12-01,1.7133,1.7494,1.662,1.662,1226362,0
1987-12-02,1.6577,1.7918,1.6324,1.6943,1742278,0
1987-12-03,1.6856,1.7303,1.641,1.7303,1187822,0
1987-12-04,1.6771,1.7198,1.6577,1.6856,911544,0
1987-12-07,1.6687,1.7198,1.641,1.7024,964166,0
1987-12-08,1.6687,1.6943,1.624,1.6943,1712207,0
1987-12-09,1.6687,1.711,1.6324,1.6771,1734753,0
1987-12-10,1.6324,1.6577,1.624,1.624,2062713,0
1987-12-11,1.624,1.6494,1.6153,1.641,1855042,0
1987-12-14,1.6324,1.6771,1.624,1.6577,1939617,0
1987-12-15,1.6687,1.6771,1.624,1.6577,6385519,0
1987-12-16,1.624,1.6494,1.5535,1.641,3728883,0
1987-12-17,1.6577,1.7024,1.6494,1.6856,4323729,0
1987-12-18,1.7024,1.711,1.641,1.7024,3189469,0
1987-12-21,1.6943,1.7198,1.6687,1.6856,2140722,0
1987-12-22,1.6943,1.7303,1.5877,1.6153,2987431,0
1987-12-23,1.6494,1.7198,1.5877,1.6856,4444022,0
1987-12-24,1.7024,1.7303,1.6943,1.7303,2245029,0
1987-12-28,1.7303,1.7471,1.6577,1.6856,2808877,0
1987-12-29,1.6856,1.7303,1.6577,1.6687,1424640,0
1987-12-30,1.6687,1.711,1.6577,1.7024,1577822,0
1987-12-31,1.6771,1.7303,1.6577,1.7303,2115355,0
1988-01-04,1.7559,1.8879,1.7471,1.8708,1398337,0
1988-01-05,1.9068,1.941,1.8708,1.8879,1904852,0
1988-01-06,1.8345,1.8622,1.8005,1.8537,1971563,0
1988-01-07,1.8622,2.0304,1.8345,2.0026,5316100,0
1988-01-08,1.9857,2.0113,1.8005,1.8005,3220477,0
1988-01-11,1.8345,1.9771,1.8345,1.9688,2455538,0
1988-01-12,1.9857,2.0026,1.8879,1.9578,3347348,0
1988-01-13,1.9495,2.0642,1.9068,2.0388,4980607,0
1988-01-14,2.0814,2.0814,1.941,1.9771,3789958,0
1988-01-15,2.0304,2.0388,1.941,1.9495,2005398,0
1988-01-18,1.9495,1.9688,1.924,1.9578,608015,0
1988-01-19,1.9771,1.9857,1.9578,1.9771,909674,0
1988-01-20,1.9857,2.0814,1.9578,1.9942,2553269,0
1988-01-21,1.9857,1.9857,1.941,1.941,1005520,0
1988-01-22,1.9324,1.9688,1.9154,1.9495,1205684,0
1988-01-25,1.9688,2.0388,1.9578,2.0113,4010795,0
1988-01-26,2.0113,2.0113,1.9578,1.9578,418187,0
1988-01-27,1.941,2.0026,1.941,1.9688,1192527,0
1988-01-28,1.9857,1.9942,1.9578,1.9942,1118288,0
1988-01-29,1.9942,2.0113,1.9771,2.0026,1303421,0
1988-02-01,2.0388,2.0474,1.941,1.941,713264,0
1988-02-02,1.924,1.9688,1.9154,1.9688,515914,0
1988-02-03,1.9688,1.9857,1.941,1.9578,1448134,0
1988-02-04,1.9578,1.9771,1.924,1.9578,910604,0
1988-02-05,1.9771,1.9857,1.9495,1.9771,192641,0
1988-02-08,1.9688,1.9942,1.9495,1.9942,420059,0
1988-02-09,1.9857,2.0388,1.9688,2.0026,420059,0
1988-02-10,2.0113,2.0474,1.9942,2.0474,1258305,0
1988-02-11,2.0474,2.0561,2.0195,2.0304,449198,0
1988-02-12,2.0304,2.0474,2.0195,2.0304,661570,0
1988-02-16,2.0195,2.0731,2.0195,2.0731,1077873,0
1988-02-17,2.1347,2.1794,2.1176,2.1176,2837068,0
1988-02-18,2.1261,2.1536,2.1176,2.1261,542232,0
1988-02-19,2.1347,2.1347,2.0814,2.1261,740518,0
1988-02-22,2.1176,2.143,2.0814,2.1347,1000815,0
1988-02-23,2.1008,2.1622,2.0921,2.1536,1588168,0
1988-02-24,2.1622,2.2154,2.1536,2.1878,1355100,0
1988-02-25,2.1708,2.32,2.1622,2.1622,1824977,0
1988-02-26,2.1708,2.258,2.1622,2.2409,639954,0
1988-02-29,2.224,2.3112,2.224,2.3112,1509213,0
1988-03-01,2.3112,2.32,2.2666,2.2944,1467872,0
1988-03-02,2.2921,2.3261,2.2816,2.3091,1965926,0
1988-03-03,2.2921,2.3261,2.2389,2.2729,4027724,0
1988-03-04,2.2559,2.2646,2.2389,2.2646,749916,0
1988-03-07,2.2476,2.2921,2.2283,2.2816,1020552,0
1988-03-08,2.2646,2.3006,2.2646,2.2729,753667,0
1988-03-09,2.2921,2.3091,2.2198,2.2476,623982,0
1988-03-10,2.2646,2.2646,2.1749,2.1857,1138961,0
1988-03-11,2.1857,2.2476,2.1302,2.2029,1439677,0
1988-03-14,2.2283,2.2729,2.2283,2.2646,672853,0
1988-03-15,2.2476,2.3006,2.2476,2.2816,852345,0
1988-03-16,2.2729,2.3006,2.2559,2.3006,570423,0
1988-03-17,2.2921,2.3006,2.2729,2.2921,370260,0
1988-03-18,2.3261,2.3261,2.2921,2.3091,1586286,0
1988-03-21,2.2921,2.3091,2.2559,2.2921,623982,0
1988-03-22,2.2816,2.3536,2.2816,2.3455,1035591,0
1988-03-23,2.3455,2.4071,2.3455,2.3793,1979079,0
1988-03-24,2.3455,2.3455,2.2729,2.3176,1177490,0
1988-03-25,2.3006,2.3091,2.2476,2.2559,705744,0
1988-03-28,2.2559,2.2921,2.2476,2.2646,1568425,0
1988-03-29,2.2646,2.2646,2.2029,2.2029,1335368,0
1988-03-30,2.1857,2.2198,2.1495,2.1495,657819,0
1988-03-31,2.1942,2.1942,2.1495,2.1663,734878,0
1988-04-04,2.1581,2.1857,2.1411,2.1663,653119,0
1988-04-05,2.1663,2.2029,2.0603,2.122,2220604,0
1988-04-06,2.1049,2.2029,2.0879,2.2029,727356,0
1988-04-07,2.2198,2.2646,2.2029,2.2389,1112654,0
1988-04-08,2.2729,2.2729,2.2029,2.2389,458587,0
1988-04-11,2.2113,2.2389,2.1857,2.2389,606131,0
1988-04-12,2.2029,2.2283,2.1942,2.2113,403149,0
1988-04-13,2.2283,2.2476,2.2029,2.2389,530948,0
1988-04-14,2.1942,2.1942,2.043,2.0964,922832,0
1988-04-15,2.0879,2.122,2.0685,2.1133,1360743,0
1988-04-18,2.0964,2.1302,2.0685,2.1049,673796,0
1988-04-19,2.0879,2.1049,2.0238,2.0238,1365443,0
1988-04-20,2.0238,2.0685,2.0155,2.0348,1356979,0
1988-04-21,2.0348,2.0685,2.0348,2.043,1299653,0
1988-04-22,2.0603,2.0879,2.0348,2.0603,1372021,0
1988-04-25,2.0771,2.1133,2.0771,2.0964,1691522,0
1988-04-26,2.1133,2.122,2.0879,2.0879,1865387,0
1988-04-27,2.0964,2.1133,2.0685,2.0685,274402,0
1988-04-28,2.0879,2.0879,2.043,2.043,1431226,0
1988-04-29,2.0603,2.0603,2.0238,2.0517,1808997,0
1988-05-02,2.0348,2.0517,1.9982,2.043,1732876,0
1988-05-03,2.0238,2.0603,2.0238,2.0348,291314,0
1988-05-04,2.043,2.043,2.0238,2.0238,732997,0
1988-05-05,2.043,2.043,2.007,2.007,951011,0
1988-05-06,2.0238,2.0348,1.9901,2.0155,1723479,0
1988-05-09,1.9982,2.0238,1.9982,2.007,461413,0
1988-05-10,2.0348,2.0348,1.9982,2.0155,486788,0
1988-05-11,1.9982,2.0155,1.9901,1.9901,1140835,0
1988-05-12,1.9901,2.0348,1.9901,1.9982,400327,0
1988-05-13,2.0155,2.0238,1.9709,1.9901,1115472,0
1988-05-16,2.007,2.0348,1.9901,1.9901,2510979,0
1988-05-17,2.0155,2.0155,1.9709,1.9982,1643598,0
1988-05-18,1.9813,1.9901,1.9006,1.9282,2947020,0
1988-05-19,1.9176,1.9453,1.892,1.9453,1669918,0
1988-05-20,1.9622,1.9709,1.9367,1.9622,620228,0
1988-05-23,1.9709,1.9709,1.909,1.9367,452011,0
1988-05-24,1.9176,1.9901,1.9006,1.9901,662513,0
1988-05-25,2.007,2.0155,1.9709,2.007,1019617,0
1988-05-26,1.9901,2.0238,1.9901,2.0238,657819,0
1988-05-27,2.0348,2.043,1.9982,2.0155,555380,0
1988-05-31,1.9982,2.043,1.9982,2.043,473621,0
1988-06-01,2.0603,2.0771,2.043,2.0771,1025258,0
1988-06-02,2.0603,2.0685,2.043,2.0603,675676,0
1988-06-03,2.043,2.0685,2.043,2.0517,508400,0
1988-06-06,2.0494,2.0752,2.0494,2.0664,3198866,0
1988-06-07,2.0835,2.0835,2.0134,2.0494,559141,0
1988-06-08,2.0388,2.1026,2.0304,2.1026,1889811,0
1988-06-09,2.0835,2.1389,2.0835,2.0942,839179,0
1988-06-10,2.1113,2.1644,2.1113,2.1644,1080695,0
1988-06-13,2.1644,2.1836,2.1113,2.1389,531887,0
1988-06-14,2.1389,2.1644,2.1026,2.1474,3173494,0
1988-06-15,2.1279,2.1474,2.1113,2.1474,941619,0
1988-06-16,2.1199,2.1199,2.0582,2.0664,1938676,0
1988-06-17,2.0752,2.0942,2.0582,2.0752,1295897,0
1988-06-20,2.1113,2.1113,2.0752,2.0752,701044,0
1988-06-21,2.0942,2.1113,2.0494,2.1113,1140835,0
1988-06-22,2.1279,2.1279,2.0664,2.0942,798781,0
1988-06-23,2.0752,2.1113,2.0664,2.0942,1784572,0
1988-06-24,2.0752,2.1026,2.0582,2.1026,395631,0
1988-06-27,2.0664,2.0752,2.0304,2.0494,1817455,0
1988-06-28,2.0304,2.0582,2.0218,2.0388,518733,0
1988-06-29,2.0304,2.0942,2.0304,2.0752,1464122,0
1988-06-30,2.0942,2.1199,2.0835,2.1113,1233872,0
1988-07-01,2.1389,2.1389,2.0664,2.0835,792204,0
1988-07-05,2.1199,2.1199,2.1026,2.1113,896507,0
1988-07-06,2.0942,2.1113,2.0752,2.0942,3183828,0
1988-07-07,2.0835,2.1113,2.0582,2.0664,522485,0
1988-07-08,2.0582,2.1113,2.0582,2.0835,1536475,0
1988-07-11,2.0835,2.1113,2.0835,2.0835,502767,0
1988-07-12,2.0835,2.1026,2.0664,2.0664,1187822,0
1988-07-13,2.0942,2.1113,2.0752,2.0752,1343822,0
1988-07-14,2.0942,2.1113,2.0582,2.1026,1615402,0
1988-07-15,2.1026,2.1113,2.0664,2.1026,581702,0
1988-07-18,2.1026,2.1199,2.0752,2.0942,662513,0
1988-07-19,2.1113,2.1279,2.0582,2.0752,1106075,0
1988-07-20,2.0942,2.0942,2.0582,2.0752,358983,0
1988-07-21,2.0752,2.1199,2.0582,2.0664,1374835,0
1988-07-22,2.0664,2.0752,2.0494,2.0494,1038416,0
1988-07-25,2.0582,2.0752,2.0388,2.0582,571362,0
1988-07-26,2.0388,2.0664,2.0388,2.0494,941619,0
1988-07-27,2.0388,2.0582,2.0304,2.0304,1059075,0
1988-07-28,2.0494,2.0582,2.0304,2.0388,397509,0
1988-07-29,2.0388,2.1026,2.0388,2.0494,774341,0
1988-08-01,2.0752,2.1113,2.0582,2.0942,1062838,0
1988-08-02,2.0942,2.1389,2.0494,2.0664,1221668,0
1988-08-03,2.0752,2.2177,2.0582,2.2092,6049096,0
1988-08-04,2.1921,2.3985,2.1836,2.2985,8810043,0
1988-08-05,2.3176,2.3261,2.2455,2.2729,1327847,0
1988-08-08,2.2624,2.2899,2.2455,2.2729,1768586,0
1988-08-09,2.2624,2.2816,2.1836,2.2177,1639841,0
1988-08-10,2.2005,2.2092,2.1199,2.156,1213198,0
1988-08-11,2.1474,2.2005,2.1279,2.1836,2897212,0
1988-08-12,2.1731,2.2092,2.156,2.156,752731,0
1988-08-15,2.1731,2.1731,2.1113,2.1199,869252,0
1988-08-16,2.1113,2.1644,2.1026,2.1474,2254434,0
1988-08-17,2.1279,2.2367,2.1199,2.1836,2266649,0
1988-08-18,2.1836,2.2092,2.1644,2.1836,2116291,0
1988-08-19,2.1921,2.2092,2.1731,2.2005,2539168,0
1988-08-22,2.1836,2.2005,2.1731,2.1731,867382,0
1988-08-23,2.1731,2.1921,2.1474,2.1474,862687,0
1988-08-24,2.1474,2.1921,2.1474,2.1644,1941501,0
1988-08-25,2.1279,2.1474,2.1113,2.1389,1350401,0
1988-08-26,2.1389,2.1389,2.1199,2.1199,572304,0
1988-08-29,2.1389,2.1836,2.1389,2.156,689765,0
1988-08-30,2.1279,2.1389,2.1026,2.1199,693527,0
1988-08-31,2.1199,2.1644,2.1113,2.1474,676614,0
1988-09-01,2.1389,2.1644,2.1199,2.156,963219,0
1988-09-02,2.1536,2.19,2.1536,2.1794,2205574,0
1988-09-06,2.1622,2.1986,2.1622,2.1794,1091036,0
1988-09-07,2.2069,2.2154,2.19,2.1986,1846581,0
1988-09-08,2.1794,2.1986,2.143,2.143,3236446,0
1988-09-09,2.1536,2.1536,2.0731,2.0899,2461173,0
1988-09-12,2.0899,2.0899,2.0538,2.0621,2342765,0
1988-09-13,2.0621,2.0814,2.0005,2.0814,2443311,0
1988-09-14,2.0538,2.1347,2.0538,2.1261,1335368,0
1988-09-15,2.0987,2.1794,2.0899,2.1536,1838129,0
1988-09-16,2.1176,2.1622,2.1176,2.143,1660514,0
1988-09-19,2.1176,2.1347,2.1092,2.1347,993309,0
1988-09-20,2.1092,2.1092,2.0366,2.0538,3645243,0
1988-09-21,2.0538,2.0538,2.0366,2.0366,2062713,0
1988-09-22,2.0538,2.0814,2.0452,2.0621,3103947,0
1988-09-23,2.0621,2.0814,2.026,2.0814,2361565,0
1988-09-26,2.0814,2.0899,2.0538,2.0538,2152007,0
1988-09-27,2.0621,2.0731,2.0452,2.0538,1051570,0
1988-09-28,2.0731,2.1176,2.0621,2.1176,1224482,0
1988-09-29,2.143,2.143,2.0987,2.143,1945259,0
1988-09-30,2.1261,2.143,2.0621,2.0621,1241400,0
1988-10-03,2.0621,2.1261,2.0621,2.1261,1205684,0
1988-10-04,2.1092,2.1347,2.0731,2.1261,1950906,0
1988-10-05,2.1261,2.19,2.1176,2.1622,4353801,0
1988-10-06,2.1622,2.2154,2.143,2.2154,3786203,0
1988-10-07,2.2261,2.3156,2.2069,2.2967,5770926,0
1988-10-10,2.3156,2.3435,2.3156,2.3156,2234690,0
1988-10-11,2.3604,2.441,2.3604,2.3881,6919293,0
1988-10-12,2.405,2.424,2.3325,2.377,3430046,0
1988-10-13,2.377,2.405,2.3604,2.3604,1459408,0
1988-10-14,2.377,2.377,2.2967,2.3325,729230,0
1988-10-17,2.3156,2.3435,2.2967,2.3239,698225,0
1988-10-18,2.3071,2.3435,2.2967,2.3435,1968749,0
1988-10-19,2.3239,2.3325,2.2879,2.3071,2265713,0
1988-10-20,2.3156,2.3435,2.3071,2.3435,2014798,0
1988-10-21,2.3604,2.3604,2.3239,2.3516,950076,0
1988-10-24,2.3687,2.3963,2.3516,2.3881,2327730,0
1988-10-25,2.377,2.377,2.3435,2.3435,1755428,0
1988-10-26,2.3435,2.3516,2.2967,2.3071,556323,0
1988-10-27,2.2967,2.2967,2.1794,2.2154,1180305,0
1988-10-28,2.2602,2.2708,2.1986,2.2154,1185006,0
1988-10-31,2.2348,2.2348,2.2069,2.2261,1935866,0
1988-11-01,2.2348,2.2348,2.1622,2.1986,1665214,0
1988-11-02,2.2069,2.2069,2.143,2.1622,2787261,0
1988-11-03,2.1622,2.1794,2.143,2.1708,1599428,0
1988-11-04,2.143,2.1622,2.0899,2.1261,1062838,0
1988-11-07,2.1092,2.1176,2.0899,2.1176,2095609,0
1988-11-08,2.1092,2.1176,2.0899,2.0987,1195355,0
1988-11-09,2.0814,2.0899,2.026,2.0452,2011043,0
1988-11-10,2.0452,2.0538,2.026,2.0452,1442496,0
1988-11-11,2.026,2.0366,2.0005,2.0092,976381,0
1988-11-14,2.0092,2.026,2.0005,2.0005,1005520,0
1988-11-15,1.9813,2.0005,1.9729,1.9813,775275,0
1988-11-16,2.0005,2.0366,1.9729,2.0177,1374835,0
1988-11-17,2.026,2.0621,1.9901,2.026,535650,0
1988-11-18,2.0005,2.0366,2.0005,2.0366,539407,0
1988-11-21,2.0092,2.0538,1.9901,2.0538,639018,0
1988-11-22,2.0366,2.0538,1.9901,2.0538,368373,0
1988-11-23,2.0366,2.0538,2.0005,2.0005,437917,0
1988-11-25,2.0005,2.026,1.9901,2.026,312939,0
1988-11-28,2.0177,2.0538,2.0092,2.026,504634,0
1988-11-29,2.0177,2.0452,2.0177,2.0366,678497,0
1988-11-30,2.0366,2.0621,2.026,2.0452,733930,0
1988-12-01,2.0366,2.0452,2.0092,2.0452,613645,0
1988-12-02,2.0092,2.0366,2.0092,2.026,724538,0
1988-12-05,2.0155,2.0603,2.0155,2.0517,768704,0
1988-12-06,2.0517,2.0603,2.0238,2.0517,568546,0
1988-12-07,2.0708,2.0987,2.0603,2.0879,903092,0
1988-12-08,2.0879,2.1515,2.0708,2.0792,678497,0
1988-12-09,2.0987,2.1069,2.0792,2.0879,326088,0
1988-12-12,2.0987,2.1154,2.0708,2.0708,858917,0
1988-12-13,2.0879,2.0879,2.0708,2.0792,1130510,0
1988-12-14,2.0708,2.0879,2.0517,2.0708,1075999,0
1988-12-15,2.0155,2.0987,2.0155,2.0708,2523191,0
1988-12-16,2.0517,2.0708,2.043,2.0708,1918005,0
1988-12-19,2.0517,2.1154,2.043,2.0879,1221668,0
1988-12-20,2.1069,2.1878,2.0708,2.1794,7164565,0
1988-12-21,2.143,2.1603,2.0987,2.1069,324214,0
1988-12-22,2.1069,2.1347,2.0879,2.1069,1363558,0
1988-12-23,2.1241,2.1347,2.0987,2.1154,238687,0
1988-12-27,2.1241,2.1241,2.0987,2.0987,300720,0
1988-12-28,2.1154,2.1154,2.0708,2.0792,417231,0
1988-12-29,2.0792,2.1069,2.0792,2.0987,1263955,0
1988-12-30,2.1154,2.1154,2.0879,2.0879,367429,0
1989-01-03,2.0987,2.1069,2.0348,2.0792,856103,0
1989-01-04,2.0987,2.0987,2.0348,2.0603,1026194,0
1989-01-05,2.0517,2.0603,2.0348,2.043,1035591,0
1989-01-06,2.043,2.0879,2.043,2.0603,555380,0
1989-01-09,2.0792,2.0792,2.043,2.0517,642781,0
1989-01-10,2.0603,2.0603,2.0348,2.0517,574178,0
1989-01-11,2.0348,2.0603,2.0155,2.0517,966048,0
1989-01-12,2.0603,2.0708,2.0348,2.043,2865266,0
1989-01-13,2.043,2.1347,2.043,2.1241,1882289,0
1989-01-16,2.1347,2.1347,2.0987,2.1154,1211321,0
1989-01-17,2.1069,2.1069,2.0792,2.0792,617406,0
1989-01-18,2.0987,2.1241,2.0708,2.1069,1010215,0
1989-01-19,2.1069,2.1069,2.0792,2.0879,1244217,0
1989-01-20,2.0792,2.1069,2.0708,2.1069,484909,0
1989-01-23,2.1154,2.1154,2.0603,2.0603,532825,0
1989-01-24,2.0792,2.1347,2.0708,2.1069,1204750,0
1989-01-25,2.1069,2.1241,2.0708,2.1241,1728174,0
1989-01-26,2.1154,2.1794,2.0987,2.143,3712912,0
1989-01-27,2.1603,2.2069,2.1515,2.1515,1243271,0
1989-01-30,2.1515,2.2069,2.1515,2.1963,1376717,0
1989-01-31,2.1963,2.2069,2.1603,2.2069,1157764,0
1989-02-01,2.1963,2.2602,2.1878,2.2517,1900150,0
1989-02-02,2.2795,2.2879,2.2432,2.2708,1652997,0
1989-02-03,2.2602,2.3156,2.2517,2.2967,3706324,0
1989-02-06,2.3071,2.3239,2.2602,2.2795,2994944,0
1989-02-07,2.2517,2.2795,2.2348,2.2708,1133324,0
1989-02-08,2.2795,2.2795,2.224,2.224,1063783,0
1989-02-09,2.1963,2.2348,2.1794,2.1963,1277106,0
1989-02-10,2.1794,2.1878,2.1708,2.1794,495241,0
1989-02-13,2.1878,2.2154,2.1794,2.2154,419125,0
1989-02-14,2.2348,2.3325,2.2348,2.2967,6776451,0
1989-02-15,2.2967,2.3963,2.2795,2.3963,3787140,0
1989-02-16,2.3963,2.3963,2.3239,2.3604,2352160,0
1989-02-17,2.3707,2.3707,2.3325,2.3435,470808,0
1989-02-21,2.3239,2.3435,2.2967,2.3435,536587,0
1989-02-22,2.3239,2.3239,2.2708,2.2795,1319393,0
1989-02-23,2.2602,2.3239,2.2069,2.2154,3309759,0
1989-02-24,2.2432,2.2432,2.1708,2.1708,916247,0
1989-02-27,2.1515,2.224,2.1069,2.224,912488,0
1989-02-28,2.2348,2.2708,2.2154,2.2602,997064,0
1989-03-01,2.2602,2.2967,2.2432,2.2432,775275,0
1989-03-02,2.2517,2.3156,2.2517,2.3071,1857862,0
1989-03-03,2.2879,2.3071,2.2879,2.3071,623045,0
1989-03-06,2.3219,2.3581,2.3134,2.3497,973565,0
1989-03-07,2.3687,2.3687,2.3304,2.3412,1670851,0
1989-03-08,2.3412,2.4327,2.3304,2.3687,1673673,0
1989-03-09,2.377,2.3963,2.3687,2.386,1091968,0
1989-03-10,2.377,2.386,2.3581,2.377,2460226,0
1989-03-13,2.386,2.3963,2.3581,2.3581,1008337,0
1989-03-14,2.377,2.377,2.3219,2.3412,876776,0
1989-03-15,2.3581,2.3581,2.3219,2.3412,836363,0
1989-03-16,2.3581,2.3963,2.3497,2.386,1423699,0
1989-03-17,2.3412,2.4218,2.3219,2.4135,3044753,0
1989-03-20,2.4135,2.5519,2.405,2.4773,5969217,0
1989-03-21,2.4773,2.4964,2.441,2.4602,1405853,0
1989-03-22,2.441,2.4499,2.3963,2.4135,1507340,0
1989-03-23,2.4327,2.4327,2.3963,2.4135,1542099,0
1989-03-27,2.4327,2.4687,2.4218,2.4327,1371075,0
1989-03-28,2.4327,2.4499,2.4135,2.4327,790319,0
1989-03-29,2.4327,2.441,2.386,2.4135,686946,0
1989-03-30,2.3963,2.4327,2.3963,2.4218,1005520,0
1989-03-31,2.405,2.4773,2.405,2.441,847637,0
1989-04-03,2.441,2.441,2.3581,2.3581,1968749,0
1989-04-04,2.386,2.4135,2.3687,2.377,932217,0
1989-04-05,2.386,2.3963,2.3687,2.3687,249027,0
1989-04-06,2.3581,2.3687,2.3219,2.3687,781871,0
1989-04-07,2.377,2.386,2.3497,2.3687,1323155,0
1989-04-10,2.3412,2.3581,2.3219,2.3412,1001762,0
1989-04-11,2.3219,2.3412,2.3219,2.3219,623045,0
1989-04-12,2.3412,2.3497,2.2773,2.3219,716081,0
1989-04-13,2.3219,2.3219,2.2666,2.2666,886169,0
1989-04-14,2.3048,2.377,2.3048,2.377,1524256,0
1989-04-17,2.3963,2.405,2.3687,2.3963,622100,0
1989-04-18,2.3963,2.4602,2.3963,2.405,2735577,0
1989-04-19,2.3963,2.4218,2.386,2.4218,941619,0
1989-04-20,2.4135,2.4327,2.3687,2.3963,599553,0
1989-04-21,2.3963,2.441,2.3963,2.4327,1006471,0
1989-04-24,2.4135,2.4135,2.386,2.405,213327,0
1989-04-25,2.4327,2.441,2.3412,2.3497,1178432,0
1989-04-26,2.3687,2.3687,2.3304,2.3581,1348529,0
1989-04-27,2.3304,2.377,2.3134,2.3304,926584,0
1989-04-28,2.3412,2.3412,2.3048,2.3304,480201,0
1989-05-01,2.3134,2.3304,2.3048,2.3304,282857,0
1989-05-02,2.3412,2.3497,2.2944,2.2944,533770,0
1989-05-03,2.2495,2.2857,2.2495,2.2857,897451,0
1989-05-04,2.2666,2.3134,2.2666,2.3048,708561,0
1989-05-05,2.3219,2.377,2.3048,2.3048,1589101,0
1989-05-08,2.2857,2.3134,2.2773,2.2944,654059,0
1989-05-09,2.2944,2.3304,2.2944,2.3219,1050626,0
1989-05-10,2.3412,2.3687,2.3048,2.3412,621163,0
1989-05-11,2.3412,2.377,2.3412,2.377,279115,0
1989-05-12,2.3963,2.4135,2.377,2.3963,598610,0
1989-05-15,2.386,2.4218,2.3687,2.4218,1051570,0
1989-05-16,2.3963,2.405,2.3497,2.3687,731107,0
1989-05-17,2.3963,2.4135,2.3687,2.4135,614584,0
1989-05-18,2.4135,2.4135,2.3963,2.405,492425,0
1989-05-19,2.4135,2.441,2.4135,2.4327,1011152,0
1989-05-22,2.4218,2.441,2.3581,2.386,1044049,0
1989-05-23,2.386,2.405,2.3581,2.3581,647479,0
1989-05-24,2.377,2.3963,2.3581,2.386,338304,0
1989-05-25,2.386,2.3963,2.3687,2.386,784682,0
1989-05-26,2.3412,2.4218,2.3412,2.405,806288,0
1989-05-30,2.3963,2.405,2.3581,2.3581,925646,0
1989-05-31,2.3581,2.386,2.3219,2.3497,912488,0
1989-06-01,2.3497,2.441,2.3304,2.3963,1709382,0
1989-06-02,2.4135,2.4135,2.3687,2.386,1035591,0
1989-06-05,2.3667,2.4115,2.3559,2.3752,1162463,0
1989-06-06,2.4115,2.4115,2.3667,2.4115,1392700,0
1989-06-07,2.4218,2.4581,2.4115,2.4306,1670851,0
1989-06-08,2.4499,2.4857,2.4388,2.4752,1716905,0
1989-06-09,2.4581,2.5966,2.4581,2.5582,3114295,0
1989-06-12,2.5411,2.5688,2.5136,2.5496,1186889,0
1989-06-13,2.5411,2.5496,2.5136,2.5305,536587,0
1989-06-14,2.5136,2.5582,2.5136,2.5496,402209,0
1989-06-15,2.5411,2.5496,2.5305,2.5305,664396,0
1989-06-16,2.4752,2.5688,2.4752,2.5582,1664281,0
1989-06-19,2.5688,2.5775,2.5136,2.5496,528131,0
1989-06-20,2.5305,2.5688,2.4499,2.4581,1528947,0
1989-06-21,2.4667,2.5305,2.4388,2.5027,1523315,0
1989-06-22,2.5027,2.5136,2.4581,2.4667,1066609,0
1989-06-23,2.4857,2.4857,2.4499,2.4752,2526952,0
1989-06-26,2.5027,2.5027,2.4667,2.5027,902153,0
1989-06-27,2.4857,2.5136,2.4027,2.4115,1451903,0
1989-06-28,2.4115,2.4499,2.4115,2.4388,1173728,0
1989-06-29,2.4218,2.4306,2.3838,2.3943,564777,0
1989-06-30,2.3943,2.4115,2.32,2.3474,730166,0
1989-07-03,2.3285,2.3838,2.3285,2.3838,414412,0
1989-07-05,2.3667,2.4306,2.3559,2.4218,1800539,0
1989-07-06,2.4218,2.4218,2.3667,2.3943,1246085,0
1989-07-07,2.3752,2.4115,2.3667,2.3752,1045932,0
1989-07-10,2.3943,2.4115,2.3667,2.4027,633388,0
1989-07-11,2.4115,2.4857,2.3943,2.4581,980146,0
1989-07-12,2.4581,2.4752,2.4306,2.4752,1572182,0
1989-07-13,2.4581,2.4857,2.4581,2.4857,1196291,0
1989-07-14,2.4857,2.522,2.4752,2.522,1074118,0
1989-07-17,2.522,2.5411,2.5136,2.5411,2053330,0
1989-07-18,2.5496,2.7519,2.5027,2.6687,8291311,0
1989-07-19,2.6883,2.6963,2.6687,2.6794,3687532,0
1989-07-20,2.6687,2.6963,2.6687,2.6883,4131095,0
1989-07-21,2.6883,2.6963,2.6794,2.6794,3837896,0
1989-07-24,2.6883,2.6963,2.6794,2.6883,3759898,0
1989-07-25,2.6794,2.6883,2.6794,2.6883,3429107,0
1989-07-26,2.6794,2.7156,2.6794,2.7156,3732642,0
1989-07-27,2.7156,2.7156,2.7071,2.7156,2573943,0
1989-07-28,2.7156,2.7349,2.7156,2.7241,4253257,0
1989-07-31,2.7241,2.7241,2.7156,2.7156,1231998,0
1989-08-01,2.7156,2.7349,2.7071,2.7349,2716780,0
1989-08-02,2.7156,2.7241,2.7071,2.7241,2487494,0
1989-08-03,2.7156,2.7241,2.7071,2.7156,2230000,0
1989-08-04,2.7156,2.7241,2.7071,2.7156,1166213,0
1989-08-07,2.7241,2.7433,2.7241,2.7433,1608834,0
1989-08-08,2.7349,2.771,2.7349,2.771,2532594,0
1989-08-09,2.7624,2.7796,2.7624,2.7624,3996706,0
1989-08-10,2.771,2.7903,2.771,2.771,2597434,0
1989-08-11,2.7796,2.7903,2.771,2.7796,3086096,0
1989-08-14,2.7796,2.7903,2.771,2.771,2542919,0
1989-08-15,2.7796,2.7903,2.7624,2.7796,4208150,0
1989-08-16,2.7986,2.8262,2.7903,2.8178,4800178,0
1989-08-17,2.8178,2.8262,2.8072,2.8262,5419463,0
1989-08-18,2.6326,2.7156,2.6326,2.7071,2454595,0
1989-08-21,2.7156,2.7241,2.6326,2.6326,3825677,0
1989-08-22,2.6518,2.6518,2.6326,2.6411,3539993,0
1989-08-23,2.6411,2.6518,2.6242,2.6242,4300238,0
1989-08-24,2.6411,2.6963,2.6326,2.6326,1050626,0
1989-08-25,2.6518,2.6687,2.6242,2.6326,907794,0
1989-08-28,2.6326,2.6411,2.5966,2.6326,773401,0
1989-08-29,2.6242,2.6242,2.5688,2.5775,1664281,0
1989-08-30,2.5688,2.6326,2.5688,2.5775,986726,0
1989-08-31,2.5582,2.6242,2.5582,2.5857,1053446,0
1989-09-01,2.6029,2.6304,2.6029,2.6304,723592,0
1989-09-05,2.6222,2.6581,2.6222,2.6496,947269,0
1989-09-06,2.6581,2.6581,2.6222,2.6304,644658,0
1989-09-07,2.6222,2.6393,2.6222,2.6304,544104,0
1989-09-08,2.6304,2.6393,2.6029,2.6222,659699,0
1989-09-11,2.6393,2.6496,2.6222,2.6222,610833,0
1989-09-12,2.6393,2.6393,2.6222,2.6304,520607,0
1989-09-13,2.6304,2.6773,2.6222,2.6222,1136144,0
1989-09-14,2.6222,2.6496,2.6115,2.6304,1271468,0
1989-09-15,2.6304,2.6393,2.5944,2.6304,2079645,0
1989-09-18,2.6496,2.6496,2.6115,2.6115,547872,0
1989-09-19,2.6222,2.6304,2.6029,2.6222,1286506,0
1989-09-20,2.6115,2.6496,2.6115,2.6222,629622,0
1989-09-21,2.6393,2.6496,2.6304,2.6304,592976,0
1989-09-22,2.6496,2.6496,2.6304,2.6393,545987,0
1989-09-25,2.6393,2.6496,2.6304,2.6304,853279,0
1989-09-26,2.6393,2.6687,2.6393,2.6393,607077,0
1989-09-27,2.6393,2.6581,2.6304,2.6393,446372,0
1989-09-28,2.6581,2.6581,2.6304,2.6496,353340,0
1989-09-29,2.6304,2.6496,2.6304,2.6304,485847,0
1989-10-02,2.6393,2.6687,2.6304,2.6687,368373,0
1989-10-03,2.6687,2.705,2.6687,2.705,559141,0
1989-10-04,2.6861,2.705,2.6581,2.6687,1099495,0
1989-10-05,2.6687,2.6773,2.6581,2.6687,466121,0
1989-10-06,2.6861,2.6963,2.6773,2.6773,285676,0
1989-10-09,2.6687,2.6861,2.6687,2.6861,76113,0
1989-10-10,2.705,2.7134,2.6963,2.705,280980,0
1989-10-11,2.6861,2.705,2.6687,2.705,460471,0
1989-10-12,2.705,2.705,2.6687,2.6963,167271,0
1989-10-13,2.6773,2.6861,2.5944,2.5944,845769,0
1989-10-16,2.5559,2.5837,2.4368,2.539,2785385,0
1989-10-17,2.5284,2.5475,2.4646,2.5198,1966870,0
1989-10-18,2.5008,2.5475,2.5008,2.5198,732997,0
1989-10-19,2.539,2.5475,2.5008,2.5198,935975,0
1989-10-20,2.539,2.5475,2.4453,2.4923,808173,0
1989-10-23,2.5112,2.5284,2.4646,2.5008,600493,0
1989-10-24,2.4814,2.5112,2.3707,2.5112,1112654,0
1989-10-25,2.4814,2.5112,2.4453,2.4814,530013,0
1989-10-26,2.4814,2.4923,2.3985,2.4177,980146,0
1989-10-27,2.3985,2.4453,2.3902,2.4177,949144,0
1989-10-30,2.4177,2.4263,2.3985,2.4177,311052,0
1989-10-31,2.4263,2.4539,2.4092,2.4453,357104,0
1989-11-01,2.4539,2.4814,2.4368,2.4814,322327,0
1989-11-02,2.4539,2.4539,2.4177,2.4177,173852,0
1989-11-03,2.4177,2.4368,2.3902,2.3902,452011,0
1989-11-06,2.3902,2.4092,2.3156,2.3239,706685,0
1989-11-07,2.3239,2.3435,2.3071,2.3435,932217,0
1989-11-08,2.3239,2.3985,2.3156,2.3985,772465,0
1989-11-09,2.4092,2.4092,2.2967,2.3239,511219,0
1989-11-10,2.3435,2.3625,2.3346,2.3536,283795,0
1989-11-13,2.3536,2.4539,2.3435,2.4539,737696,0
1989-11-14,2.4731,2.4731,2.3985,2.4092,511219,0
1989-11-15,2.3902,2.4177,2.3707,2.3902,655936,0
1989-11-16,2.3902,2.4177,2.3536,2.3707,888996,0
1989-11-17,2.3707,2.3707,2.3346,2.3625,1631384,0
1989-11-20,2.3625,2.3902,2.3625,2.3815,496180,0
1989-11-21,2.4092,2.4646,2.3707,2.4646,841066,0
1989-11-22,2.4646,2.4646,2.4368,2.4646,271586,0
1989-11-24,2.4453,2.4731,2.4263,2.4646,46991,0
1989-11-27,2.4731,2.4814,2.4453,2.4646,461413,0
1989-11-28,2.4731,2.4731,2.4092,2.4453,361801,0
1989-11-29,2.4263,2.4368,2.3707,2.3707,631503,0
1989-11-30,2.3707,2.4731,2.3707,2.4453,1393634,0
1989-12-01,2.4539,2.4539,2.4177,2.4453,1036528,0
1989-12-04,2.4539,2.4539,2.4368,2.4539,251847,0
1989-12-05,2.4368,2.5112,2.4368,2.5008,367429,0
1989-12-06,2.4836,2.5112,2.4646,2.4836,253730,0
1989-12-07,2.4836,2.4836,2.4646,2.4646,293197,0
1989-12-08,2.4836,2.5198,2.4177,2.4177,1546810,0
1989-12-11,2.4263,2.4263,2.3902,2.3985,1789255,0
1989-12-12,2.3902,2.4177,2.3707,2.4177,1197229,0
1989-12-13,2.4177,2.4263,2.3793,2.3985,673796,0
1989-12-14,2.3985,2.3985,2.3707,2.3985,407844,0
1989-12-15,2.4177,2.4263,2.3707,2.4177,806288,0
1989-12-18,2.4263,2.4263,2.3516,2.3793,1649235,0
1989-12-19,2.3625,2.3625,2.3325,2.3516,791256,0
1989-12-20,2.3625,2.3625,2.258,2.2687,1423699,0
1989-12-21,2.2687,2.3156,2.2687,2.3156,1456585,0
1989-12-22,2.3156,2.3156,2.2773,2.2857,418187,0
1989-12-26,2.2857,2.2857,2.258,2.258,497125,0
1989-12-27,2.2687,2.3048,2.2687,2.3048,987666,0
1989-12-28,2.3156,2.3902,2.3048,2.3902,1164336,0
1989-12-29,2.3625,2.3985,2.3625,2.3793,376838,0
1990-01-02,2.3985,2.5475,2.3902,2.5475,723592,0
1990-01-03,2.5582,2.5582,2.4539,2.5198,823212,0
1990-01-04,2.5008,2.539,2.4646,2.5198,545987,0
1990-01-05,2.4923,2.539,2.4646,2.539,796897,0
1990-01-08,2.5198,2.5305,2.4646,2.4923,205800,0
1990-01-09,2.4836,2.4923,2.3516,2.3793,508400,0
1990-01-10,2.3793,2.4263,2.3793,2.4177,736752,0
1990-01-11,2.4368,2.4731,2.4368,2.4539,327025,0
1990-01-12,2.4368,2.4368,2.3516,2.3516,678497,0
1990-01-15,2.3516,2.3707,2.3156,2.3707,350518,0
1990-01-16,2.3325,2.3902,2.3048,2.3902,887106,0
1990-01-17,2.3707,2.3902,2.2967,2.3156,444496,0
1990-01-18,2.2967,2.3707,2.2967,2.3516,346769,0
1990-01-19,2.3435,2.3625,2.258,2.3048,692584,0
1990-01-22,2.2773,2.2857,2.1942,2.2029,819454,0
1990-01-23,2.222,2.258,2.2113,2.2409,348647,0
1990-01-24,2.2409,2.3048,2.1836,2.2773,887106,0
1990-01-25,2.258,2.2967,2.222,2.2409,743339,0
1990-01-26,2.222,2.2967,2.222,2.2773,787497,0
1990-01-29,2.2687,2.3239,2.258,2.2967,285676,0
1990-01-30,2.2773,2.3793,2.2773,2.3435,2139787,0
1990-01-31,2.3625,2.3793,2.3516,2.3793,1374835,0
1990-02-01,2.3793,2.3793,2.3239,2.3625,264065,0
1990-02-02,2.3707,2.3793,2.3516,2.3707,340182,0
1990-02-05,2.3625,2.3902,2.2409,2.2773,9104180,0
1990-02-06,2.2773,2.2773,2.2409,2.2773,286616,0
1990-02-07,2.258,2.3156,2.2495,2.3048,1924584,0
1990-02-08,2.3048,2.3156,2.2409,2.2773,757431,0
1990-02-09,2.2773,2.3048,2.2773,2.2857,358044,0
1990-02-12,2.2773,2.2967,2.2495,2.2773,326088,0
1990-02-13,2.2773,2.3156,2.1644,2.3156,20092535,0
1990-02-14,2.3048,2.3048,2.2687,2.2687,391869,0
1990-02-15,2.2773,2.2967,2.2495,2.2687,666279,0
1990-02-16,2.2687,2.2967,2.2409,2.2687,783747,0
1990-02-20,2.2687,2.2773,2.2305,2.2495,1123931,0
1990-02-21,2.2409,2.2687,2.2409,2.2495,1615402,0
1990-02-22,2.258,2.258,2.2305,2.2305,391869,0
1990-02-23,2.222,2.258,2.2113,2.2409,792204,0
1990-02-26,2.2495,2.2687,2.222,2.2687,290369,0
1990-02-27,2.2773,2.3239,2.2773,2.3156,603306,0
1990-02-28,2.3239,2.3325,2.2857,2.2857,293197,0
1990-03-01,2.3048,2.3048,2.2773,2.2773,291314,0
1990-03-02,2.2773,2.2967,2.2687,2.2773,761188,0
1990-03-05,2.2773,2.2879,2.2389,2.2495,627744,0
1990-03-06,2.2687,2.3239,2.2495,2.3239,1354161,0
1990-03-07,2.3048,2.3346,2.2773,2.3346,448253,0
1990-03-08,2.3346,2.3707,2.3346,2.3707,427585,0
1990-03-09,2.3625,2.3902,2.3516,2.3707,337366,0
1990-03-12,2.3707,2.4008,2.3707,2.4008,271586,0
1990-03-13,2.3707,2.4008,2.3048,2.3156,286616,0
1990-03-14,2.2967,2.3239,2.2879,2.3048,499001,0
1990-03-15,2.2773,2.3239,2.2773,2.3239,209561,0
1990-03-16,2.3239,2.3516,2.3048,2.3516,1258305,0
1990-03-19,2.3707,2.3707,2.3435,2.3625,425695,0
1990-03-20,2.3815,2.3815,2.3048,2.3156,939746,0
1990-03-21,2.3048,2.3239,2.3048,2.3156,1036528,0
1990-03-22,2.3156,2.3346,2.2879,2.3346,1498880,0
1990-03-23,2.3156,2.3346,2.3048,2.3156,346769,0
1990-03-26,2.3346,2.3516,2.2967,2.3346,367429,0
1990-03-27,2.3239,2.3625,2.3156,2.3625,243384,0
1990-03-28,2.3625,2.3625,2.2773,2.3346,1112654,0
1990-03-29,2.3435,2.3516,2.3156,2.3516,582644,0
1990-03-30,2.3516,2.3625,2.3048,2.3435,894632,0
1990-04-02,2.3239,2.3346,2.2967,2.3048,1255493,0
1990-04-03,2.2967,2.3435,2.2967,2.3346,662513,0
1990-04-04,2.3346,2.3346,2.3048,2.3346,813811,0
1990-04-05,2.3435,2.3435,2.3156,2.3346,408783,0
1990-04-06,2.3239,2.3239,2.2967,2.3239,139075,0
1990-04-09,2.3239,2.3346,2.3048,2.3048,495241,0
1990-04-10,2.3048,2.3435,2.2967,2.3239,2108770,0
1990-04-11,2.3346,2.3435,2.3156,2.3239,712327,0
1990-04-12,2.3156,2.3516,2.3156,2.3435,526255,0
1990-04-16,2.3346,2.3625,2.3239,2.3239,666279,0
1990-04-17,2.3239,2.3516,2.3156,2.3435,590156,0
1990-04-18,2.3346,2.3516,2.3048,2.3048,818516,0
1990-04-19,2.2879,2.3239,2.2879,2.3156,879592,0
1990-04-20,2.3156,2.3156,2.258,2.258,2685772,0
1990-04-23,2.258,2.3048,2.258,2.2967,313872,0
1990-04-24,2.3156,2.3156,2.2687,2.2773,392803,0
1990-04-25,2.2687,2.3048,2.2687,2.2879,302601,0
1990-04-26,2.3048,2.3048,2.2389,2.2879,362740,0
1990-04-27,2.2773,2.2879,2.222,2.2495,1345709,0
1990-04-30,2.2495,2.2879,2.2389,2.2773,490548,0
1990-05-01,2.2773,2.2967,2.2495,2.2687,333601,0
1990-05-02,2.258,2.2687,2.2389,2.2687,411606,0
1990-05-03,2.2773,2.2773,2.2389,2.258,677558,0
1990-05-04,2.2495,2.258,2.2389,2.258,1750733,0
1990-05-07,2.2389,2.258,2.2305,2.258,636204,0
1990-05-08,2.2495,2.2495,2.222,2.2495,1190650,0
1990-05-09,2.2389,2.2495,2.222,2.2389,1148361,0
1990-05-10,2.2389,2.2389,2.2113,2.2389,255610,0
1990-05-11,2.2389,2.2879,2.2305,2.2879,1294952,0
1990-05-14,2.2879,2.3048,2.2687,2.2879,965105,0
1990-05-15,2.2967,2.3048,2.2879,2.3048,946327,0
1990-05-16,2.3048,2.3048,2.2879,2.3048,464240,0
1990-05-17,2.2967,2.3048,2.2305,2.2687,453897,0
1990-05-18,2.2389,2.258,2.2389,2.258,1328787,0
1990-05-21,2.2389,2.2773,2.2389,2.2687,454830,0
1990-05-22,2.2687,2.2687,2.2305,2.2495,427585,0
1990-05-23,2.2305,2.258,2.2305,2.258,305413,0
1990-05-24,2.258,2.2687,2.2389,2.258,903092,0
1990-05-25,2.2389,2.258,2.2305,2.2495,263126,0
1990-05-29,2.258,2.2687,2.2305,2.258,937854,0
1990-05-30,2.2495,2.2687,2.2495,2.2495,602370,0
1990-05-31,2.2495,2.2687,2.2389,2.2687,470808,0
1990-06-01,2.2687,2.2879,2.2389,2.2389,677558,0
1990-06-04,2.2389,2.2773,2.2389,2.2773,503701,0
1990-06-05,2.2687,2.2967,2.2687,2.2967,600493,0
1990-06-06,2.2773,2.2773,2.2495,2.2495,1015848,0
1990-06-07,2.258,2.258,2.1731,2.2029,2006341,0
1990-06-08,2.1921,2.2029,2.1836,2.2029,1662394,0
1990-06-11,2.1921,2.2113,2.1836,2.2029,1136144,0
1990-06-12,2.2029,2.2113,2.1921,2.1921,673796,0
1990-06-13,2.2029,2.2029,2.1069,2.1536,1286506,0
1990-06-14,2.1347,2.1452,2.0987,2.1261,1297769,0
1990-06-15,2.0685,2.1154,2.0685,2.0879,1430283,0
1990-06-18,2.0879,2.0987,2.0603,2.0792,675676,0
1990-06-19,2.0685,2.0792,2.0218,2.041,1357917,0
1990-06-20,2.0494,2.0685,2.0026,2.0685,560091,0
1990-06-21,2.0685,2.0685,1.86,1.8983,7709604,0
1990-06-22,1.8879,1.9068,1.8708,1.8983,3212962,0
1990-06-25,1.8983,1.8983,1.8793,1.8793,2683882,0
1990-06-26,1.8793,1.8983,1.8793,1.8879,1766710,0
1990-06-27,1.8879,1.9068,1.8879,1.8983,1665214,0
1990-06-28,1.9068,1.9367,1.8983,1.9176,2783505,0
1990-06-29,1.9176,1.9836,1.9176,1.9836,1311875,0
1990-07-02,1.9558,1.9836,1.9367,1.9749,1094785,0
1990-07-03,1.9836,2.0218,1.9749,1.9921,1281800,0
1990-07-05,1.9749,1.9749,1.8983,1.9176,585458,0
1990-07-06,1.8983,1.9921,1.8983,1.9749,814753,0
1990-07-09,1.9749,1.9836,1.9176,1.926,592976,0
1990-07-10,1.9176,1.926,1.8983,1.8983,770590,0
1990-07-11,1.9176,1.9645,1.8983,1.9453,399383,0
1990-07-12,1.9367,1.9749,1.9367,1.9749,452953,0
1990-07-13,1.9558,2.0113,1.9558,1.9749,988608,0
1990-07-16,2.0113,2.0113,1.9645,1.9749,1092912,0
1990-07-17,1.9558,1.9921,1.9367,1.9921,761188,0
1990-07-18,1.9921,1.9921,1.9453,1.9558,1038416,0
1990-07-19,1.9367,1.9836,1.9367,1.9558,391869,0
1990-07-20,1.9749,2.0113,1.9749,1.9836,328902,0
1990-07-23,1.9645,1.9749,1.8983,1.926,457648,0
1990-07-24,1.9068,1.9068,1.8708,1.8793,1178432,0
1990-07-25,1.8708,1.8879,1.8516,1.8708,3768352,0
1990-07-26,1.86,1.8708,1.8516,1.86,1056267,0
1990-07-27,1.86,1.9068,1.8516,1.8983,793135,0
1990-07-30,1.8879,1.8983,1.8708,1.8879,1331601,0
1990-07-31,1.86,1.8793,1.86,1.8708,540346,0
1990-08-01,1.86,1.8793,1.86,1.8708,665340,0
1990-08-02,1.86,1.8708,1.8516,1.86,599553,0
1990-08-03,1.8516,1.8516,1.7644,1.8131,986726,0
1990-08-06,1.7559,1.7941,1.7088,1.7644,856103,0
1990-08-07,1.7644,1.7644,1.6708,1.7088,1328787,0
1990-08-08,1.6984,1.7177,1.6324,1.6708,567602,0
1990-08-09,1.6598,1.6899,1.6516,1.6791,392803,0
1990-08-10,1.6598,1.6899,1.6324,1.6516,817574,0
1990-08-13,1.6708,1.7088,1.641,1.6984,187015,0
1990-08-14,1.6984,1.6984,1.6516,1.6708,405977,0
1990-08-15,1.6708,1.7088,1.6598,1.6598,581702,0
1990-08-16,1.6516,1.6899,1.6324,1.6516,747091,0
1990-08-17,1.6324,1.6708,1.6047,1.641,752731,0
1990-08-20,1.613,1.6708,1.613,1.624,790319,0
1990-08-21,1.6047,1.641,1.5662,1.613,415351,0
1990-08-22,1.613,1.613,1.509,1.5366,848581,0
1990-08-23,1.509,1.5471,1.4898,1.4898,862687,0
1990-08-24,1.5197,1.5281,1.4132,1.4239,931283,0
1990-08-27,1.4322,1.4811,1.4322,1.462,1702803,0
1990-08-28,1.4811,1.4811,1.462,1.462,399383,0
1990-08-29,1.4431,1.509,1.4431,1.5006,1136144,0
1990-08-30,1.5006,1.5366,1.4811,1.4898,421002,0
1990-08-31,1.4811,1.5366,1.4811,1.5006,565720,0
1990-09-04,1.509,1.509,1.4898,1.509,465176,0
1990-09-05,1.509,1.5281,1.5006,1.5197,311052,0
1990-09-06,1.5197,1.5197,1.462,1.4707,767765,0
1990-09-07,1.462,1.5197,1.462,1.4898,545053,0
1990-09-10,1.5006,1.5387,1.5006,1.5197,847637,0
1990-09-11,1.5006,1.5281,1.4707,1.5281,719845,0
1990-09-12,1.5281,1.5387,1.509,1.5281,364623,0
1990-09-13,1.5197,1.5772,1.509,1.5579,839179,0
1990-09-14,1.5281,1.5281,1.4898,1.5006,808173,0
1990-09-17,1.4811,1.509,1.4707,1.4811,654997,0
1990-09-18,1.4707,1.4707,1.4322,1.4707,670039,0
1990-09-19,1.462,1.4707,1.4409,1.462,593926,0
1990-09-20,1.4322,1.4516,1.4322,1.4516,939746,0
1990-09-21,1.4026,1.4132,1.2495,1.279,1223548,0
1990-09-24,1.2684,1.2684,1.1917,1.2111,1497943,0
1990-09-25,1.2302,1.2876,1.2026,1.279,741459,0
1990-09-26,1.2598,1.279,1.2302,1.279,593926,0
1990-09-27,1.279,1.279,1.1342,1.1643,2208378,0
1990-09-28,1.1342,1.1917,1.1236,1.1917,1372956,0
1990-10-01,1.1725,1.2216,1.0962,1.1236,2666041,0
1990-10-02,1.1535,1.1917,1.1045,1.1236,1840004,0
1990-10-03,1.1342,1.143,1.1153,1.1342,1075058,0
1990-10-04,1.1535,1.2026,1.1153,1.2026,1198163,0
1990-10-05,1.1535,1.2026,1.143,1.2026,1757306,0
1990-10-08,1.1917,1.2495,1.1833,1.2026,578877,0
1990-10-09,1.1917,1.1917,1.143,1.143,3543747,0
1990-10-10,1.1342,1.1833,1.1342,1.1535,1375769,0
1990-10-11,1.1342,1.1725,1.1236,1.1342,3361436,0
1990-10-12,1.1342,1.1643,1.0962,1.1153,3945018,0
1990-10-15,1.1153,1.1236,1.0769,1.0769,2311767,0
1990-10-16,1.0576,1.0769,0.9814,0.9895,3435679,0
1990-10-17,0.9814,0.9814,0.9236,0.9236,1298717,0
1990-10-18,0.8939,0.9814,0.8939,0.9814,1988488,0
1990-10-19,0.9895,1.0087,0.9323,0.9514,1967805,0
1990-10-22,0.9427,1.0277,0.9427,1.0277,3541871,0
1990-10-23,1.0576,1.1535,1.0472,1.1236,1863505,0
1990-10-24,1.1153,1.1917,1.1153,1.1236,2968625,0
1990-10-25,1.1236,1.1535,1.0769,1.0769,1378594,0
1990-10-26,1.0576,1.0664,1.0277,1.0576,2141660,0
1990-10-29,1.0769,1.0962,1.0769,1.0855,976381,0
1990-10-30,1.0769,1.1342,1.0769,1.1236,485847,0
1990-10-31,1.1236,1.1643,1.1153,1.143,1729112,0
1990-11-01,1.143,1.143,1.0962,1.1342,1044992,0
1990-11-02,1.1153,1.143,1.1153,1.1342,1088218,0
1990-11-05,1.1342,1.1342,1.0769,1.0855,660631,0
1990-11-06,1.0769,1.1045,1.0769,1.0769,769641,0
1990-11-07,1.0769,1.0962,1.0664,1.0769,944440,0
1990-11-08,1.0664,1.0769,1.0386,1.0769,893684,0
1990-11-09,1.0769,1.1535,1.0769,1.1535,1243271,0
1990-11-12,1.1535,1.1725,1.143,1.143,1158701,0
1990-11-13,1.1236,1.1535,1.1236,1.1535,1894505,0
1990-11-14,1.1535,1.1643,1.143,1.1535,1506401,0
1990-11-15,1.143,1.1535,1.1153,1.1342,1025258,0
1990-11-16,1.1535,1.1643,1.1153,1.143,4959929,0
1990-11-19,1.143,1.1535,1.1153,1.1236,663451,0
1990-11-20,1.1045,1.1236,1.0962,1.0962,1931166,0
1990-11-21,1.0769,1.1236,1.0576,1.1236,848581,0
1990-11-23,1.1153,1.143,1.1153,1.1342,9240441,0
1990-11-26,1.1236,1.1342,1.1153,1.1342,480201,0
1990-11-27,1.1342,1.1833,1.1342,1.1833,1156820,0
1990-11-28,1.2026,1.2111,1.1725,1.2111,410663,0
1990-11-29,1.2216,1.2216,1.1725,1.1917,760250,0
1990-11-30,1.1917,1.2684,1.1725,1.2111,908728,0
1990-12-03,1.2026,1.2598,1.2026,1.2495,816632,0
1990-12-04,1.2302,1.2982,1.2302,1.279,3704446,0
1990-12-05,1.279,1.3961,1.279,1.377,3511800,0
1990-12-06,1.4451,1.4641,1.3855,1.4069,3782442,0
1990-12-07,1.4259,1.4259,1.377,1.3961,1448134,0
1990-12-10,1.4069,1.4069,1.3961,1.4069,1301542,0
1990-12-11,1.4537,1.5024,1.4344,1.4451,1959349,0
1990-12-12,1.4451,1.4451,1.4259,1.4451,1641729,0
1990-12-13,1.4451,1.4451,1.4152,1.4451,672853,0
1990-12-14,1.4451,1.4451,1.3855,1.4069,1648303,0
1990-12-17,1.4069,1.4069,1.3855,1.4069,545053,0
1990-12-18,1.4069,1.4537,1.3961,1.4451,3146247,0
1990-12-19,1.4259,1.4537,1.4152,1.4537,907794,0
1990-12-20,1.4537,1.4833,1.4344,1.4833,1086328,0
1990-12-21,1.4833,1.4833,1.4537,1.4833,1034657,0
1990-12-24,1.4537,1.475,1.4451,1.4537,175727,0
1990-12-26,1.475,1.475,1.4259,1.4451,171037,0
1990-12-27,1.4641,1.4641,1.4451,1.4537,433216,0
1990-12-28,1.4537,1.4537,1.4344,1.4451,748028,0
1990-12-31,1.4537,1.4537,1.4152,1.4344,898383,0
1991-01-02,1.4344,1.4537,1.4152,1.4451,1277106,0
1991-01-03,1.4451,1.494,1.4451,1.4833,2032660,0
1991-01-04,1.475,1.513,1.4641,1.4833,1453774,0
1991-01-07,1.4833,1.5024,1.4641,1.4641,1511104,0
1991-01-08,1.4641,1.4833,1.4451,1.4537,630569,0
1991-01-09,1.475,1.494,1.4537,1.475,1254558,0
1991-01-10,1.4641,1.4833,1.4537,1.4641,168206,0
1991-01-11,1.4833,1.4833,1.4259,1.4344,616463,0
1991-01-14,1.4069,1.4152,1.377,1.4069,565720,0
1991-01-15,1.3961,1.4069,1.3961,1.3961,402209,0
1991-01-16,1.3961,1.4259,1.3961,1.4152,630569,0
1991-01-17,1.475,1.494,1.4069,1.494,946327,0
1991-01-18,1.5024,1.5814,1.4833,1.5513,1637022,0
1991-01-21,1.5622,1.5726,1.5323,1.5513,1003639,0
1991-01-22,1.5814,1.6791,1.5814,1.6687,1201929,0
1991-01-23,1.6598,1.7088,1.6598,1.6984,1095728,0
1991-01-24,1.7177,1.758,1.7088,1.7177,1229181,0
1991-01-25,1.7388,1.7388,1.6984,1.7088,959475,0
1991-01-28,1.7281,1.7667,1.7281,1.7471,1169968,0
1991-01-29,1.777,1.7856,1.7471,1.7667,959475,0
1991-01-30,1.7471,1.777,1.7388,1.758,431336,0
1991-01-31,1.7281,1.758,1.6791,1.758,842946,0
1991-02-01,1.7388,1.7667,1.7088,1.7667,1883237,0
1991-02-04,1.758,1.8644,1.7388,1.8345,1565598,0
1991-02-05,1.8644,1.8834,1.826,1.8453,1293071,0
1991-02-06,1.826,1.8453,1.8154,1.8345,1241400,0
1991-02-07,1.8558,1.8558,1.7667,1.7856,1240450,0
1991-02-08,1.7667,1.8154,1.7471,1.8154,1760135,0
1991-02-11,1.8453,1.8941,1.8453,1.8941,791256,0
1991-02-12,1.875,2.0304,1.875,1.8941,2729934,0
1991-02-13,1.9324,1.9324,1.8834,1.924,900271,0
1991-02-14,1.9028,1.9324,1.875,1.9028,792204,0
1991-02-15,1.875,1.9133,1.875,1.9133,825098,0
1991-02-19,1.9028,1.9519,1.8834,1.9028,1269592,0
1991-02-20,1.9028,1.9519,1.8941,1.9324,2176430,0
1991-02-21,1.9431,1.9431,1.924,1.9324,2239395,0
1991-02-22,1.9431,2.0113,1.9431,1.9921,1363558,0
1991-02-25,2.0304,2.0304,2.0005,2.0304,818516,0
1991-02-26,2.0113,2.0304,1.9921,2.0005,1332542,0
1991-02-27,2.0005,2.0304,2.0005,2.0304,567602,0
1991-02-28,2.0304,2.0304,2.0005,2.0218,683187,0
1991-03-01,2.0005,2.0218,1.9729,2.0113,686946,0
1991-03-04,2.0218,2.0304,1.9709,1.9709,1582518,0
1991-03-05,2.0005,2.0708,1.9921,2.0708,1655816,0
1991-03-06,2.0792,2.1092,2.0708,2.1092,696342,0
1991-03-07,2.0899,2.1008,2.0603,2.0792,2790078,0
1991-03-08,2.0494,2.0792,2.0494,2.0494,1379544,0
1991-03-11,2.0494,2.0494,2.0005,2.0218,842008,0
1991-03-12,2.0005,2.0113,1.9622,1.9622,1134263,0
1991-03-13,1.9709,1.9709,1.9324,1.9709,467055,0
1991-03-14,1.9709,1.9709,1.922,1.922,887106,0
1991-03-15,1.922,1.9431,1.8728,1.922,1158701,0
1991-03-18,1.922,1.9519,1.892,1.9519,483969,0
1991-03-19,1.9324,1.9709,1.9133,1.9622,985792,0
1991-03-20,1.9431,1.9921,1.9431,1.9709,854212,0
1991-03-21,1.9519,1.9709,1.892,1.892,695402,0
1991-03-22,1.892,1.9028,1.8622,1.892,228353,0
1991-03-25,1.892,1.9324,1.8728,1.9028,395631,0
1991-03-26,1.9133,2.0304,1.9028,2.0218,1766710,0
1991-03-27,2.0708,2.0792,2.0494,2.0792,1171853,0
1991-03-28,2.0792,2.1302,2.0792,2.1092,1782679,0
1991-04-01,2.0708,2.0792,1.9709,2.0113,1284618,0
1991-04-02,1.9813,2.0708,1.9813,2.0603,1891692,0
1991-04-03,2.0494,2.0494,2.0304,2.0304,807229,0
1991-04-04,2.041,2.0494,2.0218,2.041,979200,0
1991-04-05,2.0304,2.0708,2.0218,2.0304,838239,0
1991-04-08,2.0113,2.0792,1.9921,2.0792,561968,0
1991-04-09,2.0494,2.0708,2.041,2.0494,1216965,0
1991-04-10,2.0494,2.0603,2.0304,2.041,427585,0
1991-04-11,2.041,2.0603,2.0304,2.0494,687887,0
1991-04-12,2.0494,2.0899,2.0304,2.0899,1130510,0
1991-04-15,2.0792,2.1008,2.0218,2.0494,449198,0
1991-04-16,2.0494,2.1686,2.041,2.1581,4737219,0
1991-04-17,2.1686,2.3455,2.1686,2.3368,3965685,0
1991-04-18,2.3455,2.3455,2.258,2.258,1501700,0
1991-04-19,2.2389,2.3071,2.2389,2.2879,1703747,0
1991-04-22,2.2967,2.2967,2.1986,2.1986,2008217,0
1991-04-23,2.2177,2.2879,2.2177,2.258,1344763,0
1991-04-24,2.2283,2.2666,2.2177,2.2666,375892,0
1991-04-25,2.2476,2.258,2.2283,2.2476,237751,0
1991-04-26,2.2666,2.2666,2.2177,2.2389,951011,0
1991-04-29,2.2283,2.2773,2.2283,2.2283,2008217,0
1991-04-30,2.2092,2.258,2.1794,2.1986,401269,0
1991-05-01,2.1794,2.2283,2.1686,2.1878,415351,0
1991-05-02,2.1794,2.2476,2.1794,2.2476,581702,0
1991-05-03,2.2283,2.2967,2.2283,2.2879,694460,0
1991-05-06,2.2773,2.2879,2.2389,2.2879,502767,0
1991-05-07,2.258,2.2773,2.1986,2.1986,1074118,0
1991-05-08,2.1794,2.1986,2.1495,2.1878,1150239,0
1991-05-09,2.1878,2.2283,2.1878,2.2283,1056267,0
1991-05-10,2.2283,2.2389,2.1878,2.1878,345827,0
1991-05-13,2.1794,2.2389,2.1794,2.2177,467994,0
1991-05-14,2.2283,2.2283,2.1686,2.1686,727356,0
1991-05-15,2.1794,2.1794,2.1302,2.1302,881474,0
1991-05-16,2.1302,2.1302,2.1092,2.1199,267828,0
1991-05-17,2.1199,2.1389,2.1008,2.1302,983902,0
1991-05-20,2.1199,2.1495,2.1199,2.1199,461413,0
1991-05-21,2.1008,2.1686,2.1008,2.1686,678497,0
1991-05-22,2.1581,2.2389,2.1581,2.2389,218022,0
1991-05-23,2.2283,2.3071,2.2283,2.2476,1060958,0
1991-05-24,2.2666,2.2967,2.2666,2.2879,772465,0
1991-05-28,2.2879,2.2879,2.258,2.258,374015,0
1991-05-29,2.258,2.3559,2.258,2.3559,1015848,0
1991-05-30,2.3667,2.4646,2.3667,2.4646,2101256,0
1991-05-31,2.4453,2.4453,2.4263,2.4453,1061891,0
1991-06-03,2.4349,2.4453,2.4155,2.4453,1918942,0
1991-06-04,2.4539,2.5049,2.4539,2.4943,1176551,0
1991-06-05,2.5136,2.5347,2.4943,2.5049,1303421,0
1991-06-06,2.4836,2.4943,2.4646,2.4646,941619,0
1991-06-07,2.4646,2.4752,2.3752,2.3752,718902,0
1991-06-10,2.3645,2.405,2.3645,2.3752,1124867,0
1991-06-11,2.3645,2.405,2.3455,2.386,1521434,0
1991-06-12,2.3645,2.3645,2.3346,2.3346,1309053,0
1991-06-13,2.3559,2.3752,2.3559,2.3645,1051570,0
1991-06-14,2.3645,2.3645,2.3455,2.3455,802537,0
1991-06-17,2.3156,2.3559,2.3156,2.3156,559141,0
1991-06-18,2.3261,2.386,2.3156,2.3752,1387059,0
1991-06-19,2.3752,2.3752,2.3261,2.3455,930338,0
1991-06-20,2.3645,2.3645,2.3346,2.3645,772465,0
1991-06-21,2.3559,2.3752,2.3559,2.3645,809114,0
1991-06-24,2.3559,2.3752,2.3455,2.3559,2017619,0
1991-06-25,2.3752,2.386,2.3261,2.3455,2006341,0
1991-06-26,2.3559,2.3943,2.3455,2.3752,2080583,0
1991-06-27,2.3752,2.3752,2.3645,2.3752,1002699,0
1991-06-28,2.3752,2.3752,2.2857,2.2857,1315630,0
1991-07-01,2.2967,2.3645,2.2857,2.3455,3138718,0
1991-07-02,2.3455,2.3752,2.3346,2.3645,1595674,0
1991-07-03,2.3455,2.3645,2.3261,2.3559,1092912,0
1991-07-05,2.3645,2.405,2.3559,2.405,1564664,0
1991-07-08,2.3943,2.4539,2.386,2.4349,2192410,0
1991-07-09,2.4539,2.4539,2.386,2.3943,1441556,0
1991-07-10,2.3943,2.405,2.3346,2.3346,1833428,0
1991-07-11,2.3346,2.3455,2.3048,2.3455,2276046,0
1991-07-12,2.3645,2.3752,2.3455,2.3645,2150119,0
1991-07-15,2.386,2.3943,2.3752,2.386,1975327,0
1991-07-16,2.3752,2.3943,2.3752,2.386,2456477,0
1991-07-17,2.405,2.405,2.3645,2.3752,1689642,0
1991-07-18,2.3752,2.405,2.3645,2.386,1292137,0
1991-07-19,2.386,2.386,2.3559,2.3752,1186889,0
1991-07-22,2.3559,2.3645,2.3346,2.3455,736752,0
1991-07-23,2.3645,2.3645,2.3346,2.3645,383416,0
1991-07-24,2.3645,2.3645,2.3048,2.3261,480201,0
1991-07-25,2.3261,2.386,2.3156,2.3645,920942,0
1991-07-26,2.3455,2.3559,2.3261,2.3346,318572,0
1991-07-29,2.3346,2.3346,2.2751,2.3261,689765,0
1991-07-30,2.3261,2.3455,2.3156,2.3455,602370,0
1991-07-31,2.3559,2.3559,2.2857,2.2967,1166213,0
1991-08-01,2.2751,2.2857,2.2666,2.2666,714204,0
1991-08-02,2.2857,2.2857,2.2261,2.2559,1843771,0
1991-08-05,2.2751,2.2857,2.2455,2.2666,1743217,0
1991-08-06,2.2751,2.3752,2.2751,2.3645,1666153,0
1991-08-07,2.405,2.4539,2.405,2.4155,2245979,0
1991-08-08,2.424,2.4539,2.4155,2.4155,687887,0
1991-08-09,2.424,2.4453,2.386,2.424,564777,0
1991-08-12,2.3943,2.405,2.386,2.3943,261256,0
1991-08-13,2.3943,2.4539,2.386,2.4453,1199103,0
1991-08-14,2.4539,2.4836,2.4349,2.4349,1802416,0
1991-08-15,2.4349,2.4539,2.4155,2.4155,1413360,0
1991-08-16,2.4453,2.4752,2.424,2.4646,2122874,0
1991-08-19,2.3943,2.3943,2.3048,2.3645,1115472,0
1991-08-20,2.3752,2.4836,2.3752,2.4836,1442496,0
1991-08-21,2.5049,2.6029,2.5049,2.6029,1813691,0
1991-08-22,2.6242,2.7241,2.6242,2.703,2863381,0
1991-08-23,2.6732,2.7433,2.6645,2.703,1251726,0
1991-08-26,2.6837,2.703,2.6732,2.6732,770590,0
1991-08-27,2.6539,2.6645,2.5837,2.6242,663451,0
1991-08-28,2.6349,2.6433,2.6135,2.6433,458587,0
