Date,Open,High,Low,Close,Volume,OpenInt
1983-04-06,0.7125,0.7125,0.7004,0.7044,3711236,0
1983-04-07,0.7044,0.7125,0.7004,0.7125,5327739,0
1983-04-08,0.7125,0.7166,0.7044,0.7084,6999570,0
1983-04-11,0.7125,0.7166,0.7084,0.7125,3485953,0
1983-04-12,0.7166,0.7247,0.7125,0.7206,9596250,0
1983-04-13,0.7206,0.7288,0.7206,0.7288,5264497,0
1983-04-14,0.7451,0.7529,0.7451,0.7451,13457678,0
1983-04-15,0.7491,0.7529,0.7407,0.7529,4798127,0
1983-04-18,0.7529,0.7529,0.7451,0.7491,3343664,0
1983-04-19,0.7491,0.7529,0.7407,0.7451,10580379,0
1983-04-20,0.7491,0.7652,0.7491,0.7652,5908730,0
1983-04-21,0.7652,0.7772,0.7611,0.7652,6493675,0
1983-04-22,0.7691,0.7814,0.7691,0.7772,5003647,0
1983-04-25,0.7772,0.7814,0.7731,0.7772,5224978,0
1983-04-26,0.7814,0.7936,0.7691,0.7894,3861421,0
1983-04-27,0.7852,0.7977,0.7772,0.7814,8833455,0
1983-04-28,0.7814,0.7852,0.7772,0.7852,3983943,0
1983-04-29,0.7814,0.7894,0.7731,0.7772,4829744,0
1983-05-02,0.7652,0.7731,0.7567,0.7567,5094553,0
1983-05-03,0.7529,0.7652,0.7491,0.7567,5292169,0
1983-05-04,0.7567,0.7611,0.7491,0.7491,3229054,0
1983-05-05,0.7529,0.7611,0.7491,0.7529,18263705,0
1983-05-06,0.7529,0.7691,0.7529,0.7652,16666965,0
1983-05-09,0.7691,0.7691,0.7611,0.7611,5790158,0
1983-05-10,0.7611,0.7691,0.7611,0.7611,4881126,0
1983-05-11,0.7567,0.7652,0.7567,0.7611,2991908,0
1983-05-12,0.7611,0.7652,0.7567,0.7611,3466190,0
1983-05-13,0.7611,0.7652,0.7567,0.7611,3331814,0
1983-05-16,0.7529,0.7529,0.7451,0.7529,2901012,0
1983-05-17,0.7529,0.7567,0.7491,0.7567,4177615,0
1983-05-18,0.7611,0.7691,0.7611,0.7611,8039037,0
1983-05-19,0.7611,0.7611,0.7451,0.7491,4529367,0
1983-05-20,0.7451,0.7491,0.7366,0.7451,4497752,0
1983-05-23,0.7206,0.7407,0.7206,0.7366,5553022,0
1983-05-24,0.7366,0.7366,0.7288,0.7366,6007538,0
1983-05-25,0.7366,0.7366,0.7288,0.7366,7857228,0
1983-05-26,0.7366,0.7407,0.7247,0.7366,5782254,0
1983-05-27,0.7327,0.7451,0.7288,0.7327,3900947,0
1983-05-31,0.7247,0.7288,0.7206,0.7247,8955974,0
1983-06-01,0.7247,0.7288,0.7166,0.7166,6134010,0
1983-06-02,0.7206,0.7247,0.7044,0.7084,9999384,0
1983-06-03,0.7084,0.7206,0.7084,0.7166,3355528,0
1983-06-06,0.7206,0.7288,0.7166,0.7247,4730938,0
1983-06-07,0.7288,0.7529,0.7288,0.7407,7841424,0
1983-06-08,0.7366,0.7407,0.7327,0.7327,5742730,0
1983-06-09,0.7327,0.7407,0.7206,0.7407,9066646,0
1983-06-10,0.7366,0.7366,0.7166,0.7166,5430497,0
1983-06-13,0.7166,0.7166,0.7084,0.7084,9762254,0
1983-06-14,0.7166,0.7247,0.7084,0.7247,7845369,0
1983-06-15,0.7247,0.7529,0.7206,0.7529,12572358,0
1983-06-16,0.7814,0.7814,0.7731,0.7814,14153285,0
1983-06-17,0.7814,0.7977,0.7814,0.7977,4849504,0
1983-06-20,0.8014,0.8014,0.7894,0.7894,3683572,0
1983-06-21,0.7772,0.7814,0.7652,0.7731,12331261,0
1983-06-22,0.7772,0.7772,0.7731,0.7731,9829440,0
1983-06-23,0.7731,0.7731,0.7567,0.7611,5379123,0
1983-06-24,0.7652,0.8176,0.7652,0.8097,14556423,0
1983-06-27,0.8097,0.8097,0.7936,0.7977,6137966,0
1983-06-28,0.7977,0.8014,0.7894,0.7977,4912740,0
1983-06-29,0.7977,0.7977,0.7852,0.7936,5643922,0
1983-06-30,0.7977,0.8217,0.7977,0.8055,3165811,0
1983-07-01,0.8055,0.8137,0.8014,0.8137,2383256,0
1983-07-05,0.8137,0.8137,0.7894,0.8014,4402895,0
1983-07-06,0.8014,0.8097,0.7977,0.8097,1920834,0
1983-07-07,0.8055,0.8097,0.8014,0.8014,3280435,0
1983-07-08,0.8055,0.8055,0.7894,0.7936,2458350,0
1983-07-11,0.8014,0.8055,0.7772,0.7772,4130186,0
1983-07-12,0.7772,0.7772,0.7652,0.7652,4260611,0
1983-07-13,0.7567,0.7567,0.7491,0.7567,11975555,0
1983-07-14,0.7731,0.7852,0.7652,0.7814,6687341,0
1983-07-15,0.8014,0.8055,0.7772,0.7977,5177551,0
1983-07-18,0.7936,0.7977,0.7852,0.7936,3240907,0
1983-07-19,0.7977,0.8176,0.7977,0.8137,5165695,0
1983-07-20,0.8217,0.8259,0.8217,0.8259,5896882,0
1983-07-21,0.8298,0.8338,0.8259,0.8338,4766507,0
1983-07-22,0.8338,0.8338,0.8298,0.8338,3292289,0
1983-07-25,0.8338,0.838,0.8298,0.838,2478109,0
1983-07-26,0.8421,0.8541,0.838,0.8541,6552961,0
1983-07-27,0.8501,0.8541,0.8298,0.8338,8003466,0
1983-07-28,0.8338,0.8338,0.8137,0.8137,4916698,0
1983-07-29,0.8097,0.8217,0.8014,0.8176,5991729,0
1983-08-01,0.8137,0.8137,0.7977,0.8055,6667574,0
1983-08-02,0.8097,0.8097,0.7977,0.7977,3458290,0
1983-08-03,0.8055,0.8055,0.7977,0.8014,7047002,0
1983-08-04,0.8014,0.8014,0.7894,0.7977,6509486,0
1983-08-05,0.7977,0.8055,0.7977,0.8055,5173597,0
1983-08-08,0.8014,0.8014,0.7894,0.7894,5545119,0
1983-08-09,0.7852,0.7894,0.7691,0.7814,11671225,0
1983-08-10,0.7814,0.8014,0.7814,0.8014,5545119,0
1983-08-11,0.8097,0.8097,0.7977,0.8014,3746810,0
1983-08-12,0.7977,0.8014,0.7852,0.7894,1873401,0
1983-08-15,0.8097,0.8097,0.7936,0.8055,3572901,0
1983-08-16,0.8014,0.8055,0.7852,0.7977,4885074,0
1983-08-17,0.7977,0.8055,0.7936,0.8014,6643861,0
1983-08-18,0.8014,0.8097,0.8014,0.8014,3185575,0
1983-08-19,0.8055,0.8055,0.8014,0.8055,1059225,0
1983-08-22,0.8097,0.8137,0.8014,0.8055,1695548,0
1983-08-23,0.8014,0.8097,0.8014,0.8097,2814057,0
1983-08-24,0.8055,0.8097,0.8055,0.8097,3557097,0
1983-08-25,0.8097,0.8137,0.7977,0.7977,6493675,0
1983-08-26,0.7936,0.8055,0.7852,0.7894,5477929,0
1983-08-29,0.7852,0.7894,0.7814,0.7852,2110543,0
1983-08-30,0.7852,0.7852,0.7772,0.7852,1608597,0
1983-08-31,0.7814,0.7977,0.7814,0.7894,2098684,0
1983-09-01,0.7894,0.8097,0.7894,0.8014,3738901,0
1983-09-02,0.8014,0.8097,0.7977,0.8055,2426729,0
1983-09-06,0.8097,0.8298,0.8097,0.8217,3525480,0
1983-09-07,0.8217,0.8259,0.8176,0.8217,5734826,0
1983-09-08,0.8217,0.8217,0.8097,0.8097,4470079,0
1983-09-09,0.8097,0.8176,0.8097,0.8176,1154079,0