1991-08-29,2.6433,2.6433,2.6029,2.6135,441669,0
1991-08-30,2.6135,2.6242,2.5646,2.5731,315755,0
1991-09-03,2.5944,2.6135,2.5646,2.5646,889930,0
1991-09-04,2.5432,2.5646,2.4943,2.5347,1249849,0
1991-09-05,2.554,2.554,2.5136,2.5432,654059,0
1991-09-06,2.554,2.5646,2.4836,2.5136,456708,0
1991-09-09,2.4836,2.5136,2.4836,2.5049,568546,0
1991-09-10,2.5049,2.5049,2.4646,2.4836,821328,0
1991-09-11,2.4836,2.554,2.4836,2.554,507449,0
1991-09-12,2.5347,2.5646,2.5347,2.5432,198290,0
1991-09-13,2.5646,2.5646,2.5049,2.5136,807229,0
1991-09-16,2.5049,2.6049,2.5049,2.5646,1398337,0
1991-09-17,2.5646,2.6242,2.5432,2.6049,1101369,0
1991-09-18,2.5837,2.6242,2.5753,2.6135,483025,0
1991-09-19,2.6242,2.705,2.6242,2.6942,551629,0
1991-09-20,2.7646,2.7646,2.6942,2.7241,1070355,0
1991-09-23,2.7454,2.8349,2.7349,2.805,2694226,0
1991-09-24,2.7754,2.7836,2.7454,2.7754,617406,0
1991-09-25,2.7836,2.7946,2.7542,2.7836,325151,0
1991-09-26,2.7946,2.805,2.7754,2.805,1078812,0
1991-09-27,2.7946,2.8243,2.7946,2.7946,837305,0
1991-09-30,2.805,2.8944,2.7946,2.8944,1313755,0
1991-10-01,2.9051,2.9349,2.9051,2.9349,914362,0
1991-10-02,2.9157,2.9242,2.8455,2.8752,1239513,0
1991-10-03,2.854,2.8646,2.8243,2.8455,311052,0
1991-10-04,2.8349,2.8838,2.805,2.8752,1323155,0
1991-10-07,2.854,2.854,2.7754,2.7836,842946,0
1991-10-08,2.7836,2.7836,2.7134,2.7134,1831548,0
1991-10-09,2.7134,2.7349,2.6837,2.7241,987666,0
1991-10-10,2.705,2.805,2.6837,2.805,676614,0
1991-10-11,2.8455,2.8455,2.7349,2.7454,545987,0
1991-10-14,2.7241,2.7542,2.7241,2.7542,678497,0
1991-10-15,2.7646,2.9051,2.7646,2.9051,2894389,0
1991-10-16,2.9051,2.9157,2.854,2.9157,1663339,0
1991-10-17,2.8838,2.9051,2.8455,2.8752,1197229,0
1991-10-18,2.8752,2.9051,2.8455,2.8752,673796,0
1991-10-21,2.8646,2.8838,2.8455,2.8838,93034,0
1991-10-22,2.854,2.8838,2.8455,2.8752,508400,0
1991-10-23,2.9051,2.9157,2.8349,2.8646,468941,0
1991-10-24,2.854,2.8646,2.7754,2.8134,738636,0
1991-10-25,2.7946,2.8134,2.7646,2.7754,617406,0
1991-10-28,2.7946,2.8646,2.7836,2.854,371200,0
1991-10-29,2.854,2.9242,2.8134,2.9242,684120,0
1991-10-30,2.9455,3.0157,2.9242,3.0157,1020552,0
1991-10-31,3.0157,3.1052,2.9752,2.9752,1214138,0
1991-11-01,2.9752,3.0347,2.9649,3.0051,873951,0
1991-11-04,3.0242,3.0242,2.954,3.0242,832611,0
1991-11-05,3.0456,3.1159,3.0456,3.1052,3071996,0
1991-11-06,3.0947,3.1647,3.0947,3.1647,1433096,0
1991-11-07,3.1647,3.1647,3.0051,3.0858,1381417,0
1991-11-08,3.0858,3.0858,3.0242,3.0648,989543,0
1991-11-11,3.0648,3.0858,3.0347,3.0456,742392,0
1991-11-12,3.0648,3.0648,3.0242,3.0456,1434033,0
1991-11-13,3.0456,3.0858,3.0242,3.0754,212375,0
1991-11-14,3.0754,3.0754,3.0347,3.0648,1200047,0
1991-11-15,3.0456,3.0456,2.9752,2.9752,698225,0
1991-11-18,2.9649,3.0157,2.8838,3.0157,1400205,0
1991-11-19,2.9943,2.9943,2.8944,2.9242,1194407,0
1991-11-20,2.9455,2.954,2.854,2.854,499946,0
1991-11-21,2.854,2.854,2.7349,2.7349,1186889,0
1991-11-22,2.7241,2.7542,2.7134,2.7349,1042172,0
1991-11-25,2.7241,2.7836,2.7241,2.7836,829795,0
1991-11-26,2.7946,2.7946,2.7349,2.7754,1761073,0
1991-11-27,2.7754,2.854,2.7754,2.8243,1111716,0
1991-11-29,2.805,2.8243,2.805,2.8134,325151,0
1991-12-02,2.7946,2.8944,2.7946,2.8646,743339,0
1991-12-03,2.854,2.8944,2.854,2.8752,463296,0
1991-12-04,2.8668,2.9263,2.8668,2.9263,1212262,0
1991-12-05,2.9071,2.9476,2.8967,2.9071,969813,0
1991-12-06,2.8858,2.9263,2.8858,2.9157,690709,0
1991-12-09,2.9476,2.9965,2.9371,2.9774,818516,0
1991-12-10,2.9774,3.0072,2.9774,2.9881,435098,0
1991-12-11,3.0177,3.0177,2.9881,2.9881,793135,0
1991-12-12,2.967,3.0177,2.967,3.0072,655936,0
1991-12-13,3.0289,3.0478,3.0177,3.0478,1540226,0
1991-12-16,3.0369,3.0478,3.0072,3.0369,720778,0
1991-12-17,3.0289,3.0986,3.0289,3.0478,1768586,0
1991-12-18,3.0478,3.0776,3.0289,3.0289,829795,0
1991-12-19,3.0072,3.0289,2.9774,3.0289,2100315,0
1991-12-20,3.1286,3.1286,3.0478,3.0478,1155877,0
1991-12-23,3.0581,3.0581,2.9881,3.0478,1220720,0
1991-12-24,3.0986,3.1392,3.0986,3.118,977313,0
1991-12-26,3.1286,3.1689,3.118,3.1689,1409606,0
1991-12-27,3.1498,3.2287,3.1498,3.2287,1212262,0
1991-12-30,3.2498,3.3498,3.2393,3.2797,1235749,0
1991-12-31,3.2606,3.269,3.1689,3.199,1287444,0
1992-01-02,3.1796,3.199,3.1286,3.1582,1256429,0
1992-01-03,3.1879,3.2606,3.1796,3.2606,1669918,0
1992-01-06,3.2393,3.3094,3.2393,3.2903,1404910,0
1992-01-07,3.2797,3.3307,3.2797,3.3201,1491369,0
1992-01-08,3.301,3.4307,3.301,3.401,1996007,0
1992-01-09,3.3903,3.4414,3.3903,3.4307,2052385,0
1992-01-10,3.4114,3.452,3.3711,3.3819,1347587,0
1992-01-13,3.401,3.401,3.3094,3.3416,672853,0
1992-01-14,3.3307,3.3498,3.2903,3.3498,1552447,0
1992-01-15,3.3416,3.3903,3.3094,3.3711,1018679,0
1992-01-16,3.3819,3.3819,3.3201,3.3819,1071304,0
1992-01-17,3.3819,3.4114,3.3498,3.3903,975448,0
1992-01-20,3.3819,3.3903,3.3498,3.3498,1519548,0
1992-01-21,3.3307,3.3416,3.3094,3.3416,1328787,0
1992-01-22,3.3416,3.3498,3.3094,3.3498,1671795,0
1992-01-23,3.3498,3.3498,3.301,3.3201,379654,0
1992-01-24,3.3094,3.3416,3.2903,3.3094,1159641,0
1992-01-27,3.3201,3.3201,3.2393,3.301,764001,0
1992-01-28,3.3094,3.3094,3.269,3.2797,736752,0
1992-01-29,3.2606,3.269,3.199,3.2199,942567,0
1992-01-30,3.1879,3.2287,3.1796,3.2199,1218836,0
1992-01-31,3.2199,3.2393,3.199,3.199,1033720,0
1992-02-03,3.2094,3.2199,3.1093,3.199,1825920,0
1992-02-04,3.1689,3.269,3.1689,3.2498,1231058,0
1992-02-05,3.2287,3.3819,3.2287,3.3201,1726307,0
1992-02-06,3.3094,3.3711,3.3094,3.3605,2793843,0
1992-02-07,3.401,3.4114,3.3498,3.4114,1160579,0
1992-02-10,3.401,3.401,3.3711,3.401,737696,0
1992-02-11,3.3711,3.3819,3.3416,3.3819,631503,0
1992-02-12,3.3498,3.4414,3.3416,3.4307,1233872,0
1992-02-13,3.4307,3.5009,3.4307,3.4925,1356979,0
1992-02-14,3.4713,3.5009,3.4414,3.4713,1351340,0
1992-02-18,3.4925,3.5521,3.4713,3.4713,2734643,0
1992-02-19,3.4925,3.5521,3.4605,3.5521,766827,0
1992-02-20,3.5626,3.5818,3.5115,3.5328,2009155,0
1992-02-21,3.5115,3.5626,3.5115,3.5626,1136144,0
1992-02-24,3.5415,3.5923,3.5415,3.5923,1752616,0
1992-02-25,3.5521,3.5818,3.4605,3.5009,1454707,0
1992-02-26,3.4713,3.4925,3.452,3.4713,1533652,0
1992-02-27,3.452,3.4713,3.4307,3.452,400327,0
1992-02-28,3.452,3.4713,3.401,3.4114,776220,0
1992-03-02,3.3903,3.4605,3.3903,3.452,1435914,0
1992-03-03,3.4713,3.5009,3.4605,3.4713,959475,0
1992-03-04,3.4625,3.484,3.4225,3.4225,1104200,0
1992-03-05,3.4437,3.4733,3.4114,3.452,1294014,0
1992-03-06,3.4437,3.4437,3.3819,3.3925,607077,0
1992-03-09,3.4032,3.4032,3.3416,3.3519,351464,0
1992-03-10,3.3819,3.4225,3.3819,3.4114,930338,0
1992-03-11,3.4032,3.5244,3.4032,3.5244,1956531,0
1992-03-12,3.4946,3.4946,3.4032,3.4329,427585,0
1992-03-13,3.4625,3.6351,3.452,3.6158,675676,0
1992-03-16,3.6158,3.6158,3.5753,3.5945,952894,0
1992-03-17,3.6264,3.6755,3.6158,3.6564,1613524,0
1992-03-18,3.6564,3.6755,3.6158,3.6755,800659,0
1992-03-19,3.6564,3.8074,3.6564,3.8074,1702803,0
1992-03-20,3.7776,3.7776,3.6755,3.6968,1728174,0
1992-03-23,3.6968,3.7072,3.6669,3.6755,566670,0
1992-03-24,3.6755,3.7991,3.6755,3.7478,1970628,0
1992-03-25,3.7373,3.7776,3.718,3.7478,1421820,0
1992-03-26,3.7478,3.7584,3.6755,3.6968,593926,0
1992-03-27,3.6755,3.6968,3.6264,3.6264,482092,0
1992-03-30,3.6158,3.6264,3.6054,3.6054,561030,0
1992-03-31,3.5945,3.6564,3.5945,3.6158,1652997,0
1992-04-01,3.5753,3.6264,3.5649,3.6264,982030,0
1992-04-02,3.6158,3.6264,3.535,3.5437,1353224,0
1992-04-03,3.5541,3.5541,3.452,3.4733,597669,0
1992-04-06,3.4625,3.6755,3.452,3.6669,2046747,0
1992-04-07,3.6669,3.6968,3.6351,3.6456,1828740,0
1992-04-08,3.6158,3.6264,3.5541,3.5649,646536,0
1992-04-09,3.5753,3.6456,3.535,3.6351,1226362,0
1992-04-10,3.6968,3.7776,3.686,3.7478,1080695,0
1992-04-13,3.7264,3.7373,3.718,3.718,553513,0
1992-04-14,3.718,3.818,3.718,3.7991,1013978,0
1992-04-15,3.818,3.8903,3.818,3.8393,1479155,0
1992-04-16,3.8502,3.8903,3.8288,3.8502,1237636,0
1992-04-20,3.8288,3.8799,3.8074,3.8502,1338184,0
1992-04-21,3.8074,3.8903,3.7584,3.8074,1845641,0
1992-04-22,3.8074,3.8074,3.7072,3.7264,1392700,0
1992-04-23,3.7373,3.7991,3.718,3.7991,1912367,0
1992-04-24,3.8074,3.8584,3.7991,3.818,2070237,0
1992-04-27,3.818,3.8288,3.7264,3.7478,1074118,0
1992-04-28,3.7373,3.7373,3.535,3.5945,1788317,0
1992-04-29,3.6158,3.6968,3.5753,3.6669,1277106,0
1992-04-30,3.6968,3.6968,3.6755,3.6968,799717,0
1992-05-01,3.7072,3.7072,3.6669,3.6755,1087279,0
1992-05-04,3.686,3.686,3.6351,3.6456,1758253,0
1992-05-05,3.6351,3.7373,3.6351,3.7373,964166,0
1992-05-06,3.7373,3.7991,3.718,3.7883,1181254,0
1992-05-07,3.8074,3.8074,3.7264,3.7373,878653,0
1992-05-08,3.7672,3.818,3.7584,3.8074,1361687,0
1992-05-11,3.7991,3.8074,3.7776,3.7991,964166,0
1992-05-12,3.7776,3.818,3.7478,3.7776,607077,0
1992-05-13,3.7584,3.7776,3.6755,3.7264,1210382,0
1992-05-14,3.718,3.718,3.6564,3.6755,1652061,0
1992-05-15,3.6564,3.6564,3.6264,3.6351,1013978,0
1992-05-18,3.6564,3.6968,3.6456,3.6968,1020552,0
1992-05-19,3.718,3.7478,3.6564,3.7264,5660037,0
1992-05-20,3.7584,3.7672,3.6755,3.686,3002450,0
1992-05-21,3.6755,3.718,3.6564,3.7072,1595674,0
1992-05-22,3.6968,3.7072,3.6669,3.6755,443559,0
1992-05-26,3.6755,3.6755,3.6158,3.6456,1160579,0
1992-05-27,3.6669,3.6968,3.6564,3.6755,746146,0
1992-05-28,3.7072,3.7373,3.686,3.7072,1415235,0
1992-05-29,3.6968,3.7584,3.686,3.7584,683187,0
1992-06-01,3.7264,3.7672,3.6755,3.7672,1060958,0
1992-06-02,3.7672,3.7672,3.7072,3.7373,635261,0
1992-06-03,3.7584,3.7584,3.6479,3.6564,1134263,0
1992-06-04,3.6777,3.7286,3.6669,3.7286,706685,0
1992-06-05,3.7501,3.7584,3.718,3.7286,433216,0
1992-06-08,3.7286,3.7286,3.6881,3.7072,497125,0
1992-06-09,3.7393,3.7393,3.6669,3.6991,951011,0
1992-06-10,3.6777,3.6777,3.6054,3.6054,273468,0
1992-06-11,3.5753,3.5863,3.3925,3.4225,1718780,0
1992-06-12,3.4437,3.503,3.4225,3.452,1014915,0
1992-06-15,3.4329,3.4733,3.3925,3.4733,1756367,0
1992-06-16,3.503,3.5244,3.452,3.4625,1543055,0
1992-06-17,3.4625,3.4625,3.3498,3.3498,1506401,0
1992-06-18,3.3307,3.3498,3.3094,3.3416,1599428,0
1992-06-19,3.3416,3.4625,3.3416,3.4625,1171853,0
1992-06-22,3.4437,3.452,3.4114,3.4114,814753,0
1992-06-23,3.4437,3.4946,3.4225,3.4625,1252661,0
1992-06-24,3.484,3.5753,3.4733,3.5649,1777039,0
1992-06-25,3.5753,3.5753,3.4946,3.5138,1211321,0
1992-06-26,3.484,3.535,3.484,3.535,399383,0
1992-06-29,3.5649,3.6158,3.5541,3.6158,492425,0
1992-06-30,3.6158,3.6264,3.5966,3.5966,352407,0
1992-07-01,3.5649,3.5753,3.5244,3.5541,847637,0
1992-07-02,3.5863,3.6264,3.5753,3.6158,1146486,0
1992-07-06,3.5966,3.6054,3.5457,3.5753,768704,0
1992-07-07,3.5863,3.5863,3.5753,3.5863,1076940,0
1992-07-08,3.5649,3.5753,3.5244,3.5457,2024194,0
1992-07-09,3.5457,3.6054,3.5457,3.5966,1879470,0
1992-07-10,3.5966,3.6372,3.5863,3.6372,330788,0
1992-07-13,3.6372,3.6372,3.5966,3.6158,930338,0
1992-07-14,3.6372,3.6372,3.5457,3.5753,942567,0
1992-07-15,3.5753,3.6777,3.535,3.6777,2267595,0
1992-07-16,3.5966,3.6564,3.5753,3.6054,6050032,0
1992-07-17,3.5966,3.6054,3.535,3.5753,1916133,0
1992-07-20,3.5457,3.5753,3.5138,3.5457,562909,0
1992-07-21,3.5649,3.6372,3.5541,3.6158,590156,0
1992-07-22,3.5966,3.6881,3.5863,3.5966,2068359,0
1992-07-23,3.6264,3.6372,3.5541,3.5541,953832,0
1992-07-24,3.5753,3.5753,3.5138,3.5541,570423,0
1992-07-27,3.5457,3.5863,3.535,3.535,754608,0
1992-07-28,3.5457,3.6372,3.5457,3.6264,1072246,0
1992-07-29,3.6158,3.718,3.6158,3.718,3695047,0
1992-07-30,3.7072,3.7393,3.6669,3.7393,4028662,0
1992-07-31,3.7501,3.8414,3.7393,3.8308,2813577,0
1992-08-03,3.8201,3.8607,3.801,3.8607,1185006,0
1992-08-04,3.8607,3.8714,3.8414,3.8714,1587218,0
1992-08-05,3.882,3.9542,3.882,3.9437,2768473,0
1992-08-06,3.9437,3.9735,3.9437,3.963,1443440,0
1992-08-07,3.9542,3.9842,3.9118,3.9224,1081637,0
1992-08-10,3.9031,3.9332,3.882,3.8925,2015746,0
1992-08-11,3.9031,3.9332,3.7584,3.7905,8062009,0
1992-08-12,3.801,3.801,3.6881,3.7905,6438139,0
1992-08-13,3.7796,3.8607,3.7796,3.8201,1362622,0
1992-08-14,3.8414,3.9542,3.8414,3.9542,1339122,0
1992-08-17,3.9542,4.0246,3.9542,3.9948,1330661,0
1992-08-18,3.9735,3.9842,3.963,3.9735,1548687,0
1992-08-19,3.9842,3.9842,3.9332,3.9542,1230118,0
1992-08-20,3.9542,3.9542,3.882,3.9031,1297769,0
1992-08-21,3.9118,3.9224,3.8607,3.9224,1808062,0
1992-08-24,3.8925,3.8925,3.8714,3.8925,620228,0
1992-08-25,3.882,3.882,3.801,3.8201,1538348,0
1992-08-26,3.7905,3.801,3.7584,3.7905,1003639,0
1992-08-27,3.801,3.8714,3.801,3.8607,583587,0
1992-08-28,3.8925,3.9031,3.8522,3.8607,436042,0
1992-08-31,3.8714,3.882,3.8308,3.8714,759310,0
1992-09-01,3.8627,3.9565,3.8627,3.9565,486788,0
1992-09-02,3.9245,3.9565,3.8946,3.9459,642781,0
1992-09-03,3.9245,3.9351,3.8946,3.9141,703862,0
1992-09-04,3.9141,3.9351,3.8841,3.8841,151299,0
1992-09-08,3.8841,3.8946,3.8435,3.8627,492425,0
1992-09-09,3.8734,3.9351,3.8734,3.9245,286616,0
1992-09-10,3.9245,3.9971,3.9245,3.9971,873951,0
1992-09-11,3.9971,3.9971,3.9756,3.9861,1015848,0
1992-09-14,4.0181,4.0181,3.9971,3.9971,1695288,0
1992-09-15,3.9971,4.0076,3.9756,3.9861,3329483,0
1992-09-16,3.9649,4.0479,3.9649,4.0479,902153,0
1992-09-17,4.0181,4.1204,4.0076,4.1204,2544812,0
1992-09-18,4.0798,4.1098,4.0692,4.0884,1507340,0
1992-09-21,4.0884,4.1307,4.0798,4.099,834494,0
1992-09-22,4.0692,4.099,4.0587,4.0587,736752,0
1992-09-23,4.0692,4.0884,4.0587,4.0798,777164,0
1992-09-24,4.0587,4.0587,3.9756,3.9756,612706,0
1992-09-25,3.9861,4.0076,3.9031,3.9141,1333479,0
1992-09-28,3.8841,3.9459,3.8841,3.9459,1224482,0
1992-09-29,3.9459,3.9649,3.9031,3.9031,842008,0
1992-09-30,3.9245,3.9245,3.9031,3.9141,804414,0
1992-10-01,3.9245,3.9459,3.8841,3.9141,1049685,0
1992-10-02,3.9141,3.9245,3.8435,3.8435,638075,0
1992-10-05,3.8627,3.8627,3.7393,3.7711,1264898,0
1992-10-06,3.801,3.8223,3.7819,3.7819,413474,0
1992-10-07,3.7711,3.7905,3.7607,3.7607,832611,0
1992-10-08,3.7711,3.7819,3.7393,3.7501,773401,0
1992-10-09,3.7286,3.7501,3.7095,3.7095,728294,0
1992-10-12,3.7286,3.7393,3.7095,3.7393,525311,0
1992-10-13,3.7393,3.8331,3.7393,3.8331,1582518,0
1992-10-14,3.8522,3.8627,3.8331,3.8435,189826,0
1992-10-15,3.8223,3.8734,3.8223,3.8435,315755,0
1992-10-16,3.8627,3.9245,3.8331,3.9245,367429,0
1992-10-19,3.9031,3.9971,3.9031,3.9459,959475,0
1992-10-20,3.9861,4.0181,3.9756,3.9971,644658,0
1992-10-21,3.9649,4.1417,3.9649,4.0076,2086215,0
1992-10-22,4.0587,4.0884,4.0479,4.0692,2634080,0
1992-10-23,4.0884,4.2034,4.0692,4.1927,1150239,0
1992-10-26,4.2119,4.2223,4.1713,4.2119,1154939,0
1992-10-27,4.2034,4.2223,4.1204,4.1417,645597,0
1992-10-28,4.15,4.15,4.0884,4.1204,645597,0
1992-10-29,4.1204,4.1608,4.1204,4.1417,717025,0
1992-10-30,4.1307,4.1307,4.0798,4.1307,1041232,0
1992-11-02,4.1608,4.1927,4.1307,4.182,557262,0
1992-11-03,4.1927,4.2629,4.1713,4.2629,1049685,0
1992-11-04,4.2629,4.2738,4.2331,4.2629,592035,0
1992-11-05,4.2738,4.2947,4.2629,4.2841,969813,0
1992-11-06,4.2841,4.3056,4.2738,4.2738,748975,0
1992-11-09,4.2841,4.3971,4.2738,4.378,1501700,0
1992-11-10,4.3863,4.3863,4.3459,4.3459,1961218,0
1992-11-11,4.3161,4.4395,4.3161,4.4395,850459,0
1992-11-12,4.4183,4.4801,4.4183,4.4695,2030780,0
1992-11-13,4.4695,4.4905,4.4587,4.4801,1115472,0
1992-11-16,4.4801,4.5016,4.4587,4.4695,1420877,0
1992-11-17,4.4801,4.4801,4.4183,4.4289,530948,0
1992-11-18,4.4587,4.5097,4.4289,4.5016,779030,0
1992-11-19,4.5097,4.5204,4.4801,4.5204,858917,0
1992-11-20,4.5204,4.6439,4.5097,4.6439,1453774,0
1992-11-23,4.6226,4.6333,4.5926,4.6226,1334429,0
1992-11-24,4.6439,4.6439,4.6141,4.6333,2298599,0
1992-11-25,4.6543,4.7163,4.6543,4.7056,1213198,0
1992-11-27,4.6841,4.7268,4.6841,4.6841,283795,0
1992-11-30,4.6841,4.7056,4.6841,4.7056,420059,0
1992-12-01,4.6952,4.7163,4.6757,4.6952,875837,0
1992-12-02,4.6885,4.7099,4.6586,4.6885,1005520,0
1992-12-03,4.6778,4.699,4.6586,4.6885,1718780,0
1992-12-04,4.699,4.699,4.6693,4.6778,3145299,0
1992-12-07,4.6693,4.6885,4.6586,4.6885,1365443,0
1992-12-08,4.6778,4.6885,4.6484,4.6586,1555269,0
1992-12-09,4.6693,4.6885,4.6056,4.6269,1141773,0
1992-12-10,4.6269,4.6269,4.5545,4.597,888996,0
1992-12-11,4.5864,4.6056,4.5141,4.5141,736752,0
1992-12-14,4.5247,4.5545,4.4926,4.4926,603306,0
1992-12-15,4.5035,4.5439,4.5035,4.5355,654059,0
1992-12-16,4.5355,4.5355,4.3375,4.3798,2564549,0
1992-12-17,4.3798,4.3907,4.3693,4.3798,2166093,0
1992-12-18,4.4097,4.4204,4.3907,4.3993,2214966,0
1992-12-21,4.3993,4.4204,4.3798,4.3993,2720537,0
1992-12-22,4.3583,4.3583,4.3078,4.3375,2583341,0
1992-12-23,4.3266,4.3375,4.2756,4.2864,2893456,0
1992-12-24,4.2864,4.3481,4.2864,4.3481,544104,0
1992-12-28,4.3266,4.3798,4.3266,4.3798,1557149,0
1992-12-29,4.3583,4.3798,4.2756,4.2756,897451,0
1992-12-30,4.3078,4.3583,4.3078,4.3266,1037471,0
1992-12-31,4.3583,4.4416,4.3583,4.3993,692584,0
1993-01-04,4.3798,4.3907,4.3078,4.318,557262,0
1993-01-05,4.3583,4.3907,4.3375,4.3907,1520486,0
1993-01-06,4.3907,4.4525,4.3907,4.4525,906851,0
1993-01-07,4.4713,4.5141,4.4204,4.5035,1996942,0
1993-01-08,4.4926,4.5247,4.463,4.4713,1388940,0
1993-01-11,4.463,4.4821,4.4416,4.4821,658756,0
1993-01-12,4.463,4.4926,4.4525,4.463,824158,0
1993-01-13,4.4926,4.5141,4.4713,4.5141,433216,0
1993-01-14,4.5247,4.5756,4.463,4.4821,1309053,0
1993-01-15,4.4821,4.4821,4.3583,4.3798,1263011,0
1993-01-18,4.3693,4.3693,4.2756,4.318,2443311,0
1993-01-19,4.3266,4.3375,4.2864,4.2864,1108892,0
1993-01-20,4.318,4.3693,4.3078,4.3266,1305298,0
1993-01-21,4.3375,4.3481,4.3266,4.3481,735815,0
1993-01-22,4.318,4.3481,4.3078,4.3481,15707724,0
1993-01-25,4.3481,4.3993,4.3481,4.3583,2197109,0
1993-01-26,4.3693,4.4713,4.3693,4.463,3387759,0
1993-01-27,4.5035,4.5247,4.4416,4.4821,3901791,0
1993-01-28,4.4821,4.4821,4.3993,4.431,1314694,0
1993-01-29,4.4204,4.463,4.3993,4.463,1123931,0
1993-02-01,4.4713,4.5355,4.463,4.5247,2632205,0
1993-02-02,4.5141,4.5247,4.4713,4.4926,3640542,0
1993-02-03,4.5355,4.5864,4.5035,4.5651,3212962,0
1993-02-04,4.6056,4.6484,4.5864,4.6484,2695168,0
1993-02-05,4.6586,4.6586,4.5247,4.5439,800659,0
1993-02-08,4.5247,4.5651,4.5035,4.5439,749916,0
1993-02-09,4.6269,4.6693,4.5864,4.597,2800424,0
1993-02-10,4.6056,4.6056,4.431,4.4525,2049565,0
1993-02-11,4.3798,4.3907,4.3078,4.318,4230698,0
1993-02-12,4.3266,4.3266,4.1735,4.1735,2672613,0
1993-02-16,4.1927,4.1927,4.1118,4.1628,1337246,0
1993-02-17,4.1417,4.1523,3.9971,4.0076,1563723,0
1993-02-18,4.0395,4.0906,3.9565,4.0181,1660514,0
1993-02-19,4.0395,4.0692,3.9756,3.9756,2273226,0
1993-02-22,3.9565,3.9668,3.8414,3.8414,2188651,0
1993-02-23,3.8627,3.8946,3.6968,3.718,6102652,0
1993-02-24,3.7393,3.9756,3.7393,3.9565,4571825,0
1993-02-25,3.9668,4.0181,3.9459,3.9861,1921759,0
1993-02-26,4.0692,4.1417,4.0395,4.1417,2367194,0
1993-03-01,4.1523,4.1735,4.1118,4.1118,1396451,0
1993-03-02,4.0906,4.2351,4.0906,4.2139,2286378,0
1993-03-03,4.2395,4.2608,4.2182,4.2395,1538348,0
1993-03-04,4.2608,4.2798,4.1863,4.2077,2087155,0
1993-03-05,4.2077,4.2182,4.1673,4.1757,1065664,0
1993-03-08,4.1967,4.3629,4.1967,4.3629,2697045,0
1993-03-09,4.3629,4.3842,4.3012,4.3436,876776,0
1993-03-10,4.3436,4.3842,4.3227,4.3842,1293071,0
1993-03-11,4.4054,4.5097,4.4054,4.4458,1917070,0
1993-03-12,4.4267,4.4779,4.4054,4.4566,1949026,0
1993-03-15,4.4566,4.5501,4.4566,4.5204,2427342,0
1993-03-16,4.5204,4.5204,4.4779,4.4779,1574998,0
1993-03-17,4.4673,4.4884,4.3331,4.3525,1054384,0
1993-03-18,4.3736,4.4163,4.3629,4.4054,2257253,0
1993-03-19,4.4458,4.4458,4.3736,4.3736,1299653,0
1993-03-22,4.3948,4.3948,4.3331,4.3948,1135211,0
1993-03-23,4.3842,4.4458,4.3736,4.4375,887106,0
1993-03-24,4.4054,4.4673,4.3842,4.3948,3001518,0
1993-03-25,4.4054,4.4458,4.3948,4.4375,4790788,0
1993-03-26,4.4458,4.4458,4.4163,4.4267,926584,0
1993-03-29,4.4375,4.4993,4.4267,4.4779,754608,0
1993-03-30,4.4779,4.5097,4.2798,4.3227,16308217,0
1993-03-31,4.3436,4.3629,4.3227,4.3436,1881352,0
1993-04-01,4.3525,4.3629,4.3118,4.3118,899332,0
1993-04-02,4.2692,4.2798,4.1967,4.2182,1337246,0
1993-04-05,4.1863,4.1967,4.1139,4.1139,1487606,0
1993-04-06,4.1139,4.1247,3.9691,3.9799,3695047,0
1993-04-07,3.9586,3.9691,3.8862,3.9691,5174200,0
1993-04-08,3.9905,4.0203,3.9586,4.0203,2277930,0
1993-04-12,4.063,4.1033,4.0307,4.063,3505214,0
1993-04-13,4.1033,4.2608,4.1033,4.2395,6813098,0
1993-04-14,4.2395,4.2395,4.1967,4.2182,1435914,0
1993-04-15,4.2182,4.2608,4.1967,4.2395,1656757,0
1993-04-16,4.25,4.2907,4.2182,4.2798,2206506,0
1993-04-19,4.2608,4.3012,4.2182,4.2395,1288382,0
1993-04-20,4.2182,4.2608,3.9905,3.9905,8914357,0
1993-04-21,4.001,4.1351,3.9905,4.1351,4275810,0
1993-04-22,4.1139,4.1139,4.0096,4.0307,1366384,0
1993-04-23,4.0307,4.0842,3.9905,4.0735,1973450,0
1993-04-26,4.0735,4.1247,4.0307,4.0417,1394573,0
1993-04-27,4.0096,4.0307,3.9799,4.0096,1168090,0
1993-04-28,3.9905,4.0926,3.9905,4.0926,685063,0
1993-04-29,4.0735,4.0842,3.9691,3.9905,3427223,0
1993-04-30,4.0096,4.0307,3.9691,3.9905,1098550,0
1993-05-03,4.001,4.001,3.9373,3.9586,1302482,0
1993-05-04,3.9905,4.0096,3.9373,3.9905,2172673,0
1993-05-05,3.9905,4.0307,3.9799,4.0307,1215082,0
1993-05-06,4.0307,4.0522,3.9905,4.001,1318451,0
1993-05-07,4.0203,4.0417,3.9586,3.9691,537524,0
1993-05-10,3.9799,3.9905,3.9691,3.9905,1199103,0
1993-05-11,3.9905,3.9905,3.9586,3.9691,537524,0
1993-05-12,3.9586,3.9799,3.916,3.9586,495241,0
1993-05-13,3.9586,3.9586,3.9266,3.9266,1370140,0
1993-05-14,3.9266,3.9691,3.9266,3.9373,1126748,0
1993-05-17,3.948,3.948,3.9073,3.9266,1227296,0
1993-05-18,3.9073,3.9073,3.8649,3.8969,1543993,0
1993-05-19,3.8969,3.9586,3.8756,3.948,2653820,0
1993-05-20,3.9799,4.0522,3.9799,4.0522,1793023,0
1993-05-21,4.0735,4.1351,4.0522,4.063,3267474,0
1993-05-24,4.063,4.1033,4.0307,4.1033,1966870,0
1993-05-25,4.1033,4.1033,4.0842,4.0926,1111716,0
1993-05-26,4.1139,4.1565,4.0842,4.1565,1590979,0
1993-05-27,4.1458,4.1673,4.1351,4.1565,821328,0
1993-05-28,4.1565,4.1863,4.1351,4.1565,1122044,0
1993-06-01,4.1458,4.1673,4.1458,4.1565,702922,0
1993-06-02,4.1395,4.182,4.1395,4.1713,1030897,0
1993-06-03,4.1608,4.1608,4.0649,4.0649,2651941,0
1993-06-04,4.0139,4.0139,3.9608,4.0032,3383055,0
1993-06-07,4.0246,4.0565,3.9926,4.0139,1837190,0
1993-06-08,4.0139,4.0139,3.95,3.95,591087,0
1993-06-09,3.9608,3.9714,3.9095,3.931,3261831,0
1993-06-10,3.9415,3.9415,3.9095,3.9203,608015,0
1993-06-11,3.931,3.9415,3.8991,3.9415,1617292,0
1993-06-14,3.9415,3.9415,3.9095,3.931,1086328,0
1993-06-15,3.982,4.0353,3.9714,3.9926,2572997,0
1993-06-16,4.0139,4.0353,4.0139,4.0246,2425456,0
1993-06-17,4.0459,4.1287,4.0353,4.0969,3624561,0
1993-06-18,4.0969,4.1075,4.0565,4.0565,1927398,0
1993-06-21,4.0757,4.0757,3.9608,4.0459,2488427,0
1993-06-22,4.0565,4.0863,4.0459,4.0757,1678377,0
1993-06-23,4.0863,4.1181,4.0649,4.1075,1451903,0
1993-06-24,4.0863,4.0969,4.0139,4.0246,1339122,0
1993-06-25,4.0459,4.1395,3.982,3.982,2114415,0
1993-06-28,3.9714,3.9714,3.9095,3.9203,5110295,0
1993-06-29,3.9203,3.931,3.8352,3.8671,4147056,0
1993-06-30,3.8671,3.8671,3.8266,3.8564,2180188,0
1993-07-01,3.8776,3.8991,3.8776,3.8776,1916133,0
1993-07-02,3.8776,3.8776,3.8457,3.8776,1325967,0
1993-07-06,3.9095,3.9095,3.763,3.763,1532706,0
1993-07-07,3.763,3.8266,3.7307,3.8159,6200392,0
1993-07-08,3.8266,3.8564,3.8159,3.8266,4981545,0
1993-07-09,3.8266,3.8671,3.8266,3.8457,2895331,0
1993-07-12,3.8671,3.8991,3.8671,3.8671,1539290,0
1993-07-13,3.8564,3.8884,3.8564,3.8776,1169968,0
1993-07-14,3.8884,3.8991,3.8671,3.8991,877716,0
1993-07-15,3.8991,3.9415,3.8884,3.9203,754608,0
1993-07-16,3.9203,3.95,3.7945,3.8266,1534591,0
1993-07-19,3.8159,3.8159,3.5863,3.6585,5943845,0
1993-07-20,3.6479,3.8052,3.5753,3.5863,7073402,0
1993-07-21,3.5115,3.5541,3.4498,3.5541,7237861,0
1993-07-22,3.5541,3.5541,3.418,3.418,4023960,0
1993-07-23,3.4605,3.4605,3.3755,3.4285,7754717,0
1993-07-26,3.418,3.418,3.3967,3.418,3374600,0
1993-07-27,3.4285,3.4903,3.4285,3.4796,4010795,0
1993-07-28,3.4796,3.6264,3.4713,3.6054,3836012,0
1993-07-29,3.5863,3.7011,3.5863,3.7011,4515433,0
1993-07-30,3.6691,3.7011,3.6691,3.6799,2758131,0
1993-08-02,3.6691,3.6903,3.6479,3.6479,1992245,0
1993-08-03,3.6691,3.6691,3.5649,3.5649,1865387,0
1993-08-04,3.5863,3.6372,3.5753,3.6158,3499587,0
1993-08-05,3.6158,3.6691,3.6158,3.6479,2875603,0
1993-08-06,3.6691,3.6799,3.6264,3.6479,2197109,0
1993-08-09,3.6585,3.7116,3.6585,3.6799,1640788,0
1993-08-10,3.6799,3.6903,3.6372,3.6372,1094785,0
1993-08-11,3.6585,3.7202,3.6585,3.7011,3072938,0
1993-08-12,3.7011,3.7011,3.6372,3.6691,1890752,0
1993-08-13,3.6691,3.7307,3.6479,3.7116,1469749,0
1993-08-16,3.7011,3.7202,3.6372,3.6585,2151055,0
1993-08-17,3.6691,3.763,3.6585,3.7307,1731929,0
1993-08-18,3.7415,3.9203,3.7415,3.9203,2036409,0
1993-08-19,3.8991,3.8991,3.8052,3.8671,2904724,0
1993-08-20,3.8671,3.8671,3.8052,3.8159,1476335,0
1993-08-23,3.8352,3.8457,3.8052,3.8266,1295897,0
1993-08-24,3.8352,3.9203,3.8352,3.9095,2803240,0
1993-08-25,3.9095,3.9095,3.8352,3.8564,2416997,0
1993-08-26,3.8776,3.8884,3.8352,3.8457,789376,0
1993-08-27,3.8457,3.9203,3.8457,3.9095,776220,0
1993-08-30,3.8991,3.9095,3.8671,3.8776,1499821,0
1993-08-31,3.8776,3.8776,3.8457,3.8457,749916,0
1993-09-01,3.8457,3.8884,3.4796,3.5328,10929154,0
1993-09-02,3.5753,3.5945,3.5115,3.5328,10210251,0
1993-09-03,3.5157,3.5692,3.5157,3.5265,2168913,0
1993-09-07,3.5265,3.5265,3.4733,3.4946,2625621,0
1993-09-08,3.484,3.5053,3.4733,3.5053,1708444,0
1993-09-09,3.4733,3.5692,3.4733,3.5476,2542919,0
1993-09-10,3.5476,3.6522,3.5476,3.6221,1214138,0
1993-09-13,3.6221,3.6522,3.6221,3.6522,3207331,0
1993-09-14,3.6331,3.7373,3.6331,3.7161,5151647,0
1993-09-15,3.7052,3.7052,3.684,3.684,2350292,0
1993-09-16,3.6947,3.7161,3.684,3.6947,2546700,0
1993-09-17,3.6947,3.7264,3.6947,3.7264,2530711,0
1993-09-20,3.7264,3.7264,3.7052,3.7161,2028897,0
1993-09-21,3.7161,3.7161,3.6733,3.6947,2490306,0
1993-09-22,3.6947,3.7373,3.684,3.7264,2977091,0
1993-09-23,3.7264,3.7373,3.7052,3.7052,4355691,0
1993-09-24,3.7264,3.7264,3.6733,3.7052,1972505,0
1993-09-27,3.7373,3.7478,3.7161,3.7264,3929978,0
1993-09-28,3.7478,3.7478,3.7373,3.7373,1043109,0
1993-09-29,3.7373,3.7478,3.7052,3.7052,2714901,0
1993-09-30,3.7052,3.7264,3.6947,3.7161,2478095,0
1993-10-01,3.7161,3.7161,3.6221,3.7052,1879470,0
1993-10-04,3.7264,3.7373,3.6947,3.7264,1733817,0
1993-10-05,3.7161,3.7584,3.6947,3.7052,2323029,0
1993-10-06,3.7161,3.7478,3.7161,3.7161,1622915,0
1993-10-07,3.7373,3.7584,3.7161,3.7264,873017,0
1993-10-08,3.7478,3.7796,3.7373,3.7692,999880,0
1993-10-11,3.7692,3.7692,3.7161,3.7264,1699049,0
1993-10-12,3.7264,3.7478,3.7052,3.7161,2972389,0
1993-10-13,3.7052,3.7905,3.7052,3.7796,731107,0
1993-10-14,3.7796,3.8627,3.7584,3.8522,918126,0
1993-10-15,3.8734,3.8946,3.8522,3.8627,1206622,0
1993-10-18,3.8734,3.8734,3.8414,3.8414,1405853,0
1993-10-19,3.8414,3.8627,3.8223,3.8308,1791142,0
1993-10-20,3.8414,3.8414,3.5265,3.5371,8689755,0
1993-10-21,3.5371,3.5371,3.3903,3.3903,7063070,0
1993-10-22,3.4225,3.4733,3.4225,3.4414,4452477,0
1993-10-25,3.452,3.4733,3.3797,3.4225,1978144,0
1993-10-26,3.4225,3.4414,3.4114,3.4329,1678377,0
1993-10-27,3.4733,3.484,3.452,3.4625,974503,0
1993-10-28,3.484,3.4946,3.401,3.4225,1831548,0
1993-10-29,3.4414,3.4414,3.3264,3.3373,4159279,0
1993-11-01,3.3797,3.4114,3.3373,3.3903,3892390,0
1993-11-02,3.401,3.401,3.3475,3.3903,3217663,0
1993-11-03,3.369,3.3797,3.3586,3.369,2192410,0
1993-11-04,3.3475,3.3797,3.3475,3.3586,2255367,0
1993-11-05,3.369,3.3903,3.3475,3.3903,1415235,0
1993-11-08,3.369,3.3903,3.3586,3.369,1273342,0
1993-11-09,3.401,3.4114,3.3264,3.3475,3376480,0
1993-11-10,3.3373,3.401,3.3373,3.3903,2625621,0
1993-11-11,3.3797,3.4329,3.369,3.4114,1084460,0
1993-11-12,3.4329,3.5053,3.4225,3.484,3658395,0
1993-11-15,3.5053,3.5585,3.4946,3.5265,2443311,0
1993-11-16,3.5157,3.5692,3.5157,3.5692,2573943,0
1993-11-17,3.5476,3.6522,3.5476,3.6522,2080583,0
1993-11-18,3.6331,3.684,3.6331,3.6733,1898271,0
1993-11-19,3.6626,3.6733,3.6412,3.6522,1341006,0
1993-11-22,3.6522,3.7478,3.6522,3.7264,1217903,0
1993-11-23,3.7052,3.7052,3.6412,3.6733,1390813,0
1993-11-24,3.6522,3.684,3.6412,3.6626,635261,0
1993-11-26,3.684,3.7264,3.684,3.7264,127806,0
1993-11-29,3.7264,3.7373,3.6412,3.6412,659699,0
1993-11-30,3.6626,3.7052,3.6522,3.6733,727356,0
1993-12-01,3.6733,3.684,3.6626,3.6626,1444380,0
1993-12-02,3.684,3.7161,3.6626,3.6947,915312,0
1993-12-03,3.7161,3.7264,3.684,3.7264,1425581,0
1993-12-06,3.7541,3.818,3.7436,3.7969,859856,0
1993-12-07,3.7969,3.8714,3.7969,3.8714,2810755,0
1993-12-08,3.8607,3.8607,3.7541,3.7541,2183004,0
1993-12-09,3.7756,3.7969,3.765,3.765,2631264,0
1993-12-10,3.7862,3.818,3.6903,3.6903,2132263,0
1993-12-13,3.7116,3.8074,3.7116,3.7969,3033472,0
1993-12-14,3.9031,3.9031,3.8607,3.9031,3136846,0
1993-12-15,3.9031,3.9031,3.818,3.818,991426,0
1993-12-16,3.818,3.818,3.7436,3.7541,3934691,0
1993-12-17,3.7541,3.818,3.7541,3.7969,3819093,0
1993-12-20,3.7969,3.7969,3.7756,3.7756,1861613,0
1993-12-21,3.765,3.818,3.7329,3.7541,2323029,0
1993-12-22,3.7436,3.765,3.7224,3.7436,1767643,0
1993-12-23,3.7436,3.7541,3.7011,3.7329,2485612,0
1993-12-27,3.7436,3.7756,3.7436,3.765,1863505,0
1993-12-28,3.765,3.7756,3.7436,3.765,2430162,0
1993-12-29,3.765,3.8074,3.765,3.7862,2138847,0
1993-12-30,3.765,3.8607,3.765,3.8393,712327,0
1993-12-31,3.8288,3.9141,3.8288,3.9141,1626681,0
1994-01-03,3.8714,3.882,3.8502,3.8607,1163400,0
1994-01-04,3.8393,3.8502,3.8288,3.8393,1449072,0
1994-01-05,3.8288,3.8607,3.8288,3.8502,3228009,0
1994-01-06,3.8393,3.8714,3.8393,3.8502,1622915,0
1994-01-07,3.8288,3.8502,3.818,3.8393,808173,0
1994-01-10,3.8502,3.8607,3.818,3.8607,1606012,0
1994-01-11,3.882,3.9031,3.8607,3.8607,2010101,0
1994-01-12,3.8607,3.8714,3.8393,3.8502,2737454,0
1994-01-13,3.8393,3.8714,3.8393,3.8393,1547744,0
1994-01-14,3.8393,3.8607,3.818,3.8393,1151183,0
1994-01-17,3.8288,3.8714,3.8288,3.8607,1047805,0
1994-01-18,3.8607,3.9141,3.8502,3.8607,2547635,0
1994-01-19,3.8714,3.8714,3.8502,3.8714,1079761,0
1994-01-20,3.8714,3.9649,3.8607,3.9542,2991189,0
1994-01-21,3.9649,3.9649,3.9332,3.9542,2053330,0
1994-01-24,3.9649,4.0287,3.9649,3.9861,3678132,0
1994-01-25,3.9861,3.9861,3.882,3.9031,1144602,0
1994-01-26,3.9245,3.9542,3.8925,3.9437,1115472,0
1994-01-27,3.9542,3.9756,3.9245,3.9332,1967805,0
1994-01-28,3.9332,3.9332,3.9031,3.9245,1419941,0
1994-01-31,3.9332,3.9437,3.9141,3.9332,1262073,0
1994-02-01,3.9245,3.9542,3.9245,3.9332,4206271,0
1994-02-02,3.9332,3.9649,3.9332,3.9542,2759068,0
1994-02-03,3.9649,3.9861,3.9437,3.9756,1757306,0
1994-02-04,3.9756,3.9971,3.9542,3.9756,4143305,0
1994-02-07,3.9542,3.9756,3.9332,3.9542,2789146,0
1994-02-08,3.9542,3.9542,3.7756,3.8714,6746379,0
1994-02-09,3.8925,3.9542,3.8925,3.9245,2015746,0
1994-02-10,3.9649,3.9971,3.9542,3.9649,1987546,0
1994-02-11,3.9649,4.0287,3.9649,4.0181,1573124,0
1994-02-14,4.0287,4.1139,4.0287,4.0714,2293896,0
1994-02-15,4.082,4.1033,4.0608,4.0926,752731,0
1994-02-16,4.1139,4.1673,4.1033,4.1673,2401024,0
1994-02-17,4.1673,4.1991,4.1351,4.1565,905909,0
1994-02-18,4.1673,4.1673,4.0926,4.1458,1246085,0
1994-02-22,4.1565,4.1565,4.082,4.1458,2105014,0
1994-02-23,4.1351,4.2098,4.1351,4.1886,1375769,0
1994-02-24,4.1886,4.2098,4.1565,4.1991,1347587,0
1994-02-25,4.2098,4.4013,4.2098,4.3481,2495009,0
1994-02-28,4.3375,4.3481,4.2947,4.3266,3037237,0
1994-03-01,4.3266,4.3693,4.2418,4.2629,1446261,0
1994-03-02,4.2054,4.2478,4.184,4.2373,2011977,0
1994-03-03,4.2587,4.3118,4.2478,4.3012,953832,0
1994-03-04,4.3227,4.3652,4.3012,4.3436,893684,0
1994-03-07,4.3331,4.3652,4.3331,4.3436,1869136,0
1994-03-08,4.3545,4.3545,4.2266,4.2266,947269,0
1994-03-09,4.2692,4.2692,4.1948,4.1948,2431096,0
1994-03-10,4.2054,4.2054,4.1204,4.1628,693527,0
1994-03-11,4.1735,4.1735,4.0884,4.1204,825098,0
1994-03-14,4.1417,4.1417,4.0649,4.0884,1061891,0
1994-03-15,4.099,4.1307,4.0543,4.1204,1101369,0
1994-03-16,4.1204,4.216,4.1098,4.2054,1031836,0
1994-03-17,4.184,4.2373,4.1735,4.2266,1356979,0
1994-03-18,4.2266,4.2692,4.2054,4.2692,2371902,0
1994-03-21,4.2798,4.3012,4.2692,4.2907,1572182,0
1994-03-22,4.2798,4.2907,4.2692,4.2692,2183948,0
1994-03-23,4.2692,4.3331,4.2692,4.2798,670977,0
1994-03-24,4.3012,4.3227,4.2692,4.3227,1333479,0
1994-03-25,4.3118,4.3118,4.2692,4.2798,793135,0
1994-03-28,4.2907,4.3227,4.2907,4.3227,1610709,0
1994-03-29,4.3227,4.3227,4.2907,4.3118,1196291,0
1994-03-30,4.3331,4.3545,4.3012,4.3012,2848344,0
1994-03-31,4.2907,4.3118,4.2266,4.2692,2469632,0
1994-04-04,4.184,4.2054,4.1417,4.1948,1931166,0
1994-04-05,4.1948,4.2692,4.1948,4.216,1746973,0
1994-04-06,4.1948,4.2907,4.1948,4.2907,1885110,0
1994-04-07,4.2798,4.3436,4.2692,4.3227,1417116,0
1994-04-08,4.3012,4.3436,4.2907,4.3118,756490,0
1994-04-11,4.3118,4.4501,4.2907,4.4395,2111589,0
1994-04-12,4.4289,4.5885,4.3971,4.5141,4243855,0
1994-04-13,4.5141,4.5247,4.3863,4.4289,3337948,0
1994-04-14,4.4289,4.4289,4.3436,4.3971,1984724,0
1994-04-15,4.3757,4.3863,4.3227,4.3227,806288,0
1994-04-18,4.2907,4.3012,4.1948,4.2692,1004574,0
1994-04-19,4.3012,4.3863,4.3012,4.3652,1094785,0
1994-04-20,4.3436,4.4289,4.3331,4.3652,1741331,0
1994-04-21,4.3863,4.3863,4.2907,4.3118,2955473,0
1994-04-22,4.3227,4.3331,4.2478,4.3118,1475387,0
1994-04-25,4.2907,4.3227,4.2587,4.2907,1246085,0
1994-04-26,4.3012,4.3118,4.2907,4.3012,678497,0
1994-04-28,4.2907,4.2907,4.216,4.2373,920000,0
1994-04-29,4.2587,4.2907,4.2587,4.2798,422885,0
1994-05-02,4.2692,4.2798,4.2692,4.2692,2202742,0
1994-05-03,4.2692,4.3012,4.2692,4.3012,1153998,0
1994-05-04,4.3227,4.3227,4.2692,4.2692,566670,0
1994-05-05,4.2798,4.3118,4.2798,4.3118,842946,0
1994-05-06,4.2798,4.2798,4.2373,4.2587,883353,0
1994-05-09,4.2907,4.2907,4.1417,4.1735,1247970,0
1994-05-10,4.184,4.184,4.1417,4.1523,2509096,0
1994-05-11,4.1628,4.1948,4.1628,4.1948,864567,0
1994-05-12,4.2054,4.2054,4.1523,4.184,948199,0
1994-05-13,4.1735,4.184,4.1204,4.1523,404089,0
1994-05-16,4.1417,4.1523,4.1204,4.1307,633388,0
1994-05-17,4.1523,4.1523,4.0649,4.099,982030,0
1994-05-18,4.1204,4.1307,4.099,4.1307,704807,0
1994-05-19,4.1307,4.1307,4.0757,4.0884,1186889,0
1994-05-20,4.1098,4.1523,4.099,4.1307,1484789,0
1994-05-23,4.1307,4.1307,4.099,4.1098,1191589,0
1994-05-24,4.1204,4.1204,4.0757,4.0757,869252,0
1994-05-25,4.0757,4.1735,4.0649,4.1523,1688706,0
1994-05-26,4.1523,4.2373,4.1523,4.2266,468941,0
1994-05-27,4.2373,4.2373,4.184,4.2266,299777,0
1994-05-31,4.2054,4.2373,4.184,4.1948,743339,0
1994-06-01,4.184,4.1948,4.1735,4.184,717968,0
1994-06-02,4.2054,4.216,4.184,4.1948,1485727,0
1994-06-03,4.2266,4.2907,4.216,4.2798,1063783,0
1994-06-06,4.2864,4.2968,4.2523,4.2968,370260,0
1994-06-07,4.2756,4.3078,4.2756,4.2864,814753,0
1994-06-08,4.2968,4.2968,4.2864,4.2968,462352,0
1994-06-09,4.2756,4.2864,4.2523,4.2629,690709,0
1994-06-10,4.2523,4.2629,4.2203,4.231,627744,0
1994-06-13,4.2418,4.2418,4.1991,4.2098,601429,0
1994-06-14,4.2203,4.2203,4.1673,4.1886,899332,0
1994-06-15,4.1991,4.2098,4.0608,4.0926,1247028,0
1994-06-16,4.0926,4.1351,4.0608,4.1247,800659,0
1994-06-17,4.1673,4.1777,4.1033,4.1033,1370140,0
1994-06-20,4.1247,4.1247,4.082,4.1139,439797,0
1994-06-21,4.1139,4.1247,4.0714,4.082,877716,0
1994-06-22,4.0926,4.0926,4.0395,4.05,411606,0
1994-06-23,4.0714,4.0714,3.952,4.0158,1449072,0
1994-06-24,4.0395,4.0608,3.9735,4.0608,888996,0
1994-06-27,4.0608,4.0608,3.9948,4.0267,248086,0
1994-06-28,4.0055,4.0158,3.9948,4.0158,361801,0
1994-06-29,4.0608,4.1139,4.05,4.1033,566670,0
1994-06-30,4.1351,4.1351,4.0395,4.082,680373,0
1994-07-01,4.1033,4.1033,4.0158,4.0395,654997,0
1994-07-05,4.0395,4.0395,3.9948,4.0055,406910,0
1994-07-06,4.0055,4.0395,3.9948,4.0158,324214,0
1994-07-07,4.0395,4.0714,4.0395,4.05,481149,0
1994-07-08,4.05,4.1565,4.05,4.1247,519669,0
1994-07-11,4.1673,4.1886,4.1565,4.1886,1065664,0
1994-07-12,4.1777,4.2098,4.1673,4.2098,836363,0
1994-07-13,4.2098,4.2418,4.2098,4.231,448253,0
1994-07-14,4.2864,4.3503,4.2864,4.329,1075999,0
1994-07-15,4.3395,4.3715,4.2864,4.2968,380593,0
1994-07-18,4.2864,4.2968,4.2756,4.2756,870191,0
1994-07-19,4.2523,4.2864,4.2203,4.2756,592976,0
1994-07-20,4.3078,4.3395,4.2864,4.329,1606012,0
1994-07-21,4.329,4.329,4.2968,4.2968,1401149,0
1994-07-22,4.3078,4.329,4.2864,4.329,1140835,0
1994-07-25,4.3078,4.4033,4.3078,4.4033,617406,0
1994-07-26,4.3926,4.3926,4.329,4.3395,755547,0
1994-07-27,4.3503,4.3606,4.318,4.3395,419125,0
1994-07-28,4.3606,4.3715,4.318,4.3395,426639,0
1994-07-29,4.3606,4.4142,4.3395,4.4033,1039354,0
1994-08-01,4.3926,4.4142,4.3926,4.4142,764948,0
1994-08-02,4.4142,4.4142,4.3503,4.3606,452011,0
1994-08-03,4.3395,4.3395,4.318,4.318,1374835,0
1994-08-04,4.3503,4.3715,4.329,4.3395,363682,0
1994-08-05,4.318,4.3715,4.318,4.3606,272523,0
1994-08-08,4.3606,4.4033,4.3606,4.3926,525311,0
1994-08-09,4.3819,4.3926,4.3606,4.3819,1177490,0
1994-08-10,4.3819,4.3819,4.3503,4.3606,405026,0
1994-08-11,4.3715,4.3926,4.3078,4.318,1069421,0
1994-08-12,4.318,4.3715,4.2968,4.3606,358983,0
1994-08-15,4.3715,4.3715,4.3395,4.3395,496180,0
1994-08-16,4.3503,4.3926,4.3503,4.3819,1262073,0
1994-08-17,4.3819,4.3819,4.3395,4.3395,1169968,0
1994-08-18,4.3395,4.3715,4.3078,4.329,513096,0
1994-08-19,4.3395,4.3606,4.3078,4.329,1072246,0
1994-08-22,4.3503,4.3503,4.2968,4.2968,573243,0
1994-08-23,4.3078,4.318,4.2968,4.2968,777164,0
1994-08-24,4.3078,4.3395,4.2968,4.318,1250784,0
1994-08-25,4.329,4.3503,4.2968,4.3395,1709382,0
1994-08-26,4.3503,4.3926,4.3395,4.3819,1702803,0
1994-08-29,4.4033,4.5016,4.4033,4.4779,892746,0
1994-08-30,4.5016,4.5226,4.4779,4.5016,356157,0
1994-08-31,4.4779,4.5439,4.4779,4.5439,482092,0
1994-09-01,4.5118,4.5333,4.4884,4.5333,706685,0
1994-09-02,4.5501,4.5501,4.4949,4.5054,376838,0
1994-09-06,4.5054,4.561,4.5054,4.561,499946,0
1994-09-07,4.5267,4.5501,4.5054,4.5054,490548,0
1994-09-08,4.5394,4.561,4.5054,4.5394,478327,0
1994-09-09,4.5161,4.5501,4.5054,4.5161,756490,0
1994-09-12,4.5054,4.5394,4.4949,4.5161,764001,0
1994-09-13,4.5054,4.5054,4.4097,4.431,880528,0
1994-09-14,4.4097,4.431,4.3545,4.431,594861,0
1994-09-15,4.4097,4.4416,4.3993,4.431,552568,0
1994-09-16,4.3863,4.431,4.3757,4.431,1592857,0
1994-09-19,4.431,4.463,4.4204,4.4525,420059,0
1994-09-20,4.4416,4.4416,4.3652,4.3652,1156820,0
1994-09-21,4.3545,4.3545,4.2566,4.2798,1171853,0
1994-09-22,4.3012,4.3331,4.2566,4.3012,755547,0
1994-09-23,4.3012,4.3012,4.2458,4.2692,1427463,0
1994-09-26,4.2692,4.3227,4.2692,4.3227,892746,0
1994-09-27,4.3436,4.3436,4.2458,4.2798,3564424,0
1994-09-28,4.2907,4.3012,4.2566,4.2907,2082455,0
1994-09-29,4.2907,4.3012,4.2692,4.3012,2445199,0
1994-09-30,4.3436,4.3652,4.2692,4.2692,649355,0
1994-10-03,4.3012,4.3012,4.2458,4.2566,827908,0
1994-10-04,4.2351,4.2566,4.2246,4.2351,829795,0
1994-10-05,4.2566,4.2566,4.2139,4.2246,1156820,0
1994-10-06,4.2139,4.2246,4.1608,4.1608,1026194,0
1994-10-07,4.1608,4.1608,4.0842,4.1054,1047805,0
1994-10-10,4.1159,4.1287,4.0735,4.0842,633388,0
1994-10-11,4.1054,4.2139,4.0735,4.1927,2214966,0
1994-10-12,4.2351,4.3652,4.2351,4.3545,1870079,0
1994-10-13,4.3863,4.4204,4.3331,4.3331,420059,0
1994-10-14,4.3436,4.3993,4.3012,4.3545,893684,0
1994-10-17,4.3863,4.4204,4.3227,4.4204,1111716,0
1994-10-18,4.4204,4.4416,4.4097,4.4097,703862,0
1994-10-19,4.4097,4.4416,4.3652,4.3993,1059075,0
1994-10-20,4.3993,4.4204,4.3863,4.4097,1855978,0
1994-10-21,4.4204,4.431,4.3993,4.4097,888996,0
1994-10-24,4.4097,4.431,4.3436,4.3436,1406789,0
1994-10-25,4.3227,4.3652,4.3227,4.3227,949144,0
1994-10-26,4.3436,4.3436,4.2798,4.2798,2104067,0
1994-10-27,4.2798,4.3012,4.2566,4.2566,1307185,0
1994-10-28,4.2692,4.3436,4.2566,4.3331,1018679,0
1994-10-31,4.3652,4.4097,4.3652,4.3757,1604138,0
1994-11-01,4.3863,4.4525,4.3757,4.431,857986,0
1994-11-02,4.4097,4.431,4.3757,4.4097,1007403,0
1994-11-03,4.3863,4.431,4.3863,4.4097,343004,0
1994-11-04,4.4097,4.4416,4.3545,4.3757,594861,0
1994-11-07,4.3757,4.4097,4.3757,4.4097,385305,0
1994-11-08,4.3993,4.4525,4.3863,4.4204,654997,0
1994-11-09,4.431,4.4416,4.3863,4.431,923767,0
1994-11-10,4.4525,4.4735,4.4204,4.4204,672853,0
1994-11-11,4.4204,4.463,4.4097,4.4204,292258,0
1994-11-14,4.4525,4.4735,4.431,4.463,274402,0
1994-11-15,4.4525,4.4735,4.4097,4.4097,1426524,0
1994-11-16,4.4097,4.431,4.3652,4.4097,736752,0
1994-11-17,4.3993,4.4097,4.3863,4.3993,1116411,0
1994-11-18,4.3863,4.3993,4.3331,4.3331,614584,0
1994-11-21,4.3436,4.3436,4.2907,4.3012,525311,0
1994-11-22,4.2907,4.3545,4.2798,4.2907,1120166,0
1994-11-23,4.2692,4.2692,4.1927,4.1927,1378594,0
1994-11-25,4.2139,4.2351,4.2034,4.2034,134386,0
1994-11-28,4.2139,4.2139,4.15,4.1713,2698923,0
1994-11-29,4.182,4.2139,4.1713,4.2034,2069299,0
1994-11-30,4.2139,4.2139,4.1608,4.1927,610833,0
1994-12-01,4.1713,4.182,4.15,4.15,775275,0
1994-12-02,4.1608,4.1608,4.0947,4.15,453897,0
1994-12-05,4.1692,4.2011,4.1565,4.1797,333601,0
1994-12-06,4.1692,4.2011,4.1247,4.1565,1793958,0
1994-12-07,4.1565,4.1565,4.0692,4.082,609892,0
1994-12-08,4.0926,4.0926,3.8522,3.8627,1445318,0
1994-12-09,3.8862,3.9948,3.8862,3.9842,3651820,0
1994-12-12,3.9714,4.0267,3.9714,4.0267,795962,0
1994-12-13,4.0158,4.1139,4.0158,4.1139,2426404,0
1994-12-14,4.0926,4.1033,4.0587,4.0692,3383055,0
1994-12-15,4.0692,4.0692,4.0267,4.0479,2851166,0
1994-12-16,4.0479,4.082,4.0374,4.0692,2952650,0
1994-12-19,4.0587,4.1033,4.0587,4.0926,3517435,0
1994-12-20,4.1033,4.1247,4.0926,4.1139,1683069,0
1994-12-21,4.1351,4.1797,4.1351,4.1565,616463,0
1994-12-22,4.1692,4.2011,4.1458,4.2011,2289203,0
1994-12-23,4.2119,4.2545,4.2119,4.2331,1067541,0
1994-12-27,4.2545,4.2778,4.2438,4.2545,372137,0
1994-12-28,4.2438,4.2545,4.1458,4.1458,435098,0
1994-12-29,4.1692,4.1907,4.1565,4.1907,502767,0
1994-12-30,4.1907,4.2545,4.1907,4.2331,765887,0
1995-01-03,4.2331,4.2778,4.2119,4.2778,861745,0
1995-01-04,4.2778,4.3204,4.2671,4.3095,1970628,0
1995-01-05,4.3095,4.3095,4.2778,4.2884,1156820,0
1995-01-06,4.2884,4.2884,4.2438,4.2438,1572182,0
1995-01-09,4.2545,4.2545,4.1907,4.2011,892746,0
1995-01-10,4.2011,4.2119,4.1033,4.1351,5200511,0
1995-01-11,4.1565,4.1692,4.1139,4.1458,1161510,0
1995-01-12,4.1351,4.2223,4.1247,4.2223,1117355,0
1995-01-13,4.2545,4.2671,4.2119,4.2438,1958411,0
1995-01-16,4.2331,4.2778,4.2331,4.2545,546934,0
1995-01-17,4.2438,4.2778,4.2331,4.2331,1380475,0
1995-01-18,4.2438,4.2545,4.2223,4.2545,1606947,0
1995-01-19,4.2223,4.299,4.2223,4.2671,765887,0
1995-01-20,4.299,4.3308,4.2778,4.2778,1153056,0
1995-01-23,4.2331,4.2884,4.2331,4.2778,848581,0
1995-01-24,4.2671,4.2778,4.2119,4.2119,825098,0
1995-01-25,4.2223,4.2884,4.2011,4.2438,699164,0
1995-01-26,4.2331,4.2438,4.2119,4.2119,895566,0
1995-01-27,4.2223,4.2331,4.2119,4.2119,810992,0
1995-01-30,4.2223,4.2223,4.2011,4.2119,310112,0
1995-01-31,4.2331,4.2331,4.1692,4.1797,489610,0
1995-02-01,4.2011,4.2223,4.1692,4.1797,602370,0
1995-02-02,4.1907,4.2223,4.1458,4.2119,983902,0
1995-02-03,4.2331,4.2671,4.2223,4.2545,733930,0
1995-02-06,4.2778,4.3652,4.2778,4.3308,853279,0
1995-02-07,4.3415,4.3652,4.3308,4.3652,613645,0
1995-02-08,4.3652,4.3652,4.2778,4.3308,667218,0
1995-02-09,4.3308,4.3525,4.3095,4.3308,1134263,0
1995-02-10,4.3525,4.3525,4.2671,4.3095,562909,0
1995-02-13,4.3308,4.4074,4.3308,4.3971,597669,0
1995-02-14,4.3971,4.4289,4.3863,4.4074,1435914,0
1995-02-15,4.4289,4.561,4.4074,4.5054,2451776,0
1995-02-16,4.5054,4.5161,4.4289,4.4289,829795,0
1995-02-17,4.4501,4.4949,4.4395,4.4842,1257371,0
1995-02-21,4.5054,4.5054,4.4842,4.4949,671914,0
1995-02-22,4.4842,4.4949,4.4183,4.4289,1556206,0
1995-02-23,4.4501,4.4842,4.4289,4.4395,850459,0
1995-02-24,4.4735,4.5267,4.463,4.5267,819454,0
1995-02-27,4.5161,4.5161,4.4735,4.4949,1117355,0
1995-02-28,4.4949,4.5054,4.4735,4.4842,711390,0
1995-03-01,4.4842,4.4842,4.463,4.4735,981081,0
1995-03-02,4.4501,4.4949,4.4395,4.463,1966870,0
1995-03-03,4.4735,4.4735,4.4183,4.4289,1650176,0
1995-03-06,4.4267,4.448,4.3819,4.4375,723592,0
1995-03-07,4.4267,4.4375,4.4054,4.4375,1066609,0
1995-03-08,4.448,4.448,4.4163,4.4375,1247028,0
1995-03-09,4.4375,4.4375,4.3266,4.3606,2364382,0
1995-03-10,4.3819,4.4163,4.3606,4.3606,2639722,0
1995-03-13,4.3715,4.4267,4.3395,4.4267,1270531,0
1995-03-14,4.448,4.448,4.3926,4.4375,509338,0
1995-03-15,4.4375,4.4375,4.3926,4.4163,583587,0
1995-03-16,4.4163,4.4163,4.4054,4.4163,2701743,0
1995-03-17,4.4267,4.4267,4.3606,4.3926,1608834,0
1995-03-20,4.4163,4.4163,4.3715,4.3715,731107,0
1995-03-21,4.3606,4.3926,4.3606,4.3819,2752493,0
1995-03-22,4.4054,4.4054,4.3395,4.3715,2030780,0
1995-03-23,4.3715,4.3819,4.3503,4.3715,577940,0
1995-03-24,4.3819,4.4587,4.3715,4.4587,2107839,0
1995-03-27,4.448,4.4695,4.4267,4.4695,561968,0
1995-03-28,4.4926,4.5695,4.4926,4.546,989543,0
1995-03-29,4.546,4.6565,4.5247,4.6226,2914133,0
1995-03-30,4.6226,4.6226,4.5801,4.6013,1323155,0
1995-03-31,4.5588,4.6565,4.546,4.6565,2513795,0
1995-04-03,4.6354,4.6565,4.6226,4.6461,1458475,0
1995-04-04,4.6461,4.6674,4.6226,4.6674,606131,0
1995-04-05,4.6565,4.6674,4.6226,4.6354,787497,0
1995-04-06,4.6354,4.6354,4.5801,4.5801,1169968,0
1995-04-07,4.6013,4.6354,4.5801,4.6118,383416,0
1995-04-10,4.6013,4.6013,4.5588,4.5905,836363,0
1995-04-11,4.6013,4.6013,4.5588,4.5695,418187,0
1995-04-12,4.5695,4.5905,4.5588,4.5801,305413,0
1995-04-13,4.5695,4.5801,4.5355,4.546,943504,0
1995-04-17,4.5695,4.5695,4.4926,4.4926,462352,0
1995-04-18,4.5141,4.5588,4.5035,4.546,656877,0
1995-04-19,4.5355,4.546,4.5141,4.546,548808,0
1995-04-20,4.5355,4.5695,4.5355,4.546,477392,0
1995-04-21,4.6013,4.6118,4.5355,4.5355,749916,0
1995-04-24,4.546,4.6013,4.5355,4.6013,791256,0
1995-04-25,4.6013,4.6226,4.5801,4.5905,651235,0
1995-04-26,4.5801,4.5801,4.5247,4.5355,615523,0
1995-04-27,4.5355,4.5355,4.5141,4.5247,694460,0
1995-04-28,4.4926,4.5141,4.4267,4.4267,1016798,0
1995-05-01,4.4587,4.4926,4.448,4.4695,639954,0
1995-05-02,4.4695,4.5035,4.4695,4.5035,831677,0
1995-05-03,4.5355,4.5801,4.5355,4.5801,1472566,0
1995-05-04,4.5695,4.5905,4.546,4.5588,530013,0
1995-05-05,4.5801,4.5905,4.5588,4.5801,594861,0
1995-05-08,4.5801,4.6226,4.5588,4.6226,920000,0
1995-05-09,4.6226,4.6354,4.5905,4.6226,623045,0
1995-05-10,4.6461,4.6461,4.6118,4.6226,946327,0
1995-05-11,4.6226,4.6674,4.5905,4.6118,960412,0
1995-05-12,4.6226,4.6226,4.5905,4.6118,1016798,0
1995-05-15,4.6354,4.6778,4.6354,4.6778,397509,0
1995-05-16,4.6674,4.6885,4.6565,4.6885,563842,0
1995-05-17,4.6674,4.6778,4.6565,4.6674,509338,0
1995-05-18,4.6674,4.6674,4.6226,4.6461,325151,0
1995-05-19,4.6226,4.6674,4.6226,4.6226,672853,0
1995-05-22,4.6354,4.6354,4.6118,4.6118,445437,0
1995-05-23,4.6226,4.6354,4.5905,4.6226,795962,0
1995-05-24,4.6461,4.6674,4.5801,4.5905,553513,0
1995-05-25,4.5588,4.5695,4.4821,4.5247,852345,0
1995-05-26,4.546,4.5695,4.5247,4.5695,425695,0
1995-05-30,4.6013,4.6118,4.5695,4.6118,611769,0
1995-05-31,4.6118,4.6674,4.5905,4.6674,689765,0
1995-06-01,4.6674,4.6778,4.5801,4.6226,671914,0
1995-06-02,4.6013,4.6461,4.5695,4.5801,586401,0
1995-06-05,4.5801,4.6013,4.5355,4.5355,2068359,0
1995-06-06,4.5779,4.6204,4.5779,4.6097,1387999,0
1995-06-07,4.6097,4.6097,4.5993,4.6097,571362,0
1995-06-08,4.6097,4.6204,4.5885,4.5993,2087155,0
1995-06-09,4.5885,4.6097,4.5779,4.5779,528131,0
1995-06-12,4.5885,4.6653,4.5651,4.6439,932217,0
1995-06-13,4.6312,4.6653,4.5885,4.6653,778098,0
1995-06-14,4.6653,4.6653,4.6097,4.6312,567602,0
1995-06-15,4.6312,4.6653,4.5885,4.5885,795019,0
1995-06-16,4.6204,4.6204,4.5779,4.6097,3803120,0
1995-06-19,4.6204,4.6543,4.6097,4.6097,1185945,0
1995-06-20,4.6097,4.6653,4.6097,4.6543,840127,0
1995-06-21,4.6653,4.6653,4.6204,4.6439,267828,0
1995-06-22,4.6543,4.699,4.6543,4.699,651235,0
1995-06-23,4.6757,4.699,4.6204,4.6312,1047805,0
1995-06-26,4.6097,4.6439,4.5993,4.6097,510275,0
1995-06-27,4.5993,4.6312,4.5993,4.6312,1680257,0
1995-06-28,4.6312,4.7204,4.6204,4.6543,630569,0
1995-06-29,4.6757,4.7312,4.6757,4.7204,1113601,0
1995-06-30,4.7204,4.7418,4.699,4.7418,801595,0
1995-07-03,4.7418,4.7758,4.7312,4.7758,419125,0
1995-07-05,4.8205,4.8312,4.7651,4.8077,1717843,0
1995-07-06,4.8077,4.8205,4.7651,4.7758,841066,0
1995-07-07,4.7758,4.7864,4.7418,4.7864,1289322,0
1995-07-10,4.7864,4.863,4.7758,4.8524,1280871,0
1995-07-11,4.8418,4.8524,4.7969,4.8524,1495130,0
1995-07-12,4.8418,4.8524,4.8312,4.8418,467994,0
1995-07-13,4.8524,4.863,4.8205,4.8205,802537,0
1995-07-14,4.8524,4.8863,4.8312,4.8418,497125,0
1995-07-17,4.863,4.863,4.8077,4.8312,1037471,0
1995-07-18,4.8205,4.863,4.7758,4.8205,627744,0
1995-07-19,4.8312,4.897,4.8077,4.8205,1803350,0
1995-07-20,4.8312,4.8418,4.7758,4.8312,2439566,0
1995-07-21,4.8524,4.9183,4.8524,4.8738,1942438,0
1995-07-24,4.8863,4.9291,4.8863,4.9183,720778,0
1995-07-25,4.9291,4.9291,4.8738,4.8863,1075999,0
1995-07-26,4.8524,4.9078,4.8077,4.897,1749788,0
1995-07-27,4.9291,4.9843,4.897,4.9419,840127,0
1995-07-28,4.9419,4.9525,4.863,4.897,1121109,0
1995-07-31,4.8524,4.897,4.8312,4.8738,561968,0
1995-08-01,4.8863,4.9291,4.8863,4.9291,662513,0
1995-08-02,4.9291,5.0079,4.9291,4.995,1171853,0
1995-08-03,4.9843,5.0079,4.9843,5.0079,1120166,0
1995-08-04,4.995,5.0079,4.9843,4.995,400327,0
1995-08-07,5.0079,5.0289,4.995,5.0289,791256,0
1995-08-08,5.0398,5.0398,5.0079,5.0184,807229,0
1995-08-09,5.0289,5.0289,4.9843,5.0079,900271,0
1995-08-10,5.0184,5.0184,4.9291,4.9419,851398,0
1995-08-11,4.9419,4.9525,4.897,4.897,1234815,0
1995-08-14,4.897,4.9183,4.8524,4.897,1993181,0
1995-08-15,4.897,4.9183,4.863,4.9183,933155,0
1995-08-16,4.9078,4.9525,4.9078,4.9419,425695,0
1995-08-17,4.9525,4.9843,4.9419,4.9843,434154,0
1995-08-18,5.0079,5.0079,4.9291,4.9525,1070355,0
1995-08-21,4.9525,4.9631,4.8863,4.897,421944,0
1995-08-22,4.9078,4.9419,4.8863,4.897,423823,0
1995-08-23,4.897,4.9183,4.8738,4.8738,580759,0
1995-08-24,4.8738,4.9183,4.8738,4.897,1020552,0
1995-08-25,4.8863,4.897,4.7312,4.8863,3138718,0
1995-08-28,4.9078,4.9183,4.8738,4.9183,717968,0
1995-08-29,4.9183,4.9291,4.897,4.9183,415351,0
1995-08-30,4.9078,4.9183,4.863,4.863,510275,0
1995-08-31,4.863,4.863,4.8312,4.8312,573243,0
1995-09-01,4.8312,4.8738,4.8312,4.8738,726412,0
1995-09-05,4.897,4.897,4.863,4.8863,441669,0
1995-09-06,4.8716,4.9163,4.8716,4.9163,570423,0
1995-09-07,4.9058,4.9822,4.893,4.9822,973565,0
1995-09-08,4.9929,5.0057,4.9376,4.9715,1118288,0
1995-09-11,4.9715,4.9929,4.9481,4.9929,698225,0
1995-09-12,4.9929,4.9929,4.927,4.9481,1272409,0
1995-09-13,4.9376,5.0057,4.9376,4.9609,745210,0
1995-09-14,4.9822,5.0609,4.9822,5.0609,1326905,0
1995-09-15,4.7056,4.7056,4.5714,4.5714,7192748,0
1995-09-18,4.4395,4.4501,4.2608,4.3161,5341476,0
1995-09-19,4.3395,4.4608,4.3266,4.4395,4053084,0
1995-09-20,4.4395,4.5161,4.4395,4.5161,2887809,0
1995-09-21,4.5267,4.5267,4.4267,4.4395,2334300,0
1995-09-22,4.4054,4.4267,4.3948,4.4054,2766595,0
1995-09-25,4.3842,4.5161,4.3606,4.5054,2623739,0
1995-09-26,4.5267,4.5501,4.4821,4.5501,9719708,0
1995-09-27,4.5267,4.5267,4.5054,4.5161,4339709,0
1995-09-28,4.4821,4.5501,4.4713,4.5267,2096548,0
1995-09-29,4.5161,4.5501,4.5054,4.5267,2444258,0
1995-10-02,4.5267,4.561,4.5054,4.561,2773167,0
1995-10-03,4.5714,4.5714,4.5161,4.5394,1579692,0
1995-10-04,4.5267,4.5394,4.5054,4.5267,2929163,0
1995-10-05,4.5054,4.5394,4.4608,4.5394,1932107,0
1995-10-06,4.5394,4.5714,4.5267,4.5394,826035,0
1995-10-09,4.5161,4.5714,4.5161,4.561,2538235,0
1995-10-10,4.5501,4.5714,4.5267,4.5501,1810874,0
1995-10-11,4.5267,4.5394,4.4949,4.5267,1482901,0
1995-10-12,4.5054,4.5161,4.4501,4.5161,700102,0
1995-10-13,4.5161,4.5501,4.4713,4.4949,1338184,0
1995-10-16,4.5054,4.5054,4.2841,4.2841,2665104,0
1995-10-17,4.3056,4.3606,4.15,4.3395,2877475,0
1995-10-18,4.3606,4.3715,4.229,4.3056,3417829,0
1995-10-19,4.2715,4.2841,4.1948,4.2608,1231058,0
1995-10-20,4.229,4.3161,4.229,4.25,1386123,0
1995-10-23,4.229,4.2608,4.2054,4.25,1809929,0
1995-10-24,4.25,4.2715,4.2054,4.2054,1423699,0
1995-10-25,4.2054,4.2395,4.1608,4.216,1297769,0
1995-10-26,4.229,4.2395,4.1608,4.1713,1072246,0
1995-10-27,4.15,4.2395,4.15,4.216,551629,0
1995-10-30,4.216,4.2395,4.1948,4.216,571362,0
1995-10-31,4.2395,4.2608,4.229,4.25,1871023,0
1995-11-01,4.25,4.2841,4.2395,4.2841,2893456,0
1995-11-02,4.2947,4.3266,4.2715,4.3161,1078812,0
1995-11-03,4.3056,4.3161,4.2841,4.3056,1052507,0
1995-11-06,4.2841,4.3161,4.2715,4.2947,810992,0
1995-11-07,4.2947,4.3266,4.2841,4.3161,1489487,0
1995-11-08,4.3161,4.3161,4.2947,4.3161,545053,0
1995-11-09,4.2841,4.3056,4.25,4.2947,1177490,0
1995-11-10,4.25,4.2715,4.1713,4.229,890868,0
1995-11-13,4.229,4.3161,4.229,4.3161,954776,0
1995-11-14,4.3395,4.3606,4.3266,4.3266,1122044,0
1995-11-15,4.3266,4.3948,4.3161,4.3948,1227296,0
1995-11-16,4.3715,4.4395,4.3715,4.4267,662513,0
1995-11-17,4.4054,4.4501,4.3948,4.4395,885229,0
1995-11-20,4.4163,4.4501,4.3948,4.4395,611769,0
1995-11-21,4.4163,4.4949,4.4163,4.4949,1213198,0
1995-11-22,4.4949,4.4949,4.4608,4.4608,740518,0
1995-11-24,4.4608,4.4821,4.4608,4.4821,155057,0
1995-11-27,4.5054,4.5824,4.5054,4.5714,1302482,0
1995-11-28,4.561,4.6162,4.5501,4.6162,1241400,0
1995-11-29,4.6056,4.6056,4.5714,4.5948,609892,0
1995-11-30,4.5824,4.6373,4.5824,4.6162,705744,0
1995-12-01,4.6162,4.6162,4.5824,4.6162,607077,0
1995-12-04,4.6162,4.6269,4.561,4.5714,1167149,0
1995-12-05,4.5714,4.6952,4.5267,4.6162,5156343,0
1995-12-06,4.6141,4.7033,4.6141,4.6929,3222358,0
1995-12-07,4.6822,4.7268,4.6586,4.6822,888996,0
1995-12-08,4.6716,4.6929,4.6269,4.6484,975448,0
1995-12-11,4.6484,4.6822,4.6269,4.6269,1150239,0
1995-12-12,4.6269,4.6586,4.6269,4.6269,504634,0
1995-12-13,4.6141,4.6586,4.6035,4.6484,825098,0
1995-12-14,4.6716,4.7163,4.6586,4.6822,1273342,0
1995-12-15,4.7033,4.7929,4.6929,4.7608,2330549,0
1995-12-18,4.7268,4.7478,4.6929,4.7268,1171853,0
1995-12-19,4.7033,4.7268,4.6716,4.6929,1218836,0
1995-12-20,4.6822,4.7033,4.6716,4.6716,1734753,0
1995-12-21,4.6716,4.7163,4.6484,4.6586,1806182,0
1995-12-22,4.6586,4.6929,4.6484,4.6484,2487494,0
1995-12-26,4.6484,4.6929,4.6269,4.6716,588279,0
1995-12-27,4.6716,4.6822,4.6484,4.6586,495241,0
1995-12-28,4.6484,4.6716,4.6204,4.6373,615523,0
1995-12-29,4.6373,4.7163,4.6269,4.7163,3246797,0
1996-01-02,4.6822,4.7163,4.6484,4.7163,1034657,0
1996-01-03,4.6929,4.7268,4.6716,4.6908,3725119,0
1996-01-04,4.6929,4.7163,4.6716,4.6929,1199103,0
1996-01-05,4.6822,4.6929,4.6484,4.6586,1076940,0
1996-01-08,4.6484,4.6586,4.6373,4.6373,311052,0
1996-01-09,4.6373,4.6373,4.5588,4.5824,1932107,0
1996-01-10,4.5588,4.6035,4.5481,4.5824,1719719,0
1996-01-11,4.5588,4.5695,4.5035,4.5588,890868,0
1996-01-12,4.5588,4.5926,4.448,4.5035,2011043,0
1996-01-15,4.5141,4.5481,4.4926,4.4926,751793,0
1996-01-16,4.4587,4.4801,4.4245,4.4695,2193346,0
1996-01-17,4.4695,4.4695,4.3353,4.3459,1253614,0
1996-01-18,4.3693,4.3907,4.2566,4.3907,1326905,0
1996-01-19,4.3583,4.4926,4.3583,4.4587,1569367,0
1996-01-22,4.4587,4.4695,4.4142,4.4354,992366,0
1996-01-23,4.4245,4.4245,4.3012,4.3459,1029962,0
1996-01-24,4.3459,4.4695,4.3246,4.4587,3997645,0
1996-01-25,4.4587,4.4587,4.4142,4.4245,1151183,0
1996-01-26,4.4245,4.5141,4.4142,4.5141,1007403,0
1996-01-29,4.5141,4.5926,4.4354,4.4587,770590,0
1996-01-30,4.4587,4.4695,4.3459,4.4033,1557149,0
1996-01-31,4.448,4.5374,4.4245,4.5141,950076,0
1996-02-01,4.4926,4.5141,4.4801,4.4926,2233755,0
1996-02-02,4.4926,4.5374,4.4695,4.4695,856103,0
1996-02-05,4.448,4.4801,4.3907,4.4801,650296,0
1996-02-06,4.4695,4.6373,4.4587,4.6269,701990,0
1996-02-07,4.6035,4.6822,4.5588,4.6141,1086328,0
1996-02-08,4.5824,4.6586,4.5374,4.6484,542232,0
1996-02-09,4.6269,4.6822,4.5824,4.6586,579816,0
1996-02-12,4.6484,4.6822,4.6269,4.6586,721713,0
1996-02-13,4.6586,4.7478,4.6484,4.7478,1855978,0
1996-02-14,4.7268,4.7376,4.6822,4.6929,517790,0
1996-02-15,4.6929,4.7478,4.6586,4.6822,1368256,0
1996-02-16,4.6716,4.6929,4.6484,4.6822,727356,0
1996-02-20,4.6373,4.6822,4.6373,4.6822,1160579,0
1996-02-21,4.6716,4.7163,4.6716,4.7033,1555269,0
1996-02-22,4.7033,4.7824,4.6929,4.7376,1460352,0
1996-02-23,4.7478,4.7824,4.7268,4.7824,753667,0
1996-02-26,4.7608,4.7824,4.7163,4.7478,709499,0
1996-02-27,4.7608,4.7824,4.7268,4.7824,722658,0
1996-02-28,4.7824,4.8716,4.7608,4.8058,1506401,0
1996-02-29,4.8058,4.8501,4.7929,4.8058,687887,0
1996-03-01,4.7929,4.7929,4.7608,4.7824,1016798,0
1996-03-04,4.8058,5.0504,4.8058,5.0398,1234815,0
1996-03-05,5.0057,5.0057,4.895,4.995,835432,0
1996-03-06,5.0162,5.0162,4.9376,4.9715,926584,0
1996-03-07,4.9715,4.9929,4.9376,4.9589,963219,0
1996-03-08,4.9376,4.9376,4.8353,4.8801,1153056,0
1996-03-11,4.8589,4.9376,4.8353,4.9142,1291198,0
1996-03-12,4.893,5.0376,4.893,5.0376,1288382,0
1996-03-13,5.0162,5.0162,4.9034,4.9589,731107,0
1996-03-14,4.9822,5.1056,4.9376,5.0845,1404910,0
1996-03-15,5.0845,5.1056,5.0269,5.0718,1837190,0
1996-03-18,5.0376,5.1056,5.0162,5.0609,1522373,0
1996-03-19,5.0609,5.0609,4.9715,5.0376,1965926,0
1996-03-20,5.0162,5.0162,4.9822,4.9929,1343822,0
1996-03-21,4.9822,5.0057,4.9142,4.927,1013036,0
1996-03-22,4.9481,5.0162,4.9481,4.9715,496180,0
1996-03-25,5.0057,5.0609,4.9929,5.0162,527192,0
1996-03-26,5.0269,5.0718,5.0162,5.0269,732050,0
1996-03-27,5.0609,5.0718,4.9589,4.9822,793135,0
1996-03-28,4.9715,5.0845,4.9589,5.0845,810052,0
1996-03-29,5.0718,5.0718,4.9589,4.9715,1634208,0
1996-04-01,5.0057,5.0162,4.927,5.0057,623982,0
1996-04-02,4.9822,5.0057,4.927,5.0057,933155,0
1996-04-03,4.9929,4.9929,4.9034,4.9589,760250,0
1996-04-04,4.9481,4.9929,4.9034,4.9481,1046866,0
1996-04-08,4.9589,4.9822,4.8589,4.8695,997064,0
1996-04-09,4.8695,4.9142,4.8482,4.8695,762128,0
1996-04-10,4.893,4.893,4.8353,4.8695,990492,0
1996-04-11,4.8589,4.893,4.8482,4.8695,830735,0
1996-04-12,4.8801,4.9034,4.8482,4.8482,694460,0
1996-04-15,4.893,4.9034,4.8589,4.9034,346769,0
1996-04-16,4.8801,4.9376,4.8695,4.9034,769641,0
1996-04-17,4.9376,4.9376,4.8695,4.9034,882413,0
1996-04-18,4.9142,4.9376,4.8589,4.9376,919058,0
1996-04-19,4.9142,4.9376,4.8801,4.9376,717025,0
1996-04-22,4.9142,4.9589,4.8801,4.9481,1611653,0
1996-04-23,4.9481,5.129,4.9481,5.129,1670851,0
1996-04-24,5.129,5.1503,5.0376,5.0845,1153998,0
1996-04-25,5.0845,5.1632,5.0504,5.1395,990492,0
1996-04-26,5.129,5.1738,5.129,5.1395,847637,0
1996-04-29,5.129,5.129,5.0718,5.1164,430400,0
1996-04-30,5.1056,5.1503,5.095,5.129,510275,0
1996-05-01,5.129,5.2418,5.1056,5.2291,961349,0
1996-05-02,5.2079,5.2418,5.195,5.195,912488,0
1996-05-03,5.2079,5.3524,5.2079,5.2184,2039236,0
1996-05-06,5.2418,5.2866,5.2184,5.2632,741459,0
1996-05-07,5.2632,5.3524,5.2632,5.2974,1048747,0
1996-05-08,5.2738,5.2738,5.1846,5.2632,871132,0
1996-05-09,5.2418,5.2526,5.1846,5.1846,598610,0
1996-05-10,5.2184,5.3524,5.2079,5.342,892746,0
1996-05-13,5.3655,5.3867,5.3482,5.3867,626807,0
1996-05-14,5.3655,5.3757,5.2974,5.3078,836363,0
1996-05-15,5.2974,5.3209,5.2738,5.3209,780919,0
1996-05-16,5.2974,5.342,5.2974,5.3078,542232,0
1996-05-17,5.3524,5.3993,5.3312,5.3867,1173728,0
1996-05-20,5.3655,5.4547,5.3312,5.4441,1264898,0
1996-05-21,5.4547,5.51,5.4316,5.465,1027136,0
1996-05-22,5.4316,5.4993,5.4316,5.4993,781871,0
1996-05-23,5.4993,5.4993,5.4102,5.4204,628689,0
1996-05-24,5.3867,5.4204,5.3867,5.4102,711390,0
1996-05-28,5.4316,5.465,5.3655,5.3757,617406,0
1996-05-29,5.342,5.3655,5.2866,5.2974,1209438,0
1996-05-30,5.3078,5.4204,5.2738,5.4102,1450012,0
1996-05-31,5.4888,5.4888,5.3867,5.4781,1292137,0
1996-06-03,5.4993,5.7017,5.465,5.6803,2350292,0
1996-06-04,5.6803,5.6803,5.6123,5.6673,1379544,0
1996-06-05,5.6803,5.6803,5.6123,5.6356,1248911,0
1996-06-06,5.6782,5.6782,5.5761,5.5888,1554333,0
1996-06-07,5.5419,5.7017,5.4741,5.6888,1978144,0
1996-06-10,5.657,5.657,5.5761,5.5761,979200,0
1996-06-11,5.5995,5.6228,5.5655,5.5655,1012102,0
1996-06-12,5.5655,5.6101,5.5655,5.5655,1761073,0
1996-06-13,5.5655,5.6101,5.5655,5.6101,1387059,0
1996-06-14,5.6228,5.6228,5.5419,5.5655,1095728,0
1996-06-17,5.5419,5.5995,5.4632,5.5761,1244217,0
1996-06-18,5.5995,5.6101,5.5655,5.5761,1061891,0
1996-06-19,5.5995,5.6228,5.5761,5.6228,1286506,0
1996-06-20,5.5995,5.6101,5.4741,5.4865,1395515,0
1996-06-21,5.4865,5.508,5.4527,5.4632,1595674,0
1996-06-24,5.4865,5.5206,5.4741,5.4865,429461,0
1996-06-25,5.4865,5.4972,5.4081,5.4183,463296,0
1996-06-26,5.4183,5.4183,5.3058,5.3268,740518,0
1996-06-27,5.3058,5.3949,5.2929,5.3949,568546,0
1996-06-28,5.4081,5.4183,5.3398,5.3949,654059,0
1996-07-01,5.4183,5.4293,5.3736,5.3949,544104,0
1996-07-02,5.4183,5.4183,5.2929,5.3268,546934,0
1996-07-03,5.3268,5.361,5.3164,5.3398,474559,0
1996-07-05,5.3058,5.3058,5.2377,5.2377,300720,0
1996-07-08,5.227,5.227,5.1461,5.159,410663,0
1996-07-09,5.1928,5.2035,5.1247,5.1356,496180,0
1996-07-10,5.159,5.2035,5.1356,5.2035,819454,0
1996-07-11,5.2142,5.2142,5.0461,5.112,769641,0
1996-07-12,5.1356,5.1802,5.0461,5.0568,1402088,0
1996-07-15,5.0333,5.0461,4.863,4.876,767765,0
1996-07-16,4.8418,4.91,4.7501,4.8524,2198046,0
1996-07-17,4.8418,5.0227,4.8312,4.9886,965105,0
1996-07-18,5.012,5.1356,4.9782,5.1247,778098,0
1996-07-19,5.1016,5.1016,4.9886,5.012,1101369,0
1996-07-22,5.012,5.1247,5.012,5.0333,679436,0
1996-07-23,5.012,5.0906,5.012,5.0461,1140835,0
1996-07-24,4.9993,5.159,4.9439,5.159,1578761,0
1996-07-25,5.1461,5.1461,5.0333,5.0568,1211321,0
1996-07-26,5.0674,5.1247,5.0568,5.0674,810992,0
1996-07-29,5.0778,5.1016,5.0568,5.0568,702922,0
1996-07-30,5.0674,5.1016,5.0568,5.0674,809114,0
1996-07-31,5.0906,5.1247,5.0568,5.0674,1757306,0
1996-08-01,5.0906,5.1802,5.0738,5.1461,2454595,0
1996-08-02,5.1696,5.2823,5.1356,5.259,593926,0
1996-08-05,5.2718,5.3058,5.227,5.2484,1052507,0
1996-08-06,5.2142,5.2484,5.2035,5.2377,449198,0
1996-08-07,5.2484,5.2929,5.227,5.2929,389052,0
1996-08-08,5.2929,5.3504,5.2377,5.2484,698225,0
1996-08-09,5.259,5.2718,5.227,5.2377,276290,0
1996-08-12,5.227,5.3268,5.227,5.3268,745210,0
1996-08-13,5.3268,5.3268,5.2718,5.2823,578877,0
1996-08-14,5.2718,5.3164,5.2142,5.2823,675676,0
1996-08-15,5.3058,5.3164,5.259,5.3164,523437,0
1996-08-16,5.3268,5.4081,5.3058,5.3845,686946,0
1996-08-19,5.4081,5.5312,5.4081,5.4972,964166,0
1996-08-20,5.4972,5.508,5.4527,5.508,690709,0
1996-08-21,5.4972,5.4972,5.4741,5.4741,1200047,0
1996-08-22,5.4741,5.4865,5.4183,5.4741,605186,0
1996-08-23,5.4418,5.4741,5.4183,5.4632,498062,0
1996-08-26,5.4418,5.4418,5.3845,5.4293,389994,0
1996-08-27,5.4081,5.4632,5.3845,5.4632,594861,0
1996-08-28,5.4865,5.4972,5.4293,5.4418,825098,0
1996-08-29,5.4293,5.4418,5.361,5.4081,918126,0
1996-08-30,5.3949,5.3949,5.3058,5.3164,940679,0
1996-09-03,5.2929,5.3845,5.2718,5.3736,580759,0
1996-09-04,5.361,5.3949,5.3268,5.3949,363682,0
1996-09-05,5.361,5.3825,5.2694,5.2694,1850346,0
1996-09-06,5.2803,5.361,5.2357,5.3268,928465,0
1996-09-09,5.3482,5.3825,5.3036,5.3715,284730,0
1996-09-10,5.3825,5.3825,5.3268,5.3377,683187,0
1996-09-11,5.3268,5.3825,5.3036,5.3715,854212,0
1996-09-12,5.3715,5.4162,5.3377,5.4058,835432,0
1996-09-13,5.4293,5.4741,5.4058,5.4505,413474,0
1996-09-16,5.4632,5.4741,5.4058,5.4293,838239,0
1996-09-17,5.4293,5.508,5.4162,5.508,1072246,0
1996-09-18,5.4844,5.5528,5.4632,5.5312,1083510,0
1996-09-19,5.5419,5.5655,5.508,5.5419,793135,0
1996-09-20,5.5528,5.6101,5.5528,5.5888,898383,0
1996-09-23,5.5655,5.5888,5.5185,5.5761,844826,0
1996-09-24,5.6228,5.6782,5.5995,5.6333,1211321,0
1996-09-25,5.6333,5.6782,5.5761,5.5888,1374835,0
1996-09-26,5.5761,5.5888,5.4505,5.4505,4897912,0
1996-09-27,5.4505,5.5312,5.4293,5.5312,5144122,0
1996-09-30,5.5312,5.5312,5.4741,5.4741,1383300,0
1996-10-01,5.4505,5.4972,5.4396,5.4632,3998582,0
1996-10-02,5.508,5.5419,5.4632,5.508,1360743,0
1996-10-03,5.508,5.5528,5.4844,5.5528,394692,0
1996-10-04,5.5312,5.6101,5.5312,5.5655,679436,0
1996-10-07,5.5761,5.5995,5.4972,5.508,756490,0
1996-10-08,5.508,5.5655,5.508,5.5312,770590,0
1996-10-09,5.5419,5.5419,5.4162,5.4293,423823,0
1996-10-10,5.4058,5.4396,5.3949,5.4162,389052,0
1996-10-11,5.4396,5.4741,5.4293,5.4396,232113,0
1996-10-14,5.4396,5.4505,5.4162,5.4293,280045,0
1996-10-15,5.4505,5.4505,5.3715,5.4396,296951,0
1996-10-16,5.4505,5.7252,5.3949,5.7017,3798415,0
1996-10-17,5.691,5.7801,5.6101,5.7463,2892514,0
1996-10-18,5.7697,5.7697,5.691,5.759,2030780,0
1996-10-21,5.7801,5.8377,5.7697,5.8377,974503,0
1996-10-22,5.8272,5.9187,5.8272,5.8846,1260186,0
1996-10-23,5.8507,5.8717,5.7929,5.8507,1013978,0
1996-10-24,5.8507,5.9059,5.8377,5.8846,488668,0
1996-10-25,5.8717,5.8846,5.8272,5.8272,748028,0
1996-10-28,5.8507,5.9059,5.8377,5.8613,747091,0
1996-10-29,5.8846,5.9187,5.8613,5.9059,1228247,0
1996-10-30,5.9187,5.9528,5.8953,5.9293,1443440,0
1996-10-31,5.9293,5.9738,5.8887,5.9528,783747,0
1996-11-01,5.9632,6.0207,5.9632,5.9973,2512855,0
1996-11-04,5.9973,6.008,5.9632,5.9868,1257371,0
1996-11-05,6.008,6.0763,6.008,6.0763,2353096,0
1996-11-06,6.0995,6.1571,6.0763,6.1463,1772343,0
1996-11-07,6.1334,6.1912,6.1122,6.123,1309053,0
1996-11-08,6.1334,6.2144,6.1334,6.2017,1450012,0
1996-11-11,6.1805,6.2144,6.1805,6.2017,751793,0
1996-11-12,6.2144,6.2485,6.1805,6.2144,692584,0
1996-11-13,6.1805,6.1912,6.0891,6.1571,1460352,0
1996-11-14,6.1677,6.2144,6.1463,6.1571,812868,0
1996-11-15,6.1805,6.2017,6.1334,6.1912,1176551,0
1996-11-18,6.1912,6.2144,6.123,6.123,767765,0
1996-11-19,6.1334,6.1463,6.0995,6.1463,991426,0
1996-11-20,6.1571,6.1677,6.0891,6.0891,1532706,0
1996-11-21,6.1334,6.1571,6.0995,6.1334,1097622,0
1996-11-22,6.1122,6.123,6.055,6.0763,854212,0
1996-11-25,6.0891,6.2144,6.0763,6.2017,1111716,0
1996-11-26,6.2252,6.2826,6.1334,6.1334,1594741,0
1996-11-27,6.1463,6.1677,6.0656,6.0995,639018,0
1996-11-29,6.123,6.1805,6.123,6.1805,156002,0
1996-12-02,6.1805,6.2591,6.1463,6.2485,1151183,0
1996-12-03,6.2252,6.3381,6.2144,6.2485,1512982,0
1996-12-04,6.2485,6.3614,6.2485,6.3614,1775166,0
1996-12-05,6.2934,6.3272,6.2144,6.27,3286259,0
1996-12-06,6.1805,6.2359,6.123,6.2017,1045932,0
1996-12-09,6.1912,6.2252,6.1334,6.2144,732997,0
1996-12-10,6.2144,6.2485,6.2017,6.2144,1057204,0
1996-12-11,6.1912,6.1912,6.042,6.1102,654059,0
1996-12-12,6.0763,6.0891,5.9506,5.9738,1553385,0
1996-12-13,5.9271,5.9611,5.8698,5.9506,1435914,0
1996-12-16,5.94,5.9506,5.8485,5.8698,1332542,0
1996-12-17,5.8485,5.9506,5.8359,5.9506,1146486,0
1996-12-18,5.9738,6.0317,5.9611,5.9973,1159641,0
1996-12-19,6.008,6.042,5.9847,5.9973,1169034,0
1996-12-20,6.0187,6.0187,5.9611,6.008,2297657,0
1996-12-23,5.9738,5.9973,5.8591,5.94,1243271,0
1996-12-24,5.9611,5.9738,5.9506,5.9738,1046866,0
1996-12-26,5.9847,6.123,5.9847,6.123,604249,0
1996-12-27,6.1444,6.1912,6.1334,6.1571,702922,0
1996-12-30,6.1677,6.2144,6.1677,6.1805,977313,0
1996-12-31,6.2017,6.2359,6.1677,6.1805,795962,0
1997-01-02,6.1444,6.1444,6.0187,6.0529,1821213,0
1997-01-03,6.0763,6.1102,5.9973,6.0529,1668978,0
1997-01-06,6.0529,6.0656,5.9611,6.0187,1123931,0
1997-01-07,5.9973,6.0529,5.9506,6.0187,1065664,0
1997-01-08,6.008,6.042,5.9847,6.008,954776,0
1997-01-09,6.0317,6.1677,6.0317,6.1102,662513,0
1997-01-10,6.0891,6.1444,6.0317,6.1444,782812,0
1997-01-13,6.1677,6.2252,6.1444,6.2252,1763887,0
1997-01-14,6.2591,6.2934,6.2359,6.2485,1665214,0
1997-01-15,6.2252,6.2359,6.1571,6.1805,981081,0
1997-01-16,6.2017,6.2826,6.2017,6.2252,687887,0
1997-01-17,6.2359,6.2719,6.2359,6.2591,565720,0
1997-01-20,6.2591,6.2826,6.2252,6.2252,392803,0
1997-01-21,6.1912,6.2591,6.1334,6.2591,1012102,0
1997-01-22,6.2359,6.2719,6.2144,6.2485,630569,0
1997-01-23,6.2591,6.2826,6.2017,6.2017,1049685,0
1997-01-24,6.1805,6.1805,6.1102,6.1334,914362,0
1997-01-27,6.1102,6.123,6.0187,6.0187,834494,0
1997-01-28,6.0763,6.0763,5.9847,6.0187,986726,0
1997-01-29,6.042,6.0656,5.9738,5.9847,794074,0
1997-01-30,6.008,6.042,5.9506,6.042,1180305,0
1997-01-31,6.0763,6.1102,5.9973,6.0891,2412304,0
1997-02-03,6.0656,6.123,6.0529,6.123,806288,0
1997-02-04,6.123,6.123,6.0995,6.1102,715138,0
1997-02-05,6.1334,6.2252,6.0529,6.0891,1542099,0
1997-02-06,6.0891,6.1334,6.0891,6.0995,1215082,0
1997-02-07,6.123,6.2359,6.123,6.2359,859856,0
1997-02-10,6.2359,6.2826,6.2144,6.2252,659699,0
1997-02-11,6.2359,6.3848,6.2359,6.3741,2011977,0
1997-02-12,6.3636,6.4082,6.3506,6.3741,1809929,0
1997-02-13,6.3848,6.4082,6.3506,6.3848,1075999,0
1997-02-14,6.3975,6.4891,6.3848,6.4188,1343822,0
1997-02-18,6.4658,6.5338,6.4316,6.4891,2091856,0
1997-02-19,6.4995,6.5123,6.4316,6.4422,1237636,0
1997-02-20,6.4422,6.4995,6.4082,6.4422,1325967,0
1997-02-21,6.4188,6.4316,6.34,6.3741,1915186,0
1997-02-24,6.3741,6.3975,6.3167,6.3848,1185945,0
1997-02-25,6.3636,6.4188,6.3506,6.4082,1640788,0
1997-02-26,6.4082,6.4082,6.3058,6.3741,1012102,0
1997-02-27,6.3741,6.3848,6.3272,6.34,1263955,0
1997-02-28,6.3058,6.3848,6.2934,6.3636,1484789,0
1997-03-03,6.34,6.3741,6.3272,6.3636,742392,0
1997-03-04,6.3506,6.3848,6.2934,6.2934,779030,0
1997-03-05,6.3167,6.3741,6.2591,6.3636,1138023,0
1997-03-06,6.3867,6.4316,6.3636,6.3741,1369204,0
1997-03-07,6.34,6.3636,6.3293,6.34,883353,0
1997-03-10,6.3506,6.3867,6.3506,6.3636,1746973,0
1997-03-11,6.3506,6.3975,6.3293,6.3867,1426524,0
1997-03-12,6.421,6.4444,6.3741,6.3975,3027835,0
1997-03-13,6.3867,6.3867,6.3058,6.3167,1317520,0
1997-03-14,6.34,6.3975,6.2934,6.3058,1163400,0
1997-03-17,6.2826,6.3058,6.2017,6.3058,1125803,0
1997-03-18,6.3058,6.34,6.2826,6.3058,564777,0
1997-03-19,6.2719,6.3293,6.2591,6.3058,1390813,0
1997-03-20,6.3167,6.3167,6.2144,6.2934,983902,0
1997-03-21,6.3293,6.34,6.2359,6.2591,3853866,0
1997-03-24,6.2719,6.2826,6.2252,6.2591,1060958,0
1997-03-25,6.2591,6.3058,6.2359,6.2591,1306232,0
1997-03-26,6.2826,6.2826,6.2252,6.2359,1021494,0
1997-03-27,6.2591,6.2591,6.1334,6.1677,1906730,0
1997-03-31,6.1677,6.1912,6.1444,6.1551,2795716,0
1997-04-01,6.1551,6.1912,6.1102,6.1334,1273342,0
1997-04-02,6.1102,6.1102,6.0401,6.0401,2133212,0
1997-04-03,6.0187,6.0529,6.006,6.0529,577940,0
1997-04-04,6.0529,6.1551,6.0187,6.1444,1193464,0
1997-04-07,6.1677,6.2144,6.1102,6.2017,4371665,0
1997-04-08,6.1786,6.2144,6.0763,6.2144,890868,0
1997-04-09,6.2144,6.2252,6.1551,6.2144,997064,0
1997-04-10,6.2144,6.3293,6.2144,6.2719,1135211,0
1997-04-11,6.2719,6.2719,6.0633,6.0633,1197229,0
1997-04-14,6.0187,6.0401,5.9378,6.006,910604,0
1997-04-15,6.0293,6.2485,6.006,6.2485,2440497,0
1997-04-16,6.2017,6.3293,6.2017,6.3293,2022317,0
1997-04-17,6.3293,6.455,6.3058,6.4082,2481843,0
1997-04-18,6.4082,6.4444,6.2252,6.2359,2141660,0
1997-04-21,6.2359,6.3167,6.1551,6.2252,1788317,0
1997-04-22,6.2359,6.3058,6.2359,6.2934,1216019,0
1997-04-23,6.2934,6.34,6.2719,6.3293,950076,0
1997-04-24,6.3167,6.4891,6.2934,6.455,1340063,0
1997-04-25,6.4316,6.5019,6.3636,6.4444,1182192,0
1997-04-28,6.421,6.4444,6.3867,6.4444,1275232,0
1997-04-29,6.4658,6.5359,6.421,6.5123,1903910,0
1997-04-30,6.5123,6.6977,6.5123,6.6402,1378594,0
1997-05-01,6.6508,6.7424,6.6402,6.7424,2456477,0
1997-05-02,6.7424,6.8467,6.719,6.8467,2817332,0
1997-05-05,6.8338,6.8701,6.7658,6.8572,2753427,0
1997-05-06,6.8572,6.9272,6.8338,6.9146,2252550,0
1997-05-07,6.8934,6.9851,6.8701,6.8934,1713143,0
1997-05-08,6.8701,7.0085,6.8572,6.9721,1369204,0
1997-05-09,6.9721,6.9721,6.8805,6.9508,1111716,0
1997-05-12,6.9617,6.9851,6.9383,6.9721,895566,0
1997-05-13,6.9721,7.0085,6.904,6.9383,1630448,0
1997-05-14,6.9383,6.9508,6.8805,6.9272,1215082,0
1997-05-15,6.9508,7.0423,6.904,7.0296,2235632,0
1997-05-16,7.0085,7.0189,6.9508,6.9617,2125687,0
1997-05-19,6.9508,7.087,6.9508,7.0659,979200,0
1997-05-20,7.0765,7.1339,7.0189,7.1106,1664281,0
1997-05-21,7.087,7.0999,6.9617,7.0296,1357917,0
1997-05-22,7.053,7.1106,6.9955,7.087,1442496,0
1997-05-23,7.087,7.1445,7.0659,7.0659,1051570,0
1997-05-27,7.053,7.1233,7.0189,7.1106,978254,0
1997-05-28,7.087,7.215,7.0659,7.1808,1808062,0
1997-05-29,7.1573,7.1681,7.0999,7.1233,672853,0
1997-05-30,7.0765,7.1915,7.0659,7.1915,983902,0
1997-06-02,7.1808,7.1808,7.0659,7.0765,1031836,0
1997-06-03,7.0765,7.2042,7.0659,7.1445,432277,0
1997-06-04,7.1573,7.1915,7.1233,7.1339,380593,0
1997-06-05,7.1573,7.2042,7.1339,7.1681,532825,0
1997-06-06,7.1573,7.2383,7.1573,7.2276,617406,0
1997-06-09,7.2276,7.3319,7.2042,7.3319,711390,0
1997-06-10,7.3319,7.3894,7.3191,7.3765,1480090,0
1997-06-11,7.3765,7.3765,7.2956,7.3191,981081,0
1997-06-12,7.3532,7.4233,7.3319,7.4233,1177490,0
1997-06-13,7.4233,7.5744,7.4233,7.5744,1382358,0
1997-06-16,7.5383,7.5508,7.4937,7.4937,940679,0
1997-06-17,7.4937,7.5744,7.4233,7.4701,2028897,0
1997-06-18,7.4466,7.7469,7.434,7.7361,1619168,0
1997-06-19,7.7594,7.9447,7.7594,7.9215,1732876,0
1997-06-20,7.8979,7.8979,7.7704,7.7704,2812633,0
1997-06-23,7.7594,7.8043,7.7234,7.7361,2758131,0
1997-06-24,7.7234,7.881,7.7126,7.881,2083391,0
1997-06-25,7.8745,7.8979,7.7809,7.8105,1965926,0
1997-06-26,7.8105,7.8512,7.7064,7.8043,3000582,0
1997-06-27,7.8277,7.9491,7.8171,7.8616,1260186,0
1997-06-30,7.8512,7.9255,7.7938,7.8405,1302482,0
1997-07-01,7.8171,7.8745,7.8043,7.8512,1684946,0
1997-07-02,7.8745,7.9447,7.8277,7.9384,1046866,0
1997-07-03,8.0025,8.0703,7.9894,8.0128,628689,0
1997-07-07,8.0703,8.1277,8.0469,8.1171,790319,0
1997-07-08,8.1171,8.2279,8.0597,8.0832,622100,0
1997-07-09,8.1065,8.1405,7.915,7.9321,494298,0
1997-07-10,7.9661,8.0063,7.8979,7.8979,703862,0
1997-07-11,7.8745,7.9853,7.8745,7.915,954776,0
1997-07-14,7.9491,8.0256,7.8853,7.915,515914,0
1997-07-15,7.9491,8.181,7.9491,8.1681,842946,0
1997-07-16,8.1171,8.1876,8.0597,8.1876,576998,0
1997-07-17,8.2087,8.2449,8.1171,8.164,886169,0
1997-07-18,8.1405,8.164,7.9959,8.1109,827908,0
1997-07-21,8.0597,8.0597,7.9959,8.0469,899332,0
1997-07-22,8.0256,8.0469,7.9555,8.0128,1610709,0
1997-07-23,7.9894,8.0298,7.9555,7.9959,2285439,0
1997-07-24,8.0298,8.1471,7.9723,8.0703,2022317,0
1997-07-25,8.1065,8.1405,8.0533,8.0662,2312698,0
1997-07-28,8.0872,8.2213,8.0872,8.1405,522485,0
1997-07-29,8.164,8.2213,8.1471,8.181,743339,0
1997-07-30,8.1981,8.2851,8.1748,8.268,505578,0
1997-07-31,8.268,8.3319,8.2384,8.3023,655936,0
1997-08-01,8.2791,8.2961,8.1915,8.2493,782812,0
1997-08-04,8.2493,8.2726,8.2151,8.2493,698225,0
1997-08-05,8.2322,8.3131,8.2322,8.3023,608951,0
1997-08-06,8.3023,8.3767,8.2621,8.3725,587341,0
1997-08-07,8.3725,8.3725,8.3023,8.3023,921881,0
1997-08-08,8.2791,8.2791,8.0662,8.0662,1000815,0
1997-08-11,8.1001,8.3599,8.0939,8.3533,1174671,0
1997-08-12,8.3362,8.3599,8.1748,8.2213,1046866,0
1997-08-13,8.2554,8.2554,8.1065,8.181,1676493,0
1997-08-14,8.1981,8.2791,8.181,8.2044,849525,0
1997-08-15,8.1681,8.1681,8.0298,8.0533,1066609,0
1997-08-18,8.0469,8.1171,8.0025,8.1171,832611,0
1997-08-19,8.1405,8.2449,8.1343,8.2213,940679,0
1997-08-20,8.2151,8.3023,8.1876,8.3023,1412418,0
1997-08-21,8.3023,8.3131,8.2279,8.2322,798781,0
1997-08-22,8.1511,8.1748,8.0533,8.1405,1169034,0
1997-08-25,8.1577,8.3131,8.1577,8.2493,842008,0
1997-08-26,8.2554,8.2791,8.2151,8.2449,1232933,0
1997-08-27,8.2087,8.2213,8.1577,8.2087,1175611,0
1997-08-28,8.2044,8.3023,8.1981,8.2044,1139899,0
1997-08-29,8.181,8.2621,8.164,8.1748,585458,0
1997-09-02,8.1471,8.3662,8.1405,8.3599,1438734,0
1997-09-03,8.3662,8.3767,8.2918,8.2961,1527072,0
1997-09-04,8.2918,8.4002,8.2918,8.3533,710439,0
1997-09-05,8.3725,8.4535,8.3193,8.3789,1020552,0
1997-09-08,8.4002,8.4705,8.3896,8.4705,781871,0
1997-09-09,8.4705,8.5109,8.413,8.4598,631503,0
1997-09-10,8.4364,8.4705,8.396,8.4193,984845,0
1997-09-11,8.396,8.5109,8.343,8.4875,1202857,0
1997-09-12,8.477,8.5809,8.4002,8.5641,644658,0
1997-09-15,8.5748,8.6344,8.547,8.5704,656877,0
1997-09-16,8.5235,8.6745,8.5235,8.6684,1048747,0
1997-09-17,8.6448,8.8194,8.6389,8.7086,1022442,0
1997-09-18,8.7086,8.9347,8.7086,8.7898,771529,0
1997-09-19,8.7898,8.9649,8.7898,8.8944,1197229,0
1997-09-22,8.8944,8.9471,8.854,8.8774,1507340,0
1997-09-23,8.8774,8.8774,8.7663,8.8307,1581582,0
1997-09-24,8.854,8.9471,8.6983,8.6983,1110774,0
1997-09-25,8.7196,8.8672,8.6855,8.7321,3275927,0
1997-09-26,8.7321,8.7898,8.6279,8.7321,4011743,0
1997-09-29,8.7786,8.7786,8.6983,8.6983,1020552,0
1997-09-30,8.679,8.679,8.5918,8.6046,1867255,0
1997-10-01,8.6108,8.8371,8.5748,8.826,1269592,0
1997-10-02,8.7898,8.7898,8.6344,8.7086,2164214,0
1997-10-03,8.7086,8.7663,8.5748,8.6684,1308113,0
1997-10-06,8.6916,8.7428,8.5809,8.6152,842008,0
1997-10-07,8.5918,8.7663,8.5876,8.7027,919058,0
1997-10-08,8.6916,8.6916,8.3599,8.4235,846703,0
1997-10-09,8.4598,8.547,8.4364,8.5173,534707,0
1997-10-10,8.5173,8.5408,8.4235,8.5408,416298,0
1997-10-13,8.5578,8.5641,8.4427,8.4427,249027,0
1997-10-14,8.4598,8.4875,8.3319,8.3725,652176,0
1997-10-15,8.3725,8.5918,8.3599,8.5235,2139787,0
1997-10-16,8.5809,8.6619,8.5173,8.5173,1650176,0
1997-10-17,8.464,8.4939,8.268,8.3149,1294014,0
1997-10-20,8.3362,8.4002,8.2791,8.396,867382,0
1997-10-21,8.4193,8.4875,8.396,8.4235,1739448,0
1997-10-22,8.4193,8.4193,8.2726,8.2961,2042056,0
1997-10-23,8.2449,8.2493,8.0872,8.1511,1581582,0
1997-10-24,8.1748,8.2918,8.1448,8.268,1952779,0
1997-10-27,8.2554,8.413,8.1171,8.1171,1094785,0
1997-10-28,8.0469,8.1915,7.7447,8.1915,1627630,0
1997-10-29,8.1915,8.3599,8.1854,8.268,1653944,0
1997-10-30,8.2918,8.3149,8.1915,8.2621,1480090,0
1997-10-31,8.268,8.3362,8.1854,8.3023,1306232,0
1997-11-03,8.3789,8.4939,8.3599,8.4832,587341,0
1997-11-04,8.4598,8.5578,8.4364,8.5109,659699,0
1997-11-05,8.4939,8.5918,8.4832,8.528,2461173,0
1997-11-06,8.4875,8.5981,8.4705,8.5876,700102,0
1997-11-07,8.5641,8.5641,8.3193,8.3789,1254558,0
1997-11-10,8.4002,8.5641,8.4002,8.4535,1939617,0
1997-11-11,8.4535,8.5408,8.4535,8.4832,769641,0
1997-11-12,8.4598,8.5344,8.4068,8.447,1107947,0
1997-11-13,8.477,8.5408,8.4535,8.5109,1954650,0
1997-11-14,8.5173,8.5876,8.5109,8.528,2315513,0
1997-11-17,8.5513,8.6448,8.5344,8.5981,751793,0
1997-11-18,8.5981,8.6344,8.5641,8.5748,1092912,0
1997-11-19,8.5513,8.6279,8.5109,8.5704,806288,0
1997-11-20,8.5344,8.6344,8.5344,8.6279,993309,0
1997-11-21,8.6217,8.6389,8.5876,8.6344,1110774,0
1997-11-24,8.6152,8.6344,8.5344,8.5513,862687,0
1997-11-25,8.6279,8.7196,8.5704,8.6514,543650,0
1997-11-26,8.6983,8.8028,8.5704,8.6152,1090095,0
1997-11-28,8.6279,8.6279,8.5704,8.6046,252792,0
1997-12-01,8.5809,8.6279,8.547,8.6152,650769,0
1997-12-02,8.6152,8.7196,8.5704,8.6279,1875244,0
1997-12-03,8.6279,8.6619,8.6046,8.6152,1368728,0
1997-12-04,8.5344,8.6514,8.5344,8.6279,836831,0
1997-12-05,8.6173,8.7109,8.5938,8.6537,678497,0
1997-12-08,8.6769,8.7578,8.6067,8.7004,1901090,0
1997-12-09,8.6769,8.7238,8.5831,8.7238,1169508,0
1997-12-10,8.5831,8.7109,8.5831,8.6641,726412,0
1997-12-11,8.5938,8.6641,8.5365,8.5726,590626,0
1997-12-12,8.5831,8.6299,8.4555,8.5938,582169,0
1997-12-15,8.6769,8.7238,8.6173,8.6537,1413360,0
1997-12-16,8.7004,8.7004,8.5831,8.6537,902618,0
1997-12-17,8.6641,8.7472,8.6407,8.6641,2466342,0
1997-12-18,8.6407,8.6641,8.2449,8.2812,1117355,0
1997-12-19,8.0939,8.3259,8.0703,8.0703,1718311,0
1997-12-22,8.0939,8.5597,8.0939,8.4427,966048,0
1997-12-23,8.5726,8.5726,8.2449,8.2449,1023376,0
1997-12-24,8.3853,8.409,8.1511,8.164,511688,0
1997-12-26,8.2109,8.2449,8.1171,8.1511,158817,0
1997-12-29,8.1981,8.409,8.1981,8.3259,743798,0
1997-12-30,8.3725,8.5726,8.3386,8.5492,1723479,0
1997-12-31,8.6173,8.6769,8.5131,8.6769,1728651,0
1998-01-02,8.5831,8.7004,8.5023,8.5492,522973,0
1998-01-05,8.5365,8.6769,8.5258,8.6173,1325500,0
1998-01-06,8.6067,8.6067,8.4787,8.5726,1036060,0
1998-01-07,8.5726,8.6874,8.5365,8.6299,1324087,0
1998-01-08,8.5938,8.6067,8.5023,8.5831,485847,0
1998-01-09,8.5131,8.5492,8.1748,8.2213,1133324,0
1998-01-12,8.2213,8.4427,8.2213,8.4322,787497,0
1998-01-13,8.4787,8.5131,8.3853,8.5023,955240,0
1998-01-14,8.5365,8.5365,8.3386,8.4787,436976,0
1998-01-15,8.5258,8.5365,8.3725,8.409,514974,0
1998-01-16,8.4555,8.5726,8.396,8.5131,883353,0
1998-01-20,8.5597,8.5938,8.4322,8.5938,778581,0
1998-01-21,8.5938,8.6299,8.2918,8.5023,529074,0
1998-01-22,8.409,8.4555,8.1405,8.3149,901209,0
1998-01-23,8.3149,8.3259,8.1171,8.164,574178,0
1998-01-26,8.2109,8.2449,7.9894,8.0128,630569,0
1998-01-27,8.0128,8.1043,8.0003,8.0341,1069891,0
1998-01-28,8.1043,8.1277,8.0003,8.0811,757897,0
1998-01-29,7.9894,8.268,7.9768,8.1405,693996,0
1998-01-30,8.164,8.164,7.9768,8.0237,536121,0
1998-02-02,8.0939,8.3149,8.0939,8.2343,1255952,0
1998-02-03,8.2109,8.2109,8.1043,8.1748,1221188,0
1998-02-04,8.1277,8.1277,7.8021,7.9425,1350401,0
1998-02-05,7.8021,7.8488,7.6043,7.7894,1951838,0
1998-02-06,7.8255,8.0003,7.8255,8.0003,1172325,0
1998-02-09,8.0237,8.0939,7.9704,8.0237,2721009,0
1998-02-10,8.0237,8.1748,7.9768,8.1171,3147647,0
1998-02-11,8.164,8.396,8.164,8.3725,1059558,0
1998-02-12,8.3259,8.7343,8.3259,8.6537,2004932,0
1998-02-13,8.6641,8.6641,8.5258,8.5938,1068952,0
1998-02-17,8.6641,8.7343,8.6407,8.7343,1092912,0
1998-02-18,8.7238,8.7472,8.6537,8.6874,1615882,0
1998-02-19,8.6874,8.7578,8.6769,8.7238,2869491,0
1998-02-20,8.7238,8.7578,8.7004,8.7578,654997,0
1998-02-23,8.7705,8.8522,8.6769,8.8279,1654880,0
1998-02-24,8.8279,8.8279,8.5938,8.6874,695877,0
1998-02-25,8.7004,8.9451,8.6641,8.9213,636204,0
1998-02-26,8.9451,8.9451,8.7343,8.897,576061,0
1998-02-27,8.8522,8.9563,8.7472,8.9563,583587,0
1998-03-02,8.897,8.9451,8.8654,8.8867,1067064,0
1998-03-03,8.8408,8.897,8.8046,8.897,1157764,0
1998-03-04,8.8754,8.9563,8.8176,8.9451,1296364,0
1998-03-05,8.9451,9.0026,8.8408,8.8867,1194871,0
1998-03-06,8.9601,9.1711,8.9471,9.1249,1429810,0
1998-03-09,9.1711,9.2983,9.0292,9.2041,1564664,0
1998-03-10,9.2274,9.3227,9.1711,9.274,1637494,0
1998-03-11,9.3227,9.3227,9.0874,9.2041,1052036,0
1998-03-12,9.2041,9.2041,9.0063,9.0404,847637,0
1998-03-13,9.0157,9.1469,8.8906,8.8906,863146,0
1998-03-16,8.9365,9.3692,8.8906,9.274,2127100,0
1998-03-17,9.3227,9.3918,9.1945,9.2507,1457063,0
1998-03-18,9.2507,9.381,9.2167,9.3462,701044,0
1998-03-19,9.3918,9.438,9.2643,9.3692,912950,0
1998-03-20,9.4145,9.557,9.3462,9.4758,1301542,0
1998-03-23,9.4509,9.695,9.3692,9.638,1327847,0
1998-03-24,9.685,9.792,9.685,9.756,1083995,0
1998-03-25,9.804,9.835,9.733,9.78,1021961,0
1998-03-26,9.767,9.849,9.721,9.78,1018203,0
1998-03-27,9.827,9.835,9.743,9.767,452488,0
1998-03-30,9.767,9.827,9.672,9.78,761188,0
1998-03-31,9.78,9.979,9.78,9.849,939269,0
1998-04-01,9.849,9.849,9.695,9.78,993776,0
1998-04-02,9.756,9.849,9.743,9.756,773401,0
1998-04-03,9.78,9.93,9.733,9.827,855630,0
1998-04-06,9.849,9.918,9.792,9.792,701044,0
1998-04-07,9.743,9.756,9.625,9.733,561968,0
1998-04-08,9.672,9.672,9.4619,9.581,840127,0
1998-04-09,9.581,9.721,9.4976,9.695,499001,0
1998-04-13,9.625,9.672,9.4867,9.616,668157,0
1998-04-14,9.616,9.672,9.4273,9.672,678015,0
1998-04-15,9.695,9.743,9.521,9.721,466570,0
1998-04-16,9.721,9.883,9.592,9.743,999880,0
1998-04-17,9.733,9.733,9.3692,9.649,1996474,0
1998-04-20,9.581,9.581,9.312,9.4273,1170450,0
1998-04-21,9.381,9.57,9.3692,9.51,591087,0
1998-04-22,9.3918,9.4867,9.359,9.4758,490072,0
1998-04-23,9.4273,9.438,9.3364,9.4273,569955,0
1998-04-24,9.4037,9.532,9.274,9.3462,534707,0
1998-04-27,9.3462,9.557,9.3462,9.4976,1111238,0
1998-04-28,9.4976,9.743,9.4758,9.557,1329259,0
1998-04-29,9.557,9.883,9.4758,9.743,1294952,0
1998-04-30,9.743,9.992,9.625,9.743,1146949,0
1998-05-01,9.792,9.895,9.743,9.883,493837,0
1998-05-04,9.968,10.107,9.827,9.849,523902,0
1998-05-05,9.756,9.756,9.4867,9.557,835903,0
1998-05-06,9.4619,9.557,9.4037,9.4976,1088694,0
1998-05-07,9.4273,9.532,9.3918,9.438,496652,0
1998-05-08,9.4509,9.743,9.4509,9.604,757897,0
1998-05-11,9.625,9.804,9.625,9.756,314817,0
1998-05-12,9.756,9.93,9.756,9.918,443559,0
1998-05-13,9.835,9.883,9.792,9.883,768704,0
1998-05-14,9.904,9.918,9.835,9.849,715138,0
1998-05-15,9.743,9.835,9.709,9.709,710439,0
1998-05-18,9.661,9.816,9.604,9.767,368850,0
1998-05-19,9.767,9.849,9.649,9.733,460933,0
1998-05-20,9.78,9.918,9.767,9.835,431336,0
1998-05-21,9.792,9.93,9.792,9.835,553038,0
1998-05-22,9.835,10.046,9.835,9.968,822276,0
1998-05-26,9.93,9.979,9.849,9.86,784682,0
1998-05-27,9.86,9.918,9.638,9.804,763540,0
1998-05-28,9.743,9.804,9.672,9.78,466121,0
1998-05-29,9.78,10.248,9.695,10.003,1371075,0
1998-06-01,9.968,10.165,9.968,10.083,577470,0
1998-06-02,10.083,10.083,9.93,10.046,760714,0
1998-06-03,9.979,10.069,9.895,9.895,834950,0
1998-06-04,9.883,9.883,9.721,9.767,997998,0
1998-06-05,9.807,9.84,9.77,9.84,680829,0
1998-06-08,9.794,9.97,9.794,9.92,1042643,0
1998-06-09,9.851,9.994,9.807,9.875,988608,0
1998-06-10,9.875,9.92,9.84,9.851,1581582,0
1998-06-11,9.817,9.817,9.605,9.617,1225419,0
1998-06-12,9.605,9.829,9.595,9.829,1666624,0
1998-06-15,9.782,9.875,9.782,9.829,1274286,0
1998-06-16,9.84,9.851,9.782,9.817,873488,0
1998-06-17,9.758,9.96,9.758,9.946,1422758,0
1998-06-18,9.896,9.896,9.595,9.698,1011629,0
1998-06-19,9.617,9.782,9.595,9.64,1126273,0
1998-06-22,9.64,9.651,9.4887,9.512,767294,0
1998-06-23,9.4165,9.595,9.4165,9.56,714673,0
1998-06-24,9.512,9.736,9.44,9.651,478327,0
1998-06-25,9.664,9.745,9.56,9.64,730166,0
1998-06-26,9.595,9.64,9.521,9.583,814753,0
1998-06-29,9.617,9.673,9.583,9.583,638075,0
1998-06-30,9.605,9.736,9.4887,9.736,729230,0
1998-07-01,9.673,9.829,9.673,9.782,432277,0
1998-07-02,9.736,9.77,9.664,9.723,714204,0
1998-07-06,9.745,9.758,9.595,9.711,556323,0
1998-07-07,9.711,9.745,9.4273,9.512,810521,0
1998-07-08,9.512,9.64,9.4639,9.617,701990,0
1998-07-09,9.534,9.64,9.44,9.57,466570,0
1998-07-10,9.56,9.64,9.512,9.57,292732,0
1998-07-13,9.521,9.617,9.3938,9.4165,436976,0
1998-07-14,9.4165,9.546,9.381,9.4509,543165,0
1998-07-15,9.4165,9.4165,9.1124,9.1575,1738042,0
1998-07-16,9.1249,9.1575,9.0053,9.1469,1083995,0
1998-07-17,9.1575,9.1819,8.9582,9.0507,760714,0
1998-07-20,9.0874,9.1575,8.9813,9.0157,823212,0
1998-07-21,9.0272,9.2167,8.9103,9.1469,1639841,0
1998-07-22,9.2643,9.2643,9.0751,9.1575,780919,0
1998-07-23,9.2167,9.2507,8.9347,9.0157,1060497,0
1998-07-24,9.0507,9.1249,8.7343,8.8887,807704,0
1998-07-27,8.8654,9.0404,8.7705,9.0404,778581,0
1998-07-28,8.9813,9.1945,8.9233,9.1711,1096671,0
1998-07-29,9.2041,9.2041,9.0507,9.1249,586858,0
1998-07-30,9.1249,9.2875,9.1249,9.2274,826967,0
1998-07-31,9.1945,9.1945,8.8408,8.8887,878653,0
1998-08-03,8.8999,9.0645,8.8887,8.9233,592976,0
1998-08-04,9.0404,9.0645,8.6537,8.7578,1064728,0
1998-08-05,8.8046,8.8046,8.4068,8.6299,1003639,0
1998-08-06,8.464,8.5109,8.0872,8.2301,1646896,0
1998-08-07,8.1128,8.547,8.0872,8.5344,1190175,0
1998-08-10,8.5809,8.8176,8.477,8.547,983902,0
1998-08-11,8.547,8.5704,8.3939,8.5578,651706,0
1998-08-12,8.5109,8.7813,8.5109,8.7343,960881,0
1998-08-13,8.7343,8.8408,8.5235,8.5344,1200047,0
1998-08-14,8.5109,8.547,8.1704,8.3001,815224,0
1998-08-17,8.3238,8.4301,8.2065,8.4171,881945,0
1998-08-18,8.3833,8.5235,8.3471,8.464,848581,0
1998-08-19,8.3939,8.4535,8.2872,8.3341,899332,0
1998-08-20,8.3599,8.4171,8.2065,8.3238,505115,0
1998-08-21,8.2769,8.2769,7.9597,8.1833,1068478,0
1998-08-24,8.1704,8.3341,8.1704,8.3001,651706,0
1998-08-25,8.3001,8.3341,8.1236,8.2301,582644,0
1998-08-26,8.1833,8.264,8.0173,8.0533,915765,0
1998-08-27,8.0406,8.0872,7.83,7.83,1156820,0
1998-08-28,7.7704,7.8766,7.3361,7.3701,1659574,0
1998-08-31,7.4063,7.4533,7.1233,7.1721,1022901,0
1998-09-01,7.1233,7.3361,6.9955,7.3,2006803,0
1998-09-02,7.3234,7.4767,7.1233,7.3701,2301883,0
1998-09-03,7.3616,7.5149,7.2553,7.3746,1125803,0
1998-09-04,7.3746,7.5277,7.0659,7.1851,1946202,0
1998-09-08,7.2553,7.6213,7.2553,7.5977,1311875,0
1998-09-09,7.634,7.7276,7.4444,7.4914,663931,0
1998-09-10,7.3254,7.3978,6.9486,7.0891,1345234,0
1998-09-11,6.9955,7.3849,6.9255,7.3746,960881,0
1998-09-14,7.4444,7.6448,7.4085,7.481,854697,0
1998-09-15,7.4914,7.5149,7.2787,7.4914,1149770,0
1998-09-16,7.5043,7.6808,7.4085,7.6575,828378,0
1998-09-17,7.6575,7.6575,7.3746,7.5508,838717,0
1998-09-18,7.5618,7.5874,7.3746,7.3978,1455647,0
1998-09-21,7.2787,7.5508,7.219,7.3849,943029,0
1998-09-22,7.4211,7.5618,7.3616,7.5618,717025,0
1998-09-23,7.5618,7.5618,7.3445,7.4317,913891,0
1998-09-24,7.3746,7.4554,7.1954,7.2787,747561,0
1998-09-25,7.1489,7.268,6.9955,6.9955,1282270,0
1998-09-28,7.0423,7.3616,7.0423,7.3616,833547,0
1998-09-29,7.4085,7.4444,7.2553,7.2553,1275690,0
1998-09-30,7.2319,7.349,6.9594,7.0891,1092912,0
1998-10-01,7.0189,7.0319,6.7595,6.7828,1191589,0
1998-10-02,6.8294,6.9955,6.7466,6.9828,873017,0
1998-10-05,6.936,7.1851,6.9255,7.0063,936922,0
1998-10-06,7.0551,7.2319,7.0189,7.0319,1116411,0
1998-10-07,7.0786,7.349,6.9721,7.0659,874895,0
1998-10-08,7.0659,7.0891,6.3209,6.6062,2777853,0
1998-10-09,6.5593,6.7124,6.4868,6.6402,904498,0
1998-10-12,6.6891,6.8061,6.6168,6.7231,586401,0
1998-10-13,6.7954,6.9955,6.7231,6.8061,893684,0
1998-10-14,6.8424,6.8529,6.4273,6.4273,1875716,0
1998-10-15,6.4167,7.0063,6.4041,6.9594,616006,0
1998-10-16,7.0786,7.3254,6.9486,7.3254,1337246,0
1998-10-19,7.3254,7.4554,7.1721,7.2319,1117355,0
1998-10-20,7.3148,7.5977,7.3148,7.5977,1035591,0
1998-10-21,7.6108,8.0237,7.5977,8.0003,1611653,0
1998-10-22,7.9639,7.9639,7.6575,7.8342,775760,0
1998-10-23,7.7871,7.7978,7.6213,7.6808,487731,0
1998-10-26,7.6448,7.9768,7.6448,7.8469,887591,0
1998-10-27,7.8936,7.9768,7.7512,7.8342,973565,0
1998-10-28,7.8705,7.9045,7.6108,7.668,598610,0
1998-10-29,7.6936,7.7512,7.6213,7.717,772465,0
1998-10-30,7.6575,7.9402,7.6213,7.9402,2156226,0
1998-11-02,8.0364,8.3193,8.0003,8.2363,1005048,0
1998-11-03,8.3064,8.7216,8.283,8.6152,1007860,0
1998-11-04,8.6961,8.7685,8.4853,8.7216,1588168,0
1998-11-05,8.7685,9.0272,8.5556,9.0272,1326905,0
1998-11-06,9.0053,9.4283,9.0053,9.2507,1225419,0
1998-11-09,9.2041,9.2507,8.9813,9.0272,836831,0
1998-11-10,8.9582,8.9582,8.7216,8.7915,692109,0
1998-11-11,8.8279,8.9083,8.7086,8.8522,852813,0
1998-11-12,8.7786,8.8389,8.7086,8.7786,484909,0
1998-11-13,8.8158,8.8626,8.7086,8.7786,809583,0
1998-11-16,8.7086,9.0507,8.7086,9.0272,1048747,0
1998-11-17,9.014,9.145,8.8158,8.9582,909674,0
1998-11-18,8.9347,9.0507,8.7451,8.9925,740986,0
1998-11-19,9.0645,9.0751,8.7216,8.9347,1375769,0
1998-11-20,9.0272,9.1945,8.968,9.1819,784211,0
1998-11-23,9.2274,9.3481,9.1711,9.2274,584524,0
1998-11-24,9.2643,9.3364,9.145,9.2759,1141312,0
1998-11-25,9.3364,9.584,9.312,9.4529,978746,0
1998-11-27,9.4056,9.44,9.3364,9.3481,295077,0
1998-11-30,9.3364,9.3938,9.1711,9.312,1093383,0
1998-12-01,9.2759,9.536,9.1345,9.3481,1022442,0
1998-12-02,9.359,9.4165,9.0988,9.1711,1017261,0
1998-12-03,9.1345,9.1945,8.9451,8.968,1210382,0
1998-12-04,9.0444,9.2575,8.9964,9.1761,1033231,0
1998-12-07,9.1394,9.3296,9.1394,9.3051,962288,0
1998-12-08,9.3296,9.447,9.2107,9.3433,1148831,0
1998-12-09,9.3178,9.3296,9.1055,9.1164,843412,0
1998-12-10,9.1164,9.1394,8.9365,9.0444,1371545,0
1998-12-11,8.9964,9.2107,8.9726,9.0072,892275,0
1998-12-14,8.9629,8.9629,8.6769,8.7705,1434975,0
1998-12-15,8.7366,8.8194,8.2851,8.5938,2438618,0
1998-12-16,8.5938,8.5938,8.4022,8.4515,1245151,0
1998-12-17,8.5344,8.7472,8.2621,8.2621,2302825,0
1998-12-18,8.3555,8.5213,8.2726,8.2726,1832493,0
1998-12-21,8.3193,8.4618,8.3193,8.3917,2396794,0
1998-12-22,8.3917,8.6874,8.3023,8.6874,2052385,0
1998-12-23,8.6537,8.9964,8.5704,8.9856,987666,0
1998-12-24,8.9629,9.0444,8.9253,9.0072,352407,0
1998-12-28,9.0444,9.0693,8.7366,8.8435,626332,0
1998-12-29,8.8194,9.0922,8.7961,9.0922,448253,0
1998-12-30,9.0922,9.1055,8.9018,8.9253,1072246,0
1998-12-31,8.9629,9.1279,8.854,8.9018,830256,0
1999-01-04,8.9497,9.2107,8.76,8.8307,1651126,0
1999-01-05,8.854,8.9253,8.7238,8.7705,600961,0
1999-01-06,8.7238,8.9497,8.7004,8.8435,923767,0
1999-01-07,8.8435,8.9018,8.6046,8.6641,1201455,0
1999-01-08,8.6537,8.7472,8.2961,8.5448,2012452,0
1999-01-11,8.5213,8.5938,8.1661,8.5938,1557149,0
1999-01-12,8.5448,8.5938,8.1894,8.2851,1322671,0
1999-01-13,8.0703,8.1299,7.8105,7.9402,3201688,0
1999-01-14,7.9639,8.2257,7.9534,8.0703,2932934,0
1999-01-15,8.1191,8.4515,8.0939,8.3789,1139899,0
1999-01-19,8.3319,8.5448,8.1426,8.2726,1618231,0
1999-01-20,8.2851,8.4875,8.2851,8.3193,2475740,0
1999-01-21,8.3193,8.4875,8.2961,8.3193,1687301,0
1999-01-22,8.3087,8.4151,8.2363,8.3449,2404326,0
1999-01-25,8.3684,8.3917,8.2022,8.3449,857986,0
1999-01-26,8.3684,8.4982,8.1661,8.4515,4432738,0
1999-01-27,8.4515,8.5344,8.1787,8.2022,1240450,0
1999-01-28,8.1191,8.2726,8.0832,8.1426,874895,0
1999-01-29,8.1661,8.2726,8.0939,8.0939,1669918,0
1999-02-01,8.0939,8.3555,8.0364,8.3555,1408662,0
1999-02-02,8.3087,8.3087,8.0364,8.1065,1014915,0
1999-02-03,8.1533,8.3555,8.0703,8.1191,709035,0
1999-02-04,8.1191,8.1191,7.7851,7.7978,606131,0
1999-02-05,7.9534,7.9639,7.7616,7.881,663931,0
1999-02-08,7.9639,8.0703,7.9534,7.9639,1263011,0
1999-02-09,8.0237,8.3789,8.0237,8.0703,2006803,0
1999-02-10,8.0703,8.3319,8.0703,8.3193,1040299,0
1999-02-11,8.3789,8.7366,8.3789,8.7004,3191347,0
1999-02-12,8.7109,9.581,8.7109,9.2333,4685065,0
1999-02-16,9.2107,9.649,9.1982,9.4125,2264291,0
1999-02-17,9.3879,9.53,9.3433,9.355,1580635,0
1999-02-18,9.3296,9.4956,9.3296,9.4708,1184072,0
1999-02-19,9.4224,9.4224,9.1279,9.3433,1136610,0
1999-02-22,9.3051,9.4956,9.3051,9.4352,1341006,0
1999-02-23,9.4125,9.4708,9.0922,9.2944,1154471,0
1999-02-24,9.2944,9.2944,8.9726,9.0319,977809,0
1999-02-25,9.0444,9.2107,8.7472,9.0788,1225419,0
1999-02-26,9.1055,9.2333,8.9253,9.2333,1488543,0
1999-03-01,9.1394,9.1623,8.9253,9.1164,1743684,0
1999-03-02,9.1164,9.3178,9.0788,9.1623,1552922,0