1983-09-12,0.8259,0.8298,0.7977,0.8055,5975921,0
1983-09-13,0.8055,0.8055,0.7894,0.7936,3568953,0
1983-09-14,0.7936,0.8014,0.7894,0.7977,4821838,0
1983-09-15,0.8014,0.8014,0.7852,0.7852,3521529,0
1983-09-16,0.7894,0.7977,0.7852,0.7894,2383256,0
1983-09-19,0.7977,0.8137,0.7936,0.8137,6679435,0
1983-09-20,0.8176,0.838,0.8176,0.838,7469902,0
1983-09-21,0.838,0.838,0.8259,0.8298,2430683,0
1983-09-22,0.8298,0.8583,0.8259,0.8583,5047124,0
1983-09-23,0.8501,0.8541,0.8421,0.8501,4861361,0
1983-09-26,0.8583,0.8622,0.8501,0.8583,2885200,0
1983-09-27,0.8541,0.8541,0.8421,0.846,2209355,0
1983-09-28,0.8501,0.8541,0.838,0.8421,2596677,0
1983-09-29,0.846,0.846,0.8176,0.8176,3442479,0
1983-09-30,0.8217,0.8217,0.8097,0.8137,2363492,0
1983-10-03,0.8137,0.8338,0.8097,0.8259,4703271,0
1983-10-04,0.8338,0.8421,0.8298,0.8338,3090724,0
1983-10-05,0.8338,0.846,0.8338,0.8421,2478109,0
1983-10-06,0.846,0.8706,0.8421,0.8706,8821601,0
1983-10-07,0.8782,0.8867,0.8782,0.8824,9627867,0
1983-10-10,0.8824,0.9028,0.8824,0.8944,5319833,0
1983-10-11,0.8944,0.8944,0.8744,0.8744,7541039,0
1983-10-12,0.8706,0.8824,0.8706,0.8744,8042987,0
1983-10-13,0.8744,0.8744,0.8663,0.8663,2422774,0
1983-10-14,0.8706,0.8782,0.8663,0.8782,3972090,0
1983-10-17,0.8824,0.8908,0.8782,0.8867,8430314,0
1983-10-18,0.8867,0.8908,0.8744,0.8744,5157790,0
1983-10-19,0.8744,0.8744,0.8541,0.8706,9019211,0
1983-10-20,0.8706,0.8782,0.8663,0.8744,7232759,0
1983-10-21,0.8744,0.8744,0.8622,0.8663,3972090,0
1983-10-24,0.8663,0.8706,0.8583,0.8663,5035265,0
1983-10-25,0.8663,0.8782,0.8622,0.8706,4308038,0
1983-10-26,0.8744,0.8744,0.8663,0.8663,5881062,0
1983-10-27,0.8744,0.8744,0.8622,0.8622,4197370,0
1983-10-28,0.8583,0.8622,0.8583,0.8583,2604588,0
1983-10-31,0.8622,0.8622,0.8541,0.8583,3553140,0
1983-11-01,0.8622,0.8663,0.8541,0.8622,5651830,0
1983-11-02,0.8622,0.8706,0.8541,0.8663,5750638,0
1983-11-03,0.8541,0.8583,0.846,0.846,11987411,0
1983-11-04,0.846,0.846,0.8338,0.838,5232879,0
1983-11-07,0.838,0.838,0.8259,0.8298,8584453,0
1983-11-08,0.8298,0.8421,0.8259,0.838,6043110,0
1983-11-09,0.8421,0.8501,0.8298,0.838,11023042,0
1983-11-10,0.838,0.8421,0.8217,0.8298,11189037,0
1983-11-11,0.8298,0.838,0.8259,0.8338,4276420,0
1983-11-14,0.8338,0.846,0.8298,0.838,6118208,0
1983-11-15,0.8421,0.8541,0.838,0.846,4711178,0
1983-11-16,0.8541,0.8541,0.8259,0.8338,13133586,0
1983-11-17,0.8298,0.8298,0.8097,0.8097,14742177,0
1983-11-18,0.8097,0.8097,0.7894,0.7936,14817278,0
1983-11-21,0.7894,0.8097,0.7894,0.7936,8394742,0
1983-11-22,0.7936,0.7977,0.7652,0.7691,17089865,0
1983-11-23,0.7731,0.7731,0.7529,0.7652,11987411,0
1983-11-25,0.7652,0.7652,0.7529,0.7611,6801955,0
1983-11-28,0.7611,0.7611,0.7366,0.7567,4327794,0
1983-11-29,0.7611,0.7652,0.7451,0.7652,10189100,0