1999-03-03,9.2107,9.2333,8.8803,9.0072,1007403,0
1999-03-04,9.0185,9.0693,8.8906,8.9018,900733,0
1999-03-05,8.966,9.0854,8.8839,9.0253,1005048,0
1999-03-08,9.0731,9.274,8.9302,9.274,1107486,0
1999-03-09,9.2507,9.3481,9.1095,9.1095,604727,0
1999-03-10,9.0626,9.3012,8.9774,9.2643,408318,0
1999-03-11,9.2274,9.2875,9.1095,9.122,547872,0
1999-03-12,9.1557,9.1819,8.9302,8.9895,708561,0
1999-03-15,8.9064,8.966,8.7513,8.7748,970278,0
1999-03-16,8.7748,8.966,8.7387,8.8473,940210,0
1999-03-17,8.8839,8.9535,8.7748,8.8241,1174671,0
1999-03-18,8.7882,9.0121,8.7882,8.9774,1058135,0
1999-03-19,8.9302,8.9895,8.8708,8.9169,907794,0
1999-03-22,8.9169,8.9302,8.8473,8.9064,785143,0
1999-03-23,8.8839,8.9432,8.7882,8.8839,2017619,0
1999-03-24,8.8839,9.0489,8.8839,9.0253,1971102,0
1999-03-25,9.0253,9.3938,9.0253,9.3481,1911894,0
1999-03-26,9.3012,9.3938,9.1326,9.3712,1357917,0
1999-03-29,9.384,9.4907,9.3364,9.4668,1456585,0
1999-03-30,9.4195,9.68,9.2391,9.3481,2516615,0
1999-03-31,9.3012,9.526,8.9432,9.0626,1624804,0
1999-04-01,8.9774,9.3712,8.9774,9.36,804414,0
1999-04-05,9.2507,9.599,9.2391,9.564,1229181,0
1999-04-06,9.564,9.564,9.2041,9.3481,664396,0
1999-04-07,9.3481,9.3481,9.1557,9.2643,900271,0
1999-04-08,9.1557,9.2041,9.0968,9.1557,1187359,0
1999-04-09,9.0968,9.2041,9.0355,9.1557,748028,0
1999-04-12,9.2041,9.2507,9.0355,9.1819,655936,0
1999-04-13,9.0731,9.2391,9.0731,9.1326,699164,0
1999-04-14,9.0854,9.0968,8.8344,8.8473,733467,0
1999-04-15,8.9302,9.145,8.9302,9.145,888050,0
1999-04-16,9.1557,9.564,9.1557,9.526,815698,0
1999-04-19,9.526,10.059,9.526,10.059,1844229,0
1999-04-20,10.059,10.085,9.586,9.741,2161399,0
1999-04-21,9.718,9.729,9.3938,9.539,1300131,0
1999-04-22,9.4907,9.895,9.4195,9.87,866911,0
1999-04-23,9.86,9.994,9.814,9.918,1141312,0
1999-04-26,9.904,10.195,9.904,10.05,796897,0
1999-04-27,10.05,10.111,9.586,9.718,1260657,0
1999-04-28,9.765,10.195,9.729,10.111,1168570,0
1999-04-29,10.059,10.135,9.802,9.883,1593798,0
1999-04-30,9.835,9.944,9.61,9.824,2742153,0
1999-05-03,9.847,10.383,9.835,10.349,1831078,0
1999-05-04,10.349,10.493,10.275,10.313,2299067,0
1999-05-05,10.288,10.325,10.145,10.254,759310,0
1999-05-06,10.275,10.299,9.802,9.802,1601316,0
1999-05-07,9.752,9.847,9.3712,9.599,1895440,0
1999-05-10,9.667,9.68,9.3247,9.384,1105606,0
1999-05-11,9.4056,9.667,8.966,9.631,3624561,0
1999-05-12,9.631,9.752,9.4195,9.68,1755903,0
1999-05-13,9.644,9.68,9.539,9.574,1094785,0
1999-05-14,9.55,9.55,9.2391,9.312,1335838,0
1999-05-17,9.3938,9.503,9.2507,9.3938,637612,0
1999-05-18,9.3247,9.539,9.3012,9.4283,1083052,0
1999-05-19,9.3938,9.564,9.274,9.4283,1112654,0
1999-05-20,9.3481,9.384,9.1326,9.2274,1188302,0
1999-05-21,9.1326,9.3012,9.0121,9.0489,872551,0
1999-05-24,9.122,9.2391,8.8944,8.9895,521552,0
1999-05-25,9.0355,9.0854,8.7882,8.8708,1036998,0
1999-05-26,8.8708,8.9535,8.8241,8.9169,814289,0
1999-05-27,8.8944,8.8944,8.4405,8.4896,756012,0
1999-05-28,8.5726,8.8344,8.5726,8.7748,886169,0
1999-06-01,8.7279,8.7748,8.5726,8.7513,1294014,0
1999-06-02,8.798,8.9169,8.7513,8.8241,1705158,0
1999-06-03,8.8839,9.0026,8.6321,8.7027,988135,0
1999-06-04,8.7428,8.9347,8.4193,8.5769,1100433,0
1999-06-07,8.5045,8.5513,8.264,8.4555,1298242,0
1999-06-08,8.4322,8.6004,8.3853,8.6004,594377,0
1999-06-09,8.5769,8.6834,8.5769,8.6726,892746,0
1999-06-10,8.6366,8.8999,8.6108,8.8522,1356046,0
1999-06-11,7.666,8.3131,7.6168,8.2279,7437094,0
1999-06-14,8.2279,8.2769,7.9661,8.1214,4002347,0
1999-06-15,8.1214,8.1214,7.8342,8.0364,2799945,0
1999-06-16,8.0958,8.217,7.7022,7.7745,2270409,0
1999-06-17,7.7745,7.881,7.7022,7.7616,5189225,0
1999-06-18,7.7616,7.7745,7.4617,7.5211,5354632,0
1999-06-21,7.5211,7.6299,7.5211,7.6168,2436745,0
1999-06-22,7.6168,7.6788,7.4744,7.4744,4318096,0
1999-06-23,7.4744,7.5211,7.4255,7.4385,2282144,0
1999-06-24,7.4385,7.4385,7.1871,7.2467,3010444,0
1999-06-25,7.2701,7.3553,7.2339,7.283,2962984,0
1999-06-28,7.3298,7.6788,7.3298,7.666,2717257,0
1999-06-29,7.6427,7.8086,7.6299,7.7616,3074350,0
1999-06-30,7.7383,8.1938,7.7383,8.1938,3499117,0
1999-07-01,8.1214,8.2404,8.0492,8.2044,3094554,0
1999-07-02,8.181,8.3131,8.181,8.2769,1376717,0
1999-07-06,8.264,8.264,7.9402,8.0256,1303421,0
1999-07-07,7.9402,7.9402,7.5701,7.9299,1697161,0
1999-07-08,7.8342,7.8342,7.2339,7.283,7362375,0
1999-07-09,7.283,7.5809,7.2701,7.5575,4316221,0
1999-07-12,7.4849,7.4849,7.3553,7.415,813811,0
1999-07-13,7.366,7.3786,7.2467,7.283,1329259,0
1999-07-14,7.283,7.5105,7.283,7.4617,1803350,0
1999-07-15,7.4978,7.6168,7.4511,7.5701,2305183,0
1999-07-16,7.5701,7.6427,7.4255,7.5575,2057561,0
1999-07-19,7.4617,7.4744,7.2339,7.3298,1711272,0
1999-07-20,7.283,7.3786,7.1021,7.151,2360148,0
1999-07-21,7.2339,7.3064,7.0423,7.0913,1593798,0
1999-07-22,7.1147,7.2104,6.9594,7.151,1183124,0
1999-07-23,7.1976,7.3553,7.1871,7.283,1400205,0
1999-07-26,7.2339,7.4511,7.2104,7.4511,990492,0
1999-07-27,7.4385,7.5575,7.4255,7.4849,1858336,0
1999-07-28,7.4617,7.6065,7.366,7.5211,1353224,0
1999-07-29,7.5211,7.5701,7.4849,7.5467,1585801,0
1999-07-30,7.5467,7.6065,7.4744,7.5701,2033595,0
1999-08-02,7.5701,7.6427,7.415,7.4511,1337716,0
1999-08-03,7.4511,7.6065,7.4511,7.5338,1363558,0
1999-08-04,7.4978,7.5211,7.3894,7.4021,3863259,0
1999-08-05,7.4744,7.4978,7.4021,7.4255,1693411,0
1999-08-06,7.4255,7.5105,7.4255,7.4978,1574056,0
1999-08-09,7.4978,7.5467,7.4385,7.4849,1430283,0
1999-08-10,7.4849,7.4849,7.2594,7.3894,1402088,0
1999-08-11,7.3894,7.6168,7.3894,7.5467,659224,0
1999-08-12,7.5467,7.6531,7.5467,7.5575,1398337,0
1999-08-13,7.5809,7.6427,7.5467,7.6299,1033720,0
1999-08-16,7.6788,7.8086,7.6531,7.7978,1278050,0
1999-08-17,7.8448,7.8448,7.666,7.7383,1045456,0
1999-08-18,7.7022,7.7745,7.5467,7.6788,875368,0
1999-08-19,7.6299,7.7256,7.6168,7.6896,932691,0
1999-08-20,7.6896,7.8448,7.666,7.7126,1280384,0
1999-08-23,7.9045,7.9171,7.7022,7.7126,1704685,0
1999-08-24,7.7126,7.7491,7.6299,7.7126,1623401,0
1999-08-25,7.7851,7.8342,7.5937,7.6531,1500294,0
1999-08-26,7.6065,7.6065,7.3191,7.3786,1167149,0
1999-08-27,7.4021,7.4255,7.1976,7.1976,614119,0
1999-08-30,7.2467,7.3064,7.2231,7.2231,932217,0
1999-08-31,7.1976,7.2339,6.8637,6.8999,1421356,0
1999-09-01,6.936,7.2339,6.8999,7.0551,752260,0
1999-09-02,7.0063,7.0063,6.54,6.8744,2328670,0
1999-09-03,6.9233,7.0063,6.8402,6.8999,2087155,0
1999-09-07,6.936,6.9594,6.6593,6.7083,2409011,0
1999-09-08,5.8805,6.2294,5.8805,5.989,5538807,0
1999-09-09,6.0018,6.2059,5.9039,6.1334,4583572,0
1999-09-10,6.1699,6.2422,6.1334,6.2187,2156702,0
1999-09-13,6.2422,6.2422,6.0378,6.1334,1828740,0
1999-09-14,6.0975,6.0975,5.8208,5.9039,1675077,0
1999-09-15,5.9528,6.0846,5.8805,6.0612,1457527,0
1999-09-16,6.0251,6.0741,5.9039,5.9655,1637959,0
1999-09-17,5.9655,6.1699,5.9655,6.0251,1705158,0
1999-09-20,6.0018,6.1208,5.9655,5.9655,1526133,0
1999-09-21,5.7847,6.0124,5.7847,5.976,2100779,0
1999-09-22,5.976,6.0741,5.9655,5.989,1718311,0
1999-09-23,5.989,6.0612,5.9528,5.976,2048628,0
1999-09-24,5.976,6.1571,5.9528,5.989,2187237,0
1999-09-27,5.989,6.0975,5.9293,6.0741,1461760,0
1999-09-28,6.0741,6.2187,5.9039,6.2187,1590502,0
1999-09-29,6.0484,6.3019,6.0484,6.1933,1189708,0
1999-09-30,6.2294,6.2655,5.9293,5.976,891812,0
1999-10-01,6.2187,6.2187,5.9293,5.976,802069,0
1999-10-04,5.976,6.2187,5.94,6.2059,776220,0
1999-10-05,6.1571,6.2422,6.0018,6.0846,932691,0
1999-10-06,5.9293,6.0251,5.8079,5.976,2267595,0
1999-10-07,5.9655,6.0378,5.9166,5.9655,1314694,0
1999-10-08,5.94,5.94,5.7847,5.8569,1837658,0
1999-10-11,5.8569,5.8677,5.591,5.7952,2300948,0
1999-10-12,5.7847,5.8208,5.6633,5.759,1332085,0
1999-10-13,5.7952,5.7952,5.5675,5.6271,991891,0
1999-10-14,5.6271,5.6503,5.5419,5.5675,2296721,0
1999-10-15,5.3993,5.5419,5.3633,5.4462,949144,0
1999-10-18,5.4356,5.4356,5.3504,5.3993,950546,0
1999-10-19,5.3504,5.5312,5.3504,5.508,815224,0
1999-10-20,5.5548,6.0846,5.508,5.7847,2378008,0
1999-10-21,5.7484,5.8208,5.5548,5.7484,1082112,0
1999-10-22,5.7484,5.7719,5.6036,5.723,935038,0
1999-10-25,5.6996,5.7847,5.676,5.7355,1411962,0
1999-10-26,5.7355,5.8208,5.6036,5.6401,1948543,0
1999-10-27,5.6401,5.7847,5.6401,5.6996,1235749,0
1999-10-28,5.7719,5.8677,5.7355,5.7847,957588,0
1999-10-29,5.8315,5.9655,5.759,5.7952,1723479,0
1999-11-01,5.8315,5.976,5.8208,5.8932,1376252,0
1999-11-02,5.8315,6.0741,5.7952,5.976,1006471,0
1999-11-03,5.976,6.0018,5.8569,5.989,1147427,0
1999-11-04,5.9655,5.976,5.8315,5.9655,1179845,0
1999-11-05,6.0251,6.1571,5.7719,5.9293,1106545,0
1999-11-08,5.976,6.0846,5.94,6.0741,1642659,0
1999-11-09,6.0741,6.2911,6.0251,6.2549,3237864,0
1999-11-10,6.2059,6.2059,5.8315,5.8932,1325027,0
1999-11-11,5.9166,5.9528,5.7847,5.7847,1069891,0
1999-11-12,5.8208,5.8208,5.5312,5.7847,1314694,0
1999-11-15,5.7847,5.7847,5.6036,5.6503,925165,0
1999-11-17,5.723,5.9293,5.6996,5.7847,1516265,0
1999-11-18,5.7847,5.7952,5.6401,5.7484,1264898,0
1999-11-19,5.676,5.7952,5.6503,5.7124,1099020,0
1999-11-22,5.7355,5.7355,5.5419,5.6145,1240921,0
1999-11-23,5.591,5.7124,5.5783,5.6036,1309527,0
1999-11-24,5.6145,5.8315,5.6145,5.8208,1504515,0
1999-11-26,5.759,5.8805,5.759,5.7847,581224,0
1999-11-29,5.7847,5.8315,5.723,5.7847,1318451,0
1999-11-30,5.7847,5.8805,5.7124,5.759,1777520,0
1999-12-01,5.8079,5.976,5.7719,5.94,1870079,0
1999-12-02,5.8932,5.989,5.7355,5.8079,966525,0
1999-12-03,5.7847,5.8805,5.7124,5.8677,1411487,0
1999-12-06,5.8208,5.9655,5.7124,5.8208,3030186,0
1999-12-07,5.8208,5.94,5.759,5.7719,1451903,0
1999-12-08,5.8272,5.8507,5.7781,5.7781,2428280,0
1999-12-09,5.7654,5.8634,5.7548,5.8144,1807114,0
1999-12-10,5.8507,5.9122,5.8144,5.8272,765418,0
1999-12-13,5.7548,5.8398,5.693,5.8272,2114415,0
1999-12-14,5.7911,5.9122,5.7911,5.8272,732997,0
1999-12-15,5.8144,5.9229,5.8144,5.8398,2010101,0
1999-12-16,5.8272,5.9122,5.6803,5.8016,1022442,0
1999-12-17,5.8016,5.8144,5.6079,5.6441,1906730,0
1999-12-20,5.5717,5.5953,5.3524,5.4741,984845,0
1999-12-21,5.4741,5.657,5.3291,5.5953,1523315,0
1999-12-22,5.5717,5.7058,5.5483,5.6333,802069,0
1999-12-23,5.657,5.7654,5.657,5.7294,1186417,0
1999-12-27,5.7294,6.1912,5.693,6.0825,2861979,0
1999-12-28,6.0463,6.0572,5.8272,5.9719,1660514,0
1999-12-29,6.0207,6.0207,5.7548,5.8398,858446,0
1999-12-30,5.8398,5.9122,5.8144,5.8507,581702,0
1999-12-31,5.8272,5.8507,5.7911,5.8272,357104,0
2000-01-03,5.7781,5.8398,5.7184,5.7548,1015389,0
2000-01-04,5.7058,5.8144,5.5843,5.693,904027,0
2000-01-05,5.7058,5.8272,5.5843,5.6333,1392700,0
2000-01-06,5.7058,5.742,5.427,5.5483,2136021,0
2000-01-07,5.5953,5.7184,5.4376,5.6696,2418875,0
2000-01-10,5.7294,5.8144,5.6803,5.742,1040299,0
2000-01-11,5.7781,5.8994,5.742,5.7911,717968,0
2000-01-12,5.7294,5.8272,5.6333,5.8016,1087279,0
2000-01-13,5.8144,5.8507,5.6803,5.7184,1303421,0
2000-01-14,5.6207,5.7294,5.5953,5.6079,1155877,0
2000-01-18,5.5591,5.6803,5.5356,5.6079,709979,0
2000-01-19,5.5843,5.7548,5.5843,5.7294,917652,0
2000-01-20,5.742,5.7911,5.6207,5.693,1210382,0
2000-01-21,5.8507,5.8507,5.6696,5.7184,1246085,0
2000-01-24,5.7058,5.7184,5.657,5.693,1060020,0
2000-01-25,5.7058,5.7294,5.5123,5.5843,2169393,0
2000-01-26,5.5953,5.6207,5.5356,5.6079,948660,0
2000-01-27,5.6333,5.6333,5.2676,5.4015,1579692,0
2000-01-28,5.4145,5.427,5.0504,5.1846,1310470,0
2000-01-31,5.1846,5.1846,4.9782,5.0376,1989896,0
2000-02-01,5.0867,5.1356,4.8568,5.0738,2150597,0
2000-02-02,5.0993,5.2207,5.0504,5.1356,1539765,0
2000-02-03,5.1461,5.3058,5.1461,5.2439,1331601,0
2000-02-04,5.2439,5.2439,5.0012,5.0376,1448134,0
2000-02-07,5.0376,5.1356,4.8441,5.0738,1355569,0
2000-02-08,5.0738,5.195,4.9525,5.0504,1732403,0
2000-02-09,5.0867,5.2079,5.0012,5.0504,1612586,0
2000-02-10,5.0012,5.0247,4.7461,5.0141,1991299,0
2000-02-11,4.9782,4.9782,4.6863,4.8568,2620463,0
2000-02-14,4.8568,4.9291,4.8312,4.893,2525548,0
2000-02-15,4.8568,4.9397,4.7824,4.8568,2325847,0
2000-02-16,4.8568,4.893,4.7715,4.8077,1599428,0
2000-02-17,4.8312,4.893,4.8312,4.8801,1521909,0
2000-02-18,4.8801,4.893,4.8441,4.8801,2522731,0
2000-02-22,4.8673,4.9034,4.8077,4.8441,1504515,0
2000-02-23,4.8077,5.0141,4.7461,4.8312,1377187,0
2000-02-24,4.8312,4.8312,4.5287,4.7715,2169852,0
2000-02-25,4.7824,4.8441,4.3227,4.4545,1854097,0
2000-02-28,4.5394,4.893,4.4438,4.8077,2450366,0
2000-02-29,4.7589,4.8441,4.6013,4.795,1492308,0
2000-03-02,4.8568,4.8568,4.6503,4.7715,1855510,0
2000-03-03,4.6972,4.8441,4.6013,4.7589,946327,0
2000-03-06,4.6736,4.6736,4.4183,4.4545,1626681,0
2000-03-07,4.3819,4.4905,4.2246,4.2841,1517668,0
2000-03-08,4.1692,4.4142,4.1075,4.3525,2124268,0
2000-03-09,4.3034,4.6841,4.2545,4.6841,2482786,0
2000-03-10,4.6354,4.6484,4.3395,4.5247,1641729,0
2000-03-13,4.5118,4.561,4.4013,4.5374,1607421,0
2000-03-14,4.4501,4.5801,4.3652,4.5118,2058495,0
2000-03-15,4.4884,4.6841,4.4142,4.6841,3357208,0
2000-03-16,4.7078,5.4183,4.7078,5.2718,2105954,0
2000-03-17,5.0526,5.0759,4.9058,5.0035,2494072,0
2000-03-20,5.0398,5.0886,4.8801,4.9058,1446726,0
2000-03-21,4.9058,4.9782,4.7824,4.9058,1316574,0
2000-03-22,4.9546,4.9546,4.8184,4.893,2456477,0
2000-03-23,4.7824,5.0141,4.7204,4.9291,995179,0
2000-03-24,4.9291,4.9291,4.7696,4.9058,1191119,0
2000-03-27,4.9058,4.9058,4.7078,4.8801,1432167,0
2000-03-28,4.8441,4.9291,4.7569,4.8312,1139425,0
2000-03-29,4.8545,4.9058,4.6841,4.893,755547,0
2000-03-30,4.9163,4.9163,4.7204,4.8441,1027597,0
2000-03-31,4.7332,4.8801,4.6586,4.7204,1813691,0
2000-04-03,4.8058,4.9419,4.7204,4.7204,1343822,0
2000-04-04,4.795,4.9782,4.7204,4.8801,1561366,0
2000-04-05,4.9163,4.9782,4.7204,4.7569,875837,0
2000-04-06,4.8058,4.9546,4.7204,4.9163,1030418,0
2000-04-07,4.9291,5.0035,4.7204,4.7332,1084933,0
2000-04-10,4.8058,4.8545,4.6354,4.7204,799247,0
2000-04-11,4.8058,5.2123,4.7824,5.1994,2805581,0
2000-04-12,5.1994,5.4183,5.1868,5.3209,1757771,0
2000-04-13,5.2484,5.4568,5.1738,5.2974,1240450,0
2000-04-14,5.2718,5.3099,5.0759,5.1503,1740387,0
2000-04-17,5.1738,5.2123,4.9163,5.1611,1201455,0
2000-04-18,5.112,5.2845,5.0269,5.1611,1120166,0
2000-04-19,5.112,5.2357,5.0269,5.1503,534707,0
2000-04-20,5.1377,5.1994,4.9291,5.1503,895096,0
2000-04-24,5.2845,5.4183,5.2484,5.3825,983437,0
2000-04-25,5.3464,5.8124,5.3464,5.8124,1845641,0
2000-04-26,5.7634,5.7634,5.4316,5.5548,1242337,0
2000-04-27,5.5548,5.6401,5.4931,5.5293,1749788,0
2000-04-28,5.5293,5.6526,5.4931,5.5419,1900150,0
2000-05-01,5.5185,5.9591,5.5057,5.8359,1769058,0
2000-05-02,5.8124,5.8124,5.5675,5.6271,1138023,0
2000-05-03,5.6401,5.6888,5.5783,5.6401,1543519,0
2000-05-04,5.6888,5.8359,5.5783,5.6164,1366384,0
2000-05-05,5.6164,5.6655,5.5548,5.6164,1548218,0
2000-05-08,5.6655,5.7868,5.4931,5.5419,1365443,0
2000-05-09,5.6036,5.6888,5.5548,5.6655,1284157,0
2000-05-10,5.6655,5.7017,5.6164,5.6655,526255,0
2000-05-11,5.6401,5.776,5.6164,5.6888,2504866,0
2000-05-12,5.676,5.7634,5.6401,5.6888,1233872,0
2000-05-15,5.7144,5.9102,5.6888,5.727,1430283,0
2000-05-16,5.7995,5.8739,5.7378,5.8124,605186,0
2000-05-17,5.727,5.7378,5.5419,5.6401,1259717,0
2000-05-18,5.676,5.7507,5.6271,5.7144,688824,0
2000-05-19,5.6888,5.727,5.6164,5.6271,1072246,0
2000-05-22,5.676,5.676,5.591,5.6401,597669,0
2000-05-23,5.6526,5.8359,5.6401,5.7378,711390,0
2000-05-24,5.8124,5.9847,5.7995,5.9229,1214138,0
2000-05-25,5.8739,5.9229,5.6401,5.6888,938800,0
2000-05-26,5.6888,5.8124,5.6164,5.6655,825098,0
2000-05-30,5.6401,5.676,5.5548,5.6526,1483382,0
2000-05-31,5.7017,5.7868,5.6164,5.6271,1401623,0
2000-06-01,5.6164,5.8846,5.5783,5.8613,1799131,0
2000-06-02,5.9591,6.1316,5.8739,5.8976,2486554,0
2000-06-05,5.9102,5.9102,5.6036,5.6271,897451,0
2000-06-06,5.6164,5.6164,5.4568,5.4802,2362969,0
2000-06-07,5.5123,5.723,5.4865,5.6613,2467757,0
2000-06-08,5.7101,5.7335,5.2887,5.4124,1630448,0
2000-06-09,5.4632,5.5379,5.3398,5.3398,1279450,0
2000-06-12,5.2887,5.3633,5.2526,5.2526,885712,0
2000-06-13,5.2781,5.2781,5.129,5.178,1394098,0
2000-06-14,5.178,5.2396,5.1418,5.1653,2015746,0
2000-06-15,5.2164,5.2396,4.9567,5.0057,2512855,0
2000-06-16,4.9058,5.1653,4.9058,5.1034,1787856,0
2000-06-19,5.1545,5.2035,4.7589,4.7589,2076347,0
2000-06-20,4.8568,4.9312,4.7589,4.7589,1278983,0
2000-06-21,4.8441,4.8568,4.597,4.6354,1122044,0
2000-06-22,4.5845,4.7332,4.5736,4.6586,1200515,0
2000-06-23,4.7078,4.7204,4.5226,4.6461,682239,0
2000-06-26,4.6716,4.8441,4.6716,4.7589,894632,0
2000-06-27,4.7589,4.9439,4.6586,4.7589,1772343,0
2000-06-28,4.7589,4.795,4.6354,4.663,1300595,0
2000-06-29,4.6461,4.9929,4.597,4.9439,1532706,0
2000-06-30,4.895,4.9058,4.6586,4.7078,2177846,0
2000-07-03,4.6972,4.7461,4.6586,4.7078,745679,0
2000-07-05,4.7589,4.9183,4.6972,4.8077,1185481,0
2000-07-06,4.9058,4.9929,4.8333,4.895,1768586,0
2000-07-07,4.8695,5.2526,4.8205,5.2396,1452364,0
2000-07-10,5.3268,5.4993,5.0184,5.0184,2192410,0
2000-07-11,4.9673,5.3015,4.9183,5.2526,1695752,0
2000-07-12,5.2526,5.3141,4.9929,5.0184,1443910,0
2000-07-13,4.9673,5.0057,4.8821,4.895,1549632,0
2000-07-14,4.895,4.9567,4.7824,4.8441,1490430,0
2000-07-17,4.8205,5.0801,4.8205,5.0548,1159641,0
2000-07-18,5.1418,5.1907,5.0801,5.178,1498880,0
2000-07-19,5.178,5.227,5.0057,5.0548,720306,0
2000-07-20,5.0057,5.0906,4.9183,5.0548,879122,0
2000-07-21,5.0289,5.0417,4.8333,4.8333,681789,0
2000-07-24,4.7824,4.7824,4.6354,4.7204,1227766,0
2000-07-25,4.7332,4.8568,4.561,4.561,1395515,0
2000-07-26,4.5481,4.6354,4.3629,4.3629,2027021,0
2000-07-27,4.4375,4.4864,4.3863,4.4245,1423241,0
2000-07-28,4.4735,4.4735,4.3503,4.3629,600024,0
2000-07-31,4.3629,4.4245,4.3139,4.3503,1284157,0
2000-08-01,4.3993,4.4501,4.3503,4.3503,851879,0
2000-08-02,4.4245,4.6226,4.412,4.5226,1196291,0
2000-08-03,4.4735,4.597,4.3629,4.3629,837305,0
2000-08-04,4.3503,4.5736,4.3375,4.4864,887591,0
2000-08-07,4.4735,4.7715,4.4501,4.6354,1287444,0
2000-08-08,4.6716,4.7715,4.6226,4.6972,665340,0
2000-08-09,4.6461,4.7332,4.5118,4.6461,654059,0
2000-08-10,4.6972,4.7332,4.4993,4.5118,361329,0
2000-08-11,4.5481,4.6461,4.5118,4.5481,456240,0
2000-08-14,4.6097,4.7204,4.5736,4.6226,557728,0
2000-08-15,4.597,4.6226,4.5481,4.561,531429,0
2000-08-16,4.5481,4.6226,4.4501,4.4501,502767,0
2000-08-17,4.5481,4.7715,4.5355,4.6461,896507,0
2000-08-18,4.6097,4.6716,4.4864,4.5118,837305,0
2000-08-21,4.4735,4.5355,4.3629,4.5355,512154,0
2000-08-22,4.5736,4.6097,4.5226,4.597,519669,0
2000-08-23,4.6097,4.7204,4.597,4.597,633853,0
2000-08-24,4.561,4.7332,4.561,4.6586,575582,0
2000-08-25,4.6461,4.7078,4.5226,4.6097,662991,0
2000-08-28,4.6586,4.6841,4.5481,4.5845,1120166,0
2000-08-29,4.5736,4.6097,4.4608,4.4864,1507340,0
2000-08-30,4.4375,4.5845,4.412,4.561,1090565,0
2000-08-31,4.5355,4.597,4.4993,4.5226,889464,0
2000-09-01,4.5355,4.7078,4.5226,4.6586,997532,0
2000-09-05,4.6586,4.8077,4.6586,4.7204,648892,0
2000-09-06,4.7268,4.7909,4.6908,4.7909,1756844,0
2000-09-07,4.7651,4.865,4.7522,4.865,1192527,0
2000-09-08,4.865,4.9782,4.865,4.9525,1149295,0
2000-09-11,4.9397,4.9782,4.8524,4.9525,1299653,0
2000-09-12,4.9142,5.1016,4.9142,5.1016,823212,0
2000-09-13,5.0141,5.1395,4.9886,5.0886,1207565,0
2000-09-14,5.0886,5.0886,4.9782,5.0012,764480,0
2000-09-15,4.9886,5.0398,4.9525,4.9782,1675077,0
2000-09-18,5.0269,5.0269,4.8141,4.9525,1294952,0
2000-09-19,4.9525,4.9782,4.827,4.8395,1386575,0
2000-09-20,4.865,4.878,4.7522,4.7909,1086812,0
2000-09-21,4.8014,5.1632,4.7779,4.9397,1720189,0
2000-09-22,4.9886,5.0652,4.8014,5.0269,974973,0
2000-09-25,5.0012,5.0012,4.7522,4.7909,2374249,0
2000-09-26,4.8395,4.9782,4.8141,4.927,1847520,0
2000-09-27,4.9013,5.0526,4.8908,4.9653,888996,0
2000-09-28,5.0012,5.0269,4.9013,4.927,634321,0
2000-09-29,4.9142,4.9886,4.9013,4.927,1456585,0
2000-10-02,4.8908,4.9525,4.878,4.927,1983311,0
2000-10-03,4.927,4.9886,4.8908,4.9397,1080223,0
2000-10-04,4.9653,5.0398,4.9142,4.9142,593440,0
2000-10-05,4.9142,5.2142,4.9013,5.1886,920466,0
2000-10-06,5.1758,5.1886,4.9886,5.0269,808643,0
2000-10-09,5.0759,5.1142,4.8524,4.9142,567602,0
2000-10-10,4.9013,5.0398,4.9013,4.927,474559,0
2000-10-11,4.9013,4.9142,4.7033,4.7651,1358864,0
2000-10-12,4.7141,4.7141,4.5287,4.6395,1074593,0
2000-10-13,4.5651,4.7141,4.5161,4.6162,1742743,0
2000-10-16,4.5779,4.7522,4.5779,4.7522,632910,0
2000-10-17,4.7397,4.7397,4.5161,4.6035,515443,0
2000-10-18,4.6035,4.6162,4.4905,4.5394,509811,0
2000-10-19,4.4905,5.1395,4.4905,5.1395,1400205,0
2000-10-20,5.0652,5.0652,4.8908,4.8908,1091968,0
2000-10-23,4.8908,4.9886,4.8395,4.8908,771055,0
2000-10-24,4.8908,5.0526,4.8524,5.0526,761188,0
2000-10-25,5.0759,5.0759,4.9013,4.9782,619759,0
2000-10-26,4.927,5.0652,4.8524,4.9525,940679,0
2000-10-27,4.9525,5.1632,4.9013,5.1524,967458,0
2000-10-30,5.1632,5.427,5.1142,5.4015,872551,0
2000-10-31,5.3633,5.5017,5.3141,5.4505,1013036,0
2000-11-01,5.4015,5.4888,5.3268,5.4145,717025,0
2000-11-02,5.3757,5.6888,5.3633,5.676,865028,0
2000-11-03,5.6378,5.6378,5.4888,5.625,848581,0
2000-11-06,5.5888,5.6888,5.5633,5.625,654059,0
2000-11-07,5.5888,5.625,5.5017,5.5888,466121,0
2000-11-08,5.5506,5.7634,5.5379,5.7252,849054,0
2000-11-09,5.7378,5.7889,5.5506,5.7252,763540,0
2000-11-10,5.7634,5.7634,5.3268,5.5017,866436,0
2000-11-13,5.4505,5.6996,5.4505,5.6888,639494,0
2000-11-14,5.625,5.6996,5.5144,5.6378,693527,0
2000-11-15,5.676,5.7124,5.5249,5.5633,738636,0
2000-11-16,5.6015,5.7634,5.5017,5.5633,650296,0
2000-11-17,5.5379,5.7252,5.4763,5.6503,946787,0
2000-11-20,5.6633,5.7252,5.5017,5.6123,719366,0
2000-11-21,5.5888,5.5888,5.3889,5.427,752260,0
2000-11-22,5.427,5.427,5.1886,5.2632,663451,0
2000-11-24,5.3141,5.4145,5.3015,5.3633,350518,0
2000-11-27,5.3633,5.6503,5.3633,5.5144,769641,0
2000-11-28,5.5379,5.625,5.5017,5.5888,804414,0
2000-11-29,5.6015,5.6996,5.5888,5.6378,742392,0
2000-11-30,5.6633,5.6996,5.3398,5.3757,1381417,0
2000-12-01,5.427,5.9122,5.427,5.8762,1274752,0
2000-12-04,5.8485,6.0591,5.8463,5.8591,1281800,0
2000-12-05,5.908,5.9825,5.8826,5.9738,748501,0
2000-12-06,5.9738,6.1528,5.9738,6.0572,1557611,0
2000-12-07,6.0229,6.0741,5.9699,6.0336,700102,0
2000-12-08,5.9932,6.1786,5.9655,6.1039,922345,0
2000-12-11,6.0846,6.1656,5.9932,6.0995,846703,0
2000-12-12,6.0336,6.2039,5.9996,6.174,1082576,0
2000-12-13,6.2252,6.2336,6.0995,6.1699,830735,0
2000-12-14,6.1699,6.4124,6.1378,6.3676,1036998,0
2000-12-15,6.5359,6.6379,6.4868,6.6168,3309284,0
2000-12-18,6.6464,6.887,6.5762,6.7678,2798075,0
2000-12-19,6.7678,7.0189,6.7571,6.9934,1672732,0
2000-12-20,6.9934,7.1703,6.8848,7.0701,1073653,0
2000-12-21,7.0423,7.1106,6.97,6.9892,1629038,0
2000-12-22,6.8893,7.0808,6.8509,7.0636,1101369,0
2000-12-26,7.0401,7.2383,7.0401,7.2319,653119,0
2000-12-27,7.2319,7.3211,7.1786,7.3191,1149770,0
2000-12-28,7.268,7.3807,7.1808,7.3532,1563723,0
2000-12-29,7.4041,7.4211,7.2402,7.2893,1205684,0
2001-01-02,7.2383,7.2766,7.0551,7.0615,1287444,0
2001-01-03,7.0636,7.2297,6.8826,7.215,2150119,0
2001-01-04,7.215,7.3701,7.1211,7.349,2278388,0
2001-01-05,7.3894,7.3894,7.151,7.1533,735340,0
2001-01-08,7.1533,7.4275,7.1211,7.3916,1077873,0
2001-01-09,7.3894,7.3894,7.2104,7.2914,840591,0
2001-01-10,7.1894,7.2062,7.0085,7.1061,1211321,0
2001-01-11,7.1061,7.1061,6.8274,6.8593,1696701,0
2001-01-12,6.8787,7.0468,6.7998,6.9316,1481024,0
2001-01-16,6.8805,7.2171,6.8616,7.1721,818039,0
2001-01-17,7.1915,7.2383,7.1191,7.166,772948,0
2001-01-18,7.166,7.2914,7.1551,7.2104,575582,0
2001-01-19,7.1424,7.1533,6.6826,6.7402,1426524,0
2001-01-22,6.7402,6.9638,6.6765,6.8018,1169034,0
2001-01-23,6.8382,6.9233,6.7891,6.8211,780919,0
2001-01-24,6.8188,6.8572,6.7019,6.7529,947269,0
2001-01-25,6.6531,6.8188,6.5955,6.7529,2219661,0
2001-01-26,6.6765,6.7785,6.6678,6.7146,1128619,0
2001-01-29,6.7124,6.9188,6.7124,6.887,660162,0
2001-01-30,6.8382,6.9785,6.8188,6.9127,627278,0
2001-01-31,6.9127,7.1274,6.902,7.0104,764480,0
2001-02-01,7.051,7.0957,6.9934,7.0319,451544,0
2001-02-02,7.0786,7.1404,7.0085,7.0147,733467,0
2001-02-05,7.0786,7.0979,6.9188,7.0167,588744,0
2001-02-06,7.0296,7.2042,7.0232,7.1936,983902,0
2001-02-07,7.1191,7.2104,6.9551,7.1829,990953,0
2001-02-08,7.2319,7.2319,6.9657,7.0765,833547,0
2001-02-09,7.0253,7.0786,6.9146,6.9188,518267,0
2001-02-12,6.97,7.1126,6.8913,7.0786,959475,0
2001-02-13,7.1294,7.2893,7.0786,7.268,1290733,0
2001-02-14,7.2211,7.2297,7.1551,7.219,834011,0
2001-02-15,7.151,7.1976,7.1274,7.1829,586858,0
2001-02-16,7.1808,7.2211,7.1294,7.2082,914362,0
2001-02-20,7.2809,7.3723,7.1851,7.1894,1208035,0
2001-02-21,7.1915,7.1915,6.8593,6.8657,966988,0
2001-02-22,6.8677,7.0722,6.8382,6.9998,729230,0
2001-02-23,7.0401,7.1169,6.9851,7.0678,837305,0
2001-02-26,7.0701,7.3084,7.0232,7.2021,1391752,0
2001-02-27,7.2021,7.2319,7.002,7.0913,1536475,0
2001-02-28,7.1084,7.2637,7.049,7.2594,1120166,0
2001-03-01,7.1743,7.1743,6.9445,6.9807,1341471,0
2001-03-02,6.9807,7.1255,6.906,7.0765,883827,0
2001-03-05,7.0743,7.0743,6.9082,7.049,805360,0
2001-03-06,7.0189,7.2383,6.9998,7.1533,598610,0
2001-03-07,7.1721,7.3148,7.1468,7.3,801121,0
2001-03-08,7.3234,7.3894,7.2872,7.3894,602842,0
2001-03-09,7.3681,7.3894,7.2276,7.3469,496652,0
2001-03-12,7.3957,7.3957,7.2339,7.2383,646536,0
2001-03-13,7.2383,7.2383,6.904,7.1424,820858,0
2001-03-14,7.1106,7.2211,6.836,6.9105,787497,0
2001-03-15,6.9233,7.1468,6.872,7.1084,854212,0
2001-03-16,6.9337,7.1169,6.9337,7.0319,1555269,0
2001-03-19,7.1255,7.283,7.0849,7.1638,1308589,0
2001-03-20,7.1763,7.4085,7.1573,7.2276,897923,0
2001-03-21,7.2062,7.2721,7.1382,7.1533,904966,0
2001-03-22,7.0595,7.0595,6.8018,6.8616,1057681,0
2001-03-23,6.8126,7.0147,6.7424,7.0042,1028076,0
2001-03-26,7.0126,7.2594,7.0126,7.1551,693049,0
2001-03-27,7.1954,7.2276,6.9721,7.1721,1153056,0
2001-03-28,7.1255,7.2128,6.9851,7.1021,902153,0
2001-03-29,7.0849,7.2062,7.0339,7.1743,616006,0
2001-03-30,7.1871,7.1871,6.9873,7.0849,1055328,0
2001-04-02,7.0551,7.2637,7.0361,7.2532,2378949,0
2001-04-03,7.2742,7.2742,6.9424,6.9873,943965,0
2001-04-04,6.9255,7.2319,6.9255,7.1743,619279,0
2001-04-05,7.1468,7.3254,7.1468,7.3191,706215,0
2001-04-06,7.3277,7.4914,7.2339,7.4914,1541646,0
2001-04-09,7.5722,7.9171,7.5722,7.8616,2796190,0
2001-04-10,7.9959,8.0641,7.6723,7.7512,1805704,0
2001-04-11,7.6915,7.6915,7.4596,7.5296,1158223,0
2001-04-12,7.5296,7.6043,7.3084,7.6043,1032783,0
2001-04-16,7.5915,7.7938,7.5043,7.5467,816632,0
2001-04-17,7.5701,7.7745,7.5618,7.7745,876304,0
2001-04-18,7.8555,8.1787,7.8512,8.0277,1259248,0
2001-04-19,8.0277,8.0277,7.8745,8.0063,853279,0
2001-04-20,8.0063,8.0173,7.6723,7.7831,733467,0
2001-04-23,7.8448,8.0173,7.8151,7.9321,727835,0
2001-04-24,7.7894,7.8853,7.6915,7.8725,2260541,0
2001-04-25,7.8426,8.0173,7.7126,8.0151,1004111,0
2001-04-26,7.9959,8.1171,7.9661,8.0895,1087754,0
2001-04-27,8.1065,8.3341,8.1065,8.2257,1263481,0
2001-04-30,8.1854,8.2193,8.0173,8.217,1840476,0
2001-05-01,8.217,8.3131,8.1681,8.2659,1002699,0
2001-05-02,8.268,8.3259,8.1787,8.2532,997998,0
2001-05-03,8.2279,8.2747,8.1471,8.196,863621,0
2001-05-04,8.2493,8.4515,8.1981,8.364,1490891,0
2001-05-07,8.3001,8.3767,8.2726,8.2895,826035,0
2001-05-08,8.2791,8.2812,8.1258,8.1471,1077873,0
2001-05-09,8.1787,8.181,8.0575,8.1043,914362,0
2001-05-10,8.1023,8.381,8.0979,8.2872,1261603,0
2001-05-11,8.2961,8.2981,8.1065,8.2659,688362,0
2001-05-14,8.2384,8.2961,8.1894,8.213,595799,0
2001-05-15,8.2087,8.3087,8.1577,8.2703,595317,0
2001-05-16,8.0979,8.3978,8.0979,8.3939,1110298,0
2001-05-17,8.396,8.4193,8.2193,8.2895,1204750,0
2001-05-18,8.2895,8.3319,8.2384,8.3319,960881,0
2001-05-21,8.3319,8.3705,8.3109,8.3684,704807,0
2001-05-22,8.3705,8.5023,8.3684,8.481,1317983,0
2001-05-23,8.5003,8.5003,8.4215,8.496,1536004,0
2001-05-24,8.5003,8.5023,8.381,8.4982,825098,0
2001-05-25,8.5023,8.5023,8.381,8.481,908261,0
2001-05-29,8.481,8.6448,8.481,8.5003,1231525,0
2001-05-30,8.5408,8.5809,8.2726,8.3087,1214138,0
2001-05-31,8.3087,8.3725,8.2599,8.3725,921407,0
2001-06-01,8.4002,8.4727,8.3149,8.4515,592035,0
2001-06-04,8.4618,8.4727,8.3149,8.3767,576998,0
2001-06-05,8.396,8.4787,8.2981,8.3238,1055794,0
2001-06-06,8.3171,8.3471,8.2044,8.264,1219314,0
2001-06-07,8.2659,8.2961,8.1236,8.1833,838239,0
2001-06-08,8.1748,8.1766,7.9384,8.0916,1073180,0
2001-06-11,8.1321,8.1321,7.7361,7.8,1741331,0
2001-06-12,7.8384,7.8384,7.5319,7.5701,1843771,0
2001-06-13,7.5829,7.7723,7.5319,7.6745,2084816,0
2001-06-14,7.7087,7.7341,7.4128,7.4255,1455189,0
2001-06-15,7.5022,7.5829,7.434,7.5062,2644889,0
2001-06-18,7.5937,7.6127,7.5043,7.5043,3485956,0
2001-06-19,7.4296,7.5937,7.4296,7.5319,1514395,0
2001-06-20,7.5319,7.6108,7.5235,7.5277,1444849,0
2001-06-21,7.553,7.634,7.5319,7.5427,2172204,0
2001-06-22,7.5722,7.5722,7.3894,7.4021,871132,0
2001-06-25,7.4021,7.634,7.3298,7.3381,1182664,0
2001-06-26,7.3298,7.3807,7.2872,7.3191,1534122,0
2001-06-27,7.3298,7.3637,7.2082,7.2104,700571,0
2001-06-28,7.2276,7.4914,7.2171,7.3511,704807,0
2001-06-29,7.3084,7.5427,7.268,7.4063,1118755,0
2001-07-02,7.4296,7.517,7.3701,7.4085,1299653,0
2001-07-03,7.3786,7.4063,7.283,7.3849,414899,0
2001-07-05,7.3849,7.3849,7.1954,7.2721,1054384,0
2001-07-06,7.2573,7.2573,7.0678,7.1255,1084460,0
2001-07-09,7.1041,7.166,7.0636,7.1361,838239,0
2001-07-10,7.1382,7.2849,7.0934,7.1954,957588,0
2001-07-11,7.2171,7.3298,7.2062,7.2872,990953,0
2001-07-12,7.3298,7.4722,7.3084,7.3894,1379066,0
2001-07-13,7.3999,7.481,7.349,7.4362,879122,0
2001-07-16,7.4362,7.6147,7.4317,7.6108,1153056,0
2001-07-17,7.6043,7.6043,7.5211,7.5211,688824,0
2001-07-18,7.6235,7.9789,7.6127,7.9789,2002118,0
2001-07-19,8.0214,8.1128,7.9661,7.9915,1652061,0
2001-07-20,7.9937,8.1321,7.9469,7.9981,808643,0
2001-07-23,8.1277,8.1277,7.9574,7.9597,2307056,0
2001-07-24,7.9597,7.9811,7.7958,7.8,477392,0
2001-07-25,7.7766,7.8555,7.6745,7.8426,951950,0
2001-07-26,7.8021,7.8021,7.6147,7.6788,862687,0
2001-07-27,7.6851,7.7022,7.4106,7.4317,954776,0
2001-07-30,7.4533,7.5467,7.3894,7.4701,884294,0
2001-07-31,7.4511,7.5722,7.4511,7.4533,1139425,0
2001-08-01,7.4106,7.4128,7.2742,7.3849,1785026,0
2001-08-02,7.3701,7.5319,7.3084,7.5149,1063317,0
2001-08-03,7.5128,7.5149,7.4275,7.4978,725476,0
2001-08-06,7.5319,7.5319,7.3234,7.3254,360864,0
2001-08-07,7.3084,7.3319,7.1445,7.2467,1711272,0
2001-08-08,7.2062,7.3701,7.2062,7.2573,993776,0
2001-08-09,7.2362,7.4106,7.2362,7.3723,724069,0
2001-08-10,7.349,7.5043,7.2809,7.4489,637612,0
2001-08-13,7.4406,7.5043,7.3637,7.4767,721256,0
2001-08-14,7.4574,7.553,7.4489,7.4956,358044,0
2001-08-15,7.5128,7.6043,7.4788,7.5937,515443,0
2001-08-16,7.5937,7.5937,7.3637,7.3849,1060958,0
2001-08-17,7.3445,7.366,7.2062,7.2553,912488,0
2001-08-20,7.3298,7.349,7.2171,7.2742,1232933,0
2001-08-21,7.3191,7.4128,7.3084,7.3469,934567,0
2001-08-22,7.1851,7.1851,6.6338,6.9529,5868198,0
2001-08-23,6.902,6.9529,6.8188,6.8805,3003405,0
2001-08-24,6.902,6.9934,6.8913,6.9529,1103253,0
2001-08-27,6.9424,6.97,6.9105,6.9383,960881,0
2001-08-28,6.9383,6.9594,6.8616,6.8616,1964990,0
2001-08-29,6.8805,6.9424,6.872,6.9212,1804769,0
2001-08-30,6.9233,6.9233,6.8402,6.8593,1280384,0
2001-08-31,6.8593,7.0636,6.8402,7.038,1118755,0
2001-09-04,7.002,7.1954,7.002,7.0104,1209914,0
2001-09-05,6.9296,7.0232,6.7914,6.9082,1053446,0
2001-09-06,6.8572,6.887,6.6721,6.6869,1719251,0
2001-09-07,6.6615,6.7124,6.5593,6.5593,2186765,0
2001-09-10,6.5593,6.804,6.5379,6.6977,1948081,0
2001-09-17,6.4571,6.4784,6.3147,6.3147,2836129,0
2001-09-18,6.3527,6.4571,6.3338,6.3676,2003055,0
2001-09-19,6.3527,6.4679,6.2677,6.4188,1459885,0
2001-09-20,6.4124,6.4144,6.0995,6.0995,2190525,0
2001-09-21,5.9847,6.0867,5.9229,6.0358,2363443,0
2001-09-24,6.0358,6.5167,6.0358,6.4995,2288729,0
2001-09-25,6.4995,6.5083,6.1825,6.2506,2294374,0
2001-09-26,6.1995,6.2102,5.9271,5.9611,2580528,0
2001-09-27,5.9738,5.9738,5.8038,5.8932,1506869,0
2001-09-28,5.9632,6.1188,5.7995,5.9996,2145889,0
2001-10-01,5.9911,6.0443,5.8528,5.8634,1482901,0
2001-10-02,5.8613,6.1188,5.7781,6.0506,1677438,0
2001-10-03,5.7911,6.5487,5.7697,6.5019,3688002,0
2001-10-04,6.4613,6.6402,6.4468,6.5106,1943378,0
2001-10-05,6.5083,6.5083,6.3443,6.421,2065540,0
2001-10-08,6.421,6.4468,6.3338,6.355,825556,0
2001-10-09,6.3741,6.3741,6.3019,6.355,570894,0
2001-10-10,6.3422,6.6149,6.3019,6.6104,1862090,0
2001-10-11,6.6208,6.9873,6.6208,6.8893,1707976,0
2001-10-12,6.8657,6.8657,6.5637,6.7595,1137548,0
2001-10-15,6.7294,6.7507,6.6104,6.7424,583106,0
2001-10-16,6.6615,6.8424,6.6317,6.8256,874430,0
2001-10-17,6.7849,6.9551,6.7212,6.7934,657819,0
2001-10-18,6.4062,6.7954,6.355,6.7146,2978502,0
2001-10-19,6.6934,6.7231,6.5935,6.7041,1108426,0
2001-10-22,6.5593,6.7507,6.5379,6.7273,1735692,0
2001-10-23,6.6765,6.9678,6.6721,6.7507,1723479,0
2001-10-24,6.7507,6.804,6.5891,6.6188,3684232,0
2001-10-25,6.5702,6.7253,6.519,6.6805,1587685,0
2001-10-26,6.8147,7.166,6.7635,7.166,1444849,0
2001-10-29,7.166,7.166,6.8999,6.9188,1299190,0
2001-10-30,6.906,6.906,6.6422,6.6634,988135,0
2001-10-31,6.6444,6.8552,6.6422,6.8084,1430283,0
2001-11-01,6.8084,6.8848,6.6849,6.8637,1129097,0
2001-11-02,6.836,7.1317,6.836,7.1147,744746,0
2001-11-05,7.0722,7.2766,7.0722,7.2553,1122983,0
2001-11-06,7.2467,7.5128,7.2211,7.4617,1022442,0
2001-11-07,7.3999,7.6043,7.3381,7.5852,1714085,0
2001-11-08,7.5658,7.7148,7.553,7.5722,796426,0
2001-11-09,7.5427,7.5658,7.4679,7.5552,684120,0
2001-11-12,7.4829,7.4849,7.3786,7.4639,666279,0
2001-11-13,7.4617,7.6851,7.4617,7.6788,953832,0
2001-11-14,7.7064,8.0151,7.7064,7.9829,1758712,0
2001-11-15,7.9937,8.1894,7.9299,7.9425,1992245,0
2001-11-16,7.9534,7.9534,7.7661,7.8086,1251271,0
2001-11-19,7.8488,8.1405,7.8488,8.0744,1346653,0
2001-11-20,8.0597,8.0597,7.8915,7.9064,787497,0
2001-11-21,7.8469,7.8577,7.7148,7.8086,1013978,0
2001-11-23,7.8193,7.9915,7.8086,7.9597,473162,0
2001-11-26,7.9597,7.9789,7.7405,7.9789,1208976,0
2001-11-27,7.9106,7.9106,7.7276,7.7871,904966,0
2001-11-28,7.7683,7.7683,7.5809,7.5809,992838,0
2001-11-29,7.5809,7.7871,7.5235,7.7661,912010,0
2001-11-30,7.7661,7.8577,7.7512,7.7851,915312,0
2001-12-03,7.7851,7.7938,7.6531,7.6958,833076,0
2001-12-04,7.6958,7.7894,7.6958,7.7469,1300595,0
2001-12-05,7.7894,8.0003,7.7894,7.9616,1178905,0
2001-12-06,8.0128,8.1833,7.9704,8.1704,1198163,0
2001-12-07,8.1471,8.1491,7.9981,8.0025,1255018,0
2001-12-10,7.9597,8.0298,7.9023,7.9512,1524729,0
2001-12-11,7.9981,8.1043,7.9597,8.0107,1560427,0
2001-12-12,8.0173,8.1471,7.9915,8.0193,838239,0
2001-12-13,7.9872,8.0854,7.8766,8.0107,982965,0
2001-12-14,8.0128,8.0533,7.8234,7.8234,1049217,0
2001-12-17,7.8745,8.0641,7.8533,7.9789,1319393,0
2001-12-18,7.9321,8.2449,7.9321,8.1981,1220249,0
2001-12-19,8.2002,8.2449,8.0958,8.1833,1208976,0
2001-12-20,8.1426,8.217,7.9723,8.0832,1059558,0
2001-12-21,8.1258,8.2384,8.0641,8.1577,1594262,0
2001-12-24,8.1748,8.1981,8.0683,8.0916,226478,0
2001-12-26,8.1043,8.4555,8.1043,8.3767,1272409,0
2001-12-27,8.3833,8.4235,8.1088,8.1363,888996,0
2001-12-28,8.1363,8.1384,7.9723,7.9723,1274752,0
2001-12-31,8.0214,8.2193,7.9768,8.0448,817103,0
2002-01-02,8.0939,8.1511,8.0744,8.1152,896978,0
2002-01-03,8.1043,8.3001,8.0854,8.2851,1100908,0
2002-01-04,8.3046,8.496,8.3046,8.4235,616006,0
2002-01-07,8.4449,8.4578,8.381,8.396,510275,0
2002-01-08,8.3238,8.447,8.3215,8.428,681789,0
2002-01-09,8.4683,8.4939,8.1787,8.2363,1115927,0
2002-01-10,8.217,8.3001,8.1833,8.2726,792204,0
2002-01-11,8.2726,8.3109,8.1471,8.1471,581702,0
2002-01-14,8.1577,8.3533,8.1511,8.2939,1381885,0
2002-01-15,8.3001,8.5235,8.283,8.4427,1757771,0
2002-01-16,8.481,8.5153,8.1191,8.1258,1564664,0
2002-01-17,8.1277,8.1277,8.0427,8.0916,2012914,0
2002-01-18,8.0641,8.2193,8.0533,8.1363,2003519,0
2002-01-22,8.1471,8.2812,8.0854,8.1704,1186889,0
2002-01-23,8.1766,8.3533,8.1766,8.3023,1233408,0
2002-01-24,8.3109,8.4705,8.3109,8.4385,1100908,0
2002-01-25,8.4385,8.5131,8.3319,8.3917,1052978,0
2002-01-28,8.3407,8.53,8.3319,8.4853,979683,0
2002-01-29,8.4982,8.5131,8.2384,8.2493,1065197,0
2002-01-30,8.1661,8.2493,8.0916,8.1938,992838,0
2002-01-31,8.2087,8.3767,8.1471,8.3767,1468339,0
2002-02-01,8.3833,8.3939,8.2384,8.2895,1017261,0
2002-02-04,8.2895,8.3978,8.1876,8.2599,1077409,0
2002-02-05,8.268,8.4171,8.1938,8.2577,849525,0
2002-02-06,8.268,8.3319,8.1766,8.2659,1133324,0
2002-02-07,8.3064,8.3789,8.1748,8.1748,1071763,0
2002-02-08,8.1766,8.2087,8.1088,8.1471,1331146,0
2002-02-11,8.1661,8.4939,8.1554,8.464,795019,0
2002-02-12,8.4258,8.496,8.3109,8.343,859856,0
2002-02-13,8.2449,8.481,8.0939,8.4322,2830497,0
2002-02-14,8.4535,8.613,8.3662,8.4515,1102780,0
2002-02-15,8.4535,8.496,8.3705,8.3789,995661,0
2002-02-19,8.3491,8.3511,8.2493,8.2493,1290733,0
2002-02-20,8.3001,8.3725,8.2599,8.3599,1589101,0
2002-02-21,8.3789,8.4535,8.3471,8.3767,998476,0
2002-02-22,8.3853,8.5597,8.3471,8.53,1311405,0
2002-02-25,8.53,8.6299,8.447,8.5683,1122983,0
2002-02-26,8.496,8.6448,8.4364,8.5748,1122044,0
2002-02-27,8.5386,8.7027,8.528,8.7004,1169034,0
2002-02-28,8.6983,8.7853,8.6407,8.6726,1097144,0
2002-03-01,8.6407,8.7833,8.6299,8.6983,1424640,0
2002-03-04,8.647,8.8689,8.647,8.8689,1421820,0
2002-03-05,8.9083,8.9875,8.713,8.9706,2164690,0
2002-03-06,8.9213,9.1249,8.8241,9.1075,1648773,0
2002-03-07,9.0536,9.0626,8.9149,8.9706,829795,0
2002-03-08,8.9706,9.0355,8.7961,8.8112,1405377,0
2002-03-11,8.7726,8.9169,8.6855,8.8522,794074,0
2002-03-12,8.798,8.9895,8.7621,8.9582,834011,0
2002-03-13,8.9169,9.0941,8.9169,9.0835,1353686,0
2002-03-14,9.0835,9.1819,9.0536,9.1433,1105136,0
2002-03-15,9.206,9.2964,9.1518,9.2789,1518613,0
2002-03-18,9.1876,9.2361,9.0101,9.2021,1107486,0
2002-03-19,9.1781,9.3296,9.122,9.272,851879,0
2002-03-20,9.1963,9.31,9.1963,9.2808,623521,0
2002-03-21,9.2107,9.2459,8.9774,8.9992,963707,0
2002-03-22,8.9563,8.968,8.8496,8.8887,737223,0
2002-03-25,8.8887,8.9774,8.854,8.8672,420533,0
2002-03-26,8.8559,9.0664,8.8559,9.0444,815224,0
2002-03-27,9.0319,9.1675,8.9563,9.121,979200,0
2002-03-28,9.121,9.1518,8.9497,8.968,704807,0
2002-04-01,8.8953,8.9213,8.7238,8.8774,823212,0
2002-04-02,8.8522,8.9794,8.7343,8.7621,1411487,0
2002-04-03,8.7513,8.8496,8.7196,8.7685,1777520,0
2002-04-04,8.7407,8.8626,8.73,8.8435,1382358,0
2002-04-05,8.8435,8.9875,8.8371,8.9253,804414,0
2002-04-08,8.9253,9.1055,8.9253,9.0751,1687301,0
2002-04-09,8.9945,9.2254,8.9839,9.1675,1255493,0
2002-04-10,9.1847,9.2274,9.1538,9.2235,905438,0
2002-04-11,9.206,9.2254,9.1394,9.1604,1760135,0
2002-04-12,9.1604,9.2235,9.1249,9.2021,939746,0
2002-04-15,9.1623,9.2235,9.077,9.077,859856,0
2002-04-16,9.0817,9.1982,9.0626,9.1675,1604138,0
2002-04-17,9.1675,9.1694,9.0968,9.1394,706685,0
2002-04-18,9.1394,9.1433,8.9839,9.0788,733467,0
2002-04-19,9.0941,9.1164,9.0185,9.0988,1883237,0
2002-04-22,9.1249,9.1345,9.0007,9.0121,601906,0
2002-04-23,8.9895,9.1982,8.9563,9.0922,1876186,0
2002-04-24,9.0507,9.2254,8.9813,9.0157,922832,0
2002-04-25,8.9347,9.1761,8.9282,9.145,2154348,0
2002-04-26,9.145,9.2594,9.1075,9.1075,2222010,0
2002-04-29,9.0731,9.1394,9.0272,9.0375,2466816,0
2002-04-30,9.0404,9.1037,8.968,9.077,3372242,0
2002-05-01,9.077,9.1694,9.0664,9.1249,3524484,0
2002-05-02,9.1364,9.4007,9.1345,9.3997,2551387,0
2002-05-03,9.4253,9.4619,9.3227,9.3315,1713143,0
2002-05-06,9.3335,9.3462,9.2663,9.2663,1787856,0
2002-05-07,9.2711,9.4106,9.2274,9.381,3106307,0
2002-05-08,9.355,9.4639,9.2808,9.3227,3095028,0
2002-05-09,9.2711,9.353,9.2274,9.2547,1292609,0
2002-05-10,9.2594,9.2711,9.0903,9.1694,2994005,0
2002-05-13,9.1781,9.1963,9.1249,9.1518,2627510,0
2002-05-14,9.1249,9.2274,9.1249,9.1916,3845400,0
2002-05-15,9.1982,9.274,9.1761,9.1761,2884530,0
2002-05-16,9.1982,9.2594,9.1741,9.1828,1753079,0
2002-05-17,9.1557,9.3267,9.1557,9.2041,1634208,0
2002-05-20,9.206,9.2274,9.1259,9.1781,1984724,0
2002-05-21,9.206,9.2381,9.0507,9.121,3266057,0
2002-05-22,9.1259,9.1557,8.8867,8.9103,1272879,0
2002-05-23,8.9169,9.0711,8.8953,8.9471,1672732,0
2002-05-24,8.9726,9.0835,8.9582,8.9992,1489014,0
2002-05-28,8.9875,8.9875,8.8241,8.9149,1284618,0
2002-05-29,8.8344,8.9302,8.8046,8.8435,703398,0
2002-05-30,8.8435,8.9018,8.7451,8.7513,1594741,0
2002-05-31,8.73,8.8672,8.73,8.8128,1770006,0
2002-06-03,8.8241,8.8906,8.6961,8.7047,1960283,0
2002-06-04,8.6514,8.6514,8.4364,8.528,1015848,0
2002-06-05,8.481,8.7915,8.481,8.7685,1004111,0
2002-06-06,8.6855,8.8,8.6299,8.7321,1276167,0
2002-06-07,8.6493,8.8212,8.6427,8.7407,1603660,0
2002-06-10,8.7492,8.7882,8.7047,8.73,1342420,0
2002-06-11,8.7279,8.8028,8.5769,8.6344,1954650,0
2002-06-12,8.6026,8.6939,8.5448,8.6026,1542585,0
2002-06-13,8.4896,8.547,8.4535,8.4683,938800,0
2002-06-14,8.4683,8.4683,8.2981,8.3662,1741801,0
2002-06-17,8.3662,8.5365,8.362,8.5213,1725361,0
2002-06-18,8.5344,8.5958,8.4749,8.5492,1305298,0
2002-06-19,8.5556,8.6238,8.364,8.4045,1464575,0
2002-06-20,8.3746,8.4853,8.3319,8.3491,1394573,0
2002-06-21,8.2812,8.3299,8.1128,8.164,1832012,0
2002-06-24,8.1661,8.2554,8.0512,8.1981,1907670,0
2002-06-25,8.2002,8.2726,8.0958,8.0958,2013859,0
2002-06-26,8.1128,8.1426,7.9682,8.1321,1906730,0
2002-06-27,8.1321,8.2002,8.0341,8.1363,1267706,0
2002-06-28,8.1384,8.3001,8.1384,8.1766,2842708,0
2002-07-01,8.1343,8.1854,8.0298,8.0364,1243271,0
2002-07-02,8.0427,8.1448,7.9872,7.9959,2076347,0
2002-07-03,7.9682,8.0277,7.6936,7.7108,1591441,0
2002-07-05,7.717,7.9639,7.7148,7.9512,798781,0
2002-07-08,7.9512,7.9768,7.866,7.9384,1103253,0
2002-07-09,7.9045,8.1577,7.7745,7.7745,1993656,0
2002-07-10,7.8426,7.9384,7.7405,7.7639,1418057,0
2002-07-11,7.7683,7.8171,7.5552,7.6808,1447201,0
2002-07-12,7.6127,7.6766,7.4255,7.4639,959937,0
2002-07-15,7.415,7.415,7.0659,7.3723,1166695,0
2002-07-16,7.4085,7.4767,7.1681,7.3937,2356388,0
2002-07-17,7.8637,7.915,7.3319,7.4211,3667331,0
2002-07-18,7.6554,7.9469,7.5915,7.6448,2411363,0
2002-07-19,7.6127,7.6235,7.3807,7.4041,1921759,0
2002-07-22,7.415,7.5427,7.0913,7.1954,1864909,0
2002-07-23,7.2383,7.434,7.1551,7.2062,1928340,0
2002-07-24,7.2104,7.7126,7.0743,7.7087,2394916,0
2002-07-25,7.683,7.8086,7.4275,7.666,2277930,0
2002-07-26,7.668,7.8105,7.634,7.7978,1660985,0
2002-07-29,7.7594,8.217,7.7594,8.1787,1941028,0
2002-07-30,8.1277,8.2493,7.9894,8.1258,2159517,0
2002-07-31,8.1766,8.1766,7.8512,8.0469,2026078,0
2002-08-01,8.032,8.1128,7.8405,8.0385,1989428,0
2002-08-02,8.0533,8.0662,7.7148,7.7683,1860679,0
2002-08-05,7.7594,7.8255,7.6087,7.6361,1787856,0
2002-08-06,7.717,8.0341,7.7064,7.9447,5041697,0
2002-08-07,7.9682,8.0895,7.9195,8.0364,2518498,0
2002-08-08,8.0811,8.3386,8.0364,8.3193,1714548,0
2002-08-09,8.343,8.6366,8.2895,8.6026,2509573,0
2002-08-12,8.6046,8.76,8.5213,8.7154,2610593,0
2002-08-13,8.6493,8.9121,8.5958,8.6108,2367672,0
2002-08-14,8.613,8.8654,8.5213,8.8063,2326793,0
2002-08-16,8.9149,8.9282,8.7492,8.8522,1954650,0
2002-08-19,8.8093,8.9839,8.7726,8.9149,2307526,0
2002-08-20,8.8867,8.9282,8.8028,8.8867,1184072,0
2002-08-21,8.8325,8.9347,8.8028,8.8496,1542099,0
2002-08-22,8.8473,8.9629,8.76,8.8028,1393160,0
2002-08-23,8.7407,8.8212,8.6874,8.6897,849054,0
2002-08-26,8.7238,8.7833,8.6427,8.7154,2807932,0
2002-08-27,8.7492,8.7555,8.5641,8.5898,1158701,0
2002-08-28,8.5854,8.613,8.447,8.5408,833547,0
2002-08-29,8.5408,8.5513,8.3725,8.5023,1159641,0
2002-08-30,8.4727,8.5938,8.4364,8.4705,1493247,0
2002-09-03,8.4683,8.4683,8.3278,8.3853,1347112,0
2002-09-04,8.4045,8.5683,8.3853,8.5641,1419941,0
2002-09-05,8.5408,8.5704,8.413,8.4301,1219777,0
2002-09-06,8.4515,8.5258,8.3896,8.4515,1167149,0
2002-09-09,8.4515,8.5153,8.3109,8.4535,1485727,0
2002-09-10,8.4853,8.5492,8.4618,8.5088,1366384,0
2002-09-11,8.4661,8.5088,8.396,8.396,2023253,0
2002-09-12,8.362,8.381,8.217,8.2769,1192997,0
2002-09-13,8.2747,8.3555,8.1321,8.2511,1535069,0
2002-09-17,8.3939,8.413,8.2449,8.2599,1826369,0
2002-09-18,8.2087,8.2577,8.1088,8.1833,1574056,0
2002-09-19,8.1511,8.2044,8.0341,8.0364,794554,0
2002-09-20,8.0766,8.2087,8.0703,8.2087,2091856,0
2002-09-23,8.2065,8.2065,7.8448,7.9234,1295430,0
2002-09-24,7.9255,7.9255,7.668,7.7616,1431226,0
2002-09-25,7.7704,8.0788,7.7447,8.0788,1831078,0
2002-09-26,8.1001,8.1787,8.0364,8.0766,2212139,0
2002-09-27,8.0575,8.0575,7.8469,7.8469,3030186,0
2002-09-30,7.7958,7.7958,7.4171,7.5489,3244912,0
2002-10-01,7.5489,7.5489,7.1829,7.4617,4013622,0
2002-10-02,7.4574,7.5128,7.3148,7.3637,1921296,0
2002-10-03,7.366,7.366,7.1595,7.1743,1995070,0
2002-10-04,7.1721,7.1721,6.8805,6.9742,4044157,0
2002-10-07,6.8402,6.9573,6.7083,6.7338,2781618,0
2002-10-08,6.6934,7.0913,6.6934,6.97,2805581,0
2002-10-09,6.9233,6.9976,6.7595,6.7614,2188178,0
2002-10-10,6.7595,7.2062,6.6083,7.1763,2822970,0
2002-10-11,7.2062,7.6299,7.2062,7.4423,1893109,0
2002-10-14,7.4233,7.4892,7.2766,7.3211,2058495,0
2002-10-15,7.3532,7.7916,7.3532,7.7148,2165158,0
2002-10-16,7.7148,7.7148,7.4275,7.4871,1425116,0
2002-10-17,7.6896,8.1833,7.668,8.1661,3244912,0
2002-10-18,8.1191,8.1214,7.9215,7.9723,3320098,0
2002-10-21,7.9723,8.1511,7.8193,8.0788,2496883,0
2002-10-22,8.0788,8.1109,7.9534,8.0256,1988957,0
2002-10-23,8.0256,8.0958,7.8469,7.9959,1886053,0
2002-10-24,7.9959,8.0832,7.9106,7.9321,1264420,0
2002-10-25,7.9321,8.0766,7.8936,8.0766,1789255,0
2002-10-28,8.1277,8.181,7.9215,7.9215,1165268,0
2002-10-29,7.9215,7.9215,7.2171,7.6745,6440500,0
2002-10-30,7.6745,7.6745,7.1361,7.3469,8015966,0
2002-10-31,7.3425,7.8129,7.2809,7.7256,4606117,0
2002-11-01,7.7427,7.9045,7.6043,7.9,1801943,0
2002-11-04,7.9,7.9255,7.8,7.8255,1779859,0
2002-11-05,7.7978,7.9255,7.7978,7.8426,1406321,0
2002-11-06,7.8426,8.0469,7.7639,7.9597,2090915,0
2002-11-07,7.9275,7.9299,7.7639,7.8129,1698574,0
2002-11-08,7.8129,7.9425,7.7043,7.7214,1143658,0
2002-11-11,7.6896,7.7192,7.4829,7.4871,1281800,0
2002-11-12,7.5001,7.7574,7.4829,7.6168,1350401,0
2002-11-13,7.6168,7.8363,7.5105,7.6896,1724419,0
2002-11-14,7.7639,7.9639,7.7491,7.9639,1419005,0
2002-11-15,7.9128,8.0256,7.8682,7.9768,1125803,0
2002-11-18,8.0427,8.0427,7.8363,7.9023,784211,0
2002-11-19,7.8957,7.8957,7.7661,7.8,808643,0
2002-11-20,7.8151,8.0554,7.7851,8.0448,1997891,0
2002-11-21,8.0811,8.2554,8.0364,8.2279,1483382,0
2002-11-22,8.1833,8.1981,8.0256,8.1065,1815115,0
2002-11-25,8.0939,8.1405,7.9723,8.0939,1266762,0
2002-11-26,8.0939,8.0939,7.8853,7.9215,1863029,0
2002-11-27,7.9512,8.0151,7.8512,7.9704,1650176,0
2002-11-29,8.0151,8.0151,7.9384,7.9425,876304,0
2002-12-02,7.9661,8.1043,7.9597,8.0237,1545872,0
2002-12-03,8.0448,8.1088,7.8894,7.9,2132738,0
2002-12-04,7.8469,8.0107,7.7469,7.9534,2039236,0
2002-12-05,7.9534,7.9534,7.6319,7.7427,2052385,0
2002-12-06,7.7427,7.8469,7.6382,7.8129,1593798,0
2002-12-09,7.7723,7.7745,7.6361,7.6361,1725831,0
2002-12-10,7.6147,7.6896,7.5552,7.668,1530369,0
2002-12-11,7.651,7.732,7.5829,7.732,1165268,0
2002-12-12,7.7745,7.832,7.7001,7.8277,1858336,0
2002-12-13,7.7958,7.8787,7.6896,7.7809,2969565,0
2002-12-16,7.7831,7.9321,7.7831,7.9085,2005871,0
2002-12-17,7.9321,7.9321,7.7704,7.8171,1327847,0
2002-12-18,7.7958,7.8043,7.5977,7.7001,1424640,0
2002-12-19,7.7087,7.8342,7.5296,7.6108,2589916,0
2002-12-20,7.6147,7.8577,7.5998,7.7661,2290141,0
2002-12-23,7.7661,7.7661,7.4956,7.5277,1598490,0
2002-12-24,7.5191,7.5235,7.3916,7.4296,1302001,0
2002-12-26,7.4617,7.6255,7.4617,7.5618,990953,0
2002-12-27,7.5449,7.5575,7.4275,7.4444,844357,0
2002-12-30,7.3978,7.5679,7.366,7.5257,942567,0
2002-12-31,7.5105,7.7064,7.5105,7.6147,1402562,0
2003-01-02,7.6235,7.9639,7.6235,7.9106,2372840,0
2003-01-03,7.9106,7.9597,7.8043,7.8936,1329259,0
2003-01-06,7.8787,8.0063,7.8787,7.9321,1938676,0
2003-01-07,7.8832,7.9106,7.6723,7.7087,2806526,0
2003-01-08,7.7297,7.832,7.6596,7.8255,1503111,0
2003-01-09,7.8277,8.0277,7.8255,7.9106,1420416,0
2003-01-10,7.8787,8.0063,7.8682,7.9321,1103253,0
2003-01-13,7.9363,8.0277,7.8384,7.9853,1569823,0
2003-01-14,7.9425,8.0063,7.8193,7.8577,1511104,0
2003-01-15,7.8405,7.8577,7.6468,7.7108,1851283,0
2003-01-16,7.7297,7.8577,7.7256,7.8577,1521909,0
2003-01-17,7.8577,7.8598,7.6958,7.7555,1214138,0
2003-01-21,7.7766,7.7871,7.5001,7.5084,2031718,0
2003-01-22,7.5427,7.6554,7.5405,7.5639,1411016,0
2003-01-23,7.5957,7.7001,7.5893,7.6531,1510625,0
2003-01-24,7.683,7.683,7.4849,7.5105,821797,0
2003-01-27,7.4956,7.5508,7.3746,7.3746,1262073,0
2003-01-28,7.3765,7.6147,7.3765,7.6043,1423699,0
2003-01-29,7.5618,7.5787,7.4574,7.4701,1610248,0
2003-01-30,7.4914,7.5874,7.3849,7.4041,1442033,0
2003-01-31,7.2934,7.4849,7.2872,7.4423,3113821,0
2003-02-03,7.4679,7.5296,7.3021,7.3045,2318812,0
2003-02-04,7.3045,7.3045,7.1061,7.2211,2347925,0
2003-02-05,7.2721,7.3723,7.2467,7.3338,1943850,0
2003-02-06,7.3298,7.3937,7.2446,7.2893,2258188,0
2003-02-07,7.3425,7.3511,7.1808,7.2082,1452841,0
2003-02-10,7.215,7.2446,7.1169,7.1191,2075405,0
2003-02-11,7.1615,7.5679,7.1404,7.4956,4568534,0
2003-02-12,7.4956,7.5552,7.4021,7.4385,2112995,0
2003-02-13,7.3937,7.4128,7.2297,7.3,2321625,0
2003-02-14,7.3021,7.3871,7.215,7.2637,3574299,0
2003-02-18,7.2362,7.3234,7.2362,7.2872,1897804,0
2003-02-19,7.2872,7.3254,7.2082,7.2276,1255018,0
2003-02-20,7.2171,7.2616,7.1763,7.2104,1569823,0
2003-02-21,7.219,7.2956,7.1404,7.2956,2025604,0
2003-02-24,7.2424,7.2424,6.9998,7.0189,3078111,0
2003-02-25,7.002,7.0319,6.8913,7.0253,2641124,0
2003-02-26,7.0253,7.0253,6.9169,6.9404,2256783,0
2003-02-27,6.97,7.0808,6.9404,7.0765,1543519,0
2003-02-28,7.0765,7.215,7.053,7.151,1632319,0
2003-03-03,7.1829,7.251,7.1573,7.1871,1550565,0
2003-03-04,7.1851,7.2042,7.038,7.0468,1335368,0
2003-03-05,7.0253,7.1021,6.9892,7.0957,1317520,0
2003-03-06,7.0979,7.1638,6.9955,7.0849,1407258,0
2003-03-07,7.087,7.3469,7.0277,7.3425,2207913,0
2003-03-10,7.2701,7.3,7.1147,7.1339,1543519,0
2003-03-11,7.1084,7.2872,7.1061,7.1786,1483850,0
2003-03-12,7.1551,7.1573,7.0339,7.1191,1424178,0
2003-03-13,7.1489,7.5508,7.1489,7.5467,2692819,0
2003-03-14,7.5467,7.5467,7.434,7.4722,1520964,0
2003-03-17,7.4554,7.8637,7.3746,7.8577,2117699,0
2003-03-18,7.8577,7.8577,7.634,7.6766,2216378,0
2003-03-19,7.6979,7.8151,7.6617,7.8151,1536004,0
2003-03-20,7.7894,7.9064,7.666,7.8787,1686824,0
2003-03-21,8.0214,8.3725,7.9915,8.3725,4943965,0
2003-03-24,8.3746,8.3746,7.9045,7.9255,3077635,0
2003-03-25,7.9195,8.0427,7.9023,7.9789,2450832,0
2003-03-26,7.9275,7.9811,7.8616,7.9045,1513445,0
2003-03-27,7.8555,7.9704,7.7871,7.8894,1305298,0
2003-03-28,7.8894,8.0085,7.7574,7.9937,2211195,0
2003-03-31,7.9171,8.0958,7.8105,8.0085,2560784,0
2003-04-01,7.9915,7.9915,7.7978,7.9195,1931626,0
2003-04-02,8.0151,8.1405,7.9195,8.1171,1204278,0
2003-04-03,8.1299,8.1448,7.9915,8.0448,2058029,0
2003-04-04,8.0872,8.1681,8.0364,8.0916,1717843,0
2003-04-07,8.1833,8.2791,8.1171,8.1491,1497478,0
2003-04-08,8.1491,8.1511,7.9853,8.0597,1263955,0
2003-04-09,8.0662,8.1661,7.9234,7.9555,1400674,0
2003-04-10,7.9555,8.0872,7.9491,8.0872,1334429,0
2003-04-11,8.1405,8.2257,8.0151,8.0939,1559029,0
2003-04-14,8.0939,8.2872,8.0766,8.2812,1880890,0
2003-04-15,8.3215,8.4215,8.2895,8.4215,1589572,0
2003-04-16,8.4171,8.4598,8.2213,8.2769,1914712,0
2003-04-17,8.2769,8.2981,8.2002,8.2939,1339122,0
2003-04-21,8.2961,8.2961,8.1577,8.2044,1332542,0
2003-04-22,8.1766,8.5088,8.1171,8.5088,2314573,0
2003-04-23,8.5023,8.5023,8.3131,8.4727,1627159,0
2003-04-24,8.4215,8.428,8.2426,8.3876,1621520,0
2003-04-25,8.3662,8.3833,8.1405,8.2002,1706563,0
2003-04-28,8.1894,8.3896,8.1894,8.3684,1490891,0
2003-04-29,8.3149,8.5492,8.3149,8.5492,2589916,0
2003-04-30,8.5023,8.5023,8.3215,8.3725,3696933,0
2003-05-01,8.3491,8.3491,8.1426,8.1833,2251140,0
2003-05-02,8.1619,8.2577,8.0832,8.2193,3620338,0
2003-05-05,8.1981,8.2044,7.9639,7.9915,2491244,0
2003-05-06,7.9811,8.1128,7.9639,8.1128,3228009,0
2003-05-07,8.0979,8.1001,7.9682,8.0298,1994131,0
2003-05-08,8.0025,8.0744,7.9384,8.0427,2063198,0
2003-05-09,8.0641,8.0641,7.8894,7.9555,1855978,0
2003-05-12,7.9555,8.1405,7.8915,8.1405,1981445,0
2003-05-13,8.1088,8.1088,7.9128,7.9704,2136021,0
2003-05-14,7.9704,7.9704,7.7234,7.732,3157519,0
2003-05-15,7.7683,7.8533,7.7108,7.8533,1916133,0
2003-05-16,7.8234,7.8957,7.6788,7.8957,2697517,0
2003-05-19,7.8555,7.8555,7.7555,7.7555,3182420,0
2003-05-20,7.7661,7.8725,7.649,7.7043,1496058,0
2003-05-21,7.7256,7.7361,7.6404,7.6703,1083995,0
2003-05-22,7.6915,7.8105,7.6788,7.7938,1910496,0
2003-05-23,7.7723,7.7723,7.6638,7.7405,2073528,0
2003-05-27,7.7214,7.9321,7.7087,7.9275,2735577,0
2003-05-28,7.9171,7.9363,7.7958,7.832,3682829,0
2003-05-29,7.832,7.8512,7.7361,7.7809,3317750,0
2003-05-30,7.832,8.1065,7.8021,8.1023,2383647,0
2003-06-02,8.1109,8.2532,8.1109,8.1854,1819330,0
2003-06-03,8.2363,8.2363,8.0193,8.1277,2076824,0
2003-06-04,8.1277,8.2577,8.0512,8.2404,1327847,0
2003-06-05,8.2895,8.3533,8.2472,8.2961,1846121,0
2003-06-06,8.2961,8.3215,8.1598,8.2257,3556430,0
2003-06-09,8.2193,8.2193,8.0256,8.0939,2363903,0
2003-06-10,8.1363,8.1681,8.0766,8.1384,1243271,0
2003-06-11,8.181,8.268,8.0895,8.268,2019030,0
2003-06-12,8.3109,8.3109,8.1748,8.2384,2270409,0
2003-06-13,7.9811,8.0854,7.3637,7.4978,10619044,0
2003-06-16,7.5405,7.7916,7.5128,7.7361,5594252,0
2003-06-17,7.683,7.8213,7.5191,7.5596,4830726,0
2003-06-18,7.5552,7.6255,7.4489,7.6213,3538107,0
2003-06-19,7.5338,7.5467,7.3826,7.4574,3967571,0
2003-06-20,7.5022,7.5084,7.4296,7.4554,2335721,0
2003-06-23,7.4275,7.4275,7.2594,7.2956,2827193,0
2003-06-24,7.2742,7.3637,7.2042,7.2659,2644425,0
2003-06-25,7.2637,7.3064,7.2042,7.2362,2756254,0
2003-06-26,7.2362,7.3021,7.219,7.2488,3436624,0
2003-06-27,7.2488,7.2766,7.1317,7.2297,2245979,0
2003-06-30,7.1424,7.3211,7.1424,7.2297,3220477,0
2003-07-01,7.2082,7.2659,7.151,7.2383,4081280,0
2003-07-02,7.2383,7.2701,7.1147,7.2171,4201092,0
2003-07-03,7.1954,7.2532,7.1703,7.2446,1059075,0
2003-07-07,7.2446,7.5957,7.2446,7.5744,5025724,0
2003-07-08,7.5744,7.6617,7.5552,7.6319,2880295,0
2003-07-09,7.602,7.6448,7.5552,7.6065,3399029,0
2003-07-10,7.5744,7.5744,7.4317,7.4871,2611536,0
2003-07-11,7.4596,7.5596,7.4489,7.4659,2436274,0
2003-07-14,7.5658,7.7427,7.5658,7.7256,4335485,0
2003-07-15,7.8213,7.8213,7.7022,7.7447,3634903,0
2003-07-16,7.7234,7.7938,7.6723,7.7938,2857275,0
2003-07-17,7.7704,7.8512,7.7533,7.8,2237514,0
2003-07-18,7.7958,7.7958,7.5679,7.6788,1824043,0
2003-07-21,7.6936,7.7022,7.5679,7.6299,2011506,0
2003-07-22,7.6299,7.9469,7.4937,7.9128,5083044,0
2003-07-23,7.915,7.915,7.7447,7.8725,2054736,0
2003-07-24,7.9491,8.1405,7.9064,7.9937,2479494,0
2003-07-25,8.0872,8.196,8.0173,8.1787,2395851,0
2003-07-28,8.0766,8.1748,8.0277,8.0554,2531655,0
2003-07-29,8.0872,8.1661,7.9512,8.0872,3971805,0
2003-07-30,8.1088,8.1152,8.0872,8.1152,1231998,0
2003-07-31,8.1299,8.2449,8.0939,8.1152,1978144,0
2003-08-01,8.1043,8.1577,8.0641,8.0895,1298242,0
2003-08-04,8.0025,8.1491,7.9234,8.0662,1629977,0
2003-08-05,8.0341,8.0448,7.8448,7.8512,4959929,0
2003-08-06,7.8853,8.0364,7.8363,7.9704,2264777,0
2003-08-07,8.0025,8.0618,7.9402,8.0448,1099495,0
2003-08-08,8.0766,8.1511,8.0469,8.0916,1585342,0
2003-08-11,8.1191,8.1299,7.9894,8.0237,1543519,0
2003-08-12,8.0641,8.2472,8.0512,8.2343,2068359,0
2003-08-13,8.2472,8.2472,8.0128,8.0703,1575949,0
2003-08-14,8.0703,8.2022,8.0683,8.2002,1457527,0
2003-08-15,8.2002,8.2554,8.1236,8.2554,710912,0
2003-08-18,8.2404,8.3064,8.1938,8.2939,1000815,0
2003-08-19,8.2895,8.3064,8.1384,8.2279,775275,0
2003-08-20,8.2301,8.3319,8.1577,8.3215,1095728,0
2003-08-21,8.364,8.3767,8.2532,8.3193,1020552,0
2003-08-22,8.3533,8.3833,8.1787,8.1915,988608,0
2003-08-25,8.1726,8.1915,8.0744,8.1787,956188,0
2003-08-26,8.1854,8.217,8.0448,8.1981,1347587,0
2003-08-27,8.196,8.196,8.0703,8.181,1411016,0
2003-08-28,8.1938,8.3767,8.1748,8.3767,1871487,0
2003-08-29,8.3767,8.5769,8.3767,8.5344,1899210,0
2003-09-02,8.5854,8.7366,8.5769,8.6916,1837190,0
2003-09-03,8.6939,8.8176,8.6619,8.8176,2486554,0
2003-09-04,8.8176,8.8522,8.7065,8.7366,2638782,0
2003-09-05,8.6514,8.6726,8.4787,8.496,2462579,0
2003-09-08,8.5344,8.5513,8.4492,8.5131,996118,0
2003-09-09,8.5131,8.5131,8.3131,8.3471,1221188,0
2003-09-10,8.362,8.396,8.2726,8.3131,1355100,0
2003-09-11,8.3662,8.3767,8.3238,8.3705,1428870,0
2003-09-12,8.3533,8.4344,8.2812,8.4301,2298599,0
2003-09-15,8.396,8.4449,8.343,8.362,1416651,0
2003-09-16,8.396,8.4171,8.3577,8.3705,2277930,0
2003-09-17,8.4171,8.4618,8.396,8.4022,1033231,0
2003-09-18,8.3896,8.4449,8.3319,8.4022,1821681,0
2003-09-19,8.3896,8.5408,8.3876,8.53,1695288,0
2003-09-22,8.4598,8.4598,8.3746,8.4068,929869,0
2003-09-23,8.4492,8.5065,8.4301,8.4875,1185945,0
2003-09-24,8.4875,8.4875,8.3238,8.3341,1308113,0
2003-09-25,8.3131,8.362,8.2322,8.2322,1511104,0
2003-09-26,8.1938,8.283,8.1554,8.2472,1433569,0
2003-09-29,8.2449,8.3131,8.1299,8.2726,2353096,0
2003-09-30,8.2769,8.3259,8.1384,8.2812,1355100,0
2003-10-01,8.2599,8.4492,8.2599,8.4068,1930686,0
2003-10-02,8.4171,8.4385,8.3599,8.3978,792666,0
2003-10-03,8.4598,8.5958,8.4598,8.5131,2758601,0
2003-10-06,8.5131,8.5492,8.4618,8.5365,1134263,0
2003-10-07,8.5153,8.5492,8.409,8.5196,1274286,0
2003-10-08,8.5597,8.5726,8.364,8.4109,1355569,0
2003-10-09,8.4853,8.9037,8.4853,8.7173,2805117,0
2003-10-10,8.7238,8.7643,8.5876,8.6108,1746039,0
2003-10-13,8.6196,8.8325,8.6196,8.7813,989079,0
2003-10-14,8.8176,8.8176,8.73,8.8112,1259248,0
2003-10-15,8.798,9.0922,8.7813,9.0922,3661692,0
2003-10-16,9.0788,9.381,9.047,9.2313,3105365,0
2003-10-17,9.2107,9.2107,9.1055,9.1307,1664749,0
2003-10-20,9.1095,9.1307,8.9706,9.1124,1793484,0
2003-10-21,9.121,9.121,8.9964,9.0072,1601779,0
2003-10-22,9.0072,9.0072,8.8754,8.8906,1543993,0
2003-10-23,8.8774,9.2361,8.8212,9.1164,3047102,0
2003-10-24,9.0223,9.0731,8.9601,9.0204,1660051,0
2003-10-27,9.0731,9.3247,9.0731,9.2547,2249265,0
2003-10-28,9.2828,9.379,9.2391,9.3741,1855978,0
2003-10-29,9.2147,9.2613,9.1249,9.1249,2887350,0
2003-10-30,9.145,9.145,9.047,9.0854,1929752,0
2003-10-31,9.0598,9.206,9.0336,9.0336,1705158,0
2003-11-03,9.0424,9.0988,8.9992,9.0835,2191271,0
2003-11-04,9.0835,9.0968,9.0121,9.0507,1451488,0
2003-11-05,9.0711,9.1008,9.0319,9.0874,1083510,0
2003-11-06,9.0711,9.2643,9.0664,9.2254,1924584,0
2003-11-07,9.1741,9.2041,9.1345,9.1413,2027964,0
2003-11-10,9.1711,9.1711,8.9945,9.0063,1588628,0
2003-11-11,9.0272,9.121,8.9856,9.0404,1548218,0
2003-11-12,9.0336,9.1518,9.0336,9.145,1310935,0
2003-11-13,9.1164,9.1164,9.0026,9.0185,2417478,0
2003-11-14,9.0253,9.1095,8.8944,8.9213,1765771,0
2003-11-17,8.9187,8.9187,8.7407,8.7786,2290141,0
2003-11-18,8.7786,8.8906,8.7428,8.7643,1643125,0
2003-11-19,8.7833,8.7833,8.6493,8.6726,806772,0
2003-11-20,8.6834,8.7047,8.547,8.5535,1848454,0
2003-11-21,8.5769,8.7216,8.5556,8.6745,2188651,0
2003-11-24,8.7047,8.7492,8.6493,8.7366,2189116,0
2003-11-25,8.7366,8.9103,8.7258,8.8112,1618698,0
2003-11-26,8.8112,8.8626,8.7898,8.8435,1082112,0
2003-11-28,8.8496,8.8654,8.7705,8.7833,623045,0
2003-12-01,8.7833,8.8093,8.7027,8.7216,2619521,0
2003-12-02,8.7004,8.7786,8.6834,8.7343,2638306,0
2003-12-03,8.7685,8.8906,8.7492,8.8435,2038290,0
2003-12-04,8.8046,8.8408,8.6108,8.7238,1863976,0
2003-12-05,8.6576,8.7004,8.5726,8.5791,1144602,0
2003-12-08,8.6086,8.713,8.6086,8.7027,1326905,0
2003-12-09,8.7366,8.8128,8.7279,8.8046,1410543,0
2003-12-10,8.7833,8.8046,8.5661,8.5876,911074,0
2003-12-11,8.5769,8.8176,8.5769,8.7748,1506401,0
2003-12-12,8.7961,8.8046,8.6874,8.7882,1366384,0
2003-12-15,8.8344,8.9064,8.6834,8.6834,1459408,0
2003-12-16,8.713,8.7769,8.6448,8.7407,1413831,0
2003-12-17,8.7942,8.9347,8.7942,8.9302,1987090,0
2003-12-18,8.882,8.9403,8.8,8.8588,1447674,0
2003-12-19,8.9282,8.9945,8.8708,8.9365,1515327,0
2003-12-22,8.9149,9.0319,8.9018,9.0101,984845,0
2003-12-23,9.0121,9.121,8.9964,9.047,1152591,0
2003-12-24,9.0444,9.0444,8.968,8.9794,269242,0
2003-12-26,9.0223,9.0988,8.9839,8.9925,405026,0
2003-12-29,9.0121,9.1164,8.9517,9.1055,1021494,0
2003-12-30,9.1124,9.1469,9.0375,9.0903,972635,0
2003-12-31,9.1144,9.2216,9.1124,9.2021,1362138,0
2004-01-02,9.2021,9.2547,9.0375,9.0626,1140835,0
2004-01-05,9.1623,9.3247,9.1557,9.3178,2019493,0
2004-01-06,9.2964,9.2964,9.1876,9.1916,1606947,0
2004-01-07,9.2127,9.2127,9.077,9.1469,1289322,0
2004-01-08,9.1469,9.206,9.1307,9.1518,2101256,0
2004-01-09,9.122,9.1489,9.0507,9.0903,1871487,0
2004-01-12,9.0788,9.1307,9.0556,9.1307,1779859,0
2004-01-13,9.145,9.1518,9.0101,9.047,1189708,0
2004-01-14,9.0941,9.1518,9.0874,9.1518,894632,0
2004-01-15,9.1413,9.1604,9.0121,9.1193,1042643,0
2004-01-16,9.1394,9.1761,9.0693,9.1575,2776458,0
2004-01-20,9.1164,9.1781,9.1008,9.1489,949599,0
2004-01-21,9.1623,9.1896,9.1259,9.1518,2257253,0
2004-01-22,9.121,9.1623,9.0788,9.1518,1782219,0
2004-01-23,9.1518,9.1518,9.1193,9.1518,1306702,0
2004-01-26,9.1518,9.1741,9.0536,9.1307,1215082,0
2004-01-27,9.1279,9.1279,9.0556,9.0941,1782219,0
2004-01-28,9.1307,9.1307,9.0063,9.014,2295312,0
2004-01-29,9.0223,9.0988,9.0026,9.0817,1808997,0
2004-01-30,9.0817,9.1095,8.9601,9.0444,2672613,0
2004-02-02,9.0223,9.1307,8.9517,9.1164,2856342,0
2004-02-03,9.1364,9.1819,9.0664,9.1469,4517318,0
2004-02-04,9.1469,9.1518,9.0903,9.1249,1382820,0
2004-02-05,9.1249,9.1518,9.0874,9.1518,2175968,0
2004-02-06,9.1518,9.206,9.0988,9.2041,1280871,0
2004-02-09,9.2012,9.2381,9.1394,9.2021,1289322,0
2004-02-10,9.1982,9.557,9.1982,9.527,3731703,0
2004-02-11,9.527,9.557,9.3859,9.4758,4249498,0
2004-02-12,9.4728,9.616,9.4708,9.588,2117699,0
2004-02-13,9.557,9.605,9.438,9.505,1293071,0
2004-02-17,9.377,9.4758,9.3741,9.4668,3421580,0
2004-02-18,9.4125,9.514,9.3958,9.4688,2248320,0
2004-02-19,9.4688,9.517,9.4688,9.4708,1932107,0
2004-02-20,9.514,9.578,9.4549,9.539,1987090,0
2004-02-23,9.557,9.631,9.553,9.59,2165158,0
2004-02-24,9.578,9.64,9.578,9.605,3017498,0
2004-02-25,9.605,9.64,9.562,9.621,1840004,0
2004-02-26,9.578,9.599,9.519,9.583,1255493,0
2004-02-27,9.583,9.678,9.557,9.564,1446726,0
2004-03-01,9.616,9.733,9.599,9.7,1106075,0
2004-03-02,9.672,9.729,9.64,9.7,1240921,0
2004-03-03,9.672,9.704,9.565,9.627,1873832,0
2004-03-04,9.608,9.716,9.599,9.709,1071304,0
2004-03-05,9.629,9.736,9.599,9.682,1377655,0
2004-03-08,9.728,9.728,9.631,9.638,954301,0
2004-03-09,9.64,9.704,9.581,9.625,1022901,0
2004-03-10,9.667,9.672,9.449,9.4529,972635,0
2004-03-11,9.4313,9.4639,9.3335,9.3364,1250784,0
2004-03-12,9.3227,9.449,9.2527,9.449,1254558,0
2004-03-15,9.442,9.442,9.3012,9.3227,1066609,0
2004-03-16,9.3227,9.444,9.3227,9.3978,1500294,0
2004-03-17,9.3879,9.4758,9.3879,9.444,2029361,0
2004-03-18,9.4273,9.4273,9.2012,9.274,2928224,0
2004-03-19,9.2575,9.3158,9.2185,9.2391,1278050,0
2004-03-22,9.2391,9.2391,9.1055,9.121,1595204,0
2004-03-23,9.1307,9.1623,9.0556,9.1144,1608834,0
2004-03-24,9.3958,9.756,9.3859,9.702,6412769,0
2004-03-25,9.702,9.771,9.564,9.629,4832134,0
2004-03-26,9.67,9.752,9.661,9.716,3491129,0
2004-03-29,9.738,9.904,9.702,9.904,2026078,0
2004-03-30,9.941,10.014,9.863,9.982,1754966,0
2004-03-31,9.941,9.983,9.792,9.939,2856798,0
2004-04-01,9.962,10.035,9.855,9.967,2639254,0
2004-04-02,9.994,10.099,9.983,10.025,2434862,0
2004-04-05,10.054,10.256,10.044,10.256,2243151,0
2004-04-06,10.256,10.32,10.207,10.306,2634080,0
2004-04-07,10.223,10.258,10.071,10.171,1820739,0
2004-04-08,10.215,10.228,10.046,10.114,1864909,0
2004-04-12,10.142,10.173,10.107,10.148,1509213,0
2004-04-13,10.148,10.228,10.142,10.173,2573469,0
2004-04-14,10.17,10.251,10.083,10.195,2155761,0
2004-04-15,10.217,10.318,10.188,10.213,1486669,0
2004-04-16,10.258,10.258,10.173,10.205,1172325,0
2004-04-19,10.184,10.191,10.085,10.165,863146,0
2004-04-20,10.167,10.264,10.035,10.035,1984724,0
2004-04-21,10.035,10.055,9.789,10.037,1497943,0
2004-04-22,10.037,10.237,10.014,10.221,1674139,0
2004-04-23,10.268,10.281,10.178,10.207,1369204,0
2004-04-26,10.207,10.228,10.017,10.069,973565,0
2004-04-27,10.109,10.283,9.914,10.119,2294834,0
2004-04-28,10.121,10.133,9.939,9.968,1356979,0
2004-04-29,10.005,10.094,9.785,9.845,1923645,0
2004-04-30,9.863,9.897,9.643,9.824,1604138,0
2004-05-03,9.866,9.948,9.77,9.927,1532249,0
2004-05-04,9.738,9.792,9.578,9.619,4319506,0
2004-05-05,9.619,9.711,9.599,9.689,1577348,0
2004-05-06,9.661,9.661,9.4798,9.571,1941028,0
2004-05-07,9.571,9.693,9.312,9.3452,1545402,0
2004-05-10,9.3452,9.4056,9.2575,9.3652,1392221,0
2004-05-11,9.355,9.517,9.353,9.517,1428870,0
2004-05-12,9.503,9.571,9.3267,9.571,1748373,0
2004-05-13,9.588,9.644,9.534,9.564,1723019,0
2004-05-14,9.553,9.657,9.3452,9.565,1516265,0
2004-05-17,9.512,9.512,9.2983,9.3938,1497478,0
2004-05-18,9.3859,9.505,9.36,9.4283,1443440,0
2004-05-19,9.4708,9.621,9.438,9.4569,1708910,0
2004-05-20,9.449,9.4778,9.3158,9.4273,1496058,0
2004-05-21,9.514,9.659,9.51,9.61,1935381,0
2004-05-24,9.59,9.693,9.519,9.584,1683543,0
2004-05-25,9.599,9.845,9.534,9.842,1754966,0
2004-05-26,9.842,9.875,9.745,9.796,889930,0
2004-05-27,9.817,9.988,9.817,9.957,1573581,0
2004-05-28,9.957,10.028,9.872,10,1614004,0
2004-06-01,10,10.012,9.842,9.896,1084933,0
2004-06-02,9.916,9.988,9.895,9.983,1343822,0
2004-06-03,9.994,10.05,9.866,10.028,2276046,0
2004-06-04,10.028,10.062,9.983,10.039,1382820,0
2004-06-07,10.076,10.171,10.044,10.156,1012102,0
2004-06-08,10.13,10.288,10.13,10.279,2218248,0
2004-06-09,10.207,10.208,9.997,10.017,1835776,0
2004-06-10,10.101,10.208,10.092,10.173,1356046,0
2004-06-14,10.13,10.142,10.03,10.05,976381,0
2004-06-15,10.094,10.228,10.083,10.135,1545402,0
2004-06-16,10.139,10.165,10.073,10.128,1129565,0
2004-06-17,10.109,10.184,10.064,10.128,1249384,0
2004-06-18,10.128,10.213,10.123,10.142,1608367,0
2004-06-21,10.173,10.191,10.121,10.144,927981,0
2004-06-22,10.151,10.274,10.096,10.248,1725361,0
2004-06-23,10.258,10.401,10.229,10.395,1169968,0
2004-06-24,10.401,10.718,10.401,10.594,2995883,0
2004-06-25,10.534,10.666,10.521,10.587,2081050,0
2004-06-28,10.644,10.736,10.594,10.633,2090448,0
2004-06-29,10.609,10.609,10.411,10.429,2016686,0
2004-06-30,10.417,10.455,10.347,10.364,2184417,0
2004-07-01,10.364,10.409,10.274,10.355,2364382,0
2004-07-02,10.355,10.386,10.268,10.299,1103724,0
2004-07-06,10.288,10.299,10.234,10.268,1361687,0
2004-07-07,10.268,10.484,10.268,10.433,1596140,0
2004-07-08,10.429,10.429,10.156,10.26,1593798,0
2004-07-09,10.26,10.297,10.176,10.236,1263481,0
2004-07-12,10.246,10.281,10.188,10.256,663931,0
2004-07-13,10.246,10.375,10.217,10.375,755077,0
2004-07-14,10.375,10.386,10.246,10.286,1333964,0
2004-07-15,10.299,10.355,10.264,10.267,912488,0
2004-07-16,10.364,10.383,10.178,10.193,1658639,0
2004-07-19,10.181,10.202,10.035,10.066,1476790,0
2004-07-20,10.101,10.26,10.087,10.226,1355569,0
2004-07-21,10.267,10.311,10.117,10.126,1321736,0
2004-07-22,10.128,10.128,9.763,10.055,2767998,0
2004-07-23,10.064,10.293,10.005,10.26,2648170,0
2004-07-26,10.26,10.451,10.26,10.336,1904852,0
2004-07-27,10.364,10.405,10.264,10.339,1625745,0
2004-07-28,10.299,10.447,10.213,10.417,1548687,0
2004-07-29,10.419,10.666,10.407,10.578,2655700,0
2004-07-30,10.616,10.666,10.523,10.646,1749321,0
2004-08-02,10.674,10.74,10.596,10.697,1842350,0
2004-08-03,10.674,10.697,10.565,10.649,1689180,0
2004-08-04,10.621,10.621,10.336,10.466,2161866,0
2004-08-05,10.477,10.477,10.219,10.234,1848454,0
2004-08-06,10.151,10.173,10.041,10.13,1653944,0
2004-08-09,10.184,10.231,10.039,10.17,1031362,0
2004-08-10,10.171,10.341,10.156,10.332,820390,0
2004-08-11,10.332,10.332,10.191,10.274,1127217,0
2004-08-12,10.273,10.273,10.046,10.111,1114537,0
2004-08-13,10.119,10.119,10.003,10.101,1278983,0
2004-08-16,10.062,10.362,10.062,10.355,1203796,0
2004-08-17,10.399,10.553,10.395,10.424,1138961,0
2004-08-18,10.426,10.5,10.353,10.497,966048,0
2004-08-19,10.481,10.557,10.417,10.544,1136144,0
2004-08-20,10.544,10.66,10.481,10.655,1558088,0
2004-08-23,10.655,10.655,10.473,10.506,1245633,0
2004-08-24,10.544,10.609,10.513,10.592,849990,0
2004-08-25,10.569,10.596,10.481,10.534,1250322,0
2004-08-26,10.542,10.555,10.495,10.5,1430283,0
2004-08-27,10.477,10.484,10.377,10.433,1296836,0
2004-08-30,10.436,10.44,10.304,10.311,763064,0
2004-08-31,10.342,10.502,10.316,10.502,1542099,0
2004-09-01,10.502,10.574,10.445,10.5,1244676,0
2004-09-02,10.504,10.716,10.504,10.71,1493247,0
2004-09-03,10.683,10.683,10.578,10.63,1540708,0
2004-09-07,10.724,10.749,10.649,10.71,1415235,0
2004-09-08,10.674,10.859,10.674,10.774,1973450,0
2004-09-09,10.776,10.776,10.493,10.527,1561366,0
2004-09-10,10.544,10.657,10.493,10.619,1076472,0
2004-09-13,10.609,10.691,10.576,10.669,1063317,0
2004-09-14,10.621,10.715,10.596,10.68,958999,0
2004-09-15,10.644,10.736,10.614,10.649,1290255,0
2004-09-16,10.655,10.674,10.536,10.546,1368728,0
2004-09-17,10.576,10.633,10.488,10.51,1607893,0
2004-09-20,10.512,10.581,10.448,10.457,1075058,0
2004-09-21,10.453,10.529,10.403,10.493,1278511,0
2004-09-22,10.44,10.455,10.273,10.403,998476,0
2004-09-23,10.375,10.484,10.343,10.38,1090095,0
2004-09-24,10.407,10.447,10.377,10.411,1189236,0
2004-09-27,10.386,10.397,10.198,10.246,1097144,0
2004-09-28,10.237,10.323,10.179,10.274,1607893,0
2004-09-29,10.258,10.37,10.249,10.37,1193931,0
2004-09-30,10.375,10.555,10.313,10.523,2351224,0
2004-10-01,10.544,10.669,10.517,10.585,1474918,0
2004-10-04,10.683,10.7,10.587,10.63,1091508,0
2004-10-05,10.628,10.644,10.544,10.616,797362,0
2004-10-06,10.644,10.801,10.644,10.784,1234346,0
2004-10-07,10.762,10.788,10.66,10.663,1065664,0
2004-10-08,10.666,10.685,10.508,10.576,953367,0
2004-10-11,10.562,10.612,10.523,10.6,536121,0
2004-10-12,10.504,10.504,10.329,10.358,1863029,0
2004-10-13,10.36,10.36,10.035,10.237,2288260,0
2004-10-14,10.237,10.38,10.202,10.262,1831548,0
2004-10-15,10.481,10.614,10.429,10.512,1818861,0
2004-10-18,10.493,10.621,10.447,10.6,1132389,0
2004-10-19,10.574,10.621,10.457,10.468,1263481,0
2004-10-20,10.5,10.712,10.472,10.6,1819804,0
2004-10-21,10.565,10.805,10.493,10.722,2112995,0
2004-10-22,10.724,10.799,10.623,10.649,1127685,0
2004-10-25,10.651,11.565,10.576,11.443,7066823,0
2004-10-26,11.443,11.48,11.322,11.48,2864792,0
2004-10-27,11.252,11.414,11.199,11.408,3854337,0
2004-10-28,11.385,11.531,11.342,11.47,1556678,0
2004-10-29,11.47,11.486,11.401,11.455,1815572,0
2004-11-01,11.46,11.616,11.412,11.595,1956531,0
2004-11-02,11.578,11.66,11.514,11.535,1611653,0
2004-11-03,11.588,11.609,11.531,11.609,1482901,0
2004-11-04,11.609,11.767,11.576,11.755,3586988,0
2004-11-05,11.743,11.753,11.683,11.723,3145299,0
2004-11-08,11.705,11.736,11.67,11.685,2616236,0
2004-11-09,11.643,11.693,11.569,11.599,1647835,0
2004-11-10,11.62,11.672,11.545,11.574,3200280,0
2004-11-11,11.574,11.608,11.488,11.545,2540105,0
2004-11-12,11.567,11.631,11.543,11.599,3870308,0
2004-11-15,11.599,11.636,11.569,11.578,2423581,0
2004-11-16,11.599,11.664,11.584,11.62,3122272,0
2004-11-17,11.674,11.755,11.636,11.638,2568768,0
2004-11-18,11.62,11.664,11.563,11.567,1738508,0
2004-11-19,11.567,11.578,11.446,11.446,1788317,0
2004-11-22,11.455,11.496,11.364,11.475,2222482,0
2004-11-23,11.475,11.533,11.408,11.481,2338061,0
2004-11-24,11.496,11.527,11.473,11.514,2413713,0
2004-11-26,11.514,11.535,11.498,11.514,1076472,0
2004-11-29,11.514,11.599,11.514,11.535,2527890,0
2004-11-30,11.535,11.545,11.452,11.49,3901312,0
2004-12-01,11.49,11.643,11.49,11.599,4174783,0
2004-12-02,11.588,11.588,11.47,11.496,2077755,0
2004-12-03,11.525,11.545,11.475,11.527,1476790,0
2004-12-06,11.483,11.492,11.356,11.381,2401966,0
2004-12-07,11.47,11.511,11.414,11.481,4241502,0
2004-12-08,11.374,11.43,11.313,11.419,4117929,0
2004-12-09,11.385,11.46,11.364,11.408,2997765,0
2004-12-10,11.612,11.612,11.259,11.374,2263356,0
2004-12-13,11.366,11.385,11.209,11.32,3022193,0
2004-12-14,11.342,11.419,11.268,11.385,3020783,0
2004-12-15,11.385,11.45,11.342,11.419,1818396,0
2004-12-16,11.419,11.503,11.354,11.45,2871834,0
2004-12-17,11.366,11.49,11.366,11.477,2948425,0
2004-12-20,11.441,11.441,11.306,11.408,1645012,0
2004-12-21,11.452,11.563,11.452,11.535,1844229,0
2004-12-22,11.556,11.567,11.473,11.494,1300595,0
2004-12-23,11.531,11.531,11.439,11.494,1597076,0
2004-12-27,11.494,11.509,11.435,11.488,1816988,0
2004-12-28,11.466,11.617,11.441,11.582,1212262,0
2004-12-29,11.582,11.713,11.52,11.705,1873370,0
2004-12-30,11.666,11.767,11.636,11.739,1346653,0
2004-12-31,11.707,11.835,11.672,11.786,1256429,0
2005-01-03,11.741,11.78,11.496,11.588,2815919,0
2005-01-04,11.643,11.683,11.462,11.49,1814626,0
2005-01-05,11.537,11.537,11.334,11.334,2000706,0
2005-01-06,11.313,11.376,11.266,11.349,3162680,0
2005-01-07,11.364,11.397,11.245,11.363,2668861,0
2005-01-10,11.282,11.529,11.264,11.496,2559850,0
2005-01-11,11.473,11.509,11.388,11.45,2107839,0
2005-01-12,11.43,11.52,11.364,11.486,2164690,0
2005-01-13,11.446,11.446,11.28,11.289,2185356,0
2005-01-14,11.32,11.419,11.32,11.397,2235632,0
2005-01-18,11.408,11.622,11.354,11.622,2412781,0
2005-01-19,11.58,11.661,11.547,11.574,1564664,0
2005-01-20,11.574,11.584,11.435,11.455,1963582,0
2005-01-21,11.43,11.43,11.208,11.229,1907670,0
2005-01-24,11.229,11.315,11.173,11.209,1937737,0
2005-01-25,11.208,11.287,11.191,11.216,1474918,0
2005-01-26,11.2,11.2,11.121,11.153,1530369,0
2005-01-27,11.173,11.322,11.153,11.252,2354512,0
2005-01-28,11.282,11.282,11.11,11.171,2359681,0
2005-01-31,11.173,11.39,11.136,11.313,2342297,0
2005-02-01,11.424,11.465,11.349,11.406,2102190,0
2005-02-02,11.397,11.567,11.397,11.55,1860213,0
2005-02-03,11.492,11.545,11.412,11.535,1224482,0
2005-02-04,11.527,11.59,11.475,11.572,1227766,0
2005-02-07,11.545,11.79,11.533,11.714,1559490,0
2005-02-08,11.525,12.641,11.514,12.574,7626910,0
2005-02-09,12.555,12.605,12.116,12.334,4471741,0
2005-02-10,12.332,12.753,12.315,12.678,3476099,0
2005-02-11,12.684,12.927,12.684,12.854,2107358,0
2005-02-14,12.354,12.553,12.111,12.452,4155056,0
2005-02-15,12.536,12.706,12.517,12.697,4311042,0
2005-02-16,12.589,12.742,12.576,12.686,1651126,0
2005-02-17,12.632,12.675,12.556,12.625,1774696,0
2005-02-18,12.653,12.669,12.495,12.603,1808997,0
2005-02-22,12.565,12.735,12.517,12.558,2670733,0
2005-02-23,12.526,12.693,12.526,12.658,1870549,0
2005-02-24,12.636,12.766,12.536,12.751,2038762,0
2005-02-25,12.77,12.781,12.532,12.715,3269821,0
2005-02-28,12.681,12.841,12.669,12.719,2317867,0
2005-03-01,12.706,12.908,12.576,12.867,2792894,0
2005-03-02,12.867,12.883,12.777,12.833,2986487,0
2005-03-03,12.841,12.864,12.807,12.807,2343232,0
2005-03-04,12.843,12.898,12.751,12.812,2637372,0
2005-03-07,12.833,12.833,12.717,12.768,2100315,0
2005-03-08,12.801,12.801,12.637,12.66,2401024,0
2005-03-09,12.598,12.66,12.526,12.608,2565483,0
2005-03-10,12.576,12.697,12.539,12.565,1814175,0
2005-03-11,12.621,12.706,12.484,12.536,2089514,0
2005-03-14,12.505,12.627,12.491,12.563,1916133,0
2005-03-15,12.608,12.662,12.556,12.594,1638431,0
2005-03-16,12.583,12.608,12.434,12.477,1687301,0
2005-03-17,12.515,12.553,12.386,12.495,1791142,0
2005-03-18,12.491,12.562,12.327,12.484,5153990,0
2005-03-21,12.428,12.457,12.33,12.354,1881352,0
2005-03-22,12.312,12.423,12.186,12.214,2178305,0
2005-03-23,12.237,12.237,12.066,12.128,2380827,0
2005-03-24,12.1,12.231,12.1,12.226,2965345,0
2005-03-28,12.259,12.366,12.25,12.315,2235167,0
2005-03-29,12.419,12.526,12.222,12.302,2760011,0
2005-03-30,12.291,12.412,12.274,12.412,1853160,0
2005-03-31,12.409,12.627,12.343,12.586,2131799,0
2005-04-01,12.598,12.701,12.302,12.386,2124268,0
2005-04-04,12.386,12.426,12.283,12.393,1699989,0
2005-04-05,12.396,12.594,12.396,12.565,1611653,0
2005-04-06,12.567,12.587,12.455,12.477,1103724,0
2005-04-07,12.495,12.495,12.312,12.386,1903910,0
2005-04-08,12.386,12.459,12.321,12.35,1365443,0
2005-04-11,12.348,12.357,12.27,12.352,1122523,0
2005-04-12,12.323,12.358,12.181,12.319,1134730,0
2005-04-13,12.323,12.472,12.323,12.433,2862915,0
2005-04-14,12.484,12.562,12.377,12.393,3787611,0
2005-04-15,12.423,12.423,12.013,12.015,1669918,0
2005-04-18,12.174,12.216,11.986,12.138,1399740,0
2005-04-19,12.119,12.354,12.119,12.208,1693882,0
2005-04-20,12.186,12.212,11.96,11.987,1379066,0
2005-04-21,12.052,12.233,12.037,12.231,1479602,0
2005-04-22,12.21,12.212,11.977,12.091,1289785,0
2005-04-25,12.131,12.332,12.131,12.257,2050505,0
2005-04-26,12.254,12.756,12.254,12.532,2409485,0
2005-04-27,12.479,12.481,12.165,12.321,2423117,0
2005-04-28,12.321,12.617,12.247,12.339,3942669,0
2005-04-29,12.358,12.375,11.916,12.045,5510625,0
2005-05-02,12.119,12.237,12.084,12.14,1828740,0
2005-05-03,12.142,12.188,12.052,12.12,2260066,0
2005-05-04,12.14,12.152,11.931,12.001,4017377,0
2005-05-05,11.986,12.174,11.986,12.049,3237385,0
2005-05-06,12.032,12.114,11.853,11.914,2610593,0
2005-05-09,11.944,11.977,11.897,11.921,2814507,0
2005-05-10,11.902,11.934,11.757,11.817,1684014,0
2005-05-11,11.817,11.984,11.817,11.951,2051443,0
2005-05-12,11.973,12.066,11.826,11.859,2237514,0
2005-05-13,11.817,11.888,11.62,11.729,1341006,0
2005-05-16,11.729,11.934,11.729,11.929,1030897,0
2005-05-17,11.879,11.965,11.782,11.895,2664624,0
2005-05-18,11.999,12.062,11.944,12.03,2743563,0
2005-05-19,12.025,12.025,11.902,11.953,2680606,0
2005-05-20,11.881,11.89,11.687,11.826,2607766,0
2005-05-23,11.877,11.908,11.822,11.856,2394461,0
2005-05-24,11.859,12.195,11.859,12.136,2736980,0
2005-05-25,12.159,12.202,12.003,12.043,1633730,0
2005-05-26,12.088,12.152,11.967,12.03,1231058,0
2005-05-27,12.03,12.082,12.001,12.013,1369204,0
2005-05-31,12.055,12.095,11.97,12.01,1782679,0
2005-06-01,12.01,12.147,11.984,12.065,1425116,0
2005-06-02,12.066,12.188,12.066,12.163,1918005,0
2005-06-03,12.163,12.231,12.102,12.19,2137428,0
2005-06-06,12.19,12.208,12.107,12.184,1489014,0
2005-06-07,12.195,12.296,12.184,12.259,1980499,0
2005-06-08,12.222,12.341,12.188,12.254,1617292,0
2005-06-09,12.27,12.302,12.167,12.239,2672148,0
2005-06-10,12.239,12.345,12.239,12.317,1412895,0
2005-06-13,12.296,12.414,12.268,12.302,1994131,0
2005-06-14,12.309,12.407,12.304,12.321,1805704,0
2005-06-15,12.345,12.498,12.343,12.474,1964990,0
2005-06-16,12.484,12.583,12.457,12.543,1585801,0
2005-06-17,12.664,12.678,12.579,12.623,3159401,0
2005-06-20,12.539,12.587,12.491,12.556,1736632,0
2005-06-21,12.556,12.565,12.468,12.498,1339122,0
2005-06-22,12.539,12.572,12.477,12.515,1670851,0
2005-06-23,12.484,12.532,12.27,12.306,1741331,0
2005-06-24,12.302,12.306,12.127,12.134,1762475,0
2005-06-27,12.12,12.12,12.015,12.052,2434395,0
2005-06-28,12.052,12.291,12.052,12.27,1495595,0
2005-06-29,12.281,12.291,12.174,12.273,1091036,0
2005-06-30,12.281,12.294,12.176,12.178,1341006,0
2005-07-01,12.199,12.247,12.127,12.21,1177490,0
2005-07-05,12.188,12.459,12.188,12.402,1230118,0
2005-07-06,12.381,12.381,12.108,12.161,2153874,0
2005-07-07,12.037,12.188,11.973,12.182,1435462,0
2005-07-08,12.184,12.247,12.122,12.212,1022442,0
2005-07-11,12.281,12.366,12.266,12.325,1288382,0
2005-07-12,12.315,12.608,12.291,12.562,3303648,0
2005-07-13,12.583,12.803,12.556,12.779,3453535,0
2005-07-14,12.772,12.854,12.717,12.77,2286856,0
2005-07-15,12.77,12.799,12.725,12.77,3458230,0
2005-07-18,12.77,12.841,12.734,12.826,1153524,0
2005-07-19,12.826,13.048,12.793,13.018,2962043,0
2005-07-20,13.02,13.109,12.942,13.093,1817921,0
2005-07-21,13.113,13.113,12.852,13.02,1633730,0
2005-07-22,13.036,13.068,12.925,13.026,1193464,0
2005-07-25,13.095,13.095,12.856,12.922,1268643,0
2005-07-26,12.932,12.932,12.751,12.786,1309986,0
2005-07-27,12.706,12.717,12.603,12.662,2173138,0
2005-07-28,12.725,12.735,12.502,12.574,2502996,0
2005-07-29,12.581,12.664,12.536,12.563,1855978,0
2005-08-01,12.544,12.598,12.386,12.448,1979560,0
2005-08-02,12.448,12.766,12.379,12.753,2606832,0
2005-08-03,12.728,12.751,12.605,12.605,2061776,0
2005-08-04,12.565,12.567,12.388,12.479,1785026,0
2005-08-05,12.457,12.519,12.416,12.452,1236221,0
2005-08-08,12.377,12.495,12.372,12.484,1444849,0
2005-08-09,12.655,12.764,12.465,12.505,2032660,0
2005-08-10,12.556,12.621,12.488,12.526,1403969,0
2005-08-11,12.534,12.586,12.457,12.556,1696226,0
2005-08-12,12.484,12.495,12.3,12.421,1847998,0
2005-08-15,12.407,12.448,12.345,12.423,1336786,0
2005-08-16,12.423,12.423,12.134,12.176,2239395,0
2005-08-17,12.536,12.788,12.354,12.725,4756956,0
2005-08-18,12.706,12.766,12.563,12.695,2271818,0
2005-08-19,12.641,12.668,12.541,12.541,1838129,0
2005-08-22,12.488,12.567,12.384,12.505,1507808,0
2005-08-23,12.521,12.605,12.43,12.502,1326905,0
2005-08-24,12.502,12.567,12.407,12.418,1808997,0
2005-08-25,12.428,12.766,12.418,12.713,2929628,0
2005-08-26,12.715,12.728,12.598,12.601,2440497,0
2005-08-29,12.594,12.69,12.539,12.636,1135211,0
2005-08-30,12.633,12.633,12.334,12.439,2607766,0
2005-08-31,12.45,12.623,12.377,12.623,2481843,0
2005-09-01,12.61,12.644,12.372,12.513,2368607,0
2005-09-02,12.515,12.539,12.407,12.455,1411016,0
2005-09-06,12.443,12.651,12.443,12.646,1294952,0
2005-09-07,12.536,12.76,12.526,12.758,1936802,0
2005-09-08,12.715,12.77,12.581,12.76,1747437,0
2005-09-09,12.746,12.777,12.655,12.772,1780333,0
2005-09-12,12.73,12.978,12.69,12.945,1562782,0
2005-09-13,12.956,12.982,12.864,12.925,1558546,0
2005-09-14,12.905,12.934,12.746,12.756,1973919,0
2005-09-15,12.77,12.828,12.695,12.758,1449072,0
2005-09-16,12.799,12.963,12.664,12.887,4744262,0
2005-09-19,12.934,12.934,12.621,12.699,2281213,0
2005-09-20,12.706,12.814,12.511,12.534,2708790,0
2005-09-21,12.532,12.532,11.971,11.996,4444022,0
2005-09-22,11.943,12.174,11.817,12.154,3718069,0
2005-09-23,12.102,12.369,12.077,12.302,1918471,0
2005-09-26,12.345,12.553,12.302,12.375,1785026,0
2005-09-27,12.381,12.434,12.218,12.363,1736168,0
2005-09-28,12.396,12.418,12.128,12.226,1623401,0
2005-09-29,12.195,12.283,12.064,12.252,1065664,0
2005-09-30,12.243,12.393,12.237,12.339,1669444,0
2005-10-03,12.35,12.418,12.188,12.214,5183128,0
2005-10-04,12.259,12.281,12.035,12.035,2544343,0
2005-10-05,11.99,12.006,11.762,11.762,3048987,0
2005-10-06,11.79,11.929,11.748,11.846,2502996,0
2005-10-07,11.938,12.019,11.885,11.949,1865841,0
2005-10-10,11.927,11.96,11.79,11.814,1741801,0
2005-10-11,11.771,11.917,11.771,11.802,1903440,0
2005-10-12,11.812,11.84,11.643,11.741,1920347,0
2005-10-13,11.764,11.821,11.578,11.698,1964523,0
2005-10-14,11.698,11.845,11.62,11.759,1465515,0
2005-10-17,11.817,11.977,11.817,11.927,2144951,0
2005-10-18,11.877,11.914,11.757,11.808,1230586,0
2005-10-19,11.709,11.981,11.627,11.97,1784572,0
2005-10-20,11.956,12.159,11.725,11.759,2449437,0
2005-10-21,11.705,11.812,11.385,11.419,4900266,0
2005-10-24,11.292,11.372,10.98,11.024,5329726,0
2005-10-25,11.024,11.151,10.994,11.114,3993882,0
2005-10-26,11.077,11.301,11.028,11.187,2749201,0
2005-10-27,11.067,11.067,10.733,10.824,3142479,0
2005-10-28,10.897,11.117,10.897,11.004,2896738,0
2005-10-31,11.024,11.236,11.024,11.121,2466816,0
2005-11-01,11.077,11.2,11.036,11.153,3440854,0
2005-11-02,11.153,11.315,11.153,11.278,1933983,0
2005-11-03,11.326,11.525,11.326,11.37,2362969,0
2005-11-04,11.313,11.417,11.301,11.399,1739927,0
2005-11-07,11.428,11.488,11.392,11.46,1848937,0
2005-11-08,11.364,11.452,11.313,11.452,1775166,0
2005-11-09,11.448,11.49,11.364,11.428,1515792,0
2005-11-10,11.385,11.631,11.347,11.572,1403497,0
2005-11-11,11.649,11.666,11.545,11.599,1014915,0
2005-11-14,11.567,11.646,11.523,11.584,1540226,0
2005-11-15,11.541,11.541,11.313,11.462,2045812,0
2005-11-16,11.48,11.622,11.462,11.622,2247385,0
2005-11-17,11.656,11.782,11.614,11.734,2587101,0
2005-11-18,11.833,11.859,11.734,11.848,1565140,0
2005-11-21,11.848,11.868,11.739,11.826,2261000,0
2005-11-22,11.741,11.828,11.687,11.826,1780333,0
2005-11-23,11.81,11.908,11.804,11.875,1194871,0
2005-11-25,11.875,11.931,11.784,11.917,498537,0
2005-11-28,11.96,11.96,11.842,11.923,2004462,0
2005-11-29,11.944,12.169,11.934,12.015,2993070,0
2005-11-30,12.1,12.233,12.037,12.057,2697517,0
2005-12-01,12.077,12.161,12.003,12.12,1504515,0
2005-12-02,12.066,12.216,12.039,12.186,1460821,0
2005-12-05,12.186,12.237,12.079,12.202,1533187,0
2005-12-06,12.222,12.658,12.222,12.358,4611769,0
2005-12-07,12.297,12.39,12.222,12.268,1753553,0
2005-12-08,12.29,12.312,12.195,12.254,1630913,0
2005-12-09,12.291,12.312,12.14,12.233,1476335,0
2005-12-12,12.234,12.311,12.174,12.214,1896388,0
2005-12-13,12.195,12.234,12.105,12.19,2279810,0
2005-12-14,12.084,12.332,12.073,12.247,2052385,0
2005-12-15,12.184,12.184,11.975,12.062,2066481,0
2005-12-16,12.105,12.114,11.904,11.984,2245979,0
2005-12-19,11.941,11.971,11.863,11.883,1809468,0
2005-12-20,11.883,11.943,11.782,11.917,2105954,0
2005-12-21,11.917,12.01,11.854,11.938,1764825,0
2005-12-22,11.971,11.971,11.817,11.929,1974862,0
2005-12-23,11.973,12.03,11.917,11.929,1052978,0
2005-12-27,11.908,11.96,11.877,11.923,1911428,0
2005-12-28,11.923,11.956,11.822,11.831,2509096,0
2005-12-29,11.854,11.927,11.814,11.828,2033595,0
2005-12-30,11.828,11.848,11.729,11.777,1591441,0
2006-01-03,11.799,11.799,11.531,11.709,2757657,0
2006-01-04,11.725,11.732,11.612,11.67,2416063,0
2006-01-05,11.67,11.788,11.667,11.748,1715480,0
2006-01-06,11.802,11.908,11.718,11.89,1901556,0
2006-01-09,11.917,12.418,11.917,12.339,3647592,0
2006-01-10,12.306,12.345,12.114,12.138,3088450,0
2006-01-11,12.204,12.288,12.017,12.045,2756718,0
2006-01-12,12.045,12.142,12.041,12.062,2178305,0
2006-01-13,12.062,12.111,11.923,11.984,2140247,0
2006-01-17,12.003,12.003,11.817,11.895,2083877,0
2006-01-18,11.79,11.949,11.79,11.866,1904852,0
2006-01-19,11.888,11.908,11.718,11.826,1836250,0
2006-01-20,11.854,11.921,11.75,11.75,2126155,0
2006-01-23,11.736,11.78,11.609,11.609,2412781,0
2006-01-24,11.609,11.84,11.609,11.741,1828740,0
2006-01-25,11.741,11.866,11.741,11.845,2314102,0
2006-01-26,11.917,11.979,11.84,11.863,1546810,0
2006-01-27,11.833,11.981,11.831,11.885,1538819,0
2006-01-30,11.898,11.944,11.853,11.863,1031836,0
2006-01-31,11.885,11.89,11.764,11.808,1582986,0
2006-02-01,11.718,11.898,11.718,11.873,1809468,0
2006-02-02,11.797,11.822,11.714,11.736,2082934,0
2006-02-03,11.695,11.859,11.678,11.804,2311281,0
2006-02-06,11.804,11.824,11.687,11.741,1793023,0
2006-02-07,11.695,11.892,11.653,11.725,2325847,0
2006-02-08,11.812,12.488,11.802,12.479,5470211,0
2006-02-09,12.414,12.465,12.12,12.197,4505574,0
2006-02-10,12.133,12.161,11.992,12.154,3064480,0
2006-02-13,12.161,12.161,11.866,12.107,2783033,0
2006-02-14,12.079,12.114,11.897,12.019,4106187,0
2006-02-15,12.051,12.064,11.833,11.938,4464216,0
2006-02-16,11.912,11.958,11.897,11.916,2610593,0
2006-02-17,11.897,11.897,11.743,11.766,3159401,0
2006-02-21,11.766,11.775,11.634,11.727,2731347,0
2006-02-22,11.725,11.975,11.716,11.898,2585226,0
2006-02-23,11.845,12.066,11.833,11.949,3280149,0
2006-02-24,11.917,12.043,11.856,11.967,2013859,0
2006-02-27,12.003,12.035,11.723,11.767,3067775,0
2006-02-28,11.753,11.81,11.609,11.664,2960175,0
2006-03-01,11.672,11.748,11.622,11.709,1674139,0
2006-03-02,11.658,11.661,11.55,11.612,2085275,0
2006-03-03,11.527,11.646,11.47,11.612,3210148,0
2006-03-06,11.574,11.606,11.492,11.494,2090915,0
2006-03-07,11.492,11.565,11.332,11.518,2758131,0
2006-03-08,11.43,11.496,11.41,11.45,1564664,0
2006-03-09,11.45,11.46,11.339,11.421,2401966,0
2006-03-10,11.419,11.645,11.385,11.616,4036647,0
2006-03-13,11.616,11.68,11.588,11.643,2040179,0
2006-03-14,11.481,11.643,11.475,11.558,2758601,0
2006-03-15,11.558,11.797,11.545,11.797,2619987,0
2006-03-16,11.833,11.89,11.753,11.769,2576760,0
2006-03-17,11.848,11.892,11.764,11.892,2658049,0
2006-03-20,11.912,11.958,11.826,11.916,2189585,0
2006-03-21,11.916,11.999,11.897,11.992,3805476,0
2006-03-22,11.788,12.066,11.788,12.051,1364967,0
2006-03-23,11.996,12.051,11.951,11.951,1647835,0
2006-03-24,11.951,11.958,11.846,11.924,2489828,0
2006-03-27,11.924,11.958,11.828,11.881,2207913,0
2006-03-28,11.931,12.114,11.881,11.975,1816988,0
2006-03-29,12.025,12.025,11.917,11.931,1046395,0
2006-03-30,12.003,12.088,11.947,12.066,1835308,0
2006-03-31,12.098,12.161,12.064,12.111,2087632,0
2006-04-03,12.112,12.171,12.052,12.084,2112536,0
2006-04-04,12.069,12.178,12.006,12.131,1873370,0
2006-04-05,12.161,12.204,12.076,12.136,1050155,0
2006-04-06,12.105,12.259,12.069,12.233,1707497,0
2006-04-07,12.288,12.339,12.152,12.184,1948081,0
2006-04-10,12.205,12.226,12.112,12.152,2340419,0
2006-04-11,12.163,12.188,12.039,12.069,1240921,0
2006-04-12,12.119,12.119,12.025,12.059,782812,0
2006-04-13,11.973,12.069,11.916,11.929,1459408,0
2006-04-17,12.134,13.084,12.134,12.982,9807107,0
2006-04-18,12.982,13.236,12.927,13.152,6000702,0
2006-04-19,13.176,13.271,13.088,13.203,2103608,0
2006-04-20,13.203,13.263,13.086,13.21,2067895,0
2006-04-21,13.263,13.275,13.163,13.23,1754486,0
2006-04-24,13.232,13.441,13.174,13.41,3043815,0
2006-04-25,13.368,13.386,13.068,13.21,3841652,0
2006-04-26,13.254,13.482,13.254,13.407,3929041,0
2006-04-27,13.363,13.37,13.191,13.26,2112065,0
2006-04-28,12.77,13.1,12.77,13.023,4342067,0
2006-05-01,13.025,13.121,12.972,13.088,2852110,0
2006-05-02,13.144,13.144,12.982,13.111,3184762,0
2006-05-03,13.169,13.193,13.115,13.139,2153412,0
2006-05-04,13.111,13.249,13.111,13.2,2715842,0
2006-05-05,13.245,13.291,13.125,13.282,2642547,0
2006-05-08,13.363,13.438,13.318,13.415,3129802,0
2006-05-09,13.435,13.435,13.296,13.296,1353686,0
2006-05-10,13.337,13.384,13.193,13.29,2105014,0
2006-05-11,13.271,13.3,13.088,13.146,1448610,0
2006-05-12,13.166,13.166,12.854,12.871,2298599,0
2006-05-15,13.016,13.065,12.892,13.053,2676380,0
2006-05-16,13.41,13.41,13.111,13.16,2282629,0
2006-05-17,13.156,13.168,13.014,13.088,2609658,0
2006-05-18,13.111,13.258,13.067,13.148,2794782,0
2006-05-19,13.254,13.3,13.193,13.273,3785743,0
2006-05-22,13.273,13.306,13.135,13.248,2937624,0
2006-05-23,13.269,13.448,13.269,13.398,3330431,0
2006-05-24,13.375,13.438,13.33,13.384,3454939,0
2006-05-25,13.405,13.45,13.164,13.309,2198990,0
2006-05-26,13.3,13.46,13.282,13.424,1816988,0
2006-05-30,13.424,13.441,13.228,13.243,1808062,0
2006-05-31,13.243,13.426,13.205,13.396,1594741,0
2006-06-01,13.375,13.774,13.368,13.774,3571002,0
2006-06-02,13.772,13.811,13.587,13.714,2404326,0
2006-06-05,13.636,13.73,13.456,13.458,1613524,0
2006-06-06,13.458,13.725,13.458,13.718,2631264,0
2006-06-07,13.665,13.77,13.642,13.686,2854452,0
2006-06-08,13.686,13.772,13.402,13.725,3140601,0
2006-06-09,13.73,13.852,13.675,13.828,2838477,0
2006-06-12,13.781,13.789,13.521,13.523,2647233,0
2006-06-13,13.514,13.535,13.302,13.313,2493126,0
2006-06-14,13.263,13.377,13.241,13.366,2414185,0
2006-06-15,13.41,13.713,13.41,13.642,2887350,0
2006-06-16,13.754,14.174,13.754,13.943,6011030,0
2006-06-19,13.943,13.977,13.779,13.87,2884050,0
2006-06-20,13.87,14.045,13.87,13.965,3567714,0
2006-06-21,13.954,14.182,13.935,14.024,3148584,0
2006-06-22,14.038,14.098,13.888,13.995,2864792,0
2006-06-23,13.974,14.051,13.881,13.97,2745438,0
2006-06-26,14.024,14.169,14.021,14.169,2874657,0
2006-06-27,14.117,14.157,13.941,13.963,2751556,0
2006-06-28,14.026,14.047,13.89,14.011,1892635,0
2006-06-29,14.181,14.37,14.091,14.346,2683882,0
2006-06-30,14.346,14.464,14.346,14.455,2232338,0
2006-07-03,14.493,14.509,14.302,14.312,974503,0
2006-07-05,14.365,14.47,14.203,14.461,2684356,0
2006-07-06,14.461,14.47,14.343,14.412,2488895,0
2006-07-07,14.421,14.522,14.346,14.403,2621399,0
2006-07-10,14.398,14.466,14.256,14.375,1756367,0
2006-07-11,14.32,14.325,14.103,14.248,1723954,0
2006-07-12,14.3,14.368,14.027,14.141,1176089,0
2006-07-13,14.088,14.088,13.874,13.923,2793370,0
2006-07-14,13.897,13.927,13.465,13.583,3786203,0
2006-07-17,13.562,14.026,13.562,13.958,3232229,0
2006-07-18,13.704,13.774,13.23,13.606,6441437,0
2006-07-19,14.384,14.596,14.078,14.446,8459983,0
2006-07-20,14.43,14.601,14.237,14.381,4100547,0
2006-07-21,14.468,14.5,14.302,14.419,2919760,0
2006-07-24,14.419,14.745,14.419,14.633,2981782,0
2006-07-25,14.58,14.912,14.525,14.887,3579932,0
2006-07-26,14.878,14.878,14.409,14.446,4060128,0
2006-07-27,14.579,14.579,14.195,14.271,3646648,0
2006-07-28,14.419,14.563,14.34,14.527,2440497,0
2006-07-31,14.575,14.575,14.391,14.435,1941971,0
2006-08-01,14.36,14.414,14.176,14.375,2326793,0
2006-08-02,14.409,14.43,14.287,14.368,1941501,0
2006-08-03,14.368,14.733,14.337,14.673,2376128,0
2006-08-04,14.707,14.898,14.62,14.73,2019030,0
2006-08-07,14.751,14.765,14.567,14.728,1372482,0
2006-08-08,14.864,14.898,14.639,14.666,2023731,0
2006-08-09,14.685,14.693,14.193,14.203,3092215,0
2006-08-10,14.172,14.44,14.096,14.368,2444737,0
2006-08-11,14.37,14.396,14.218,14.312,1365911,0
2006-08-14,14.419,14.624,14.357,14.442,1223548,0
2006-08-15,14.472,14.779,14.457,14.77,2294374,0
2006-08-16,14.811,14.93,14.676,14.921,1893109,0
2006-08-17,14.812,14.86,14.629,14.7,2037356,0
2006-08-18,14.723,14.819,14.65,14.797,1182664,0
2006-08-21,14.84,14.84,14.606,14.723,985315,0
2006-08-22,14.824,14.903,14.712,14.903,2418875,0
2006-08-23,14.84,14.847,14.436,14.557,1493247,0
2006-08-24,14.629,14.629,14.314,14.421,1718311,0
2006-08-25,14.433,14.453,14.299,14.424,621640,0
2006-08-28,14.433,14.667,14.391,14.585,1022901,0
2006-08-29,14.637,14.94,14.617,14.918,2026078,0
2006-08-30,14.973,14.973,14.743,14.809,1072246,0
2006-08-31,14.852,14.898,14.788,14.876,1582986,0
2006-09-01,14.898,15.112,14.894,14.988,1668502,0
2006-09-05,14.945,15.025,14.793,14.977,1224005,0
2006-09-06,14.86,14.954,14.765,14.809,1481499,0
2006-09-07,14.854,14.952,14.695,14.918,2605890,0
2006-09-08,14.952,15.207,14.908,15.201,2167033,0
2006-09-11,15.201,15.505,15.13,15.487,3010444,0
2006-09-12,15.425,15.861,15.425,15.814,4498992,0
2006-09-13,15.825,15.851,15.641,15.738,3551268,0
2006-09-14,15.727,15.731,15.597,15.632,2674022,0
2006-09-15,15.842,15.908,15.625,15.706,4300238,0
2006-09-18,15.749,15.814,15.66,15.781,2173612,0
2006-09-19,15.738,15.738,15.538,15.706,1939617,0
2006-09-20,15.643,15.758,15.641,15.734,3253368,0
2006-09-21,15.713,15.856,15.608,15.749,3374128,0
2006-09-22,15.793,15.807,15.601,15.658,1980499,0
2006-09-25,15.71,15.71,15.425,15.663,3149063,0
2006-09-26,15.643,15.876,15.638,15.842,3433334,0
2006-09-27,15.858,15.995,15.844,15.963,7118523,0
2006-09-28,15.963,16.032,15.829,15.829,1732876,0
2006-09-29,15.882,15.893,15.524,15.524,3654164,0
2006-10-02,15.579,15.749,15.535,15.695,3398093,0
2006-10-03,15.802,15.943,15.71,15.912,3547044,0
2006-10-04,15.809,15.951,15.793,15.931,3368961,0
2006-10-05,15.822,15.863,15.756,15.863,2749671,0
2006-10-06,15.793,15.893,15.76,15.797,3521668,0
2006-10-09,15.721,16.142,15.668,16.091,2141188,0
2006-10-10,16.08,16.11,15.988,16.058,3235989,0
2006-10-11,16.121,16.229,16.084,16.127,3580867,0
2006-10-12,16.173,16.199,16.04,16.163,4220836,0
2006-10-13,16.144,16.176,16.052,16.107,1624344,0
2006-10-16,16.127,16.208,16.109,16.208,1708910,0
2006-10-17,16.154,16.183,16.007,16.124,1343358,0
2006-10-18,16.19,16.259,16.08,16.161,4452010,0
2006-10-19,16.269,16.269,16.027,16.116,4542228,0
2006-10-20,16.72,16.721,15.871,15.962,5103249,0
2006-10-23,15.941,16.009,15.931,15.972,3947843,0
2006-10-24,15.856,15.972,15.816,15.905,4067181,0
2006-10-25,15.842,15.919,15.693,15.878,4432738,0
2006-10-26,15.861,16.107,15.816,16.094,3175843,0
2006-10-27,15.984,16.091,15.832,15.882,3221411,0
2006-10-30,15.884,16.338,15.838,16.167,3942669,0
2006-10-31,16.173,16.215,16.067,16.176,3712428,0
2006-11-01,16.218,16.318,16.097,16.128,3932812,0
2006-11-02,16.025,16.185,15.97,16.116,1906258,0
2006-11-03,16.119,16.13,15.924,16.04,1760590,0
2006-11-06,16.04,16.473,16.027,16.403,3744381,0
2006-11-07,16.368,16.566,16.325,16.471,2246916,0
2006-11-08,16.333,16.389,16.273,16.322,2377535,0
2006-11-09,16.408,16.416,16.224,16.324,3098320,0
2006-11-10,16.378,16.427,16.251,16.387,1927398,0
2006-11-13,16.387,16.506,16.185,16.29,1822151,0
2006-11-14,16.345,16.539,16.205,16.494,2355918,0
2006-11-15,16.461,16.652,16.427,16.533,2120513,0
2006-11-16,16.499,16.62,16.445,16.586,1564664,0
2006-11-17,16.479,16.515,16.333,16.466,1593321,0
2006-11-20,16.44,16.44,16.224,16.284,2351697,0
2006-11-21,16.325,16.413,16.267,16.324,2430162,0
2006-11-22,16.365,16.403,16.222,16.322,1154471,0
2006-11-24,16.29,16.368,16.13,16.257,963707,0
2006-11-27,16.278,16.394,16.229,16.303,2775041,0
2006-11-28,16.307,16.385,16.202,16.353,4753196,0
2006-11-29,16.318,16.533,16.313,16.518,2965345,0
2006-11-30,16.539,16.814,16.432,16.685,3196988,0
2006-12-01,16.641,16.728,16.368,16.571,1708910,0
2006-12-04,16.662,16.856,16.602,16.8,1552922,0
2006-12-05,16.856,16.986,16.733,16.885,2235632,0
2006-12-06,16.899,16.906,16.779,16.867,2560784,0
2006-12-07,16.867,16.943,16.789,16.863,2429691,0
2006-12-08,16.899,16.999,16.802,16.901,2011043,0
2006-12-11,16.899,17.042,16.838,17.008,2603543,0
2006-12-12,17.022,17.184,16.988,17.056,4665325,0
2006-12-13,17.161,17.236,17.081,17.189,2953595,0
2006-12-14,17.189,17.6,17.128,17.58,3121812,0
2006-12-15,17.667,17.686,17.54,17.543,4317156,0
2006-12-18,17.597,17.637,17.337,17.388,1499821,0
2006-12-19,17.377,17.533,17.366,17.515,2230943,0
2006-12-20,17.482,17.58,17.461,17.543,2266649,0
2006-12-21,17.597,17.605,17.422,17.458,1671795,0
2006-12-22,17.449,17.566,17.318,17.545,1609302,0
2006-12-26,17.536,17.536,17.347,17.451,1092443,0
2006-12-27,17.502,17.559,17.434,17.475,2186299,0
2006-12-28,17.457,17.559,17.436,17.48,1860213,0
2006-12-29,17.432,17.547,17.418,17.467,1460352,0
2007-01-03,17.595,17.725,17.218,17.406,4096321,0
2007-01-04,17.478,17.543,17.357,17.502,3162221,0
2007-01-05,17.451,17.474,17.344,17.384,2054265,0
2007-01-08,17.401,17.422,17.158,17.342,3389641,0
2007-01-09,17.344,17.515,17.254,17.442,3426273,0
2007-01-10,17.434,17.434,17.27,17.301,3183354,0
2007-01-11,17.35,17.453,17.274,17.312,4150822,0
2007-01-12,17.312,17.321,17.167,17.209,3683770,0
2007-01-16,17.249,17.342,17.22,17.332,2126155,0
2007-01-17,17.35,17.578,17.299,17.472,4039000,0
2007-01-18,17.507,17.582,17.357,17.392,1668502,0
2007-01-19,17.39,17.422,17.196,17.245,1935381,0
2007-01-22,17.268,17.268,17.058,17.098,2700334,0
2007-01-23,16.811,16.814,16.124,16.273,10727112,0
2007-01-24,16.468,16.666,16.178,16.412,7484532,0
2007-01-25,16.375,16.387,15.864,15.921,7227992,0
2007-01-26,15.856,15.856,15.661,15.749,3640066,0
2007-01-29,15.684,15.905,15.664,15.749,5821201,0
2007-01-30,15.941,16.002,15.844,15.873,5614470,0
2007-01-31,15.912,16.2,15.793,16.146,5083982,0
2007-02-01,16.215,16.42,16.165,16.298,5129561,0
2007-02-02,16.329,16.329,16.19,16.2,1937737,0
2007-02-05,16.307,16.512,16.262,16.468,4467982,0
2007-02-06,16.616,16.707,16.354,16.566,3288613,0
2007-02-07,15.982,16.394,15.884,16.213,5715008,0
2007-02-08,16.262,16.367,16.176,16.273,2970982,0
2007-02-09,16.28,16.322,16.06,16.199,3547044,0
2007-02-12,16.156,16.267,15.974,16.218,3200930,0
2007-02-13,16.262,16.45,16.249,16.439,3783957,0
2007-02-14,16.315,16.45,16.273,16.378,3333728,0
2007-02-15,16.41,16.625,16.396,16.551,3025476,0
2007-02-16,16.41,16.512,16.342,16.499,2199447,0
2007-02-20,16.542,16.856,16.494,16.843,2960175,0
2007-02-21,16.811,17.089,16.811,17.022,6487471,0
2007-02-22,17.064,17.23,17.001,17.128,4727826,0
2007-02-23,17.131,17.212,17.028,17.124,4678477,0
2007-02-26,17.124,17.198,17.031,17.084,5979260,0
2007-02-27,17.152,17.152,16.814,16.874,8505564,0
2007-02-28,16.874,17.019,16.768,16.965,4654989,0
2007-03-01,16.371,17.052,16.368,16.956,5616696,0
2007-03-02,16.945,17.008,16.641,16.853,2803699,0
2007-03-05,17.026,17.026,16.735,16.887,4955246,0
2007-03-06,16.931,17.024,16.927,17.005,3866559,0
2007-03-07,17.411,17.411,16.918,16.952,4631501,0
2007-03-08,17.024,17.187,17.005,17.152,2808405,0
2007-03-09,17.212,17.234,17.169,17.209,2800884,0
2007-03-12,17.198,17.23,17.161,17.167,3781977,0
2007-03-13,17.174,17.216,17.067,17.133,4470341,0
2007-03-14,17.128,17.344,17.038,17.194,4563830,0
2007-03-15,17.209,17.453,17.187,17.301,5109361,0
2007-03-16,17.301,17.31,17.171,17.189,3382117,0
2007-03-19,17.216,17.332,17.198,17.268,3846348,0
2007-03-20,17.268,17.379,17.263,17.369,3619396,0
2007-03-21,17.337,17.467,17.236,17.461,3347348,0
2007-03-22,17.461,17.517,17.397,17.44,3002589,0
2007-03-23,17.494,17.632,17.457,17.584,2411363,0
2007-03-26,17.609,17.693,17.487,17.615,2175489,0
2007-03-27,17.605,17.607,17.494,17.573,2035476,0
2007-03-28,17.496,17.611,17.455,17.508,2480434,0
2007-03-29,17.554,17.611,17.418,17.515,2830954,0
2007-03-30,17.517,17.651,17.515,17.584,2098437,0
2007-04-02,17.563,17.763,17.563,17.713,2273598,0
2007-04-03,17.76,18.046,17.75,17.96,3396676,0
2007-04-04,17.963,18.284,17.922,18.284,3828951,0
2007-04-05,18.23,18.303,18.195,18.26,2231877,0
2007-04-09,18.256,18.289,18.133,18.142,3067775,0
2007-04-10,18.197,18.298,18.142,18.258,2259604,0
2007-04-11,18.226,18.273,17.958,18.125,2371026,0
2007-04-12,18.077,18.367,17.856,18.336,2803240,0
2007-04-13,18.512,18.514,18.099,18.157,1669064,0
2007-04-16,18.211,18.36,18.179,18.282,1880730,0
2007-04-17,18.282,18.385,18.175,18.256,1727709,0
2007-04-18,18.197,18.246,18.092,18.211,1267240,0
2007-04-19,18.374,18.374,17.968,17.984,2391679,0
2007-04-20,18.09,18.266,18.081,18.149,4100075,0
2007-04-23,18.149,18.352,18.075,18.268,2107358,0
2007-04-24,18.216,18.969,17.884,18.879,7195576,0
2007-04-25,19.299,19.299,18.754,18.956,3894135,0
2007-04-26,18.845,18.959,18.777,18.832,2338541,0
2007-04-27,18.708,18.781,18.654,18.732,2479970,0
2007-04-30,18.701,18.823,18.676,18.687,2498746,0
2007-05-01,18.387,18.408,17.964,18.261,4837781,0
2007-05-02,18.305,18.429,18.266,18.358,2555759,0
2007-05-03,18.399,18.431,18.192,18.401,3049442,0
2007-05-04,18.424,18.484,18.333,18.391,2637372,0
2007-05-07,18.391,18.533,18.383,18.475,1157764,0
2007-05-08,18.44,18.469,18.356,18.456,1754486,0
2007-05-09,18.508,18.75,18.494,18.728,2318812,0
2007-05-10,18.725,18.956,18.602,18.785,5056725,0
2007-05-11,18.789,18.834,18.665,18.793,4142510,0
2007-05-14,18.823,18.941,18.793,18.819,3658307,0
2007-05-15,18.812,19.026,18.708,18.825,6104072,0
2007-05-16,18.856,18.903,18.823,18.845,3313985,0
2007-05-17,18.874,19.154,18.874,19.141,2732746,0
2007-05-18,19.154,19.365,19.102,19.267,4590629,0
2007-05-21,19.269,19.472,19.229,19.417,2262901,0
2007-05-22,19.346,19.771,19.346,19.649,2924473,0
2007-05-23,19.686,19.854,19.603,19.703,2673286,0
2007-05-24,19.684,19.791,19.552,19.626,3837179,0
2007-05-25,19.598,19.71,19.546,19.625,1645952,0
2007-05-29,19.669,19.766,19.628,19.698,3108654,0
2007-05-30,19.7,19.901,19.656,19.878,3536232,0
2007-05-31,19.766,19.981,19.766,19.959,3360307,0
2007-06-01,20,20.1,19.908,20.031,3616109,0
2007-06-04,19.977,20.238,19.957,20.184,2210740,0
2007-06-05,20.022,20.182,19.993,20.092,3172091,0
2007-06-06,20.047,20.047,19.785,19.787,3996519,0
2007-06-07,20.079,20.079,19.522,19.532,3081406,0
2007-06-08,19.532,19.698,19.41,19.68,2242899,0
2007-06-11,19.666,19.7,19.497,19.647,2144951,0
2007-06-12,19.539,19.613,19.376,19.376,2675437,0
2007-06-13,19.569,19.733,19.469,19.731,2155282,0
2007-06-14,19.793,19.889,19.734,19.827,1919412,0
2007-06-15,19.878,20.005,19.821,19.918,1765297,0
2007-06-18,19.875,19.959,19.727,19.901,3546100,0
2007-06-19,19.867,19.993,19.758,19.979,1879951,0
2007-06-20,19.987,20.111,19.731,19.731,3600132,0
2007-06-21,19.731,19.76,19.598,19.658,2203704,0
2007-06-22,19.55,19.66,19.433,19.549,2943723,0
2007-06-25,19.644,19.793,19.431,19.463,2588506,0
2007-06-26,19.513,19.62,19.339,19.408,2362031,0
2007-06-27,19.309,19.737,19.305,19.684,2019493,0
2007-06-28,19.695,19.809,19.516,19.557,2645162,0
2007-06-29,19.558,19.72,19.396,19.49,2358274,0
2007-07-02,19.535,19.647,19.493,19.64,1848937,0
2007-07-03,19.669,19.751,19.625,19.729,958999,0
2007-07-05,19.739,19.814,19.606,19.795,2012914,0
2007-07-06,19.787,19.959,19.771,19.934,1278983,0
2007-07-09,19.965,19.998,19.785,19.974,1595204,0
2007-07-10,19.791,19.825,19.558,19.625,3755191,0
2007-07-11,19.656,19.896,19.577,19.832,2429691,0
2007-07-12,19.987,20.25,19.832,20.188,2671679,0
2007-07-13,20.124,20.238,20.038,20.114,3218067,0
2007-07-16,20.124,20.18,20.079,20.134,1973450,0
2007-07-17,20.155,20.465,20.155,20.357,2064605,0
2007-07-18,20.3,20.474,20.085,20.154,3217663,0
2007-07-19,20.005,20.005,19.312,19.507,4806284,0
2007-07-20,19.484,19.58,19.231,19.271,3783855,0
2007-07-23,19.08,19.339,19.08,19.143,2730869,0
2007-07-24,19.071,19.123,18.841,18.874,3442787,0
2007-07-25,18.907,18.956,18.59,18.839,4433845,0
2007-07-26,18.694,18.728,18.211,18.437,4781160,0
2007-07-27,18.501,18.602,18.311,18.353,4720181,0
2007-07-30,18.508,18.622,18.145,18.568,4016491,0
2007-07-31,18.654,18.717,18.244,18.258,3443399,0
2007-08-01,18.256,18.434,17.999,18.378,2758131,0
2007-08-02,18.444,18.597,18.37,18.597,2950306,0
2007-08-03,19.002,19.002,18.401,18.401,3405616,0
2007-08-06,18.807,19.015,18.298,18.92,3102806,0
2007-08-07,18.87,19.84,18.825,19.8,5324080,0
2007-08-08,19.771,19.951,19.542,19.797,7960512,0
2007-08-09,19.797,19.797,18.983,19.441,6175021,0
2007-08-10,19.084,19.382,18.531,19.006,4716542,0
2007-08-13,19.006,19.22,18.694,18.705,2240331,0
2007-08-14,18.656,18.805,18.077,18.204,3220959,0
2007-08-15,17.96,17.982,17.34,17.35,5897687,0
2007-08-16,17.348,17.348,16.704,17.161,5387042,0
2007-08-17,18.451,18.451,17.194,17.623,3598721,0
2007-08-20,17.63,17.738,17.377,17.622,2185836,0
2007-08-21,17.605,17.748,17.442,17.504,2536353,0
2007-08-22,17.672,17.716,17.314,17.429,2032177,0
2007-08-23,17.489,17.642,17.429,17.584,2416542,0
2007-08-24,17.559,17.609,17.439,17.586,1715480,0
2007-08-27,17.536,17.536,17.312,17.323,2539168,0
2007-08-28,17.179,17.206,16.691,16.701,2638782,0
2007-08-29,16.775,17.117,16.746,17.115,3744381,0
2007-08-30,16.953,17.045,16.809,16.921,2229526,0
2007-08-31,17.024,17.11,16.934,16.994,3506632,0
2007-09-04,16.994,17.573,16.982,17.453,3017019,0
2007-09-05,17.325,17.377,17.035,17.284,3838835,0
2007-09-06,17.258,17.559,17.147,17.337,2816866,0
2007-09-07,17.167,17.281,17.024,17.092,2877944,0
2007-09-10,17.14,17.167,16.659,16.807,1878534,0
2007-09-11,16.963,17.294,16.856,17.248,2485142,0
2007-09-12,17.174,17.434,17.054,17.261,2626099,0
2007-09-13,17.263,17.436,17.142,17.364,2299067,0
2007-09-14,17.29,17.439,17.124,17.42,2084329,0
2007-09-17,17.321,17.325,17.138,17.234,2564072,0
2007-09-18,17.248,18.011,17.212,17.978,3206386,0
2007-09-19,18.159,18.943,18.159,18.303,4714669,0
2007-09-20,18.331,18.408,17.968,17.984,2278874,0
2007-09-21,18.182,18.186,17.819,17.862,2571126,0
2007-09-24,17.877,18,17.561,17.701,2939969,0
2007-09-25,17.547,17.582,17.167,17.288,4311519,0
2007-09-26,17.44,17.494,17.179,17.226,2494533,0
2007-09-27,17.224,17.406,16.976,17.362,2314102,0
2007-09-28,17.218,17.373,17.126,17.187,2283561,0
2007-10-01,17.355,17.973,17.183,17.896,3483603,0
2007-10-02,17.854,17.978,17.821,17.929,2507219,0
2007-10-03,17.856,18.034,17.843,17.915,3674850,0
2007-10-04,18.03,18.03,17.626,17.678,2507219,0
2007-10-05,17.816,18.005,17.816,17.938,1637959,0
2007-10-08,17.938,17.96,17.748,17.784,1400205,0
2007-10-09,17.856,17.856,17.478,17.686,3676721,0
2007-10-10,17.655,17.748,17.54,17.54,5201447,0
2007-10-11,17.57,17.57,16.936,17.011,4717951,0
2007-10-12,16.973,17.098,16.832,16.911,2477158,0
2007-10-15,16.832,16.87,16.471,16.652,5062365,0
2007-10-16,16.516,17.335,16.516,17.239,6285910,0
2007-10-17,17.183,17.484,16.606,16.994,4409726,0
2007-10-18,16.943,18.36,16.515,17.241,17235737,0
2007-10-19,17.667,17.898,17.413,17.662,8806751,0
2007-10-22,17.582,17.998,17.559,17.98,3550514,0
2007-10-23,17.98,18.081,17.236,17.318,4619288,0
2007-10-24,17.292,17.59,17.164,17.508,4061304,0
2007-10-25,17.746,17.973,17.519,17.902,4404078,0
2007-10-26,18.09,18.09,17.727,17.87,2872533,0
2007-10-29,17.862,18.182,17.835,18.128,3122761,0
2007-10-30,17.984,18.484,17.934,18.191,4345347,0
2007-10-31,18.191,18.592,18.094,18.544,4503222,0
2007-11-01,18.546,18.546,17.782,17.835,5034180,0
2007-11-02,17.734,17.949,17.584,17.723,3126510,0
2007-11-05,17.69,17.69,17.154,17.248,3145067,0
2007-11-06,17.335,17.467,17.063,17.457,2624223,0
2007-11-07,17.566,17.566,16.973,17.105,2833776,0
2007-11-08,17.122,17.145,16.453,17.001,4622717,0
2007-11-09,16.773,17.208,16.623,16.999,3099721,0
2007-11-12,17.003,17.497,16.451,17.082,3574413,0
2007-11-13,17.194,17.63,17.112,17.626,2651019,0
2007-11-14,17.667,17.802,17.413,17.46,2293896,0
2007-11-15,17.375,17.48,16.685,16.747,5178427,0
2007-11-16,16.863,16.863,16.187,16.38,5840942,0
2007-11-19,16.311,16.375,15.844,15.856,4081250,0
2007-11-20,15.854,16.396,15.791,16.011,4798537,0
2007-11-21,15.847,16.094,15.716,15.802,2762717,0
2007-11-23,15.817,16.038,15.715,16.016,1495130,0
2007-11-26,15.982,16.398,15.647,15.666,4424577,0
2007-11-27,15.675,15.972,15.512,15.744,4417222,0
2007-11-28,15.832,16.04,15.686,16.004,5301017,0
2007-11-29,15.984,15.984,15.586,15.742,3296595,0
2007-11-30,15.912,16.211,15.829,15.917,3767884,0
2007-12-03,16.018,16.052,15.744,15.802,4331710,0
2007-12-04,15.742,15.802,15.337,15.393,5691991,0
2007-12-05,15.49,15.668,15.359,15.551,4145422,0
2007-12-06,15.549,15.613,15.373,15.557,4624232,0
2007-12-07,15.575,15.703,15.269,15.366,3963970,0
2007-12-10,15.442,15.505,15.272,15.379,1894825,0
2007-12-11,15.387,15.791,15.183,15.237,4619722,0
2007-12-12,15.595,15.641,15.029,15.256,4043576,0
2007-12-13,15.25,15.253,14.91,15.12,2762897,0
2007-12-14,15.005,15.049,14.826,14.945,3690535,0
2007-12-17,14.91,14.988,14.664,14.664,2682219,0
2007-12-18,14.741,14.898,14.613,14.86,2858680,0
2007-12-19,14.964,16.167,14.504,16.009,12941664,0
2007-12-20,16.148,16.173,15.442,15.538,7398598,0
2007-12-21,15.746,15.884,15.162,15.762,5180142,0
2007-12-24,15.664,15.836,15.579,15.708,912496,0
2007-12-26,15.56,15.651,15.332,15.389,1901556,0
2007-12-27,15.451,15.487,14.988,15.053,3700402,0
2007-12-28,14.977,15.279,14.819,14.945,3350863,0
2007-12-31,14.862,14.862,14.585,14.613,3613284,0
2008-01-02,14.582,14.716,14.365,14.433,4062129,0
2008-01-03,14.582,14.594,14.139,14.169,3571002,0
2008-01-04,14.076,14.091,13.552,13.576,4607535,0
2008-01-07,13.632,14.205,13.564,14.159,6812599,0
2008-01-08,14.182,14.182,13.706,13.714,4678477,0
2008-01-09,14.047,14.874,14.047,14.874,10953048,0
2008-01-10,14.789,15.207,14.396,15.051,7476316,0
2008-01-11,15.02,15.554,14.754,15.187,8124499,0
2008-01-14,15.276,15.407,14.597,14.803,5922940,0
2008-01-15,14.582,14.631,14.246,14.457,7150928,0
2008-01-16,14.35,14.589,14.273,14.457,9891892,0
2008-01-17,14.453,14.483,14.143,14.179,4592501,0
2008-01-18,14.603,15.229,14.164,14.47,5535592,0
2008-01-22,14.346,15.613,14.259,15.443,8686646,0
2008-01-23,15.02,16.105,14.858,16.08,9201826,0
2008-01-24,16.084,16.263,15.779,15.871,6366234,0
2008-01-25,15.774,16.185,15.664,15.724,5790239,0
2008-01-28,15.668,16.06,15.54,15.931,5118758,0
2008-01-29,15.926,16.192,15.526,16.163,3265595,0
2008-01-30,16.156,16.494,16.032,16.067,3589945,0
2008-01-31,16.047,16.664,15.643,16.451,4086095,0
2008-02-01,16.546,16.992,16.373,16.977,3540745,0
2008-02-04,17.016,17.016,16.218,16.233,4236685,0
2008-02-05,16.202,16.292,15.695,15.695,4221676,0
2008-02-06,16.152,16.639,16.069,16.488,8546046,0
2008-02-07,16.362,17.254,16.362,17.011,8831454,0
2008-02-08,16.889,17.117,16.691,16.971,6897906,0
2008-02-11,16.887,17.33,16.759,17.318,5603553,0
2008-02-12,17.249,17.533,17.214,17.418,4078898,0
2008-02-13,17.34,17.725,17.31,17.462,5627648,0
2008-02-14,17.434,17.434,17.084,17.128,4060833,0
2008-02-15,17.094,17.098,16.751,16.857,4821548,0
2008-02-19,17.084,17.355,16.609,16.72,4058527,0
2008-02-20,16.488,17.042,16.456,16.982,4901608,0
2008-02-21,17.016,17.133,16.662,16.71,2678305,0
2008-02-22,16.744,16.787,16.408,16.685,3728114,0
2008-02-25,16.68,16.807,16.544,16.707,5761350,0
2008-02-26,16.659,17.082,16.632,17.018,6963498,0
2008-02-27,16.883,17.045,16.849,16.931,6857923,0
2008-02-28,16.791,16.924,16.582,16.746,2907691,0
2008-02-29,16.666,16.666,16.094,16.183,3489068,0
2008-03-03,16.105,16.242,15.963,16.163,3232705,0
2008-03-04,15.982,16.382,15.963,16.307,4422933,0
2008-03-05,16.345,16.595,16.2,16.427,4909185,0
2008-03-06,16.251,16.353,15.751,15.797,4850112,0
2008-03-07,15.729,16.05,15.677,15.864,4273329,0
2008-03-10,15.749,15.993,15.35,15.368,3437849,0
2008-03-11,15.814,15.878,15.38,15.878,3721996,0
2008-03-12,16.494,16.735,16.178,16.602,5900325,0
2008-03-13,16.262,16.62,16.094,16.51,6028142,0
2008-03-14,16.51,16.544,15.972,16.233,3384459,0
2008-03-17,15.877,16.45,15.791,16.263,4477946,0
2008-03-18,16.336,16.629,16.251,16.623,2973701,0
2008-03-19,16.773,16.835,16.309,16.309,3683136,0
2008-03-20,16.326,16.807,16.242,16.795,5649444,0
2008-03-24,16.782,16.963,16.718,16.84,6178062,0
2008-03-25,16.814,16.927,16.595,16.84,6035548,0
2008-03-26,16.712,16.843,16.584,16.776,3042095,0
2008-03-27,16.814,16.923,16.641,16.705,6916242,0
2008-03-28,16.643,16.669,15.99,16.124,3252170,0
2008-03-31,16.016,16.589,15.96,16.496,3632979,0
2008-04-01,16.707,16.872,16.559,16.843,6068973,0
2008-04-02,16.814,16.95,16.641,16.69,4630947,0
2008-04-03,16.659,16.829,16.551,16.829,5540482,0
2008-04-04,16.804,16.863,16.598,16.657,3835926,0
2008-04-07,16.674,16.718,16.431,16.564,5484312,0
2008-04-08,16.486,16.659,16.42,16.549,4428672,0
2008-04-09,16.641,16.735,16.19,16.265,3003869,0
2008-04-10,16.173,16.418,16.094,16.292,4792361,0
2008-04-11,16.128,16.367,16.128,16.187,3048030,0
2008-04-14,16.121,16.253,16.027,16.183,2627665,0
2008-04-15,16.249,16.249,15.953,16.05,3228943,0
2008-04-16,16.091,16.257,16.08,16.206,2940500,0
2008-04-17,16.218,16.475,16.142,16.453,2498079,0
2008-04-18,16.755,16.88,16.629,16.787,4744953,0
2008-04-21,16.666,16.775,16.577,16.707,3003207,0
2008-04-22,16.552,16.999,16.483,16.609,3554877,0
2008-04-23,16.552,16.943,15.866,16.011,10069775,0
2008-04-24,15.898,16.087,15.513,15.871,7235553,0
2008-04-25,15.917,16.284,15.917,16.267,7332167,0
2008-04-28,16.342,16.385,16.034,16.095,3604203,0
2008-04-29,16.038,16.173,16.013,16.013,3487480,0
2008-04-30,16.013,16.156,15.8,15.829,4412142,0
2008-05-01,15.921,16.488,15.809,16.324,2654186,0
2008-05-02,16.516,16.589,16.371,16.473,3650984,0
2008-05-05,16.362,16.413,16.127,16.158,2237189,0
2008-05-06,16.04,16.119,15.727,15.951,3756305,0
2008-05-07,15.982,16.206,15.904,16.035,1973484,0
2008-05-08,15.82,15.898,15.513,15.695,3957333,0
2008-05-09,15.538,15.791,15.485,15.643,2209869,0
2008-05-12,15.74,16.11,15.727,16.089,3169887,0
2008-05-13,16.137,16.269,16.06,16.206,2831002,0
2008-05-14,16.28,16.598,16.206,16.516,2598372,0
2008-05-15,16.481,16.761,16.283,16.761,3213785,0
2008-05-16,16.72,16.741,16.206,16.432,2556253,0
2008-05-19,16.432,16.499,16.273,16.32,1537975,0
2008-05-20,16.224,16.237,15.926,15.976,3593223,0
2008-05-21,15.974,16.18,15.663,15.767,3461138,0
2008-05-22,15.701,15.928,15.577,15.811,2027154,0
2008-05-23,15.811,15.811,15.592,15.701,1926890,0
2008-05-27,15.719,16.231,15.719,16.06,2033659,0
2008-05-28,16.14,16.516,16.14,16.36,3824890,0
2008-05-29,16.403,16.527,16.14,16.44,2331324,0
2008-05-30,16.481,16.481,15.921,16.11,3345791,0
2008-06-02,16.032,16.082,15.671,15.863,2189956,0
2008-06-03,15.863,16.04,15.643,15.788,2753106,0
2008-06-04,15.618,15.876,15.57,15.706,3435752,0
2008-06-05,15.708,15.984,15.664,15.951,2780853,0
2008-06-06,15.684,15.765,15.478,15.49,3911042,0
2008-06-09,15.608,15.64,15.167,15.228,2671256,0
2008-06-10,15.112,15.437,15.003,15.308,3116228,0
2008-06-11,15.178,15.265,14.797,14.894,3076815,0
2008-06-12,14.908,15.239,14.845,14.918,2547805,0
2008-06-13,15.034,15.511,14.968,15.49,2858332,0
2008-06-16,15.492,15.658,15.379,15.604,2699419,0
2008-06-17,15.604,15.793,15.582,15.617,2817303,0
2008-06-18,15.595,15.643,15.344,15.348,2285816,0
2008-06-19,15.253,15.451,15.107,15.373,5478524,0
2008-06-20,15.224,15.276,14.779,14.842,5652640,0
2008-06-23,15.239,15.323,14.945,15.155,7306444,0
2008-06-24,15.128,15.421,14.916,15.183,3682908,0
2008-06-25,15.228,15.727,15.183,15.511,3556293,0
2008-06-26,15.35,15.729,15.251,15.64,8476514,0
2008-06-27,15.647,15.727,15.265,15.348,7353466,0
2008-06-30,15.248,15.407,15.005,15.148,3401358,0
2008-07-01,15.708,16.035,15.207,16.016,13061154,0
2008-07-02,16.112,16.493,15.939,15.962,6881440,0
2008-07-03,16.233,16.233,15.638,15.854,4206594,0
2008-07-07,15.876,15.91,15.389,15.695,7798899,0
2008-07-08,15.643,16.027,15.597,16.013,5681378,0
2008-07-09,16.034,16.127,15.66,15.681,4007772,0
2008-07-10,15.633,15.762,15.251,15.346,5439532,0
2008-07-11,15.155,15.269,14.803,15.034,5731139,0
2008-07-14,15.013,15.283,14.737,14.838,7354207,0
2008-07-15,14.707,15.201,14.47,14.958,10816939,0
2008-07-16,15.496,15.765,13.94,15.56,13647529,0
2008-07-17,15.584,15.772,14.988,15.713,7331020,0
2008-07-18,15.695,15.844,15.341,15.647,4902699,0
2008-07-21,15.641,15.715,15.298,15.496,3248103,0
2008-07-22,15.306,15.886,15.241,15.882,4952733,0
2008-07-23,15.995,16.569,15.812,16.069,4519931,0
2008-07-24,16.034,16.176,15.545,15.564,5832191,0
2008-07-25,15.686,15.834,15.33,15.398,5384241,0
2008-07-28,15.456,15.517,14.887,14.937,4070838,0
2008-07-29,14.903,15.407,14.903,15.317,4388869,0
2008-07-30,15.325,15.632,15.218,15.455,4260307,0
2008-07-31,15.212,15.5,15.197,15.232,3716596,0
2008-08-01,15.361,15.567,15.047,15.109,2608263,0
2008-08-04,15.148,15.461,15.06,15.35,4267884,0
2008-08-05,15.519,15.849,15.451,15.804,4894584,0
2008-08-06,15.715,15.99,15.591,15.947,3975188,0
2008-08-07,15.788,15.878,15.627,15.744,2657300,0
2008-08-08,15.727,16.609,15.727,16.51,4085793,0
2008-08-11,16.477,17.024,16.311,16.747,5549370,0
2008-08-12,16.741,17.003,16.425,16.506,3518288,0
2008-08-13,16.503,16.51,15.948,16.413,3845820,0
2008-08-14,16.336,16.707,16.276,16.387,3948740,0
2008-08-15,16.499,16.646,16.29,16.593,3206744,0
2008-08-18,16.726,16.773,16.292,16.387,2932826,0
2008-08-19,16.206,16.36,16.007,16.32,3400361,0
2008-08-20,16.437,16.549,15.951,16.362,3766689,0
2008-08-21,16.087,16.493,16.03,16.451,3951247,0
2008-08-22,16.559,16.65,16.41,16.562,3310250,0
2008-08-25,16.46,16.516,16.144,16.255,2988151,0
2008-08-26,16.237,16.385,16.095,16.325,2999124,0
2008-08-27,16.311,16.613,16.263,16.559,3336903,0
2008-08-28,16.62,16.911,16.516,16.906,4335521,0
2008-08-29,16.793,17.052,16.791,16.865,4098444,0
2008-09-02,17.033,17.332,16.846,16.982,4785078,0
2008-09-03,17.406,17.999,17.008,17.949,11402962,0
2008-09-04,17.814,18.005,17.453,17.701,6127969,0
2008-09-05,17.54,17.545,16.982,17.312,5875943,0
2008-09-08,17.607,17.835,17.533,17.789,5529071,0
2008-09-09,17.741,17.964,17.57,17.575,4242912,0
2008-09-10,17.617,17.889,17.455,17.854,6307515,0
2008-09-11,17.786,17.786,17.343,17.732,4370623,0
2008-09-12,17.531,17.667,17.362,17.59,3357795,0
2008-09-15,17.274,17.88,17.145,17.318,4896829,0
2008-09-16,16.973,17.703,16.973,17.703,4964036,0
2008-09-17,17.436,17.611,16.991,16.991,5679209,0
2008-09-18,17.183,17.377,16.443,17.281,7384284,0
2008-09-19,17.739,17.893,17.135,17.512,6132680,0
2008-09-22,17.013,17.442,16.687,16.766,3914900,0
2008-09-23,16.77,16.988,16.087,16.353,5396998,0
2008-09-24,16.322,16.809,16.249,16.483,5296085,0
2008-09-25,16.669,17.214,16.669,17.013,5486546,0
2008-09-26,16.818,17.086,16.593,17.076,2540924,0
2008-09-29,17.018,17.019,16.158,16.298,5446235,0
2008-09-30,16.271,16.598,16.046,16.453,4827619,0
2008-10-01,16.318,16.535,16.1,16.24,4052955,0
2008-10-02,16.095,16.283,15.398,15.589,5888905,0
2008-10-03,15.849,15.935,15.337,15.411,5142797,0
2008-10-06,15.137,15.281,13.935,14.685,7061120,0
2008-10-07,14.803,14.96,13.947,13.947,7201776,0
2008-10-08,13.679,14.167,13.4,13.474,9024409,0
2008-10-09,13.407,13.599,12.208,12.294,7969628,0
2008-10-10,11.417,13.907,11.417,13.389,13876853,0
2008-10-13,14.017,14.017,12.905,13.302,7194200,0
2008-10-14,13.709,13.749,12.178,12.579,8163168,0
2008-10-15,12.142,12.377,11.59,11.651,8242010,0
2008-10-16,11.762,12.521,11.006,12.45,10289312,0
2008-10-17,11.806,12.3,11.326,11.822,11667003,0
2008-10-20,11.936,11.999,11.466,11.64,6024865,0
2008-10-21,11.634,11.916,11.496,11.531,4780521,0
2008-10-22,11.316,11.399,10.349,10.574,7116702,0
2008-10-23,10.607,10.986,10.273,10.621,9701915,0
2008-10-24,10.064,10.281,9.4165,9.879,8934626,0
2008-10-27,9.909,10.205,9.638,9.76,4874567,0
2008-10-28,9.748,11.182,9.748,11.182,9568133,0
2008-10-29,11.03,12.337,10.934,11.703,10270200,0
2008-10-30,12.008,12.414,11.481,11.691,5604988,0
2008-10-31,11.664,11.916,11.439,11.725,7456458,0
2008-11-03,11.877,11.956,11.527,11.651,3602727,0
2008-11-04,11.624,12.156,11.494,12.156,3721260,0
2008-11-05,12.043,12.234,11.59,11.624,3294075,0
2008-11-06,11.477,11.616,10.887,10.955,3297621,0
2008-11-07,11.018,11.286,10.709,10.991,4192977,0
2008-11-10,11.221,11.226,10.587,10.84,4226942,0
2008-11-11,10.733,10.797,10.27,10.447,4588373,0
2008-11-12,10.347,10.347,9.937,9.994,4965831,0
2008-11-13,10.156,10.642,9.4224,10.642,7140947,0
2008-11-14,10.486,10.576,9.925,10.044,4033550,0
2008-11-17,9.9,10.08,9.682,9.685,3272202,0
2008-11-18,9.583,9.678,9.0854,9.438,6924539,0
2008-11-19,9.3879,9.61,8.396,8.4875,8179035,0
2008-11-20,8.4896,9.1781,8.1343,8.5045,10819531,0
2008-11-21,8.6389,9.1249,8.362,9.1095,6192434,0
2008-11-24,9.2459,10.032,9.0007,9.824,5309032,0
2008-11-25,10.028,10.429,9.824,10.329,8692475,0
2008-11-26,10.173,11.087,10.048,10.921,5658157,0
2008-11-28,10.854,11.13,10.644,11.13,2389582,0
2008-12-01,10.95,10.95,10.073,10.076,5716702,0
2008-12-02,10.231,10.56,10.012,10.459,5190867,0
2008-12-03,10.311,11.196,10.195,11.153,4726179,0
2008-12-04,10.999,11.703,10.965,11.332,6882688,0
2008-12-05,11.04,11.698,10.607,11.651,4992120,0
2008-12-08,11.853,12.208,11.676,11.975,6357403,0
2008-12-09,11.851,12.076,11.376,11.462,3095647,0
2008-12-10,11.676,11.687,11.298,11.582,4031012,0
2008-12-11,11.443,11.492,10.878,11.028,5539290,0
2008-12-12,10.691,11.354,10.691,11.293,6283713,0
2008-12-15,11.452,11.452,10.664,10.854,6585573,0
2008-12-16,11.143,11.806,10.873,11.79,4542646,0
2008-12-17,11.609,12.252,11.527,11.986,4838360,0
2008-12-18,12.154,12.259,11.764,11.99,4704658,0
2008-12-19,12.062,12.3,11.714,11.838,6301803,0
2008-12-22,11.917,11.951,11.157,11.412,6071460,0
2008-12-23,11.509,11.687,11.091,11.212,4366713,0
2008-12-24,11.114,11.364,11.114,11.295,1896342,0
2008-12-26,11.37,11.617,11.368,11.588,2276046,0
2008-12-29,11.606,11.653,11.199,11.334,3541076,0
2008-12-30,11.45,11.543,11.134,11.46,5432856,0
2008-12-31,11.492,11.709,11.39,11.658,4162508,0
2009-01-02,11.812,12.14,11.531,12.105,5318154,0
2009-01-05,11.902,12.131,11.833,12.131,4964870,0
2009-01-06,12.131,12.339,11.956,12.296,5925059,0
2009-01-07,12.021,12.023,11.649,11.802,4596102,0
2009-01-08,11.705,11.705,11.31,11.622,6580992,0
2009-01-09,11.629,11.629,11.024,11.067,5346072,0
2009-01-12,10.936,10.964,10.642,10.742,5433663,0
2009-01-13,10.894,10.959,10.639,10.799,4543007,0
2009-01-14,10.407,11.563,10.407,11.503,15683930,0
2009-01-15,11.494,11.786,11.287,11.624,7977071,0
2009-01-16,11.797,12.021,11.537,11.944,7142032,0
2009-01-20,11.842,11.842,11.067,11.101,6986789,0
2009-01-21,11.117,11.609,10.767,11.595,8085404,0
2009-01-22,11.45,11.885,11.199,11.711,7615457,0
2009-01-23,11.455,11.89,11.334,11.601,5238172,0
2009-01-26,11.822,12.131,11.563,11.873,4363787,0
2009-01-27,11.895,12.021,11.656,11.947,3907804,0
2009-01-28,12.231,12.681,12.116,12.446,3792099,0
2009-01-29,12.254,12.498,12.01,12.082,4623655,0
2009-01-30,12.21,12.237,11.743,11.921,5784570,0
2009-02-02,11.766,11.917,11.462,11.503,7570493,0
2009-02-03,11.545,12.084,11.541,12.006,4666164,0
2009-02-04,11.921,12.145,11.67,11.861,4511713,0
2009-02-05,11.833,12.199,11.782,12.114,5642394,0
2009-02-06,12.145,12.766,12.145,12.443,8016370,0
2009-02-09,12.412,12.436,11.986,12.145,6590645,0
2009-02-10,12.111,12.145,11.503,11.543,9706650,0
2009-02-11,11.666,12.039,11.134,11.465,10800604,0
2009-02-12,11.412,11.563,11.148,11.504,9064187,0
2009-02-13,11.492,11.601,11.2,11.261,6983389,0
2009-02-17,11.028,11.419,10.908,11.245,11033513,0
2009-02-18,11.322,11.363,11.022,11.175,6853365,0
2009-02-19,11.292,11.504,11.189,11.289,4899089,0
2009-02-20,11.077,11.483,11.059,11.334,7108460,0
2009-02-23,11.356,11.468,10.79,10.84,6112811,0
2009-02-24,10.908,11.315,10.7,11.275,6297623,0
2009-02-25,11.229,11.629,11.136,11.397,9003264,0
2009-02-26,11.49,11.567,10.894,10.973,6309364,0
2009-02-27,10.903,11.268,10.784,11.045,7187838,0
2009-03-02,10.84,11.01,10.5,10.523,5129848,0
2009-03-03,10.576,10.68,10.135,10.191,5807236,0
2009-03-04,10.343,10.668,10.133,10.504,5693751,0
2009-03-05,10.297,10.607,10.123,10.231,6909127,0
2009-03-06,10.297,10.407,9.804,10.142,10413128,0
2009-03-09,10.041,10.302,10.039,10.219,8574968,0
2009-03-10,10.311,10.78,10.275,10.765,6265345,0
2009-03-11,10.828,10.999,10.715,10.81,4330569,0
2009-03-12,10.799,11.368,10.76,11.308,4804083,0
2009-03-13,11.32,11.481,11.157,11.406,4409932,0
2009-03-16,11.509,11.569,11.119,11.127,5280036,0
2009-03-17,11.148,11.529,11.143,11.529,5718109,0
2009-03-18,11.541,12.145,11.428,11.984,7601765,0
2009-03-19,11.97,12.247,11.927,12.199,5593921,0
2009-03-20,12.197,12.283,11.703,11.817,7158599,0
2009-03-23,12.052,12.536,11.938,12.536,4317131,0
2009-03-24,12.398,12.684,12.33,12.369,6449494,0
2009-03-25,12.433,12.655,12.071,12.416,7303518,0
2009-03-26,12.617,12.681,12.465,12.572,12898697,0
2009-03-27,12.416,12.519,12.306,12.448,4918391,0
2009-03-30,12.208,12.319,12.006,12.174,4185092,0
2009-03-31,12.231,12.297,11.971,12.154,4331323,0
2009-04-01,12.028,12.521,11.917,12.472,4535844,0
2009-04-02,12.668,13.207,12.555,13.065,8275692,0
2009-04-03,13.1,13.699,13.042,13.699,7264165,0
2009-04-06,13.598,13.659,13.185,13.463,6455140,0
2009-04-07,13.346,13.346,12.839,13.081,5236451,0
2009-04-08,13.214,13.382,13.046,13.363,3891192,0
2009-04-09,13.647,14.06,13.545,14.06,3682961,0
2009-04-13,13.976,14.103,13.865,14.029,3570019,0
2009-04-14,13.852,14.024,13.593,13.686,3095931,0
2009-04-15,13.589,13.749,13.389,13.576,3342291,0
2009-04-16,13.551,14.024,13.535,13.909,3992471,0
2009-04-17,13.867,14.209,13.804,14.121,3649822,0
2009-04-20,13.817,13.826,13.445,13.587,4200411,0
2009-04-21,13.651,14.216,13.415,14.148,5789350,0
2009-04-22,14.047,14.784,13.999,14.506,5367469,0
2009-04-23,14.506,14.685,14.134,14.353,5085928,0
2009-04-24,14.474,14.838,14.365,14.667,4486283,0
2009-04-27,14.446,14.446,13.968,14.069,8316921,0
2009-04-28,14.042,14.534,13.857,14.318,5582979,0
2009-04-29,12.892,13.156,12.184,12.369,31967473,0
2009-04-30,12.555,13.104,12.372,12.615,11590988,0
2009-05-01,12.641,12.841,12.526,12.565,8481253,0
2009-05-04,12.686,12.984,12.596,12.766,6125029,0
2009-05-05,12.768,12.952,12.617,12.639,6574870,0
2009-05-06,12.746,12.812,12.398,12.627,9563197,0
2009-05-07,12.77,12.857,12.441,12.505,7891707,0
2009-05-08,12.576,12.581,12.195,12.358,7318593,0
2009-05-11,12.25,12.25,11.917,11.965,6282562,0
2009-05-12,11.999,12.128,11.452,11.78,7588690,0
2009-05-13,11.646,11.646,11.388,11.501,7016592,0
2009-05-14,11.401,11.856,11.401,11.572,4975196,0
2009-05-15,11.567,11.861,11.503,11.576,4467710,0
2009-05-18,11.658,11.908,11.658,11.908,5224592,0
2009-05-19,11.91,11.979,11.718,11.866,6420080,0
2009-05-20,11.924,12.1,11.676,11.729,5319657,0
2009-05-21,11.586,11.822,11.501,11.606,5115335,0
2009-05-22,11.711,11.773,11.336,11.627,4111842,0
2009-05-26,11.538,12.294,11.49,12.24,5323726,0
2009-05-27,12.22,12.366,11.91,11.97,4819753,0
2009-05-28,12.028,12.098,11.62,11.831,6189590,0
2009-05-29,11.861,12.218,11.795,12.093,10817138,0
2009-06-01,12.239,12.77,12.239,12.686,4899131,0
2009-06-02,12.66,12.77,12.558,12.679,8180807,0
2009-06-03,12.636,12.749,12.493,12.737,6274456,0
2009-06-04,12.686,12.693,12.446,12.693,5307364,0
2009-06-05,12.596,12.874,12.396,12.507,5854093,0
2009-06-08,12.479,12.521,12.25,12.366,5177778,0
2009-06-09,12.43,12.751,12.386,12.678,5335532,0
2009-06-10,12.742,12.781,12.441,12.619,4927454,0
2009-06-11,12.619,12.764,12.563,12.623,7229229,0
2009-06-12,12.596,12.627,12.375,12.428,5750900,0
2009-06-15,12.37,12.37,12.131,12.276,5483010,0
2009-06-16,12.312,12.398,11.992,12.003,7465522,0
2009-06-17,11.977,12.142,11.727,11.951,10406113,0
2009-06-18,11.931,12.266,11.854,12.066,5731889,0
2009-06-19,12.224,12.644,12.131,12.61,14066511,0
2009-06-22,12.433,12.501,12.199,12.226,5679505,0
2009-06-23,12.257,12.257,11.802,11.873,6306479,0
2009-06-24,11.941,12.095,11.873,11.914,4967036,0
2009-06-25,11.831,12.131,11.826,11.949,6838110,0
2009-06-26,11.936,11.963,11.812,11.84,8157243,0
2009-06-29,11.856,11.914,11.578,11.828,5577814,0
2009-06-30,11.806,12.017,11.753,11.78,3262740,0
2009-07-01,11.846,12.098,11.828,11.885,4679404,0
2009-07-02,11.773,11.885,11.392,11.392,4237766,0
2009-07-06,11.494,11.716,11.412,11.691,3615698,0
2009-07-07,11.629,11.68,11.428,11.446,4953536,0
2009-07-08,11.567,11.753,11.454,11.698,4702469,0
2009-07-09,11.771,11.771,11.496,11.533,4240102,0
2009-07-10,11.483,11.79,11.473,11.638,3942094,0
2009-07-13,11.672,12.025,11.52,11.992,3479149,0
2009-07-14,11.923,12.134,11.888,12.098,3151242,0
2009-07-15,12.257,12.764,12.218,12.751,6432850,0
2009-07-16,12.651,12.927,12.515,12.871,4362946,0
2009-07-17,12.821,12.887,12.664,12.768,3369885,0
2009-07-20,12.839,13.09,12.706,13.02,4247682,0
2009-07-21,13.15,13.168,12.673,12.896,5193807,0
2009-07-22,13.377,13.968,13.097,13.176,15437405,0
2009-07-23,13.238,13.929,13.109,13.776,6139208,0
2009-07-24,13.657,13.895,13.604,13.895,3271852,0
2009-07-27,13.852,14.064,13.67,14.064,5543736,0
2009-07-28,13.961,14.143,13.925,13.988,4554784,0
2009-07-29,13.883,13.97,13.465,13.559,6500387,0
2009-07-30,13.668,13.903,13.625,13.761,4465905,0
2009-07-31,13.72,13.941,13.679,13.768,3076429,0
2009-08-03,13.842,13.988,13.782,13.872,3781491,0
2009-08-04,13.815,14.094,13.73,14.072,3777868,0
2009-08-05,14.071,14.184,13.933,14.115,3573651,0
2009-08-06,14.112,14.256,14.008,14.139,3239348,0
2009-08-07,14.248,14.741,14.207,14.652,5709648,0
2009-08-10,14.534,14.592,14.169,14.28,3366058,0
2009-08-11,14.216,14.223,13.951,14.154,3263771,0
2009-08-12,14.089,14.327,14.021,14.176,3243170,0
2009-08-13,14.165,14.268,13.903,14.268,2678745,0
2009-08-14,14.216,14.299,13.844,13.968,3337417,0
2009-08-17,13.806,13.895,13.585,13.69,3271693,0
2009-08-18,13.732,13.958,13.651,13.931,2684931,0
2009-08-19,13.893,14.123,13.817,14.049,3205495,0
2009-08-20,14.143,14.259,14.047,14.169,2668990,0
2009-08-21,14.139,14.335,14.078,14.271,3678990,0
2009-08-24,14.302,14.442,14.014,14.054,4344307,0
2009-08-25,14.108,14.322,14.074,14.25,3869179,0
2009-08-26,14.333,14.691,14.195,14.673,7037289,0
2009-08-27,14.664,14.801,14.436,14.716,4877105,0
2009-08-28,14.812,15.162,14.803,15.116,8315220,0
2009-08-31,14.996,15.009,14.751,14.803,5080253,0
2009-09-01,14.751,15.011,14.474,14.525,5119301,0
2009-09-02,14.474,14.754,14.474,14.627,7113008,0
2009-09-03,14.662,14.662,14.424,14.645,4329061,0
2009-09-04,14.599,14.807,14.511,14.748,4161951,0
2009-09-08,14.812,14.916,14.652,14.788,4641218,0
2009-09-09,14.772,15.015,14.737,14.95,3745045,0
2009-09-10,14.95,15.132,14.858,15.124,3289021,0
2009-09-11,15.173,15.294,15.064,15.185,3363022,0
2009-09-14,15.063,15.4,14.988,15.387,2935895,0
2009-09-15,15.371,15.522,15.221,15.344,3985084,0
2009-09-16,15.346,15.555,15.213,15.512,3975686,0
2009-09-17,15.551,15.708,15.4,15.471,3698589,0
2009-09-18,15.506,15.535,15.387,15.461,2709325,0
2009-09-21,15.368,15.526,15.228,15.364,2759858,0
2009-09-22,15.414,15.471,15.232,15.274,2550264,0
2009-09-23,15.306,15.383,15.053,15.053,4280856,0
2009-09-24,15.08,15.289,15.051,15.053,5168561,0
2009-09-25,14.95,15.213,14.903,14.956,3483222,0
2009-09-28,14.966,15.332,14.952,15.237,1886194,0
2009-09-29,15.25,15.695,15.25,15.579,3751319,0
2009-09-30,15.569,15.641,15.288,15.416,4431983,0
2009-10-01,15.332,15.423,14.812,14.819,4290868,0
2009-10-02,14.735,14.803,14.599,14.721,2761586,0
2009-10-05,14.7,15.09,14.7,15.069,2984599,0
2009-10-06,15.16,15.391,15.124,15.258,2445442,0
2009-10-07,15.231,15.474,15.201,15.456,2836985,0
2009-10-08,15.584,16.08,15.5,15.97,5680811,0
2009-10-09,15.995,16.016,15.812,15.91,3084761,0
2009-10-12,16.035,16.116,15.941,16.011,2206333,0
2009-10-13,16.107,16.107,15.836,15.898,3746704,0
2009-10-14,16.025,16.336,16.016,16.237,3832701,0
2009-10-15,16.146,16.45,16.124,16.405,3718189,0
2009-10-16,16.307,16.313,16.047,16.205,2450162,0
2009-10-19,16.297,16.616,16.233,16.385,3761044,0
2009-10-20,16.606,16.643,16.368,16.499,6022093,0
2009-10-21,16.499,16.568,16.124,16.124,4056911,0
2009-10-22,16.192,16.659,16.128,16.632,4544132,0
2009-10-23,16.657,16.746,16.508,16.669,5059276,0
2009-10-26,16.662,16.982,16.616,16.705,9434737,0
2009-10-27,15.742,15.979,15.363,15.613,17963619,0
2009-10-28,15.638,15.661,14.973,15.053,8591911,0
2009-10-29,15.153,15.251,15.09,15.241,7248098,0
2009-10-30,15.235,15.469,15.031,15.12,8645187,0
2009-11-02,15.199,15.43,14.938,15.286,4744083,0
2009-11-03,15.153,15.512,15.146,15.405,6565550,0
2009-11-04,15.471,15.496,15.205,15.235,4598465,0
2009-11-05,15.33,15.866,15.33,15.866,8327129,0
2009-11-06,15.708,15.919,15.641,15.849,2891174,0
2009-11-09,15.931,16.324,15.908,16.303,3803385,0
2009-11-10,16.309,16.405,15.962,16.144,3396618,0
2009-11-11,16.15,16.443,16.073,16.208,3418293,0
2009-11-12,16.255,16.255,15.729,15.811,4286806,0
2009-11-13,15.814,15.921,15.649,15.851,4289118,0
2009-11-16,16.058,16.146,15.986,16.077,3863268,0
2009-11-17,16.035,16.047,15.633,15.758,4675321,0
2009-11-18,15.76,15.891,15.627,15.721,3720159,0
2009-11-19,15.613,15.778,15.5,15.627,3411847,0
2009-11-20,15.551,15.641,15.337,15.423,5502893,0
2009-11-23,15.647,15.758,15.538,15.591,4408709,0
2009-11-24,15.679,15.706,15.267,15.395,5547090,0
2009-11-25,15.447,15.691,15.447,15.655,2852955,0
2009-11-27,15.26,15.538,15.128,15.391,2072858,0
2009-11-30,15.428,15.5,15.187,15.476,4140884,0
2009-12-01,15.664,15.869,15.64,15.774,4462578,0
2009-12-02,15.829,16.133,15.807,15.974,4245157,0
2009-12-03,15.921,15.921,15.592,15.625,3592001,0
2009-12-04,15.658,15.762,15.357,15.451,7516896,0
2009-12-07,15.456,15.531,15.288,15.354,3135274,0
2009-12-08,15.306,15.361,15.169,15.253,2716443,0
2009-12-09,15.19,15.229,15.049,15.178,2304157,0
2009-12-10,15.33,15.465,15.199,15.321,1933862,0
2009-12-11,15.449,15.649,15.346,15.618,2674418,0
2009-12-14,15.727,15.746,15.542,15.713,2492233,0
2009-12-15,15.655,15.681,15.43,15.573,2367619,0
2009-12-16,15.582,15.71,15.542,15.577,2093363,0
2009-12-17,15.435,15.533,15.352,15.407,2664394,0
2009-12-18,15.468,15.579,15.197,15.395,3430455,0
2009-12-21,15.377,15.661,15.377,15.496,2187277,0
2009-12-22,15.579,15.655,15.463,15.655,1736999,0
2009-12-23,15.684,15.706,15.579,15.651,1368196,0
2009-12-24,15.675,15.756,15.645,15.696,528725,0
2009-12-28,15.686,15.767,15.625,15.691,963676,0
2009-12-29,15.724,15.804,15.671,15.778,1102616,0
2009-12-30,15.731,15.844,15.666,15.802,1249358,0
2009-12-31,15.847,15.847,15.589,15.589,1011152,0
2010-01-04,15.749,15.749,15.549,15.618,2398561,0
2010-01-05,15.641,16.007,15.416,15.914,4834190,0
2010-01-06,15.917,15.935,15.723,15.851,3411496,0
2010-01-07,15.786,16.192,15.786,16.156,3105847,0
2010-01-08,16.133,16.18,16.007,16.073,3453969,0
2010-01-11,16.154,16.206,15.821,16.025,2640149,0
2010-01-12,15.979,16.11,15.719,15.856,3039229,0
2010-01-13,15.866,16.004,15.781,15.99,2761844,0
2010-01-14,16.044,16.084,15.84,15.97,3858914,0
2010-01-15,15.963,16.004,15.738,15.88,3295828,0
2010-01-19,15.871,16.011,15.871,15.993,2306238,0
2010-01-20,15.905,15.968,15.786,15.937,2827852,0
2010-01-21,15.97,16.03,15.832,15.838,5272790,0
2010-01-22,15.858,15.924,15.407,15.418,4347397,0
2010-01-25,15.517,15.533,15.294,15.361,3314225,0
2010-01-26,15.3,15.458,15.274,15.4,2528162,0
2010-01-27,15.402,15.617,15.368,15.575,2759137,0
2010-01-28,15.638,15.663,15.421,15.432,3525062,0
2010-01-29,15.456,15.638,15.298,15.33,2098111,0
2010-02-01,15.385,15.542,15.323,15.524,1676700,0
2010-02-02,15.562,15.802,15.506,15.788,2926808,0
2010-02-03,15.62,15.649,15.385,15.478,3313477,0
2010-02-04,15.33,15.395,15.137,15.228,5454986,0
2010-02-05,15.167,15.265,14.952,15.221,6086436,0
2010-02-08,15.191,15.451,15.155,15.199,2534932,0
2010-02-09,15.274,15.474,15.269,15.432,2749473,0
2010-02-10,15.4,15.57,15.346,15.418,4395312,0
2010-02-11,15.758,15.905,15.62,15.822,8971984,0
2010-02-12,15.643,15.832,15.643,15.736,5353070,0
2010-02-16,15.825,16.075,15.786,16.065,3810280,0
2010-02-17,16.121,16.307,16.112,16.292,5113260,0
2010-02-18,16.158,16.331,16.128,16.263,3585943,0
2010-02-19,16.273,16.336,16.156,16.311,3419584,0
2010-02-22,16.342,16.401,16.297,16.325,2086638,0
2010-02-23,16.262,16.288,16.044,16.124,3487528,0
2010-02-24,16.173,16.331,16.087,16.318,2222114,0
2010-02-25,16.121,16.447,16.121,16.443,2846186,0
2010-02-26,16.387,16.537,16.32,16.468,3528469,0
2010-03-01,16.479,16.595,16.405,16.591,3256555,0
2010-03-02,16.598,16.655,16.554,16.616,3569169,0
2010-03-03,16.613,16.625,16.49,16.568,3867160,0
2010-03-04,16.611,16.685,16.479,16.593,2777772,0
2010-03-05,16.552,16.807,16.488,16.766,3140310,0
2010-03-08,16.785,17.024,16.776,17.024,3619050,0
2010-03-09,16.982,17.024,16.924,16.973,3366632,0
2010-03-10,16.945,17.022,16.883,17.013,3015062,0
2010-03-11,16.945,16.986,16.787,16.984,2808293,0
2010-03-12,17.018,17.024,16.824,16.95,2256867,0
2010-03-15,16.887,16.994,16.8,16.965,4110240,0
2010-03-16,16.999,17.024,16.901,17.001,2501279,0
2010-03-17,17.007,17.161,17.007,17.108,4016071,0
2010-03-18,17.096,17.226,16.876,16.997,4322742,0
2010-03-19,17.047,17.078,16.923,16.965,5026375,0
2010-03-22,16.87,17.2,16.818,17.069,4011047,0
2010-03-23,17.128,17.234,17.028,17.234,3609740,0
2010-03-24,17.149,17.214,16.986,17.007,3636883,0
2010-03-25,17.147,17.218,16.908,16.911,4947660,0
2010-03-26,16.945,17.218,16.945,17.135,5851642,0
2010-03-29,17.21,17.21,16.969,17.112,3189723,0
2010-03-30,17.14,17.194,16.999,17.011,2849359,0
2010-03-31,16.988,17.149,16.947,17.058,2910395,0
2010-04-01,17.154,17.281,17.138,17.241,2277261,0
2010-04-05,17.281,17.566,17.256,17.457,3128223,0
2010-04-06,17.422,17.626,17.375,17.561,2820562,0
2010-04-07,17.512,17.637,17.44,17.478,3500743,0
2010-04-08,17.462,17.496,17.323,17.467,2714528,0
2010-04-09,17.46,17.823,17.46,17.807,5216436,0
2010-04-12,17.893,17.94,17.784,17.859,3223595,0
2010-04-13,17.835,17.971,17.676,17.929,2530942,0
2010-04-14,17.946,17.984,17.639,17.816,6120534,0
2010-04-15,17.755,17.854,17.672,17.816,2389772,0
2010-04-16,17.729,17.891,17.517,17.563,3062804,0
2010-04-19,17.515,17.698,17.432,17.584,3276649,0
2010-04-20,17.626,17.791,17.59,17.784,2251281,0
2010-04-21,17.809,17.971,17.763,17.945,2463778,0
2010-04-22,17.868,18.506,17.819,18.482,6282542,0
2010-04-23,18.432,18.511,18.291,18.445,4770614,0
2010-04-26,18.393,18.68,18.37,18.57,0,0
2010-04-27,18.494,18.512,18.149,18.195,4843125,0
2010-04-28,18.26,18.492,18.108,18.23,3105479,0
2010-04-29,18.37,18.57,18.26,18.542,2344972,0
2010-04-30,18.897,18.99,18.39,18.391,6776088,0
2010-05-03,18.434,18.656,18.275,18.321,5298459,0
2010-05-04,18.067,18.168,17.828,17.877,4345696,0
2010-05-05,17.75,17.945,17.613,17.72,5897135,0
2010-05-06,17.672,17.77,16.087,17.128,6452267,0
2010-05-07,17.035,17.254,16.577,16.789,6342671,0
2010-05-10,17.453,17.76,17.379,17.687,4965416,0
2010-05-11,17.469,18.028,17.397,17.739,4690931,0
2010-05-12,17.755,18.065,17.725,17.987,3720885,0
2010-05-13,18.036,18.065,17.696,17.736,3554052,0
2010-05-14,17.622,17.698,17.277,17.413,4387168,0
2010-05-17,17.439,17.449,16.971,17.344,3866461,0
2010-05-18,17.528,17.68,17.183,17.187,4638017,0
2010-05-19,17.082,17.204,16.773,17.018,5244961,0
2010-05-20,16.655,16.713,16.233,16.362,5746947,0
2010-05-21,16.094,16.776,15.966,16.576,4818346,0
2010-05-24,16.582,16.695,16.439,16.461,2580975,0
2010-05-25,16.156,16.439,15.945,16.396,10022400,0
2010-05-26,16.539,16.595,16.161,16.194,7903505,0
2010-05-27,16.483,16.571,16.342,16.564,8879930,0
2010-05-28,16.576,16.704,16.353,16.461,4581372,0
2010-06-01,16.34,16.564,16.124,16.137,3841309,0
2010-06-02,16.167,16.598,16.027,16.598,5197098,0
2010-06-03,16.599,16.726,16.486,16.623,3336446,0
2010-06-04,16.298,16.298,15.76,15.84,4436460,0
2010-06-07,15.896,15.948,15.579,15.592,4662466,0
2010-06-08,15.595,15.746,15.357,15.727,4759762,0
2010-06-09,15.82,16.148,15.82,15.889,4977195,0
2010-06-10,16.127,16.523,16.127,16.501,3225064,0
2010-06-11,16.38,16.664,16.362,16.552,4561507,0
2010-06-14,16.662,16.829,16.562,16.618,3358496,0
2010-06-15,16.701,17.058,16.611,17.031,3809768,0
2010-06-16,16.969,17.024,16.731,16.865,5160621,0
2010-06-17,16.908,16.938,16.598,16.728,6604499,0
2010-06-18,16.755,16.965,16.685,16.846,4562374,0
2010-06-21,17.038,17.063,16.627,16.721,4506365,0
2010-06-22,16.802,16.936,16.231,16.255,4064524,0
2010-06-23,16.244,16.3,15.997,16.18,5155856,0
2010-06-24,16.121,16.127,15.809,15.902,5457957,0
2010-06-25,15.9,16.053,15.765,16.034,6884887,0
2010-06-28,16.013,16.2,15.908,16.007,3246797,0
2010-06-29,15.749,15.758,15.258,15.374,7282103,0
2010-06-30,15.35,15.467,15.119,15.148,5882121,0
2010-07-01,15.169,15.359,14.869,15.221,5020945,0
2010-07-02,15.239,15.344,14.96,15.029,3509444,0
2010-07-06,15.176,15.296,14.737,14.881,3859313,0
2010-07-07,14.889,15.469,14.849,15.442,4400946,0
2010-07-08,15.512,15.847,15.512,15.809,5159315,0
2010-07-09,15.795,15.976,15.715,15.941,3740729,0
2010-07-12,15.861,16.038,15.731,15.827,4263454,0
2010-07-13,15.976,16.297,15.976,16.215,3235607,0
2010-07-14,16.128,16.229,15.948,16.208,4713815,0
2010-07-15,16.194,16.273,15.943,16.187,5183463,0
2010-07-16,16.112,16.142,15.468,15.508,5012256,0
2010-07-19,15.589,15.715,15.346,15.492,3176561,0
2010-07-20,15.229,15.968,15.229,15.962,4026483,0
2010-07-21,16,16.1,15.699,15.74,5064040,0
2010-07-22,16.646,16.914,16.2,16.687,7691178,0
2010-07-23,16.859,17.191,16.809,16.979,8198309,0
2010-07-26,17.028,17.474,16.95,17.427,5838000,0
2010-07-27,17.453,17.474,16.927,17.101,5431546,0
2010-07-28,17.028,17.169,16.797,16.929,3823876,0
2010-07-29,16.997,17.074,16.625,16.862,3724281,0
2010-07-30,16.65,16.914,16.56,16.883,5114985,0
2010-08-02,17.14,17.337,17.096,17.216,4120123,0
2010-08-03,17.084,17.152,16.885,16.916,2606309,0
2010-08-04,16.986,17.292,16.971,17.258,2597856,0
2010-08-05,17.096,17.234,16.971,17.196,2415179,0
2010-08-06,17.047,17.233,16.923,17.152,3521751,0
2010-08-09,17.274,17.292,17.089,17.133,3153206,0
2010-08-10,17.013,17.145,16.804,17.082,3905431,0
2010-08-11,16.787,16.832,16.453,16.569,3913646,0
2010-08-12,16.389,16.443,16.227,16.412,3903264,0
2010-08-13,16.354,16.453,16.276,16.284,2290626,0
2010-08-16,16.224,16.378,16.016,16.305,2173563,0
2010-08-17,16.461,16.697,16.354,16.562,2054823,0
2010-08-18,16.562,16.652,16.358,16.529,4367329,0
2010-08-19,16.38,16.481,16.095,16.161,4177543,0
2010-08-20,16.052,16.116,15.896,16.077,4493592,0
2010-08-23,16.109,16.322,16.018,16.027,6026628,0
2010-08-24,15.795,15.948,15.592,15.851,5568271,0
2010-08-25,15.744,15.908,15.524,15.9,3601591,0
2010-08-26,15.943,15.957,15.554,15.577,3869569,0
2010-08-27,15.666,15.762,15.43,15.723,4694869,0
2010-08-30,15.721,15.891,15.496,15.496,3670814,0
2010-08-31,15.091,15.291,14.917,15.018,8846760,0
2010-09-01,15.246,15.701,15.244,15.591,5300312,0
2010-09-02,15.592,15.863,15.592,15.809,3274038,0
2010-09-03,16.034,16.103,15.849,16.087,4640880,0
2010-09-07,16.038,16.1,15.912,15.926,3589532,0
2010-09-08,15.893,16.137,15.836,15.981,4213933,0
2010-09-09,16.167,16.249,15.926,15.976,2110751,0
2010-09-10,16.058,16.133,15.945,16.072,2365891,0
2010-09-13,16.19,16.311,16.127,16.22,2673903,0
2010-09-14,16.199,16.486,16.173,16.429,3055061,0
2010-09-15,16.362,16.632,16.336,16.606,2995756,0
2010-09-16,16.481,16.551,16.389,16.516,2853084,0
2010-09-17,16.618,16.643,16.429,16.49,3774916,0
2010-09-20,16.568,16.814,16.557,16.795,2828162,0
2010-09-21,16.816,16.829,16.613,16.695,3976724,0
2010-09-22,16.744,16.82,16.501,16.586,3612832,0
2010-09-23,16.46,16.586,16.391,16.453,2682303,0
2010-09-24,16.671,16.818,16.664,16.818,3740762,0
2010-09-27,16.863,17.019,16.764,16.956,3456262,0
2010-09-28,16.923,17.212,16.712,17.181,2898758,0
2010-09-29,17.092,17.31,17.035,17.208,3160396,0
2010-09-30,17.345,17.435,17.095,17.24,3601613,0
2010-10-01,17.35,17.42,17.103,17.202,3586326,0
2010-10-04,17.202,17.357,17.115,17.2,4118792,0
2010-10-05,17.364,17.642,17.243,17.58,4279619,0
2010-10-06,17.563,17.613,17.399,17.517,2824987,0
2010-10-07,17.62,17.646,17.447,17.552,2929523,0
2010-10-08,17.525,18.034,17.472,17.946,3346171,0
2010-10-11,17.893,18.226,17.893,18.14,3785591,0
2010-10-12,18.099,18.125,17.841,18.063,3911779,0
2010-10-13,18.197,18.23,17.994,18.014,3596614,0
2010-10-14,18.009,18.326,18.009,18.291,4167312,0
2010-10-15,18.468,18.468,18.175,18.298,3315433,0
2010-10-18,18.329,18.466,18.213,18.424,3161605,0
2010-10-19,18.189,18.397,18.09,18.219,4041358,0
2010-10-20,18.35,18.662,18.275,18.613,8373212,0
2010-10-21,18.023,19.006,17.784,18.13,10724824,0
2010-10-22,18.192,18.378,18.117,18.305,4341871,0
2010-10-25,18.427,18.427,18.123,18.142,3876290,0
2010-10-26,18.034,18.345,17.98,18.226,4928935,0
2010-10-27,18.059,18.061,17.364,17.646,8309663,0
2010-10-28,17.768,17.859,17.538,17.843,6098600,0
2010-10-29,17.828,17.942,17.678,17.713,5011386,0
2010-11-01,17.826,17.949,17.588,17.72,2494983,0
2010-11-02,17.882,17.989,17.732,17.734,2870514,0
2010-11-03,17.798,17.802,17.436,17.687,3987340,0
2010-11-04,17.92,17.951,17.72,17.777,5046225,0
2010-11-05,17.814,18.202,17.814,18.084,3250460,0
2010-11-08,18.037,18.042,17.828,17.946,3516653,0
2010-11-09,17.98,17.991,17.607,17.672,4143033,0
2010-11-10,17.457,17.467,16.999,17.117,10336828,0
2010-11-11,17.016,17.248,16.976,17.209,5896910,0
2010-11-12,17.126,17.236,16.856,16.889,4250374,0
2010-11-15,16.982,17.254,16.921,16.976,4357785,0
2010-11-16,16.872,17.056,16.646,16.761,4681734,0
2010-11-17,16.811,17.23,16.809,17.177,3921326,0
2010-11-18,17.382,17.497,17.33,17.347,3189363,0
2010-11-19,17.392,17.575,17.2,17.57,3598835,0
2010-11-22,17.512,17.805,17.44,17.748,3593200,0
2010-11-23,17.584,17.713,17.465,17.655,3624150,0
2010-11-24,17.823,17.973,17.786,17.973,2747592,0
2010-11-26,17.849,17.929,17.784,17.839,1085431,0
2010-11-29,17.868,18.115,17.42,17.734,5123475,0
2010-11-30,17.667,17.806,17.558,17.639,6275833,0
2010-12-01,17.906,18.044,17.852,17.875,6705822,0
2010-12-02,17.973,18.268,17.882,18.173,6124765,0
2010-12-03,18.09,18.166,17.828,18.081,4457705,0
2010-12-06,18.05,18.26,17.936,18.202,3647501,0
2010-12-07,18.344,18.497,18.217,18.226,6078717,0
2010-12-08,18.131,18.17,17.934,18.17,3318586,0
2010-12-09,18.282,18.284,18.145,18.216,3128564,0
2010-12-10,18.186,18.34,18.151,18.313,3850703,0
2010-12-13,18.427,18.728,18.397,18.613,5547301,0
2010-12-14,18.564,18.738,18.51,18.645,4107133,0
2010-12-15,18.595,18.827,18.557,18.645,4679986,0
2010-12-16,18.724,18.808,18.606,18.765,3571354,0
2010-12-17,18.802,19.048,18.773,18.986,5684719,0
2010-12-20,19.047,19.048,18.8,19.011,3403303,0
2010-12-21,19.041,19.099,18.881,18.897,5317375,0
2010-12-22,18.868,18.868,18.362,18.484,12826321,0
2010-12-23,18.506,18.604,18.394,18.492,4620742,0
2010-12-27,18.475,18.519,18.323,18.431,5260650,0
2010-12-28,18.506,18.535,18.365,18.484,2730448,0
2010-12-29,18.526,18.648,18.498,18.542,2175693,0
2010-12-30,18.483,18.548,18.445,18.485,1694605,0
2010-12-31,18.491,18.525,18.304,18.343,2057493,0
2011-01-03,18.437,18.468,18.254,18.378,6444998,0
2011-01-04,18.42,18.47,18.025,18.104,6446193,0
2011-01-05,18.117,18.219,17.956,18.121,4983416,0
2011-01-06,18.113,18.145,17.676,17.793,8076190,0
2011-01-07,17.63,17.741,17.328,17.474,12551440,0
2011-01-10,17.453,17.713,17.401,17.602,5546230,0
2011-01-11,17.701,17.701,17.461,17.613,5071254,0
2011-01-12,17.741,17.775,17.605,17.672,2975941,0
2011-01-13,17.686,17.72,17.457,17.525,6181943,0
2011-01-14,17.531,17.867,17.457,17.867,5263181,0
2011-01-18,17.881,17.902,17.506,17.617,4415053,0
2011-01-19,17.67,17.678,17.409,17.678,6108360,0
2011-01-20,17.644,17.865,17.588,17.793,6012795,0
2011-01-21,17.843,17.843,17.434,17.462,6091059,0
2011-01-24,17.432,17.651,17.408,17.568,4536826,0
2011-01-25,17.491,17.508,17.11,17.312,9805871,0
2011-01-26,17.413,17.686,17.27,17.597,7616444,0
2011-01-27,17.674,17.674,17.444,17.588,4505531,0
2011-01-28,17.58,17.613,17.288,17.335,5944549,0
2011-01-31,17.362,17.628,17.249,17.605,4125831,0
2011-02-01,17.687,17.924,17.617,17.902,5952385,0
2011-02-02,17.849,17.94,17.718,17.839,4278531,0
2011-02-03,17.853,18.091,17.849,17.968,4654024,0
2011-02-04,18.028,18.665,17.902,18.501,8566603,0
2011-02-07,18.475,18.555,18.372,18.406,5192802,0
2011-02-08,18.485,18.645,18.394,18.602,3627062,0
2011-02-09,18.604,19.1,18.604,18.754,6739232,0
2011-02-10,18.687,18.782,18.507,18.631,5298489,0
2011-02-11,18.633,18.633,18.397,18.544,5101695,0
2011-02-14,18.49,18.525,18.319,18.499,3848676,0
2011-02-15,18.401,18.504,18.261,18.469,3122294,0
2011-02-16,18.51,18.602,18.219,18.437,5142110,0
2011-02-17,18.362,18.728,18.217,18.647,5487995,0
2011-02-18,18.653,19.153,18.653,19.11,11337929,0
2011-02-22,19.965,21.334,19.965,20.542,24669000,0
2011-02-23,20.547,20.619,20.165,20.245,9578491,0
2011-02-24,20.234,20.498,20.176,20.431,7330711,0
2011-02-25,20.399,20.643,20.307,20.426,5025013,0
2011-02-28,20.288,20.404,20.207,20.361,6062234,0
2011-03-01,20.466,20.49,19.965,20.048,6586347,0
2011-03-02,20.053,20.178,19.87,20.014,3847780,0
2011-03-03,20.164,20.437,20.095,20.361,3082091,0
2011-03-04,20.421,20.531,20.232,20.366,5216947,0
2011-03-07,20.347,20.653,20.236,20.594,7351788,0
2011-03-08,20.542,20.749,20.461,20.58,5752906,0
2011-03-09,20.639,21.01,20.533,20.918,5622697,0
2011-03-10,20.711,21.17,20.6,20.764,5365163,0
2011-03-11,20.621,21.101,20.545,21.029,3625688,0
2011-03-14,20.934,20.991,20.594,20.684,3887405,0
2011-03-15,20.194,20.707,20.095,20.549,4721914,0
2011-03-16,20.49,20.723,20.169,20.25,4334240,0
2011-03-17,20.459,20.543,20.185,20.257,3255964,0
2011-03-18,20.449,20.453,19.75,19.923,6881426,0
2011-03-21,20.078,20.243,20.039,20.073,1849567,0
2011-03-22,20.108,20.202,20.024,20.095,2452028,0
2011-03-23,20.05,20.238,19.788,20.207,3665048,0
2011-03-24,20.325,20.475,20.108,20.385,3125544,0
2011-03-25,20.364,20.565,20.258,20.441,3192170,0
2011-03-28,20.449,20.658,20.276,20.293,3262823,0
2011-03-29,20.279,20.723,20.232,20.645,3508377,0
2011-03-30,20.707,21.282,20.69,21.245,5855373,0
2011-03-31,21.15,21.173,20.82,21.109,5643244,0
2011-04-01,20.969,21.419,20.942,21.187,5386150,0
2011-04-04,21.261,21.314,21.068,21.129,2941739,0
2011-04-05,21.14,21.361,21.008,21.222,3050469,0
2011-04-06,21.284,21.314,20.987,21.052,2833536,0
2011-04-07,21.112,21.209,20.884,21.092,2611687,0
2011-04-08,21.209,21.215,20.707,20.837,2704534,0
2011-04-11,20.876,21.4,20.874,21.27,4167232,0
2011-04-12,21.124,21.421,21.086,21.279,5244583,0
2011-04-13,21.303,21.469,21.224,21.428,3542689,0
2011-04-14,21.346,21.682,21.282,21.476,4978655,0
2011-04-15,21.483,21.778,21.469,21.625,4748618,0
2011-04-18,21.395,21.395,21.092,21.239,4692071,0
2011-04-19,21.312,21.619,21.261,21.582,4202422,0
2011-04-20,21.843,22.515,21.831,22.187,6153420,0
2011-04-21,22.2,22.269,21.996,22.172,3162911,0
2011-04-25,22.323,22.739,22.217,22.259,5267382,0
2011-04-26,22.154,22.508,22.154,22.495,4385174,0
2011-04-27,22.497,23.083,22.493,23.03,5211070,0
2011-04-28,23.045,23.322,22.828,23.278,6820687,0
2011-04-29,22.274,22.331,21.468,21.541,12277319,0
2011-05-02,21.866,21.866,21.366,21.426,5599651,0
2011-05-03,21.367,21.627,21.052,21.2,5942916,0
2011-05-04,21.163,21.337,20.931,21.192,4811191,0
2011-05-05,21.117,21.632,20.982,21.538,6741909,0
2011-05-06,21.623,21.733,21.326,21.366,4716357,0
2011-05-09,21.423,21.564,21.357,21.402,3009537,0
2011-05-10,21.402,21.608,21.376,21.528,2500109,0
2011-05-11,21.563,21.587,21.271,21.4,2772530,0
2011-05-12,21.429,21.958,21.296,21.925,4381548,0
2011-05-13,21.91,21.97,21.583,21.64,2514428,0
2011-05-16,21.623,21.736,21.539,21.564,2230494,0
2011-05-17,21.519,21.658,21.284,21.472,2647712,0
2011-05-18,21.56,21.773,21.397,21.764,1753048,0
2011-05-19,21.769,21.921,21.647,21.892,2350334,0
2011-05-20,21.743,21.765,20.732,20.875,8369845,0
2011-05-23,20.693,21.004,20.646,20.888,4209264,0
2011-05-24,20.929,21.075,20.827,20.899,2639562,0
2011-05-25,20.367,20.568,20.202,20.466,5337380,0
2011-05-26,20.545,21.056,20.459,20.993,4025423,0
2011-05-27,21.043,21.227,21.013,21.17,3007605,0
2011-05-31,21.362,21.412,21.198,21.354,4223217,0
2011-06-01,21.367,21.52,20.796,20.825,4010542,0
2011-06-02,20.737,20.924,20.476,20.538,2537096,0
2011-06-03,20.359,20.716,20.306,20.355,2607269,0
2011-06-06,20.285,20.406,20.099,20.116,2960894,0
2011-06-07,20.203,20.378,20.094,20.112,4352210,0
2011-06-08,20.047,20.075,19.754,19.79,4364575,0
2011-06-09,19.887,20.269,19.845,20.101,5339944,0
2011-06-10,20.05,20.211,19.759,19.797,5544425,0
2011-06-13,22.224,22.537,21.642,21.786,19519639,0
2011-06-14,22.112,22.212,21.751,21.954,5970278,0
2011-06-15,21.795,21.933,21.625,21.746,5419482,0
2011-06-16,21.731,21.822,21.392,21.773,6814706,0
2011-06-17,21.967,22.507,21.967,22.17,7663053,0
2011-06-20,22.068,22.761,22.053,22.627,5078393,0
2011-06-21,22.646,23.062,22.618,22.761,4831802,0
2011-06-22,22.742,22.896,22.521,22.542,3421327,0
2011-06-23,22.316,22.57,22.107,22.53,3593622,0
2011-06-24,22.611,22.787,22.416,22.675,6202402,0
2011-06-27,22.646,22.914,22.557,22.653,3579764,0
2011-06-28,22.751,23.062,22.733,23.057,3035456,0
2011-06-29,23.136,23.332,22.921,23.212,3419574,0
2011-06-30,23.239,23.666,23.162,23.413,3802543,0
2011-07-01,23.317,24.063,23.317,24.026,3667203,0
2011-07-05,24.009,24.148,23.763,23.959,2668241,0
2011-07-06,23.809,24.087,23.711,23.987,2155321,0
2011-07-07,24.146,24.536,24.138,24.498,4502079,0
2011-07-08,24.183,24.441,24.116,24.438,2993120,0
2011-07-11,24.174,24.696,24.128,24.503,5927911,0
2011-07-12,24.518,25.203,24.354,24.813,6932784,0
2011-07-13,24.965,25.253,24.681,24.802,8572103,0
2011-07-14,24.915,24.915,24.301,24.553,7173182,0
2011-07-15,24.613,24.613,24.073,24.123,7411705,0
2011-07-18,24.146,24.571,24.113,24.34,10358800,0
2011-07-19,24.51,24.9,24.474,24.89,6355218,0
2011-07-20,24.954,25.011,24.512,24.681,4801786,0
2011-07-21,25.825,28.316,25.591,26.107,12009554,0
2011-07-22,26.066,26.143,25.821,25.987,4878310,0
2011-07-25,25.79,25.934,25.534,25.68,4174160,0
2011-07-26,25.663,25.663,25.287,25.367,4480527,0
2011-07-27,25.187,25.281,24.654,24.806,4966918,0
2011-07-28,24.894,25.511,24.894,25.246,4100753,0
2011-07-29,25.085,25.435,24.835,25.189,5187139,0
2011-08-01,25.439,25.449,24.776,25.155,4256692,0
2011-08-02,24.91,25.202,24.292,24.307,3764141,0
2011-08-03,24.327,24.748,23.807,24.713,4652278,0
2011-08-04,24.323,24.481,23.516,23.533,6434191,0
2011-08-05,23.871,24.163,23.104,24.019,6273019,0
2011-08-08,23.347,23.807,22.153,22.404,6228583,0
2011-08-09,22.728,23.588,21.942,23.538,7894443,0
2011-08-10,23.18,23.504,22.423,22.474,6929139,0
2011-08-11,22.747,23.887,22.375,23.559,7332078,0
2011-08-12,23.635,24.161,23.477,23.971,3521245,0
2011-08-15,24.09,24.463,23.817,24.444,3978177,0
2011-08-16,24.349,24.357,23.988,24.194,3457816,0
2011-08-17,24.176,24.503,23.586,23.878,4226616,0
2011-08-18,23.219,23.219,22.496,22.866,5820960,0
2011-08-19,22.435,23.402,22.435,22.478,6628152,0
2011-08-22,22.85,23.059,22.507,22.733,5201536,0
2011-08-23,22.973,24.067,22.73,24.067,4873993,0
2011-08-24,23.959,24.486,23.837,24.47,4810803,0
2011-08-25,24.518,24.623,23.742,23.857,3370866,0
2011-08-26,23.75,24.616,23.363,24.6,3811785,0
2011-08-29,24.605,25.233,24.361,25.2,5129468,0
2011-08-30,25.223,25.421,24.983,25.259,4853880,0
2011-08-31,25.449,25.839,25.058,25.246,4691732,0
2011-09-01,25.329,25.611,24.856,24.928,4747058,0
2011-09-02,24.465,24.573,24.147,24.275,3611329,0
2011-09-06,23.763,24.255,23.202,24.216,4165743,0
2011-09-07,24.679,25.228,24.398,25.217,3995996,0
2011-09-08,25.124,26.013,24.995,25.29,9085031,0
2011-09-09,24.863,25.322,24.323,24.594,4902191,0
2011-09-12,24.141,25.024,24.101,24.993,3459756,0
2011-09-13,25.145,25.93,24.965,25.84,4572054,0
2011-09-14,25.933,26.863,25.672,26.536,5657939,0
2011-09-15,26.707,27.164,26.432,26.93,6298631,0
2011-09-16,26.93,27.245,26.738,27.041,5943580,0
2011-09-19,26.634,27.6,26.467,27.484,4347835,0
2011-09-20,27.533,28.13,27.164,27.463,5321705,0
2011-09-21,27.326,27.554,26.217,26.24,4044547,0
2011-09-22,25.518,26.153,25.352,25.76,4509887,0
2011-09-23,25.772,27.425,25.729,27.131,7881561,0
2011-09-26,27.267,27.651,26.678,27.615,5054390,0
2011-09-27,27.999,28.806,27.843,28.253,8080753,0
2011-09-28,28.214,28.599,27.392,27.399,4452325,0
2011-09-29,28.044,28.18,26.162,27.232,5646815,0
2011-09-30,26.833,27.366,26.356,26.356,5362336,0
2011-10-03,26.104,26.944,25.511,25.641,5474369,0
2011-10-04,25.431,26.821,25.14,26.812,6957888,0
2011-10-05,26.93,27.477,26.283,27.366,5236573,0
2011-10-06,27.408,27.976,27.092,27.916,3764624,0
2011-10-07,28.02,28.686,27.849,28.082,5356227,0
2011-10-10,28.48,28.99,28.332,28.85,5404635,0
2011-10-11,28.718,28.981,28.257,28.488,3384039,0
2011-10-12,28.657,29.195,28.224,28.36,4978660,0
2011-10-13,28.078,28.586,28.052,28.553,4402002,0
2011-10-14,28.767,29.062,28.631,29.053,2662215,0
2011-10-17,28.953,29.018,28.296,28.36,2431559,0
2011-10-18,28.402,29.021,27.554,28.599,3906678,0
2011-10-19,28.456,28.697,27.854,27.952,4712800,0
2011-10-20,28.104,28.634,27.655,28.564,5032163,0
2011-10-21,28.748,29.062,28.268,28.779,5982286,0
2011-10-24,29.928,30.289,28.767,29.709,8177259,0
2011-10-25,29.715,29.806,28.734,28.823,6365477,0
2011-10-26,29.536,29.899,28.776,29.05,5502792,0
2011-10-27,29.916,30.323,29.592,30.143,5770560,0
2011-10-28,30.05,30.494,29.676,30.4,6892299,0
2011-10-31,30.051,30.908,29.978,29.978,5484266,0
2011-11-01,29.305,29.848,29.089,29.388,4969646,0
2011-11-02,29.829,30.195,29.481,30.16,5425198,0
2011-11-03,30.231,30.656,29.36,30.588,6641070,0
2011-11-04,30.224,30.546,29.513,29.703,4748658,0
2011-11-07,29.496,29.887,29.006,29.362,4257791,0
2011-11-08,29.567,29.662,28.88,29.486,3623402,0
2011-11-09,28.898,28.962,28.344,28.422,3953235,0
2011-11-10,28.684,28.915,28.333,28.823,3912037,0
2011-11-11,29.172,29.817,28.922,29.528,3439996,0
2011-11-14,29.433,29.655,29.281,29.442,2680383,0
2011-11-15,29.291,29.76,29.183,29.536,2552469,0
2011-11-16,29.205,29.603,29.002,29.128,3761395,0
2011-11-17,29.072,29.272,28.382,28.844,3262106,0
2011-11-18,28.87,28.969,28.24,28.576,3546805,0
2011-11-21,28.304,28.398,27.766,27.871,4744425,0
2011-11-22,27.871,28.087,27.593,27.845,4036018,0
2011-11-23,27.741,28.013,27.622,27.776,3408126,0
2011-11-25,27.676,27.781,27.369,27.379,1194337,0
2011-11-28,28.118,29.169,28.116,29.159,4657460,0
2011-11-29,29.093,29.255,28.725,29.113,3929658,0
2011-11-30,29.988,30.231,29.684,30.078,5506706,0
2011-12-01,29.92,30.269,29.726,29.94,4529304,0
2011-12-02,30.292,30.658,30.023,30.053,4961897,0
2011-12-05,30.487,30.8,30.28,30.417,7874750,0
2011-12-06,30.252,30.363,29.91,30.192,6194204,0
2011-12-07,30.188,30.269,29.655,30.053,10375752,0
2011-12-08,29.947,30.427,29.369,29.452,5895171,0
2011-12-09,29.627,29.841,29.113,29.792,3293210,0
2011-12-12,29.431,29.586,29.037,29.527,3841213,0
2011-12-13,29.974,30.07,28.476,28.689,5363455,0
2011-12-14,28.493,28.741,28.37,28.428,5220807,0
2011-12-15,28.63,28.67,28.173,28.392,4899470,0
2011-12-16,28.543,28.711,27.811,28.01,19829644,0
2011-12-19,28.234,28.646,28.156,28.232,5575236,0
2011-12-20,28.593,28.73,27.866,28.161,6280632,0
2011-12-21,28.113,28.207,27.565,27.985,5649295,0
2011-12-22,27.962,28.074,27.372,27.608,5847866,0
2011-12-23,27.685,28.149,27.644,28.125,2476865,0
2011-12-27,28.129,28.53,27.998,28.464,2073285,0
2011-12-28,28.451,28.599,28.076,28.127,2207031,0
2011-12-29,27.998,28.198,27.686,28.052,3276795,0
2011-12-30,27.929,28.058,27.674,27.685,2924595,0
2012-01-03,28.99,28.99,28.166,28.269,4741181,0
2012-01-04,28.283,29.556,28.259,29.513,6862769,0
2012-01-05,29.434,29.522,28.83,29.477,4641319,0
2012-01-06,29.46,29.507,29.104,29.143,2370883,0
2012-01-09,29.213,29.444,29.032,29.401,2973946,0
2012-01-10,29.392,29.537,28.967,29.213,3680336,0
2012-01-11,29.155,29.206,28.56,28.717,6124899,0
2012-01-12,28.684,29.041,28.567,28.994,4304650,0
2012-01-13,28.768,29.011,28.702,28.764,3310229,0
2012-01-17,28.995,29.021,28.737,28.924,3954526,0
2012-01-18,28.841,29.153,28.421,29.055,2828016,0
2012-01-19,29.064,29.324,28.624,29.016,3720212,0
2012-01-20,29.041,29.286,28.835,29.111,2957046,0
2012-01-23,29.113,29.559,28.702,28.85,2673247,0
2012-01-24,28.747,29.153,28.403,28.9,4335612,0
2012-01-25,29.004,29.295,28.694,29.261,2909069,0
2012-01-26,29.29,29.305,28.453,28.678,4881578,0
2012-01-27,28.578,28.734,28.364,28.519,2412516,0
2012-01-30,28.342,28.691,28.106,28.56,2525485,0
2012-01-31,28.587,28.863,28.548,28.668,2789034,0
2012-02-01,28.783,29.009,28.441,28.471,5765674,0
2012-02-02,28.474,28.66,28.183,28.333,4026049,0
2012-02-03,28.534,29.215,28.498,29.08,4636691,0
2012-02-06,29.014,29.149,28.778,28.943,4483747,0
2012-02-07,29.032,29.623,28.832,29.557,5355806,0
2012-02-08,30.01,30.938,29.868,30.442,7521777,0
2012-02-09,30.605,31.065,30.423,31.028,5339790,0
2012-02-10,30.737,31.006,30.548,30.744,4692350,0
2012-02-13,30.963,31.131,30.684,31.122,3848934,0
2012-02-14,30.789,31.323,30.757,31.313,4075664,0
2012-02-15,31.407,31.968,31.186,31.23,6328789,0
2012-02-16,31.341,32.45,31.313,32.249,10141290,0
2012-02-17,32.436,32.588,31.867,32.058,5943626,0
2012-02-21,32.058,32.1,31.373,31.576,4042553,0
2012-02-22,31.544,31.72,31.335,31.555,4056584,0
2012-02-23,31.57,31.706,31.293,31.364,5006619,0
2012-02-24,31.286,31.953,31.228,31.92,4781466,0
2012-02-27,31.727,32.702,31.646,32.287,4404429,0
2012-02-28,32.283,32.395,31.941,32.151,4859501,0
2012-02-29,32.15,32.159,31.841,31.842,3993853,0
2012-03-01,32.091,32.259,31.882,32.101,5261284,0
2012-03-02,32.101,32.216,31.976,32.105,4872711,0
2012-03-05,31.934,32.178,31.898,32.036,3786839,0
2012-03-06,31.763,31.939,31.532,31.578,4474606,0
2012-03-07,31.68,31.918,31.589,31.765,4456117,0
2012-03-08,31.83,32.277,31.798,32.066,3366935,0
2012-03-09,32.186,32.311,31.941,31.946,4200594,0
2012-03-12,31.879,32.315,31.785,32.155,5655746,0
2012-03-13,32.219,32.547,32.12,32.526,4613429,0
2012-03-14,32.45,32.55,32.079,32.203,4088354,0
2012-03-15,32.201,32.402,31.866,32.345,4147079,0
2012-03-16,32.338,32.831,32.221,32.366,6596863,0
2012-03-19,32.296,32.52,32.133,32.402,3726794,0
2012-03-20,32.298,32.694,32.262,32.592,3593851,0
2012-03-21,32.592,32.826,32.468,32.633,3411406,0
2012-03-22,32.532,32.746,32.331,32.645,3439127,0
2012-03-23,32.487,32.774,31.874,32.208,5714515,0
2012-03-26,32.422,33.263,32.422,33.16,5380097,0
2012-03-27,33.304,33.415,32.929,33.045,5013838,0
2012-03-28,33.013,33.084,32.415,32.615,4308341,0
2012-03-29,32.508,32.568,32.166,32.528,3979042,0
2012-03-30,32.717,32.81,31.975,31.986,6515169,0
2012-04-02,31.591,32.858,31.591,32.679,3482319,0
2012-04-03,32.579,32.903,32.4,32.824,3878909,0
2012-04-04,32.572,32.728,32.315,32.577,2515340,0
2012-04-05,31.339,33.208,31.339,32.922,2953868,0
2012-04-09,32.361,32.761,32.34,32.61,2763029,0
2012-04-10,32.563,32.645,31.582,31.666,3981211,0
2012-04-11,32.122,32.127,31.774,31.841,2556885,0
2012-04-12,31.845,32.175,31.72,32.147,2505558,0
2012-04-13,32.066,32.739,32.043,32.654,3670535,0
2012-04-16,32.746,32.977,32.538,32.638,4004658,0
2012-04-17,32.684,32.988,32.637,32.866,2105585,0
2012-04-18,32.778,32.831,32.515,32.646,3690698,0
2012-04-19,32.667,32.924,32.463,32.676,2320146,0
2012-04-20,32.75,33.156,32.681,33.091,2739849,0
2012-04-23,32.91,32.941,32.373,32.893,3059728,0
2012-04-24,32.87,32.942,32.103,32.209,3027840,0
2012-04-25,32.283,32.838,32.283,32.706,3658445,0
2012-04-26,32.849,33.819,32.849,33.742,5723640,0
2012-04-27,33.956,34.142,32.962,33.786,5640460,0
2012-04-30,33.824,33.936,33.228,33.314,2456609,0
2012-05-01,33.457,33.823,33.034,33.594,4132667,0
2012-05-02,33.574,34.215,33.467,34.114,2437267,0
2012-05-03,34.074,34.123,33.576,33.647,2268771,0
2012-05-04,33.391,33.417,32.48,32.561,3918968,0
2012-05-07,32.361,32.713,32.216,32.299,3249369,0
2012-05-08,31.826,31.826,30.329,31.082,6222969,0
2012-05-09,30.669,31.049,30.556,30.669,5308517,0
2012-05-10,31.067,31.25,30.492,30.538,4112952,0
2012-05-11,30.446,30.826,30.347,30.53,2615586,0
2012-05-14,30.093,30.599,29.95,30.43,3669869,0
2012-05-15,30.33,30.61,30.077,30.115,3324932,0
2012-05-16,30.259,30.448,29.954,30.235,4955564,0
2012-05-17,30.314,30.314,29.236,29.35,4215139,0
2012-05-18,29.401,29.983,29.248,29.321,4065281,0
2012-05-21,29.462,30.069,29.241,30.041,4386691,0
2012-05-22,30.231,31.244,30.231,30.565,5821544,0
2012-05-23,30.469,30.932,30.008,30.55,3821125,0
2012-05-24,30.819,31.519,30.68,31.027,3256951,0
2012-05-25,31.049,31.192,30.695,30.938,2212427,0
2012-05-29,31.092,31.482,30.863,31.45,2546755,0
2012-05-30,31.142,31.187,30.768,30.853,2017425,0
2012-05-31,30.822,31.014,30.356,30.903,2171459,0
2012-06-01,30.233,30.405,29.321,29.438,4240480,0
2012-06-04,29.483,29.913,29.248,29.834,3440915,0
2012-06-05,29.729,30.317,29.617,30.233,2356906,0
2012-06-06,30.614,30.779,30.41,30.729,2678378,0
2012-06-07,31.012,31.055,30.373,30.684,2495394,0
2012-06-08,30.447,30.783,30.205,30.766,2828285,0
2012-06-11,31.014,31.022,30.376,30.407,2089013,0
2012-06-12,30.604,30.912,30.32,30.829,2187491,0
2012-06-13,30.834,31.026,30.219,30.412,2903346,0
2012-06-14,31.896,31.896,30.405,30.781,3572442,0
2012-06-15,30.781,31.06,30.538,31.035,3806404,0
2012-06-18,30.847,31.177,30.596,31.092,2646176,0
2012-06-19,31.372,31.83,31.229,31.369,3223767,0
2012-06-20,31.364,31.703,31.055,31.386,3283717,0
2012-06-21,31.369,31.553,30.737,30.808,2961763,0
2012-06-22,31.11,31.645,30.834,31.62,8533703,0
2012-06-25,31.268,31.372,30.783,30.867,3966259,0
2012-06-26,31.028,31.119,30.443,30.538,3249897,0
2012-06-27,30.525,30.842,30.195,30.511,2245987,0
2012-06-28,30.357,30.424,29.197,29.513,5606888,0
2012-06-29,29.935,30.289,29.168,29.392,10612682,0
2012-07-02,29.155,29.443,28.928,29.052,7411585,0
2012-07-03,28.934,29.244,28.53,28.924,3672139,0
2012-07-05,29.268,29.817,28.96,29.7,9085922,0
2012-07-06,29.515,29.732,29.374,29.732,10365679,0
2012-07-09,29.757,29.93,29.337,29.513,4858746,0
2012-07-10,30.417,31.107,30.064,30.226,5927480,0
2012-07-11,30.243,30.243,29.374,29.887,5091027,0
2012-07-12,29.665,30.192,29.451,29.978,3303562,0
2012-07-13,30.252,30.895,30.068,30.807,2484226,0
2012-07-16,30.575,30.95,30.529,30.659,2258789,0
2012-07-17,30.717,31.053,30.717,30.947,3502209,0
2012-07-18,30.845,31.498,30.61,31.233,4417023,0
2012-07-19,32.074,33.678,31.989,33.574,11050186,0
2012-07-20,33.691,33.691,32.84,33.137,4511149,0
2012-07-23,32.588,33.208,32.382,33.063,4174713,0
2012-07-24,32.996,33.059,32.404,32.687,3180185,0
2012-07-25,32.785,32.923,32.245,32.439,2860206,0
2012-07-26,32.834,33.195,32.404,32.798,2925416,0
2012-07-27,32.915,33.225,32.764,33.071,3766098,0
2012-07-30,33.124,33.319,32.891,33.092,2632631,0
2012-07-31,32.976,33.049,32.492,32.885,3697930,0
2012-08-01,32.971,33.092,32.071,32.106,4065550,0
2012-08-02,32.019,32.612,31.882,32.257,2908456,0
2012-08-03,32.574,32.947,32.511,32.829,1454573,0
2012-08-06,32.957,33.114,32.887,32.974,1971741,0
2012-08-07,33.154,33.951,33.129,33.369,2948554,0
2012-08-08,33.039,33.1,32.878,33.021,2709613,0
2012-08-09,32.898,33.037,32.549,32.856,2574930,0
2012-08-10,32.815,32.861,32.259,32.45,3042793,0
2012-08-13,32.378,32.947,32.295,32.946,1689721,0
2012-08-14,33.126,33.372,32.871,32.898,2389824,0
2012-08-15,32.906,33.037,32.796,32.873,1646675,0
2012-08-16,32.859,33.423,32.734,33.266,2224726,0
2012-08-17,33.259,33.722,33.188,33.705,1820193,0
2012-08-20,33.834,33.834,32.796,32.978,3613802,0
2012-08-21,33.177,33.336,32.868,32.958,1842704,0
2012-08-22,32.824,32.911,32.535,32.856,1922920,0
2012-08-23,32.824,32.844,32.474,32.713,2614267,0
2012-08-24,32.706,33.121,32.652,33.086,2151788,0
2012-08-27,33.109,33.146,32.849,32.98,2581619,0
2012-08-28,33.039,33.721,32.965,33.685,3144944,0
2012-08-29,33.599,33.795,33.464,33.67,2428247,0
2012-08-30,33.545,33.636,33.113,33.552,2233641,0
2012-08-31,33.656,33.854,33.412,33.628,1909224,0
2012-09-04,33.569,33.604,33.131,33.315,1734807,0
2012-09-05,33.429,33.524,33.208,33.324,1264915,0
2012-09-06,33.415,33.851,33.333,33.804,2145643,0
2012-09-07,33.853,34.072,33.787,34.054,2280906,0
2012-09-10,33.914,34.592,33.853,34.283,2616639,0
2012-09-11,34.062,34.478,33.832,34.469,2637460,0
2012-09-12,34.525,34.683,34.233,34.439,2103642,0
2012-09-13,34.53,35.882,34.399,35.632,4616055,0
2012-09-14,35.688,36.371,35.494,36.367,4735118,0
2012-09-17,36.197,36.255,35.768,36.216,2575643,0
2012-09-18,36.12,36.184,35.285,35.526,3228573,0
2012-09-19,35.48,36.022,35.195,35.57,2413705,0
2012-09-20,35.54,35.699,34.965,35.454,2284458,0
2012-09-21,35.508,35.613,35.029,35.076,3290787,0
2012-09-24,34.988,35.121,34.778,34.79,2654327,0
2012-09-25,35.107,35.385,34.866,34.913,3020691,0
2012-09-26,34.92,35.363,34.857,35.116,2250864,0
2012-09-27,35.19,35.692,35.095,35.506,1833768,0
2012-09-28,35.207,35.487,34.717,35.267,2635465,0
2012-10-01,35.202,35.65,34.951,35.107,1924017,0
2012-10-02,35.105,35.683,34.937,35.678,2320746,0
2012-10-03,35.737,35.852,35.475,35.54,1739166,0
2012-10-04,35.704,36.259,35.598,36.063,2806659,0
2012-10-05,36.224,36.293,35.827,36.031,1716020,0
2012-10-08,36.063,36.085,35.635,35.678,1160194,0
2012-10-09,35.708,35.965,35.357,35.424,1346883,0
2012-10-10,35.498,35.737,35.256,35.315,1198682,0
2012-10-11,35.623,35.706,35.399,35.416,1202036,0
2012-10-12,35.478,35.991,35.409,35.791,2143827,0
2012-10-15,35.827,36.411,35.623,36.216,2374594,0
2012-10-16,36.344,37.25,36.344,37.243,3047749,0
2012-10-17,37.169,37.58,36.943,37.37,1914090,0
2012-10-18,37.383,37.444,36.972,37.363,2015352,0
2012-10-19,37.294,37.383,36.659,36.906,4349258,0
2012-10-22,35.692,35.987,34.183,35.29,9401007,0
2012-10-23,35.06,35.132,34.093,34.451,5031222,0
2012-10-24,34.499,34.695,33.903,34.685,4593914,0
2012-10-25,34.884,35.055,34.238,34.345,2138694,0
2012-10-26,34.371,34.413,33.859,34.225,2270058,0
2012-10-31,35.195,35.405,34.269,34.628,3833187,0
2012-11-01,34.899,35.565,34.523,35.344,2801235,0
2012-11-02,35.444,35.739,34.955,34.958,1784564,0
2012-11-05,34.906,35.29,34.815,35.118,1055400,0
2012-11-06,35.045,35.558,34.954,35.558,1410370,0
2012-11-07,35.247,35.37,34.568,34.874,2367957,0
2012-11-08,34.876,34.876,33.922,33.961,2910765,0
2012-11-09,33.894,34.356,33.806,33.845,3570509,0
2012-11-12,35.419,35.464,34.243,35.338,4990877,0
2012-11-13,35.247,35.247,34.419,34.642,3249866,0
2012-11-14,34.818,35.116,33.969,34.188,3049093,0
2012-11-15,34.118,34.575,33.862,34.054,1886426,0
2012-11-16,34.089,34.585,33.958,34.483,2560732,0
2012-11-19,34.512,35.073,34.453,34.743,4994976,0
2012-11-20,34.683,34.955,34.559,34.871,2380180,0
2012-11-21,34.974,35.127,34.578,34.708,1611794,0
2012-11-23,34.827,35.095,34.773,35.085,856911,0
2012-11-26,34.99,35.261,34.413,34.806,3218497,0
2012-11-27,33.906,34.847,33.646,34.51,3287022,0
2012-11-28,34.469,35.909,34.427,35.875,3334882,0
2012-11-29,35.646,35.963,35.419,35.804,3087030,0
2012-11-30,35.847,35.868,35.239,35.521,3580200,0
2012-12-03,35.793,35.919,35.551,35.641,2502573,0
2012-12-04,35.553,35.623,34.46,34.566,2986936,0
2012-12-05,34.562,35.053,33.845,34.267,4953540,0
2012-12-06,34.26,34.63,33.97,34.052,4730966,0
2012-12-07,34.097,34.227,33.498,33.964,3847740,0
2012-12-10,33.894,33.955,32.68,33.083,7377872,0
2012-12-11,33.17,33.697,33.075,33.671,3919832,0
2012-12-12,33.777,33.777,33.074,33.32,2912644,0
2012-12-13,33.314,33.47,32.716,32.813,2764558,0
2012-12-14,33.215,33.383,32.693,32.978,3513983,0
2012-12-17,32.971,33.641,32.921,33.63,3613327,0
2012-12-18,33.748,34.115,33.663,33.794,3255357,0
2012-12-19,33.879,34.243,33.639,33.654,3296669,0
2012-12-20,33.697,33.755,33.005,33.527,2872971,0
2012-12-21,33.491,33.603,33.09,33.407,3541666,0
2012-12-24,33.405,33.508,33.049,33.397,914168,0
2012-12-26,33.402,33.518,32.518,32.941,2777497,0
2012-12-27,32.988,33.518,32.804,33.418,2649700,0
2012-12-28,33.204,33.486,32.889,33.003,2146781,0
2012-12-31,32.862,33.715,32.827,33.599,2465560,0
2013-01-02,34.06,34.308,32.745,33.463,5535340,0
2013-01-03,33.559,33.884,33.439,33.782,3550867,0
2013-01-04,33.939,34.272,33.651,34.233,3045874,0
2013-01-07,33.881,33.976,33,33.245,5253458,0
2013-01-08,33.184,33.549,33.06,33.226,3939543,0
2013-01-09,33.289,33.439,32.765,32.872,4280454,0
2013-01-10,32.969,33.591,32.801,33.589,3921435,0
2013-01-11,33.787,33.787,33.151,33.16,3134791,0
2013-01-14,33.158,34.272,32.941,34.247,3348389,0
2013-01-15,34.126,34.654,33.928,34.249,4418004,0
2013-01-16,34.301,34.377,33.864,34.029,1950589,0
2013-01-17,34.093,34.161,33.083,33.634,4969947,0
2013-01-18,33.646,33.646,32.785,32.925,8277876,0
2013-01-22,33.01,33.197,32.801,33.136,4651942,0
2013-01-23,32.857,33.586,32.638,33.554,4432019,0
2013-01-24,33.515,33.614,31.779,32.445,9151580,0
2013-01-25,32.457,33.211,32.271,33.154,5890026,0
2013-01-28,32.598,33.125,32.598,32.869,4234440,0
2013-01-29,32.947,32.947,32.579,32.716,3309212,0
2013-01-30,32.596,32.905,32.431,32.436,3102522,0
2013-01-31,32.495,33.128,32.495,32.843,4463942,0
2013-02-01,33.193,33.193,32.806,32.91,3759265,0
2013-02-04,32.848,33.323,32.65,32.723,4643679,0
2013-02-05,32.745,33.279,32.743,33.103,3837157,0
2013-02-06,33.108,34.072,33.108,33.663,5463427,0
2013-02-07,33.663,34.374,33.493,34.249,5376410,0
2013-02-08,34.269,34.466,33.886,34.06,4304099,0
2013-02-11,33.901,34.029,33.579,33.848,2790769,0
2013-02-12,33.934,34.267,33.802,33.978,2966404,0
2013-02-13,33.974,34.072,33.728,33.899,3019330,0
2013-02-14,33.802,34.168,33.449,34.009,5208777,0
2013-02-15,34.306,35.494,34.237,35.137,7208686,0
2013-02-19,35.241,36.362,35.21,36.362,6399156,0
2013-02-20,36.441,36.441,35.644,35.705,4291687,0
2013-02-21,35.496,35.772,35.167,35.38,3731454,0
2013-02-22,35.666,35.701,34.894,35.284,2363112,0
2013-02-25,35.556,35.725,35.057,35.06,3101229,0
2013-02-26,34.623,35.359,34.623,35.169,2821159,0
2013-02-27,34.83,35.829,34.765,35.8,4153945,0
2013-02-28,35.756,36.075,35.554,35.891,2976724,0
2013-03-01,35.89,35.89,35.468,35.761,3628258,0
2013-03-04,35.776,36.391,35.776,36.367,2486280,0
2013-03-05,36.498,36.754,36.233,36.558,3502203,0
2013-03-06,36.556,36.897,36.366,36.508,2240894,0
2013-03-07,36.564,36.743,36.084,36.359,2777941,0
2013-03-08,36.411,36.534,36.115,36.428,2639994,0
2013-03-11,36.363,36.482,35.945,36.191,2771317,0
2013-03-12,36.034,36.505,36.012,36.446,2954807,0
2013-03-13,36.325,36.841,36.289,36.718,2723252,0
2013-03-14,36.827,37.102,36.636,36.927,2767115,0
2013-03-15,36.664,37.197,36.604,36.977,4173198,0
2013-03-18,36.827,36.931,36.352,36.622,2378456,0
2013-03-19,36.711,37.099,36.548,37.065,3654439,0
2013-03-20,37.251,37.341,37.012,37.232,2592263,0
2013-03-21,37.225,37.251,36.639,37.204,2475452,0
2013-03-22,37.47,37.771,37.107,37.168,3515056,0
2013-03-25,37.32,37.521,36.534,37.06,4629389,0
2013-03-26,37.193,37.193,36.758,37.071,1596154,0
2013-03-27,36.842,37.177,36.807,37.131,1395670,0
2013-03-28,37.247,37.733,37.12,37.532,2631748,0
2013-04-01,37.534,37.538,36.807,37.053,2176668,0
2013-04-02,37.074,37.645,37.034,37.571,1388492,0
2013-04-03,37.63,37.942,37.476,37.638,2696057,0
2013-04-04,37.698,37.998,37.545,37.981,1873628,0
2013-04-05,37.534,37.925,37.158,37.829,2800016,0
2013-04-08,37.778,38.028,37.667,38.028,1607645,0
2013-04-09,38,38.16,37.766,37.799,1972905,0
2013-04-10,37.914,38.743,37.899,38.574,2279996,0
2013-04-11,38.519,39.008,38.155,38.343,3450863,0
2013-04-12,38.176,38.516,37.952,38.393,3860110,0
2013-04-15,38.111,38.35,37.201,37.201,2716870,0
2013-04-16,37.502,38.025,37.266,37.986,2231022,0
2013-04-17,37.847,38.256,37.31,37.868,2209919,0
2013-04-18,37.964,38.034,37.303,37.512,1446487,0
2013-04-19,37.645,38.1,37.542,37.847,1568592,0
2013-04-22,37.998,38.919,37.998,38.707,2485067,0
2013-04-23,38.773,39.1,38.512,38.891,1889272,0
2013-04-24,39.004,39.155,38.546,38.974,2234087,0
2013-04-25,39.11,40.029,38.943,39.993,2935204,0
2013-04-26,39.702,39.744,38.287,39.115,4623378,0
2013-04-29,39.157,39.585,38.725,39.113,2017531,0
2013-04-30,39.113,39.888,39.01,39.873,2931231,0
2013-05-01,39.816,39.996,39.064,39.241,3126416,0
2013-05-02,39.565,39.639,38.933,39.232,2805273,0
2013-05-03,39.432,39.867,38.989,39.726,2459695,0
2013-05-06,39.613,39.906,39.501,39.681,2169462,0
2013-05-07,39.878,40.276,39.84,40.262,2310434,0
2013-05-08,40.262,40.592,39.952,40.499,2151314,0
2013-05-09,40.492,40.717,40.191,40.413,1961126,0
2013-05-10,40.452,41.04,40.383,40.971,2657515,0
2013-05-13,40.835,40.966,40.462,40.787,2279594,0
2013-05-14,40.785,41.358,40.746,41.328,1663880,0
2013-05-15,41.143,41.843,41.143,41.539,3496774,0
2013-05-16,41.542,41.702,40.45,40.611,2667032,0
2013-05-17,40.602,41.312,40.602,41.108,2249884,0
2013-05-20,41.129,41.595,41.079,41.503,2003034,0
2013-05-21,40.83,41.772,40.83,41.65,1786228,0
2013-05-22,41.727,42.042,41.233,41.4,1451567,0
2013-05-23,40.896,41.666,40.666,41.42,1447799,0
2013-05-24,41.207,41.28,40.726,41.127,1911450,0
2013-05-28,41.64,41.807,41.127,41.332,1098882,0
2013-05-29,41.202,41.581,41.056,41.288,1366434,0
2013-05-30,41.412,41.6,41.156,41.38,1938105,0
2013-05-31,41.355,41.885,41.135,41.135,2757623,0
2013-06-03,41.121,41.545,40.775,41.53,2181748,0
2013-06-04,41.449,41.933,40.835,41.76,1867067,0
2013-06-05,41.499,41.892,41.358,41.469,2430404,0
2013-06-06,41.22,41.558,40.944,41.536,2023832,0
2013-06-07,41.588,42.113,39.506,42.077,2298623,0
2013-06-10,42.104,42.253,41.806,42.037,1114772,0
2013-06-11,41.795,42.63,41.677,42.275,2329759,0
2013-06-12,42.616,42.676,42.299,42.616,2617037,0
2013-06-13,42.757,42.85,42.125,42.373,3398791,0
2013-06-14,42.18,42.409,41.925,42.069,1578722,0
2013-06-17,42.373,42.58,41.975,42.299,1992159,0
2013-06-18,42.326,42.892,42.216,42.817,1969778,0
2013-06-19,42.841,43.404,42.841,43.273,3773094,0
2013-06-20,43.103,43.103,41.866,41.997,2538797,0
2013-06-21,42.216,42.681,41.477,41.816,3412298,0
2013-06-24,41.459,42.05,41.014,41.733,2686048,0
2013-06-25,42.092,42.491,41.869,42.309,2795942,0
2013-06-26,42.885,43.105,42.541,43.005,3016527,0
2013-06-27,43.161,43.386,42.923,43.177,1686345,0
2013-06-28,43.908,44.653,43.556,44.195,3926555,0
2013-07-01,43.591,44.283,43.518,43.841,2306108,0
2013-07-02,43.738,44.09,43.198,43.518,2940053,0
2013-07-03,43.244,43.647,42.908,43.569,1094593,0
2013-07-05,43.623,44.424,43.623,44.124,1918167,0
2013-07-08,44.468,44.839,44.139,44.284,2279847,0
2013-07-09,45.054,45.054,43.775,44.618,1428501,0
2013-07-10,44.512,44.812,44.231,44.484,1854678,0
2013-07-11,44.849,44.977,44.66,44.895,1874875,0
2013-07-12,44.835,45.081,44.674,44.86,1406492,0
2013-07-15,44.81,44.979,44.636,44.849,2195554,0
2013-07-16,44.827,45.004,44.51,44.548,2199171,0
2013-07-17,44.636,44.847,44.291,44.395,2203658,0
2013-07-18,43.973,44.925,43.973,44.853,2654785,0
2013-07-19,44.33,44.853,43.671,44.271,5694748,0
2013-07-22,43.511,44.144,43.502,43.802,3363930,0
2013-07-23,43.91,44.251,43.795,44.1,1545563,0
2013-07-24,44.311,44.472,44.032,44.218,1368427,0
2013-07-25,44.192,44.519,44.043,44.462,1727572,0
2013-07-26,44.139,44.803,44.058,44.754,1758416,0
2013-07-29,44.652,44.721,44.199,44.313,1292017,0
2013-07-30,44.539,44.679,44.284,44.402,1616493,0
2013-07-31,44.5,44.816,44.199,44.284,1550759,0
2013-08-01,44.537,45.291,44.328,45.2,1567731,0
2013-08-02,45.128,45.485,44.938,45.477,1157164,0
2013-08-05,45.21,45.487,45.155,45.217,785799,0
2013-08-06,45.109,45.396,44.963,45.197,2284806,0
2013-08-07,44.904,45.13,44.574,44.579,2680072,0
2013-08-08,44.899,44.972,44.66,44.717,1461800,0
2013-08-09,44.69,45.039,44.44,44.707,1500109,0
2013-08-12,44.482,44.799,44.435,44.553,1543247,0
2013-08-13,44.626,44.895,44.349,44.764,1691471,0
2013-08-14,44.723,44.806,44.017,44.112,2692491,0
2013-08-15,43.916,43.931,43.223,43.396,3071899,0
2013-08-16,43.162,43.747,43.162,43.329,2130622,0
2013-08-19,43.21,43.5,42.897,42.915,1903881,0
2013-08-20,42.966,43.381,42.666,43.031,2699525,0
2013-08-21,43.012,43.377,42.728,42.827,1461043,0
2013-08-22,42.908,43.208,42.364,42.882,1713090,0
2013-08-23,43.022,43.571,42.726,42.954,1930232,0
2013-08-26,42.98,43.152,42.449,42.525,1990651,0
2013-08-27,42.511,42.582,41.771,41.854,3067241,0
2013-08-28,41.771,42.154,41.744,41.944,2189544,0
2013-08-29,41.941,42.273,41.725,42.004,2468703,0
2013-08-30,42.935,43.25,42.7,42.857,1744669,0
2013-09-03,42.442,42.747,42.315,42.496,2272585,0
2013-09-04,42.669,43.381,42.669,43.185,1864629,0
2013-09-05,43.182,43.619,43.079,43.452,2216285,0
2013-09-06,43.626,43.715,42.764,43.187,1394428,0
2013-09-09,43.229,43.481,43.109,43.281,1462930,0
2013-09-10,43.345,43.485,42.871,43.391,1867480,0
2013-09-11,43.361,43.571,43.071,43.571,2634667,0
2013-09-12,43.536,43.992,43.474,43.968,2429533,0
2013-09-13,43.915,44.19,43.686,44.148,1446854,0
2013-09-16,44.571,44.877,44.198,44.28,2314592,0
2013-09-17,44.286,44.65,44.28,44.637,2107446,0
2013-09-18,44.537,45.24,44.164,45.209,2026450,0
2013-09-19,45.016,46.21,45.014,46.176,3727118,0
2013-09-20,46.222,46.279,45.601,45.91,3572873,0
2013-09-23,45.847,45.9,45.211,45.712,1886297,0
2013-09-24,45.8,45.936,45.521,45.744,1833041,0
2013-09-25,45.805,45.814,44.862,44.992,2640860,0
2013-09-26,45.098,45.33,44.87,45.072,2453082,0
2013-09-27,45.067,45.16,44.439,44.82,2845333,0
2013-09-30,45.337,45.872,45.304,45.772,2486947,0
2013-10-01,45.07,45.162,44.6,44.899,2345535,0
2013-10-02,45.254,45.443,43.761,44.214,3673014,0
2013-10-03,44.169,44.748,43.664,43.929,2448949,0
2013-10-04,44.03,44.5,43.964,44.375,2191754,0
2013-10-07,44.063,44.338,43.768,43.774,2233450,0
2013-10-08,43.795,43.912,42.759,42.85,3399326,0
2013-10-09,43.003,43.686,42.752,43.45,2558052,0
2013-10-10,44.091,44.183,43.827,43.973,1453470,0
2013-10-11,43.973,44.292,43.675,44.282,2287436,0
2013-10-14,43.672,44.755,43.672,44.616,2142260,0
2013-10-15,44.571,44.86,44.214,44.275,5079245,0
2013-10-16,44.495,45.481,44.495,45.463,3728122,0
2013-10-17,45.295,45.928,45.214,45.589,2893276,0
2013-10-18,45.829,46.132,45.481,46.132,2678378,0
2013-10-21,48.076,48.414,47.481,47.7,5824119,0
2013-10-22,47.852,48.095,47.488,47.745,3535232,0
2013-10-23,47.731,48.026,47.426,47.97,1855515,0
2013-10-24,48.197,48.197,47.582,47.59,2168498,0
2013-10-25,48.107,48.144,47.56,47.925,2466463,0
2013-10-28,47.918,48.914,47.835,48.9,3813082,0
2013-10-29,49,49.156,48.661,48.776,3675677,0
2013-10-30,48.841,48.966,48.184,48.541,2028382,0
2013-10-31,49.467,49.726,49.02,49.44,2675223,0
2013-11-01,48.55,48.924,48.508,48.661,1252456,0
2013-11-04,48.935,49.436,48.805,49.369,2573898,0
2013-11-05,49.381,49.766,49.028,49.623,2707096,0
2013-11-06,50.275,50.938,49.901,50.235,4067862,0
2013-11-07,50.235,50.365,48.941,49.012,2753276,0
2013-11-08,49.012,49.406,48.834,49.394,3014343,0
2013-11-11,49.453,49.624,49.381,49.465,1495175,0
2013-11-12,49.268,49.506,49.034,49.187,2792161,0
2013-11-13,49.102,50.369,49.059,50.358,2753799,0
2013-11-14,50.356,50.735,49.985,50.698,1908643,0
2013-11-15,50.61,50.94,50.396,50.933,1959602,0
2013-11-18,50.92,51.226,50.567,50.681,2028673,0
2013-11-19,50.613,50.875,50.378,50.64,1554401,0
2013-11-20,50.808,51.151,50.582,50.748,1406547,0
2013-11-21,50.905,50.905,50.423,50.702,1596055,0
2013-11-22,51.007,52.482,50.717,52.409,3825673,0
2013-11-25,52.633,52.96,52.502,52.704,3478748,0
2013-11-26,52.611,53.215,52.541,52.929,1895533,0
2013-11-27,53.151,53.428,52.867,53.05,1783955,0
2013-11-29,54.038,54.541,53.86,53.941,1074932,0
2013-12-02,53.335,53.799,53.002,53.234,2526131,0
2013-12-03,54.192,54.264,53.655,53.82,2427363,0
2013-12-04,53.759,53.927,53.246,53.706,1814420,0
2013-12-05,53.695,54.146,53.432,53.581,2453189,0
2013-12-06,55.945,55.945,53.485,53.711,1713078,0
2013-12-09,53.726,53.875,53.364,53.566,2014522,0
2013-12-10,53.512,53.611,52.559,53.178,2843564,0
2013-12-11,53.305,53.507,52.586,52.706,2577676,0
2013-12-12,52.775,53.6,52.646,53.405,3189109,0
2013-12-13,53.81,54.019,53.167,53.922,3315082,0
2013-12-16,54.032,54.2,53.73,53.967,2042521,0
2013-12-17,54.101,54.269,53.776,54.056,1589047,0
2013-12-18,54.23,55.104,53.726,55.038,1957380,0
2013-12-19,54.986,55.289,54.736,54.839,1887066,0
2013-12-20,55.029,56.52,54.729,56.52,6251080,0
2013-12-23,56.799,56.937,55.299,56.072,3467147,0
2013-12-24,56.156,56.431,55.869,56.292,1308141,0
2013-12-26,56.57,57.203,56.406,57.103,1506711,0
2013-12-27,57.342,57.472,56.082,56.644,1830372,0
2013-12-30,56.753,57.296,56.661,57.093,1185758,0
2013-12-31,57.268,57.489,57.103,57.342,1211291,0
2014-01-02,57.967,58.364,57.03,57.379,1923888,0
2014-01-03,57.158,57.48,56.791,57.132,1926070,0
2014-01-06,57.233,57.415,56.486,56.762,2375043,0
2014-01-07,57.03,57.296,56.668,56.881,1963536,0
2014-01-08,56.799,56.845,56.181,56.726,2307655,0
2014-01-09,56.964,57.369,56.532,57.296,1750483,0
2014-01-10,57.305,57.472,56.845,57.462,1277889,0
2014-01-13,57.076,57.213,55.163,55.402,3172031,0
2014-01-14,55.575,56.156,55.217,55.594,2231166,0
2014-01-15,55.65,56,55.336,55.393,1984105,0
2014-01-16,55.163,55.375,54.087,54.462,3560376,0
2014-01-17,55.144,56.46,54.078,54.078,4090974,0
2014-01-21,54.611,54.611,53.369,54.068,3078486,0
2014-01-22,54.308,54.426,54.097,54.27,2089457,0
2014-01-23,53.922,54.058,53.265,53.487,2426942,0
2014-01-24,53.129,53.753,53.081,53.137,2328887,0
2014-01-27,53.101,53.616,52.983,53.265,2525416,0
2014-01-28,53.349,54.232,53.222,53.975,2001139,0
2014-01-29,53.702,54.087,52.871,52.965,2497414,0
2014-01-30,53.985,55.153,53.985,54.645,2494010,0
2014-01-31,53.956,54.087,53.616,53.762,2847537,0
2014-02-03,53.753,53.762,51.843,51.96,2580009,0
2014-02-04,52.349,52.477,51.676,51.853,2518984,0
2014-02-05,51.833,52.007,50.884,51.501,3859577,0
2014-02-06,51.721,52.992,50.987,52.825,2349446,0
2014-02-07,53.137,54.115,53.137,54.038,2003203,0
2014-02-10,53.929,54.52,53.82,54.362,1977785,0
2014-02-11,54.308,55.594,54.185,55.566,2833195,0
2014-02-12,55.761,55.945,54.444,54.573,3451820,0
2014-02-13,54.326,55.188,54.222,55.087,3586759,0
2014-02-14,51.711,52.533,50.721,52.292,9106494,0
2014-02-18,52.282,52.375,51.604,51.932,4443068,0
2014-02-19,51.897,52.613,51.862,52.126,3173105,0
2014-02-20,52.219,53.453,52.219,53.378,2896499,0
2014-02-21,53.341,54.058,53.341,53.801,3861956,0
2014-02-24,53.771,54.435,53.771,54.125,3002104,0
2014-02-25,54.27,54.481,53.936,54.27,2302283,0
2014-02-26,54.52,55.409,54.334,55.034,3672936,0
2014-02-27,54.115,54.653,53.82,54.261,3272849,0
2014-02-28,54.115,54.213,53.542,53.892,3665881,0
2014-03-03,53.257,53.936,53.241,53.866,1837539,0
2014-03-04,54.406,55.173,54.406,54.969,1931771,0
2014-03-05,55.061,55.346,54.769,55.061,1883432,0
2014-03-06,55.21,55.58,54.952,55.441,1701537,0
2014-03-07,55.728,57.27,55.645,56.706,4120694,0
2014-03-10,56.644,57.196,56.634,57.086,3066555,0
2014-03-11,57.086,57.236,56.589,56.773,2425167,0
2014-03-12,56.413,56.716,56.199,56.661,2007265,0
2014-03-13,56.782,57.254,56.255,56.459,3388238,0
2014-03-14,56.163,57.013,56.041,56.098,2860581,0
2014-03-17,56.512,57.734,56.512,57.584,2172666,0
2014-03-18,57.604,58.24,57.392,57.41,2971864,0
2014-03-19,57.484,57.687,56.532,56.995,2330080,0
2014-03-20,56.81,57.725,56.55,57.538,2182486,0
2014-03-21,58.03,58.397,57.484,57.557,3434060,0
2014-03-24,57.677,58.065,56.901,57.186,1497629,0
2014-03-25,57.437,57.512,56.199,56.337,2124375,0
2014-03-26,56.356,56.901,55.997,56.014,1582354,0
2014-03-27,56.079,56.522,55.811,56.227,1524278,0
2014-03-28,56.405,57.005,56.136,56.698,1294918,0
2014-03-31,57.236,57.475,57.005,57.169,1871355,0
2014-04-01,57.345,58.048,57.226,57.447,1720562,0
2014-04-02,57.512,58.178,57.4,57.863,1639832,0
2014-04-03,57.891,58.092,56.716,56.911,2443076,0
2014-04-04,57.246,57.29,55.57,55.767,3341338,0
2014-04-07,55.708,55.914,54.752,54.971,2089120,0
2014-04-08,54.77,55.599,54.537,55.258,1914171,0
2014-04-09,54.777,54.868,53.767,54.528,4864084,0
2014-04-10,54.611,55.349,53.864,53.982,2704465,0
2014-04-11,53.603,54.076,53.189,53.307,2693021,0
2014-04-14,53.593,54.113,53.482,53.927,2023197,0
2014-04-15,54.046,54.742,53.749,54.664,1909081,0
2014-04-16,55.089,55.561,54.988,55.552,1931373,0
2014-04-17,55.534,55.865,55.21,55.294,1196353,0
2014-04-21,55.488,56.033,55.2,55.498,1401928,0
2014-04-22,55.636,55.885,55.137,55.423,2545725,0
2014-04-23,55.552,56.127,55.498,55.905,1507367,0
2014-04-24,55.96,55.987,55.036,55.534,2108795,0
2014-04-25,56.3,57.484,55.856,56.763,3239900,0
2014-04-28,57.206,57.512,55.137,56.189,3225901,0
2014-04-29,56.273,56.836,56.18,56.634,1651649,0
2014-04-30,56.532,56.661,56.069,56.439,2361451,0
2014-05-01,56.449,56.846,55.96,56.522,1560798,0
2014-05-02,56.698,57.226,56.385,56.502,1537479,0
2014-05-05,56.32,56.818,55.875,56.653,1202164,0
2014-05-06,56.589,56.875,56.227,56.477,1542460,0
2014-05-07,56.653,56.706,55.599,56.31,1304406,0
2014-05-08,56.337,57.41,56.079,57.058,2226168,0
2014-05-09,56.773,57.169,55.951,57.058,1948982,0
2014-05-12,57.316,58.24,57.058,58.03,1769429,0
2014-05-13,58.547,59.117,58.538,58.703,1922600,0
2014-05-14,58.86,58.906,58.168,58.279,1491076,0
2014-05-15,58.083,58.083,57.095,57.614,1277567,0
2014-05-16,57.548,58.01,57.27,57.992,1440662,0
2014-05-19,57.909,58.538,57.909,58.288,1126164,0
2014-05-20,58.01,58.122,57.105,57.28,2132055,0
2014-05-21,57.373,57.66,57.105,57.392,1061326,0
2014-05-22,57.457,57.797,57.186,57.668,1112817,0
2014-05-23,57.77,58.03,57.66,57.944,995581,0
2014-05-27,58.306,58.648,58.01,58.102,1032546,0
2014-05-28,58.204,58.249,57.538,57.909,1455302,0
2014-05-29,58.149,58.149,57.725,57.909,824239,0
2014-05-30,58.01,58.592,57.881,58.222,1490139,0
2014-06-02,58.297,58.739,58.039,58.592,953665,0
2014-06-03,58.582,58.703,58.279,58.648,1195342,0
2014-06-04,58.573,58.989,58.259,58.851,994794,0
2014-06-05,58.619,59.175,58.02,59.109,2015760,0
2014-06-06,59.363,59.446,58.75,58.787,1453032,0
2014-06-09,58.816,59.103,58.787,58.945,1055460,0
2014-06-10,58.898,59.039,58.582,58.619,970914,0
2014-06-11,58.387,58.51,58.073,58.315,1429932,0
2014-06-12,58.063,58.212,57.321,57.442,1356800,0
2014-06-13,57.422,57.422,57.007,57.18,1268916,0
2014-06-16,56.931,57.646,56.848,57.24,1597574,0
2014-06-17,57.09,57.61,56.95,57.368,1564058,0
2014-06-18,57.553,57.97,57.145,57.852,1678196,0
2014-06-19,57.951,57.98,57.311,57.61,1494973,0
2014-06-20,57.822,57.916,57.508,57.656,2911914,0
2014-06-23,57.777,58.176,57.525,58.12,1676072,0
2014-06-24,57.99,58.416,57.692,57.738,1131587,0
2014-06-25,57.563,58.426,57.563,58.296,1212662,0
2014-06-26,58.287,58.343,57.646,57.916,1324843,0
2014-06-27,57.87,58.361,57.683,58.185,1296740,0
2014-06-30,58.202,58.538,58.018,58.444,1701852,0
2014-07-01,58.472,59.039,58.416,58.787,1242346,0
2014-07-02,58.648,58.87,58.353,58.492,1464725,0
2014-07-03,58.51,58.955,58.492,58.787,857719,0
2014-07-07,58.396,58.816,58.333,58.529,941317,0
2014-07-08,58.426,58.482,57.852,58.063,1223458,0
2014-07-09,58.166,58.77,58.073,58.555,2188851,0
2014-07-10,58.11,58.639,57.748,58.287,1837964,0
2014-07-11,58.258,58.378,57.6,57.702,2607655,0
2014-07-14,57.98,58.704,57.842,58.081,1809107,0
2014-07-15,57.87,58.202,57.656,58.081,1534279,0
2014-07-16,58.239,58.5,57.656,58.138,2186534,0
2014-07-17,57.861,58.176,57.145,57.145,2849890,0
2014-07-18,57.23,57.414,55.775,56.541,3828987,0
2014-07-21,56.493,56.59,56.246,56.347,1831545,0
2014-07-22,56.431,56.541,56.068,56.273,1835216,0
2014-07-23,56.347,56.868,56.246,56.765,1924418,0
2014-07-24,56.959,58.324,56.959,57.97,2990615,0
2014-07-25,57.758,58.12,57.21,57.34,1159829,0
2014-07-28,57.348,57.59,57.09,57.471,1169510,0
2014-07-29,57.516,57.748,57.025,57.042,857765,0
2014-07-30,57.22,57.951,57.071,57.916,2024218,0
2014-07-31,57.563,57.758,56.793,56.838,1887779,0
2014-08-01,56.273,57.051,56.162,56.273,1499506,0
2014-08-04,56.209,57.042,55.494,56.848,2100634,0
2014-08-05,56.662,57.09,56.209,56.662,1594330,0
2014-08-06,56.405,57.348,56.227,57.267,1396977,0
2014-08-07,57.516,57.692,57.042,57.274,1514460,0
2014-08-08,57.378,58.008,57.025,57.97,838970,0
2014-08-11,58.138,58.305,57.97,58.091,1018805,0
2014-08-12,58.148,58.333,57.563,57.636,1038415,0
2014-08-13,57.664,57.777,57.099,57.19,1798360,0
2014-08-14,57.452,57.525,57.109,57.461,1033229,0
2014-08-15,57.692,57.897,56.69,57.061,1410974,0
2014-08-18,57.572,58.008,57.358,57.87,1126781,0
2014-08-19,58.156,58.353,57.951,58.212,1158157,0
2014-08-20,58.166,59.019,57.99,58.833,1591136,0
2014-08-21,58.945,59.129,58.685,58.927,1612458,0
2014-08-22,58.907,59.465,58.76,59.251,1639332,0
2014-08-25,59.483,59.768,59.315,59.66,1310989,0
2014-08-26,59.845,60.059,59.585,59.66,983077,0
2014-08-27,59.788,59.983,59.315,59.66,1059776,0
2014-08-28,59.278,59.437,58.888,59.205,878404,0
2014-08-29,59.215,59.492,58.955,59.483,1186226,0
2014-09-02,59.501,60.003,59.334,59.938,1183000,0
2014-09-03,60.04,60.178,59.65,59.845,1241545,0
2014-09-04,60.196,60.855,60.17,60.633,1309501,0
2014-09-05,60.515,60.878,59.963,60.839,1716977,0
2014-09-08,60.839,61.298,60.43,60.849,1098578,0
2014-09-09,60.868,60.961,60.235,60.291,886522,0
2014-09-10,60.347,60.468,59.787,60.384,1275239,0
2014-09-11,60.291,60.709,60.077,60.226,1470240,0
2014-09-12,60.449,61.558,60.347,61.342,2749462,0
2014-09-15,61.332,61.698,61.065,61.491,1842328,0
2014-09-16,61.391,62.061,61.288,61.791,2196342,0
2014-09-17,62.043,62.144,61.186,61.67,1451019,0
2014-09-18,62.386,62.6,61.855,62.442,1366684,0
2014-09-19,63.045,63.17,62.47,62.565,2457644,0
2014-09-22,62.489,62.787,61.967,62.276,1987291,0
2014-09-23,62.144,62.36,61.67,61.688,1221337,0
2014-09-24,61.688,62.285,61.332,62.266,1526504,0
2014-09-25,62.051,62.09,61.008,61.109,2082213,0
2014-09-26,61.372,61.846,61.26,61.724,1046826,0
2014-09-29,61.167,61.734,61.046,61.595,1318147,0
2014-09-30,61.558,61.836,61.298,61.501,1790410,0
2014-10-01,61.549,61.688,61.056,61.372,2245669,0
2014-10-02,61.464,62.144,60.897,62.051,1444058,0
2014-10-03,62.406,62.834,62.247,62.685,1622481,0
2014-10-06,62.806,62.862,61.836,61.893,1230979,0
2014-10-07,61.501,61.808,61.158,61.177,1148257,0
2014-10-08,61.352,62.181,61.269,62.108,2173110,0
2014-10-09,62.117,62.171,60.403,60.579,2013417,0
2014-10-10,60.673,61.139,60.114,60.114,1893644,0
2014-10-13,60.17,60.403,59.285,59.388,2143750,0
2014-10-14,59.481,59.863,59.184,59.565,1848191,0
2014-10-15,58.298,58.865,57.515,58.493,3406403,0
2014-10-16,57.674,59.759,57.619,59.593,2665996,0
2014-10-17,59.944,60.152,59.378,59.388,3249243,0
2014-10-20,59.276,60.003,58.213,59.574,3103783,0
2014-10-21,60.04,62.144,60.021,62.099,2316607,0
2014-10-22,62.266,62.956,62.071,62.099,2396388,0
2014-10-23,62.442,63.012,61.595,61.698,2321169,0
2014-10-24,61.558,62.238,61.474,61.941,1699503,0
2014-10-27,61.941,62.528,61.614,62.37,1438241,0
2014-10-28,62.555,62.862,62.266,62.806,1600228,0
2014-10-29,62.705,63.123,61.976,62.331,1664719,0
2014-10-30,62.191,63.075,62.013,62.656,1452501,0
2014-10-31,63.43,63.608,62.806,63.037,1768455,0
2014-11-03,63.224,63.337,62.898,63.244,1473041,0
2014-11-04,63.196,63.374,62.61,63.254,1179451,0
2014-11-05,63.857,64.036,63.551,63.804,1390259,0
2014-11-06,63.804,64.259,63.654,64.184,1710263,0
2014-11-07,63.979,65.06,63.822,65.003,1813039,0
2014-11-10,65.051,65.889,64.977,65.776,2258296,0
2014-11-11,65.908,65.999,65.367,65.685,1865139,0
2014-11-12,65.889,66.624,65.618,66.588,1785225,0
2014-11-13,66.651,66.748,65.999,66.448,1011568,0
2014-11-14,66.281,66.552,66.046,66.133,1398400,0
2014-11-17,66.094,66.681,65.852,66.429,1134233,0
2014-11-18,66.597,67.808,66.448,67.463,1693736,0
2014-11-19,67.427,67.872,67.127,67.677,1248845,0
2014-11-20,67.258,68.459,67.258,68.348,2132631,0
2014-11-21,69.225,69.253,68.459,68.582,2002100,0
2014-11-24,68.85,69.157,68.31,68.841,1835653,0
2014-11-25,68.934,69.278,68.6,68.981,2677406,0
2014-11-26,68.981,69.225,68.75,68.972,1205457,0
2014-11-28,69.439,70.257,69.41,70.015,1122667,0
2014-12-01,69.225,69.53,68.496,68.645,1444007,0
2014-12-02,69.167,69.393,68.591,69.122,1923603,0
2014-12-03,68.898,69.521,68.822,69.457,1250011,0
2014-12-04,69.271,69.596,68.87,69.122,1279814,0
2014-12-05,69.176,69.476,68.636,68.923,1413958,0
2014-12-08,68.953,69.074,68.278,68.57,1365347,0
2014-12-09,67.961,68.67,67.353,68.456,1686839,0
2014-12-10,68.513,68.68,67.858,67.951,1749823,0
2014-12-11,68.233,69.185,68.083,68.598,1388228,0
2014-12-12,68.364,69.131,67.961,67.99,1428324,0
2014-12-15,68.278,68.767,67.204,67.876,1865151,0
2014-12-16,67.624,67.885,66.67,66.707,1780957,0
2014-12-17,66.932,68.607,66.847,68.411,1718079,0
2014-12-18,69.176,69.803,68.719,69.766,1951353,0
2014-12-19,69.971,70.029,68.401,68.67,2706589,0
2014-12-22,68.776,69.308,68.54,69.308,949281,0
2014-12-23,69.364,70.225,69.289,69.823,921703,0
2014-12-24,69.906,69.971,69.571,69.813,548466,0
2014-12-26,69.944,70.479,69.803,70.197,725059,0
2014-12-29,69.906,71.02,69.906,70.591,1027347,0
2014-12-30,70.243,70.673,69.981,70.262,952131,0
2014-12-31,70.682,71.086,70.057,70.066,1130508,0
2015-01-02,70.338,70.601,68.411,69,1405223,0
2015-01-05,68.522,69,68.121,68.42,2097332,0
2015-01-06,68.42,69,67.568,68.016,2130439,0
2015-01-07,68.456,69.074,68.224,68.888,1804974,0
2015-01-08,69.598,70.469,69.476,70.44,2291708,0
2015-01-09,70.636,70.851,69.757,70.383,2631866,0
2015-01-12,70.581,71.056,70.16,70.449,2249541,0
2015-01-13,70.888,71.927,69.682,70.233,3190799,0
2015-01-14,69.037,69.953,68.794,69.271,1971337,0
2015-01-15,69.308,69.793,67.214,67.286,3316268,0
2015-01-16,67.286,67.934,66.747,67.885,2398968,0
2015-01-20,67.671,68.263,66.67,67.231,3113724,0
2015-01-21,66.876,67.465,66.67,67.054,3468747,0
2015-01-22,67.325,67.905,66.951,67.484,4289896,0
2015-01-23,67.493,67.578,66.472,66.54,3684328,0
2015-01-26,66.248,67.118,66.024,66.876,2625038,0
2015-01-27,66.192,66.727,65.529,66.472,2881636,0
2015-01-28,67.025,67.606,66.417,66.446,2800511,0
2015-01-29,66.895,67.214,66.1,66.782,3336054,0
2015-01-30,65.455,66.398,64.82,64.893,3177979,0
2015-02-02,63.911,64.873,63.882,64.828,4166281,0
2015-02-03,65.324,66.604,65.203,66.55,3265465,0
2015-02-04,65.109,65.574,63.77,64.435,8241815,0
2015-02-05,64.883,65.8,64.705,65.709,2945216,0
2015-02-06,66.071,66.21,64.77,64.78,3894369,0
2015-02-09,64.611,64.62,63.472,64.275,4584763,0
2015-02-10,64.864,65.529,64.65,65.144,3964258,0
2015-02-11,65.034,65.642,65.034,65.547,3098573,0
2015-02-12,65.734,66.66,65.65,66.417,4288507,0
2015-02-13,68.138,70.842,67.756,70.401,5957048,0
2015-02-17,70.057,71.02,69.421,70.532,3186651,0
2015-02-18,70.151,70.824,70.151,70.479,3554807,0
2015-02-19,70.497,70.571,69.626,69.645,3908968,0
2015-02-20,69.636,70.935,69.411,70.908,2411846,0
2015-02-23,70.955,71.385,70.777,71.255,2717197,0
2015-02-24,71.319,71.73,71.198,71.395,1856028,0
2015-02-25,71.571,72.807,71.571,72.6,2962506,0
2015-02-26,72.394,72.546,71.748,71.918,2059627,0
2015-02-27,71.805,71.983,71.58,71.713,1852784,0
2015-03-02,71.59,72.432,71.421,72.254,2074386,0
2015-03-03,71.767,72.076,71.309,71.74,1586068,0
2015-03-04,71.648,71.845,71.095,71.552,1292523,0
2015-03-05,71.863,71.945,71.047,71.16,1868818,0
2015-03-06,70.897,70.991,69.826,69.976,1665302,0
2015-03-09,70.174,70.709,69.919,70.52,1443993,0
2015-03-10,69.685,70.043,69.422,69.497,1436542,0
2015-03-11,69.535,69.705,68.172,68.313,2292716,0
2015-03-12,68.756,68.971,68.323,68.784,2857221,0
2015-03-13,68.897,69.272,68.079,68.511,1623787,0
2015-03-16,68.82,69.047,68.491,68.727,1302203,0
2015-03-17,68.501,68.915,68.313,68.659,2200638,0
2015-03-18,68.501,69.656,67.863,69.422,2342216,0
2015-03-19,69.432,69.705,69.075,69.573,1166158,0
2015-03-20,69.807,70.794,69.611,70.69,5439590,0
2015-03-23,70.813,71.847,70.7,71.386,2059699,0
2015-03-24,71.32,71.386,70.598,70.822,1413973,0
2015-03-25,70.831,71.019,69.581,69.581,1910669,0
2015-03-26,69.196,69.788,68.596,69.404,1217787,0
2015-03-27,69.564,70.202,69.404,69.855,899608,0
2015-03-30,70.108,70.813,70.108,70.578,940803,0
2015-03-31,70.486,71.189,70.354,70.747,2728803,0
2015-04-01,70.813,70.813,69.752,70.486,1683718,0
2015-04-02,70.606,71.056,70.38,70.907,1144442,0
2015-04-06,70.417,71.564,70.249,71.198,1357234,0
2015-04-07,71.179,71.422,70.775,71.046,1544332,0
2015-04-08,71.105,71.45,70.486,71.011,1442716,0
2015-04-09,71.076,71.406,70.407,70.709,1101467,0
2015-04-10,70.718,71.046,70.362,71.001,1445909,0
2015-04-13,70.897,71.227,70.344,70.344,1217894,0
2015-04-14,70.354,70.52,69.807,70.136,1347336,0
2015-04-15,70.495,70.973,69.949,70.033,1353533,0
2015-04-16,69.976,70.388,69.865,70.005,822764,0
2015-04-17,69.591,69.826,69.065,69.272,1555657,0
2015-04-20,69.734,70.052,69.31,69.487,1425997,0
2015-04-21,69.884,70.062,69.554,69.826,1258218,0
2015-04-22,70.033,70.043,69.149,69.432,1035729,0
2015-04-23,69.346,69.865,69.149,69.432,1678184,0
2015-04-24,69.675,69.705,69.196,69.236,978173,0
2015-04-27,69.469,69.705,68.859,69.01,1271012,0
2015-04-28,68.897,69.104,68.303,68.99,1063291,0
2015-04-29,68.888,68.943,68.191,68.747,1580142,0
2015-04-30,68.577,69.01,67.825,68.041,2800804,0
2015-05-01,68.558,68.558,65.112,67.683,4547432,0
2015-05-04,67.957,68.089,66.717,66.943,2848704,0
2015-05-05,66.96,67.722,66.886,67.169,2111538,0
2015-05-06,67.12,67.402,66.153,66.481,2052636,0
2015-05-07,66.313,66.877,66.313,66.67,2106238,0
2015-05-08,67.27,67.938,67.252,67.544,1537029,0
2015-05-11,67.582,67.872,67.299,67.458,1913330,0
2015-05-12,66.98,67.206,66.387,66.989,1419902,0
2015-05-13,66.896,67.252,65.551,65.994,2696604,0
2015-05-14,66.397,66.63,65.714,66.304,2404807,0
2015-05-15,66.568,66.98,66.228,66.943,2676141,0
2015-05-18,67.036,67.544,67.008,67.422,1199558,0
2015-05-19,67.572,67.637,66.98,67.12,1432968,0
2015-05-20,67.338,67.356,66.838,66.877,1709485,0
2015-05-21,66.707,67.084,66.455,66.96,1482104,0
2015-05-22,67.026,67.179,66.594,67.036,1290067,0
2015-05-26,66.622,66.791,65.176,65.336,2677633,0
2015-05-27,65.055,65.289,64.292,65.215,3011148,0
2015-05-28,65.251,67.431,65.156,66.773,3437105,0
2015-05-29,66.765,66.765,66.002,66.163,2618561,0
2015-06-01,66.369,66.416,65.714,65.957,1358726,0
2015-06-02,66.059,66.67,65.777,66.332,1550364,0
2015-06-03,66.097,66.96,66.031,66.828,1354148,0
2015-06-04,66.286,66.886,66.171,66.256,1484976,0
2015-06-05,66.18,66.606,65.861,66.266,1437334,0
2015-06-08,66.058,66.218,65.624,65.634,1199227,0
2015-06-09,65.784,66.058,65.114,65.521,1287991,0
2015-06-10,65.888,66.587,65.711,66.087,1899739,0
2015-06-11,66.106,66.398,65.615,65.672,1508822,0
2015-06-12,65.396,65.644,65.087,65.294,1668661,0
2015-06-15,64.283,65.284,64.283,64.974,1926795,0
2015-06-16,65.067,65.586,64.794,65.492,1625850,0
2015-06-17,65.586,65.745,64.935,65.567,1828565,0
2015-06-18,65.652,66.596,65.634,66.322,1609850,0
2015-06-19,66.153,66.54,66.135,66.135,2391354,0
2015-06-22,66.569,66.569,66.001,66.18,1362099,0
2015-06-23,66.606,67.69,66.531,67.256,2458191,0
2015-06-24,67.115,67.256,66.276,66.304,1761275,0
2015-06-25,65.72,66.682,65.72,66.54,2225516,0
2015-06-26,66.767,67.304,66.757,66.794,5532213,0
2015-06-29,66.03,66.388,64.915,64.965,2036895,0
2015-06-30,65.662,66.398,65.53,65.813,3047352,0
2015-07-01,66.135,67.653,65.983,67.558,2696433,0
2015-07-02,67.748,68.21,67.464,68.003,2526250,0
2015-07-06,67.445,67.852,66.596,66.983,2191821,0
2015-07-07,67.086,67.68,66.276,67.568,1401624,0
2015-07-08,67.086,67.38,65.926,66.048,1570748,0
2015-07-09,66.682,67.012,65.936,65.965,1275948,0
2015-07-10,66.803,67.483,66.361,67.247,1479511,0
2015-07-13,67.739,68.936,67.739,68.812,2131948,0
2015-07-14,68.871,68.926,68.371,68.653,1189094,0
2015-07-15,68.597,69.117,68.24,68.607,1751995,0
2015-07-16,69.049,69.049,68.21,68.926,1482581,0
2015-07-17,68.607,68.671,67.965,68.409,1577317,0
2015-07-20,68.475,68.918,68.381,68.768,1343024,0
2015-07-21,68.918,69.984,68.549,69.908,2492553,0
2015-07-22,69.852,70.173,69.635,69.994,1579436,0
2015-07-23,70.681,71.324,70.257,70.466,3131003,0
2015-07-24,71.683,72.297,69.296,70.305,3046972,0
2015-07-27,70.74,70.985,69.049,69.749,2273945,0
2015-07-28,70.097,71.465,69.408,71.391,2338796,0
2015-07-29,71.344,71.854,70.74,71.72,1887002,0
2015-07-30,71.636,72.409,71.401,72.343,1817438,0
2015-07-31,72.428,73.043,71.946,72.748,2834508,0
2015-08-03,72.136,72.485,70.495,71.626,2063080,0
2015-08-04,71.966,72.438,71.598,71.936,1525712,0
2015-08-05,72.702,73.005,72.146,72.399,1620870,0
2015-08-06,72.352,72.579,71.221,71.767,1370606,0
2015-08-07,71.598,71.909,70.947,71.524,1230169,0
2015-08-10,72.146,72.636,71.702,72.229,2355328,0
2015-08-11,71.401,72.409,71.258,71.787,2010337,0
2015-08-12,71.108,71.524,70.003,71.004,1756190,0
2015-08-13,70.994,71.845,70.909,71.173,1457044,0
2015-08-14,71.059,71.711,70.918,71.665,1142325,0
2015-08-17,71.211,71.946,70.843,71.863,1773886,0
2015-08-18,72.069,72.324,71.673,71.9,1152390,0
2015-08-19,71.401,72.024,70.976,71.324,1099301,0
2015-08-20,70.486,70.767,69.966,69.994,1545104,0
2015-08-21,69.351,69.513,67.918,68.068,3205287,0
2015-08-24,65.596,67.69,63.397,65.521,3279212,0
2015-08-25,67.003,67.634,65.132,65.237,2557828,0
2015-08-26,66.436,68.011,65.727,67.87,2516289,0
2015-08-27,68.39,69.313,67.87,69.18,2022166,0
2015-08-28,69.04,69.408,68.446,68.965,1466372,0
2015-08-31,68.891,69.259,68.162,68.351,1839478,0
2015-09-01,66.822,68.02,66.37,66.767,1939619,0
2015-09-02,67.483,67.598,66.577,67.54,1802390,0
2015-09-03,68.071,68.706,67.654,67.947,1468043,0
2015-09-04,67.048,67.625,66.526,67.048,1344828,0
2015-09-08,68.279,68.421,67.607,68.375,1400842,0
2015-09-09,68.933,69.198,66.933,67.085,1263806,0
2015-09-10,67.161,67.625,66.516,66.877,1163466,0
2015-09-11,66.725,67.332,66.403,67.322,1356536,0
2015-09-14,67.218,67.322,66.46,66.791,985304,0
2015-09-15,67.103,67.445,66.535,67.264,1261908,0
2015-09-16,67.312,68.307,67.141,68.213,1536086,0
2015-09-17,68.253,69.247,67.9,68.183,1679409,0
2015-09-18,67.464,67.957,66.828,66.943,2975117,0
2015-09-21,67.388,68.223,67.122,67.881,1335543,0
2015-09-22,66.867,67.435,66.582,67.332,1021806,0
2015-09-23,67.474,67.672,66.441,66.763,1154332,0
2015-09-24,66.365,66.705,65.747,66.403,1434864,0
2015-09-25,67.085,67.303,65.976,66.432,1460341,0
2015-09-28,66.232,66.232,64.241,64.488,1824591,0
2015-09-29,64.497,64.933,63.417,63.729,1784206,0
2015-09-30,64.726,64.998,64.156,64.659,2613697,0
2015-10-01,64.821,65.21,64.402,65.18,1930735,0
2015-10-02,64.431,66.564,64.213,66.564,2102899,0
2015-10-05,67.19,68.051,66.781,67.967,1759197,0
2015-10-06,67.672,67.929,65.825,66.119,1695905,0
2015-10-07,66.335,66.555,65.396,66.042,1967245,0
2015-10-08,66.089,67.681,65.747,67.615,1702554,0
2015-10-09,67.511,67.89,67.35,67.644,1020540,0
2015-10-12,67.759,68.128,67.379,67.834,696406,0
2015-10-13,67.388,67.776,66.612,66.688,1381643,0
2015-10-14,67.568,67.568,66.08,66.648,1628287,0
2015-10-15,67.209,67.92,66.516,67.815,1780196,0
2015-10-16,68.394,69.17,67.9,69.134,2051102,0
2015-10-19,69.085,69.085,68.071,68.791,2003579,0
2015-10-20,68.469,69.692,68.288,69.436,2240879,0
2015-10-21,69.768,69.966,68.799,68.858,2247530,0
2015-10-22,69.16,69.759,68.507,69.398,2391109,0
2015-10-23,64.839,65.455,58.356,60.43,16212074,0
2015-10-26,61.028,64.127,59.72,62.477,8034460,0
2015-10-27,62.26,62.876,61.616,62.848,4189764,0
2015-10-28,62.8,64.382,62.412,64.279,3798175,0
2015-10-29,64.146,64.629,63.776,64.564,2588168,0
2015-10-30,64.46,64.933,63.843,64.004,3247501,0
2015-11-02,64.127,64.392,62.971,64.279,2076330,0
2015-11-03,64.241,65.228,64.127,64.629,2704778,0
2015-11-04,64.982,65.066,64.004,64.392,1690205,0
2015-11-05,64.677,66.688,64.166,65.606,2617495,0
2015-11-06,65.512,65.908,64.696,65.406,1964071,0
2015-11-09,65.21,65.342,63.558,63.9,2125759,0
2015-11-10,63.72,64.392,63.274,64.364,1323517,0
2015-11-11,64.156,64.156,62.222,62.27,2800736,0
2015-11-12,60.554,61.427,59.881,61.245,4357813,0
2015-11-13,60.544,60.753,58.791,58.82,3192221,0
2015-11-16,58.611,59.55,58.194,59.492,2332769,0
2015-11-17,58.629,59.435,57.985,58.723,3395085,0
2015-11-18,58.791,60.052,58.507,59.946,2052369,0
2015-11-19,60.137,60.856,59.834,60.184,2023887,0
2015-11-20,60.772,61.758,60.714,61.359,2623614,0
2015-11-23,61.388,62.412,61.226,61.89,2500608,0
2015-11-24,61.89,63.378,61.634,62.895,2967944,0
2015-11-25,62.876,63.293,62.468,62.943,1516886,0
2015-11-27,62.952,63.226,61.321,61.929,974123,0
2015-11-30,61.407,61.568,60.487,61.33,2769828,0
2015-12-01,61.407,62.242,61.093,62.184,1768787,0
2015-12-02,62.099,62.848,61.778,62.061,1654357,0
2015-12-03,61.53,61.805,60.137,60.497,3909907,0
2015-12-04,61.106,62.385,60.43,61.403,2753455,0
2015-12-07,60.993,61.622,60.544,61.565,2992794,0
2015-12-08,60.839,61.803,60.574,61.459,1624709,0
2015-12-09,60.973,61.374,59.182,59.83,4406702,0
2015-12-10,59.688,60.611,59.534,60.02,2227368,0
2015-12-11,59.086,59.267,58.533,58.934,3794194,0
2015-12-14,58.953,59.753,58.894,59.525,2425682,0
2015-12-15,60.201,60.268,59.334,59.801,3092641,0
2015-12-16,59.982,60.669,59.678,60.63,2971713,0
2015-12-17,60.774,60.774,59.334,59.554,3187875,0
2015-12-18,59.286,59.811,59.096,59.124,5264214,0
2015-12-21,59.534,59.696,59.057,59.448,2329627,0
2015-12-22,59.781,59.858,58.828,58.972,3726537,0
2015-12-23,59.152,59.591,58.876,59.572,2319454,0
2015-12-24,59.467,59.544,59.127,59.381,1238963,0
2015-12-28,59.142,59.448,58.904,59.324,1311180,0
2015-12-29,59.716,60.22,59.515,60.192,1959283,0
2015-12-30,60.085,60.249,59.678,59.743,1434060,0
2015-12-31,59.658,59.877,59.334,59.353,1660642,0
2016-01-04,57.866,58.285,57.459,58.038,3794184,0
2016-01-05,58.208,58.609,57.837,58.371,2803784,0
2016-01-06,57.531,58.275,57.074,57.39,2769089,0
2016-01-07,56.597,58.353,56.416,56.682,3311103,0
2016-01-08,56.959,57.273,55.368,55.511,2869885,0
2016-01-11,54.519,55.176,53.241,53.824,5419414,0
2016-01-12,54.813,55.82,54.328,55.034,4013763,0
2016-01-13,55.453,55.749,53.851,53.995,3501768,0
2016-01-14,53.918,54.081,52.164,52.965,5211871,0
2016-01-15,51.715,52.851,51.364,52.421,3282733,0
2016-01-19,52.793,53.213,50.85,51.488,4376809,0
2016-01-20,50.533,52.479,49.781,52.439,4782570,0
2016-01-21,52.851,54.882,52.526,54.346,5078734,0
2016-01-22,55.062,55.481,54.366,55.387,2938171,0
2016-01-25,55.3,55.596,54.822,55.157,3099608,0
2016-01-26,55.501,56.464,55.3,56.016,2616760,0
2016-01-27,55.825,56.893,55.434,56.016,2399829,0
2016-01-28,56.826,57.36,56.464,57.273,2976427,0
2016-01-29,57.646,59.83,57.522,59.688,6380935,0
2016-02-01,58.953,60.611,58.907,60.363,3536087,0
2016-02-02,61.116,61.526,59.019,59.448,3902881,0
2016-02-03,60.125,60.456,58.609,60.363,2445720,0
2016-02-04,58.543,59.228,56.845,58.551,4275096,0
2016-02-05,57.903,57.96,55.959,56.283,5002414,0
2016-02-08,55.378,55.405,53.461,54.346,3798356,0
2016-02-09,53.576,54.48,53.517,54.022,2766254,0
2016-02-10,54.424,55.253,54.022,54.309,3844130,0
2016-02-11,53.489,54.489,53.432,54.165,2790079,0
2016-02-12,54.872,56.121,54.527,56.053,2523889,0
2016-02-16,56.063,57.35,55.358,56.826,2670530,0
2016-02-17,56.921,58.388,56.855,58.362,2951582,0
2016-02-18,57.98,58.938,57.723,58.398,3249738,0
2016-02-19,55.292,56.731,52.535,55.825,9691354,0
2016-02-22,56.255,59.048,56.063,58.628,5085872,0
2016-02-23,58.495,59.066,57.798,58.579,3093243,0
2016-02-24,57.96,60.544,57.94,60.287,3739381,0
2016-02-25,60.468,61.726,60.21,61.67,3303771,0
2016-02-26,61.698,62.452,61.526,61.879,2733069,0
2016-02-29,61.756,62.776,61.746,62.081,3116855,0
2016-03-01,62.432,63.759,62.261,63.643,2934108,0
2016-03-02,63.405,63.977,62.623,63.194,3209005,0
2016-03-03,63.272,63.72,62.7,63.243,2488575,0
2016-03-04,63.157,63.636,62.217,62.707,4240166,0
2016-03-07,62.351,63.474,62.084,63.157,3117678,0
2016-03-08,62.534,63.014,62.159,62.302,3210586,0
2016-03-09,62.773,62.773,61.689,62.168,2404594,0
2016-03-10,62.495,62.831,61.565,62.563,1887906,0
2016-03-11,63.147,63.967,63.014,63.617,1798281,0
2016-03-14,63.3,63.617,63.04,63.07,1967093,0
2016-03-15,62.831,63.272,62.41,63.004,1880395,0
2016-03-16,62.946,63.099,62.265,62.717,2132133,0
2016-03-17,62.505,63.761,62.188,63.664,2432307,0
2016-03-18,63.742,64.153,63.511,63.761,3504696,0
2016-03-21,63.752,64.115,63.569,63.761,1461873,0
2016-03-22,63.128,63.406,62.139,62.638,2387126,0
2016-03-23,62.322,62.351,61.363,61.767,2945754,0
2016-03-24,61.777,61.805,61.114,61.432,2138334,0
2016-03-28,61.546,61.954,61.317,61.727,1610882,0
2016-03-29,61.824,62.351,61.632,62.255,1482002,0
2016-03-30,62.59,62.85,62.198,62.553,1430085,0
2016-03-31,62.6,63.109,61.911,62.093,1822630,0
2016-04-01,61.94,62.697,61.497,62.553,1254093,0
2016-04-04,62.62,62.717,61.325,61.441,1607086,0
2016-04-05,61.298,61.546,60.576,60.789,1517234,0
2016-04-06,60.826,61.584,60.405,61.517,1328271,0
2016-04-07,60.808,61.432,60.77,61.373,1780417,0
2016-04-08,61.671,61.699,59.715,60.04,1854845,0
2016-04-11,60.156,60.434,59.368,59.378,1288895,0
2016-04-12,59.408,60.137,58.775,59.993,1293605,0
2016-04-13,60.366,61.2,60.084,61.182,1281124,0
2016-04-14,61.353,61.565,60.799,61.048,974416,0
2016-04-15,61.066,61.536,60.789,61.451,1464167,0
2016-04-18,61.402,61.949,61.191,61.891,1061431,0
2016-04-19,62.159,62.437,61.397,61.747,1653071,0
2016-04-20,61.851,62.638,61.718,61.968,1565313,0
2016-04-21,62.725,62.801,61.187,61.325,2008790,0
2016-04-22,61.613,62.035,61.048,61.432,1617757,0
2016-04-25,60.645,60.97,60.176,60.77,1546207,0
2016-04-26,60.645,61.603,60.645,61.432,1474038,0
2016-04-27,61.497,61.546,60.942,61.317,2446471,0
2016-04-28,61.144,61.219,59.916,60.078,2902460,0
2016-04-29,61.258,61.308,59.004,60.452,4023926,0
2016-05-02,59.916,62.015,59.446,61.985,3592594,0
2016-05-03,62.093,63.579,61.921,62.237,7797553,0
2016-05-04,62.005,62.178,61.2,61.757,4440230,0
2016-05-05,61.507,61.632,60.99,61.209,3563261,0
2016-05-06,61.154,61.353,60.568,61.298,1983467,0
2016-05-09,61.191,62.074,61.018,61.93,1777433,0
2016-05-10,62.025,62.811,61.949,62.265,2334903,0
2016-05-11,61.028,61.209,58.172,58.172,6441911,0
2016-05-12,58.582,58.671,57.538,58.334,4668000,0
2016-05-13,58.132,58.448,57.036,57.461,2726860,0
2016-05-16,57.701,58.488,57.307,58.209,1834028,0
2016-05-17,58.142,58.582,57.653,57.922,1920042,0
2016-05-18,57.711,58.038,57.126,57.691,2139405,0
2016-05-19,57.825,58.602,57.177,57.796,2354415,0
2016-05-20,57.922,58.984,57.681,58.909,2285244,0
2016-05-23,58.994,59.437,58.736,58.824,2044710,0
2016-05-24,59.053,59.657,58.929,59.523,1567234,0
2016-05-25,59.254,59.849,58.919,59.59,2121881,0
2016-05-26,59.781,59.849,59.378,59.513,1323287,0
2016-05-27,59.637,60.03,59.388,59.83,958362,0
2016-05-31,59.83,60.021,59.254,59.753,3288369,0
2016-06-01,59.437,59.868,59.283,59.627,1810685,0
2016-06-02,59.562,60.3,59.446,60.156,2440919,0
2016-06-03,60.156,60.156,59.546,59.753,1708306,0
2016-06-06,59.753,59.858,59.312,59.705,2161806,0
2016-06-07,59.302,60.434,59.22,60.261,2149566,0
2016-06-08,60.492,61.099,60.241,60.908,1812519,0
2016-06-09,60.647,60.974,60.425,60.918,1842508,0
2016-06-10,60.28,60.618,60.049,60.425,2509700,0
2016-06-13,60.251,60.839,59.981,60.328,4680671,0
2016-06-14,60.049,60.55,59.315,59.653,3830308,0
2016-06-15,59.933,60.723,59.73,60.146,3343572,0
2016-06-16,59.721,60.165,59.489,60.086,2182623,0
2016-06-17,59.991,61.379,59.798,61.234,6425406,0
2016-06-20,61.921,62.787,61.851,62.229,2234732,0
2016-06-21,62.489,62.817,62.1,62.508,1629604,0
2016-06-22,62.44,62.787,62.151,62.2,1356295,0
2016-06-23,62.817,62.962,62.325,62.721,946813,0
2016-06-24,60.657,61.038,59.041,59.132,3466193,0
2016-06-27,58.352,58.399,55.727,56.22,4041331,0
2016-06-28,56.741,57.039,56.045,56.992,3254467,0
2016-06-29,57.8,58.578,57.29,58.477,2372637,0
2016-06-30,58.717,59.306,58.08,59.278,2252310,0
2016-07-01,59.518,60.357,59.403,60.086,2296297,0
2016-07-05,59.778,59.943,58.254,58.602,2940118,0
2016-07-06,59.423,60.396,58.419,59.991,2318837,0
2016-07-07,60.029,60.686,59.943,60.512,1754990,0
2016-07-08,60.974,62.109,60.974,61.776,1816422,0
2016-07-11,61.786,62.393,61.66,61.833,2468253,0
2016-07-12,61.881,62.469,61.881,62.325,2075524,0
2016-07-13,62.634,62.634,61.911,62.421,1347756,0
2016-07-14,62.749,62.932,62.295,62.421,1243084,0
2016-07-15,62.403,62.46,61.554,61.756,2482731,0
2016-07-18,61.717,62.276,61.525,61.736,1805225,0
2016-07-19,61.34,61.611,61.013,61.534,2815695,0
2016-07-20,61.726,62.18,61.63,61.94,1999366,0
2016-07-21,62.036,62.305,60.647,60.927,3421887,0
2016-07-22,61.043,61.63,59.001,60.155,5067937,0
2016-07-25,60.001,60.445,59.663,60.3,2802534,0
2016-07-26,60.146,60.676,59.643,59.808,1892205,0
2016-07-27,59.952,59.99,59.046,59.528,2472362,0
2016-07-28,59.479,59.548,58.931,59.441,1594051,0
2016-07-29,59.315,60.31,59.065,60.212,2884152,0
2016-08-01,59.856,60.377,59.238,60.155,2559765,0
2016-08-02,59.933,59.933,57.773,57.87,3821446,0
2016-08-03,57.117,58.582,56.625,58.506,3425636,0
2016-08-04,58.582,59.151,58.438,58.717,2430655,0
2016-08-05,59.19,60.072,59.19,59.952,2197283,0
2016-08-08,60.165,60.703,59.885,60.203,2643651,0
2016-08-09,59.894,60.086,58.991,59.132,1932669,0
2016-08-10,59.768,60.522,59.432,59.528,1399491,0
2016-08-11,60.532,61.726,60.155,61.66,2551815,0
2016-08-12,61.34,61.795,61.201,61.591,1513129,0
2016-08-15,61.65,62.19,61.591,61.708,1557017,0
2016-08-16,61.698,62.103,61.475,61.65,1369786,0
2016-08-17,61.495,61.678,61.274,61.505,1396811,0
2016-08-18,61.475,61.921,61.355,61.911,2048996,0
2016-08-19,61.688,62.662,61.678,62.537,2037617,0
2016-08-22,62.45,62.807,62.113,62.18,2371252,0
2016-08-23,62.305,62.884,62.065,62.807,2094995,0
2016-08-24,62.712,62.839,62.136,62.267,2060797,0
2016-08-25,61.93,62.594,61.65,61.94,1388439,0
2016-08-26,61.94,62.594,61.448,61.717,952832,0
2016-08-29,61.64,62.295,61.544,61.766,1355675,0
2016-08-30,61.254,61.322,60.039,60.3,2341240,0
2016-08-31,60.096,60.357,59.161,59.846,2271930,0
2016-09-01,59.161,59.393,58.698,59.373,3266307,0
2016-09-02,58.756,58.94,57.454,57.898,3198676,0
2016-09-06,56.827,58.08,56.827,57.657,3319243,0
2016-09-07,57.745,58.831,57.512,58.831,3796185,0
2016-09-08,58.657,58.831,57.871,58.074,2458469,0
2016-09-09,57.88,57.92,56.696,56.706,2314542,0
2016-09-12,58.899,58.899,56.58,57.88,2438991,0
2016-09-13,58.278,58.278,56.532,56.754,2790443,0
2016-09-14,56.938,56.978,56.045,56.327,3078700,0
2016-09-15,53.619,55.008,53.582,54.541,8997838,0
2016-09-16,54.211,54.6,53.727,54.503,8592458,0
2016-09-19,54.939,55.307,54.561,54.911,2964771,0
2016-09-20,55.299,55.396,54.352,54.483,2983495,0
2016-09-21,55.084,55.134,54.435,55.046,2910876,0
2016-09-22,55.211,55.599,54.968,55.201,1984457,0
2016-09-23,55.153,55.415,55.084,55.27,3051600,0
2016-09-26,55.191,55.191,54.085,54.173,2706965,0
2016-09-27,54.405,54.939,53.93,54.911,2350017,0
2016-09-28,54.892,54.93,53.567,54.027,5425118,0
2016-09-29,54.076,54.513,53.708,53.755,2807739,0
2016-09-30,54.396,54.706,54.134,54.396,3190332,0
2016-10-03,54.299,54.541,54.066,54.328,1712280,0
2016-10-04,54.027,54.813,53.824,54.531,5065184,0
2016-10-05,54.125,54.493,52.901,53.096,4726911,0
2016-10-06,53.008,53.319,52.688,53.067,3113770,0
2016-10-07,53.212,53.445,52.566,52.95,2789662,0
2016-10-10,53.347,53.745,53.203,53.416,1708996,0
2016-10-11,53.503,53.513,52.523,52.581,2126137,0
2016-10-12,52.669,53.28,52.591,53.115,2094445,0
2016-10-13,52.775,53.309,52.183,53.037,2049647,0
2016-10-14,53.28,53.6,52.988,52.988,1813356,0
2016-10-17,52.96,53.173,52.485,52.542,1805244,0
2016-10-18,53.134,53.203,52.697,52.872,1669146,0
2016-10-19,53.017,53.158,52.697,53.008,2742755,0
2016-10-20,52.824,52.998,52.416,52.697,3166249,0
2016-10-21,52.406,53.309,51.985,53.057,3884515,0
2016-10-24,52.843,54.056,51.233,51.504,11866269,0
2016-10-25,50.485,51.678,50.233,51.504,5051487,0
2016-10-26,51.436,52.926,51.251,52.513,3263551,0
2016-10-27,52.542,52.941,52.445,52.785,3067689,0
2016-10-28,52.988,53.299,52.233,52.717,2780589,0
2016-10-31,52.687,52.764,52.213,52.611,3041870,0
2016-11-01,52.679,53.067,51.834,52.425,2100117,0
2016-11-02,52.067,52.988,52.067,52.329,2007031,0
2016-11-03,52.494,52.581,51.698,51.864,2066709,0
2016-11-04,51.834,52.581,51.834,51.96,1960588,0
2016-11-07,52.901,53.347,52.649,53.28,2104379,0
2016-11-08,53.212,53.347,52.455,52.95,2229451,0
2016-11-09,52.29,53.688,51.117,53.552,2973542,0
2016-11-10,53.863,55.173,53.765,54.667,3207979,0
2016-11-11,54.289,55.483,54.173,55.367,2392295,0
2016-11-14,55.677,56.575,55.531,55.658,2673947,0
2016-11-15,55.658,55.949,54.352,54.978,2911403,0
2016-11-16,54.677,54.901,54.26,54.474,2265584,0
2016-11-17,54.667,55.163,54.202,55.163,2580662,0
2016-11-18,55.037,55.163,52.833,52.911,3798879,0
2016-11-21,52.96,53.765,52.931,53.668,4225088,0
2016-11-22,53.92,56.492,53.717,56.337,6816090,0
2016-11-23,56.28,56.628,55.084,55.473,3721139,0
2016-11-25,55.541,55.939,55.275,55.569,1324494,0
2016-11-28,55.396,55.531,54.551,55.211,2545269,0
2016-11-29,55.327,55.327,53.853,53.989,3487063,0
2016-11-30,53.95,54.046,52.815,52.901,4343003,0
2016-12-01,53.261,54.352,53.143,54.125,3107554,0
2016-12-02,53.979,54.726,53.493,54.144,2782053,0
2016-12-05,54.299,55.686,54.144,55.493,2874515,0
2016-12-06,55.144,55.327,54.488,54.978,2530369,0
2016-12-07,55.154,56.25,54.998,56.113,1995981,0
2016-12-08,56.464,56.542,55.507,55.809,2726376,0
2016-12-09,55.751,55.966,55.213,55.291,2706278,0
2016-12-12,55.37,55.535,54.069,54.607,2766289,0
2016-12-13,54.754,55.878,54.724,55.076,3001344,0
2016-12-14,55.193,55.291,53.531,53.688,2757457,0
2016-12-15,53.658,53.854,51.918,52.837,4934689,0
2016-12-16,52.965,53.296,52.289,52.583,6315233,0
2016-12-19,52.69,53.199,52.192,52.476,3130635,0
2016-12-20,52.553,53.463,52.495,53.326,2902439,0
2016-12-21,52.915,53.463,52.798,53.375,3728739,0
2016-12-22,53.336,53.463,52.25,52.349,4168303,0
2016-12-23,52.329,52.905,52.114,52.114,2637081,0
2016-12-27,52.192,52.773,52.192,52.583,1747330,0
2016-12-28,52.603,53.159,52.289,52.613,2234942,0
2016-12-29,52.603,52.885,52.259,52.436,1483559,0
2016-12-30,52.426,52.671,52.035,52.162,2495208,0
2017-01-03,52.436,53.022,51.898,52.212,3918247,0
2017-01-04,52.533,52.866,52.147,52.524,4092592,0
2017-01-05,52.035,52.075,51.184,52.055,3268487,0
2017-01-06,51.918,52.142,51.546,51.997,2865040,0
2017-01-09,52.015,52.142,51.625,51.752,2208801,0
2017-01-10,51.918,52.651,51.87,52.055,2835064,0
2017-01-11,52.055,52.055,50.891,51.351,3753602,0
2017-01-12,50.422,50.93,50.197,50.676,4278468,0
2017-01-13,50.843,51.117,49.943,50.187,3034718,0
2017-01-17,50.432,51.566,50.412,50.98,4351868,0
2017-01-18,51.184,51.214,49.366,49.767,5843213,0
2017-01-19,50.167,50.823,49.991,50.344,5843106,0
2017-01-20,50.471,50.93,50.412,50.696,3255150,0
2017-01-23,50.617,51.155,50.187,50.94,4173596,0
2017-01-24,50.882,51.761,50.843,51.507,2815247,0
2017-01-25,51.79,51.997,51.399,51.439,3205570,0
2017-01-26,51.526,51.653,50.666,50.853,2766838,0
2017-01-27,50.97,50.99,49.352,49.64,4544279,0
2017-01-30,49.61,50.266,49.248,50.207,3808428,0
2017-01-31,49.054,50.354,48.545,50.334,6503222,0
2017-02-01,49.62,50.266,49.347,49.483,5339299,0
2017-02-02,49.054,50.148,48.711,49.571,5113604,0
2017-02-03,49.229,49.229,47.934,48.457,7757254,0
2017-02-06,48.358,48.867,48.134,48.261,4096611,0
2017-02-07,48.321,48.408,47.107,47.244,6767627,0
2017-02-08,47.371,48.139,46.98,47.997,4474553,0
2017-02-09,48.046,48.75,47.967,48.368,3140474,0
2017-02-10,48.642,49.571,48.545,49.2,4363656,0
2017-02-13,49.405,49.777,49.141,49.268,4777648,0
2017-02-14,48.975,49.851,48.818,49.737,3755871,0
2017-02-15,49.454,49.542,48.955,49.395,5648794,0
2017-02-16,49.816,50.1,49.034,49.248,7174440,0
2017-02-17,50.129,51.693,49.22,51.507,9038977,0
2017-02-21,51.663,51.928,51.097,51.253,5653673,0
2017-02-22,51.723,52.739,51.723,52.309,5571438,0
2017-02-23,52.436,52.749,51.317,51.38,4967700,0
2017-02-24,51.663,52.456,51.155,51.878,4677363,0
2017-02-27,51.878,52.309,51.79,51.888,3337980,0
2017-02-28,51.84,51.966,50.98,51.282,3990118,0
2017-03-01,51.507,51.875,51.019,51.653,4270155,0
2017-03-02,52.015,52.192,51.546,52.152,3998541,0
2017-03-03,52.486,52.583,51.322,51.419,4452189,0
2017-03-06,51.449,52.015,51.371,51.83,2996823,0
2017-03-07,51.361,51.761,51.136,51.449,3052295,0
2017-03-08,51.803,52.237,51.449,52.05,2283968,0
2017-03-09,51.981,52.203,51.635,51.902,2192073,0
2017-03-10,52.08,52.346,52.01,52.168,2420725,0
2017-03-13,52.336,52.592,51.922,52.336,3295328,0
2017-03-14,52.296,52.848,52.296,52.494,3038267,0
2017-03-15,52.198,53.272,52.198,53.105,4080702,0
2017-03-16,53.055,53.578,52.947,53.371,3121704,0
2017-03-17,53.538,53.735,53.173,53.173,8318208,0
2017-03-20,53.253,53.527,52.759,53.095,5019782,0
2017-03-21,53.065,53.115,51.527,52.286,5423874,0
2017-03-22,51.991,52.376,51.695,52.326,3508122,0
2017-03-23,52.878,53.479,52.71,53.095,4594159,0
2017-03-24,53.143,53.459,52.932,53.282,4259778,0
2017-03-27,52.868,54.095,52.759,53.902,4283154,0
2017-03-28,53.892,54.889,53.755,54.523,4666480,0
2017-03-29,54.691,55.46,54.563,55.391,3332737,0
2017-03-30,54.987,54.987,53.035,53.351,6079083,0
2017-03-31,53.439,54.312,53.361,54.179,4526436,0
2017-04-03,54.366,54.711,53.804,53.854,3467219,0
2017-04-04,53.666,53.932,52.848,53.163,3127190,0
2017-04-05,53.301,53.55,52.957,53.065,3605352,0
2017-04-06,53.203,54.248,53.065,53.41,3305094,0
2017-04-07,53.351,53.656,53.183,53.42,2916933,0
2017-04-10,53.607,54.366,53.587,53.912,2567165,0
2017-04-11,53.892,54.297,53.784,54.268,2585244,0
2017-04-12,54.07,54.671,53.952,54.248,5282449,0
2017-04-13,54.317,54.701,53.987,54.012,3162475,0
2017-04-17,54.198,54.4,54.031,54.248,2715240,0
2017-04-18,54.031,54.48,53.942,54.366,2346452,0
2017-04-19,54.613,55.066,54.435,54.721,2359373,0
2017-04-20,54.928,55.776,54.879,55.628,3169489,0
2017-04-21,55.588,55.686,54.824,55.046,3412344,0
2017-04-24,55.628,55.686,55.066,55.115,5417025,0
2017-04-25,55.43,55.5,54.771,55.302,3333512,0
2017-04-26,55.52,56.421,55.391,56.022,3327356,0
2017-04-27,56.229,57.175,56.022,57.018,4883981,0
2017-04-28,54.937,55.598,53.716,53.844,7664272,0
2017-05-01,53.824,53.942,52.138,52.158,6273605,0
2017-05-02,52.326,52.986,52.178,52.7,5552409,0
2017-05-03,52.809,52.897,52.051,52.7,4552626,0
2017-05-04,52.868,53.469,52.602,53.243,2888084,0
2017-05-05,53.39,53.864,53.39,53.686,2362254,0
2017-05-08,53.696,54.46,53.696,54.169,2393272,0
2017-05-09,54.268,54.983,54.268,54.78,3732238,0
2017-05-10,54.671,54.918,54.135,54.771,2983967,0
2017-05-11,54.307,54.455,53.336,54.09,4500322,0
2017-05-12,53.844,53.844,52.927,53.223,3390690,0
2017-05-15,53.321,53.509,52.917,53.015,2102444,0
2017-05-16,52.779,52.779,51.626,51.635,4058695,0
2017-05-17,51.311,51.665,50.483,50.877,4032478,0
2017-05-18,51.044,51.331,50.64,51.015,2910824,0
2017-05-19,51.054,51.774,50.512,51.645,2696285,0
2017-05-22,51.774,52.414,51.597,52.089,2551598,0
2017-05-23,52.158,52.484,52.02,52.228,2561319,0
2017-05-24,52.158,52.218,51.715,52.089,2481401,0
2017-05-25,52.513,52.661,52.099,52.424,3568480,0
2017-05-26,52.504,53.213,52.306,52.937,2324893,0
2017-05-30,52.848,53.439,52.848,53.006,2460041,0
2017-05-31,53.085,53.395,52.838,53.025,3518434,0
2017-06-01,53.183,53.489,52.513,52.878,3435312,0
2017-06-02,53.331,53.794,52.957,53.558,2585406,0
2017-06-05,53.637,53.799,53.203,53.518,2245822,0
2017-06-06,53.43,53.587,52.73,52.947,3010232,0
2017-06-07,53.086,53.453,52.917,53.294,1799616,0
2017-06-08,53.443,53.756,53.245,53.245,1854672,0
2017-06-09,53.344,54.993,53.215,54.963,3149772,0
2017-06-12,54.993,56.354,54.983,55.51,4432378,0
2017-06-13,55.48,55.688,54.755,55.649,1858565,0
2017-06-14,55.619,56.175,55.222,56.145,1977776,0
2017-06-15,55.867,55.877,55.222,55.728,1846437,0
2017-06-16,55.609,55.991,55.013,55.957,5160591,0
2017-06-19,56.096,56.553,55.808,56.453,2005588,0
2017-06-20,56.135,56.165,54.144,54.526,3475072,0
2017-06-21,54.536,54.943,54.308,54.854,1621071,0
2017-06-22,54.933,55.828,54.735,55.45,2135478,0
2017-06-23,55.41,56.126,55.082,56.056,6006139,0
2017-06-26,56.195,56.88,55.952,56.741,1504262,0
2017-06-27,56.622,56.91,56.379,56.473,1368850,0
2017-06-28,56.741,57.099,56.617,56.652,1899262,0
2017-06-29,56.731,57.109,56.205,56.553,2082126,0
2017-06-30,56.94,57.794,56.776,57.218,2848942,0
2017-07-03,57.049,57.794,56.98,57.308,1664247,0
2017-07-05,57.328,57.328,56.503,56.95,1971662,0
2017-07-06,56.771,56.771,55.698,55.758,1827560,0
2017-07-07,55.738,56.453,55.484,56.324,2184640,0
2017-07-10,56.175,56.344,55.768,56.155,2236350,0
2017-07-11,56.016,56.036,55.162,55.351,2705791,0
2017-07-12,55.539,55.908,55.323,55.539,1568966,0
2017-07-13,55.758,56.155,55.45,55.649,2363026,0
2017-07-14,55.698,55.773,55.4,55.649,3049165,0
2017-07-17,55.5,56.468,55.46,55.828,5336284,0
2017-07-18,55.818,56.135,55.142,55.559,4451983,0
2017-07-19,55.549,56.175,55.4,56.175,2150788,0
2017-07-20,56.443,57.516,56.198,57.328,2559787,0
2017-07-21,57.318,58.39,57.318,58.261,3322268,0
2017-07-24,59.116,59.116,57.586,58.49,3716192,0
2017-07-25,58.778,60.924,58.529,60.645,4331404,0
2017-07-26,60.784,60.804,59.697,60.467,2296930,0
2017-07-27,60.665,60.77,59.93,60.407,1978088,0
2017-07-28,60.924,61.678,60.695,61.44,2001920,0
2017-07-31,61.44,61.788,61.241,61.778,2715013,0
2017-08-01,61.619,62.235,61.222,62.106,2132580,0
2017-08-02,62.026,62.612,61.758,62.334,2600297,0
2017-08-03,62.324,63.149,62.209,62.811,1648180,0
2017-08-04,62.861,63.308,62.473,62.791,1419384,0
2017-08-07,62.801,63.079,62.523,62.523,1680670,0
2017-08-08,63.109,63.536,62.135,62.195,3514575,0
2017-08-09,61.778,62.385,59.612,61.877,2430798,0
2017-08-10,60.943,61.529,60.804,60.834,2427177,0
2017-08-11,60.556,61.639,60.268,61.172,1518706,0
2017-08-14,61.728,63.109,61.559,63.079,3563221,0
2017-08-15,63,63.675,62.483,63.476,4074010,0
2017-08-16,63.586,63.824,63.13,63.476,2371524,0
2017-08-17,63.188,63.675,62.563,62.672,2235788,0
2017-08-18,62.344,62.453,61.52,62.364,2659726,0
2017-08-21,62.463,62.861,62.235,62.533,2077485,0
2017-08-22,62.801,62.894,62.304,62.682,1343178,0
2017-08-23,62.443,62.563,62.066,62.185,1661114,0
2017-08-24,62.96,63.342,62.409,62.523,1636324,0
2017-08-25,62.602,63.437,62.563,63,1348455,0
2017-08-28,63.01,63.069,62.453,62.801,1274008,0
2017-08-29,62.304,62.791,61.976,62.642,1030084,0
2017-08-30,62.493,62.612,61.967,62.126,1394141,0
2017-08-31,62.374,62.582,62.185,62.453,2332583,0
2017-09-01,62.582,63.248,62.364,63.159,1637679,0
2017-09-05,63.129,63.784,62.861,63.526,1962268,0
2017-09-06,63.675,64.082,62.265,62.95,2399442,0
2017-09-07,63.38,63.41,62.67,62.89,1889476,0
2017-09-08,62.64,62.85,61.9,62.48,1880409,0
2017-09-11,62.76,63.39,62.66,63.36,1396696,0
2017-09-12,63.31,63.61,62.9339,63.1,1979917,0
2017-09-13,63.14,63.33,62.905,63.08,1980702,0
2017-09-14,62.89,63.04,61.79,62.34,2890687,0
2017-09-15,62.45,63.005,62.07,62.43,4053132,0
2017-09-18,62.48,62.8,61.86,62.16,2944160,0
2017-09-19,62.31,62.41,61.88,62.15,2444339,0
2017-09-20,62.2,62.2,61.63,62.13,1603884,0
2017-09-21,62.14,62.32,61.83,61.85,1200182,0
2017-09-22,61.9,62.26,61.56,62.2,1441032,0
2017-09-25,61.9,62.57,61.63,61.69,1632302,0
2017-09-26,61.84,63.04,61.715,62.79,2441993,0
2017-09-27,62.49,63.13,61.973,63.05,2052139,0
2017-09-28,62.8,63.54,62.67,63.5,2158184,0
2017-09-29,63.59,64,63.47,63.57,2480317,0
2017-10-02,63.54,63.71,62.83,63.71,1994981,0
2017-10-03,64.17,64.615,63.68,64.08,2943956,0
2017-10-04,64.23,64.96,64.11,64.91,1884694,0
2017-10-05,65,65.3,64.64,64.73,1792538,0
2017-10-06,64.71,65.71,64.42,65.65,2273289,0
2017-10-09,64.91,64.94,64.24,64.41,1456439,0
2017-10-10,64.53,65.31,64.47,64.51,1475176,0
2017-10-11,64.37,64.75,64.18,64.35,1755085,0
2017-10-12,64.37,64.48,63.995,64.44,1905486,0
2017-10-13,64.5,64.69,63.82,63.88,2304489,0
2017-10-16,64.02,64.25,63.69,64.09,1592120,0
2017-10-17,64.19,64.84,64.04,64.59,1707023,0
2017-10-18,64.68,65.25,64.63,65.07,2400610,0
2017-10-19,64.85,65.55,64.811,65.35,1768135,0
2017-10-20,65.93,66.97,65.7301,66.38,4613007,0
2017-10-23,68.04,71.95,67.95,69.95,9085887,0
2017-10-24,71.15,71.33,69.97,71.23,3566306,0
2017-10-25,71.39,71.66,70.53,71.25,2869504,0
2017-10-26,71.25,71.5,70.35,70.5,2794576,0
2017-10-27,70.1,71,69.86,70.9,2276941,0
2017-10-30,70.34,70.3989,69.58,69.91,2090411,0
2017-10-31,69.64,69.98,69.18,69.65,2826647,0
2017-11-01,69.67,70.4,68.98,70.15,2434437,0
2017-11-02,70.52,70.61,69.31,69.91,2188355,0
2017-11-03,69.93,70.15,69.2,69.47,2489292,0
2017-11-06,69.59,70.05,69.03,69.07,1760851,0
2017-11-07,69.03,69.12,68.35,68.68,1547703,0
2017-11-08,68.66,69.59,68.47,69.49,1314955,0
2017-11-09,69.29,69.832,69.13,69.36,1542647,0
2017-11-10,69.27,70.07,69.0701,69.63,1628115,0