1983-11-30,0.7611,0.7652,0.7491,0.7611,7442232,0
1983-12-01,0.7567,0.7611,0.6922,0.7166,22895833,0
1983-12-02,0.7288,0.7451,0.7288,0.7366,23872060,0
1983-12-05,0.7327,0.7407,0.7288,0.7407,6624101,0
1983-12-06,0.7491,0.7611,0.7451,0.7529,13631576,0
1983-12-07,0.7529,0.7772,0.7529,0.7652,15070226,0
1983-12-08,0.7652,0.7652,0.7529,0.7611,12244311,0
1983-12-09,0.7529,0.7691,0.7491,0.7529,8967833,0
1983-12-12,0.7491,0.7529,0.7407,0.7491,3873283,0
1983-12-13,0.7611,0.7691,0.7611,0.7652,13366772,0
1983-12-14,0.7652,0.7652,0.7529,0.7529,4869272,0
1983-12-15,0.7529,0.7611,0.7327,0.7327,9204972,0
1983-12-16,0.7327,0.7529,0.7327,0.7529,8082509,0
1983-12-19,0.7652,0.7772,0.7652,0.7731,5916633,0
1983-12-20,0.7772,0.7814,0.7691,0.7772,6098443,0
1983-12-21,0.7772,0.7852,0.7731,0.7772,6790098,0
1983-12-22,0.7772,0.7814,0.7691,0.7731,5110357,0
1983-12-23,0.7731,0.7731,0.7529,0.7691,2189588,0
1983-12-27,0.7529,0.7691,0.7491,0.7652,8631884,0
1983-12-28,0.7652,0.7652,0.7567,0.7611,4881126,0
1983-12-29,0.7529,0.7731,0.7529,0.7691,3545242,0
1983-12-30,0.7691,0.7731,0.7652,0.7652,3857470,0
1984-01-03,0.7691,0.7814,0.7691,0.7772,4189466,0
1984-01-04,0.7814,0.8055,0.7772,0.8055,7027237,0
1984-01-05,0.8097,0.8176,0.8055,0.8137,9983577,0
1984-01-06,0.8137,0.8137,0.8055,0.8097,6991666,0
1984-01-09,0.7936,0.8097,0.7936,0.8055,4402895,0
1984-01-10,0.8055,0.8097,0.7936,0.7936,9453965,0
1984-01-11,0.7977,0.7977,0.7772,0.7814,6386960,0
1984-01-12,0.7772,0.7772,0.7691,0.7731,5821782,0
1984-01-13,0.7652,0.7691,0.7491,0.7567,4011608,0
1984-01-16,0.7611,0.7814,0.7611,0.7731,13991246,0
1984-01-17,0.7731,0.7772,0.7691,0.7731,6307915,0
1984-01-18,0.7772,0.7936,0.7772,0.7936,6632004,0
1984-01-19,0.7894,0.7936,0.7852,0.7936,4683508,0
1984-01-20,0.7936,0.7936,0.7814,0.7852,3774471,0
1984-01-23,0.7894,0.7894,0.7611,0.7691,7137907,0
1984-01-24,0.7731,0.7731,0.7611,0.7611,6177486,0
1984-01-25,0.7691,0.7731,0.7567,0.7567,11781887,0
1984-01-26,0.7567,0.7652,0.7451,0.7491,14801464,0
1984-01-27,0.7451,0.7611,0.7407,0.7451,10872855,0
1984-01-30,0.7491,0.7611,0.7407,0.7407,5746683,0
1984-01-31,0.7451,0.7567,0.7407,0.7407,3900947,0
1984-02-01,0.7611,0.7652,0.7407,0.7529,8833455,0
1984-02-02,0.7529,0.7814,0.7491,0.7772,11884646,0
1984-02-03,0.7814,0.7852,0.7731,0.7772,10691044,0
1984-02-06,0.7652,0.7772,0.7611,0.7772,6790098,0
1984-02-07,0.7652,0.7731,0.7491,0.7652,7323665,0
1984-02-08,0.7691,0.7691,0.7451,0.7451,8750452,0
1984-02-09,0.7451,0.7529,0.7366,0.7491,7078616,0
1984-02-10,0.7529,0.7611,0.7491,0.7567,5458168,0
1984-02-13,0.7567,0.7611,0.7491,0.7567,5580686,0
1984-02-14,0.7567,0.7731,0.7567,0.7731,5616261,0
1984-02-15,0.7731,0.7814,0.7567,0.7772,6750579,0
1984-02-16,0.7814,0.7814,0.7731,0.7731,10177248,0
1984-02-17,0.7731,0.7772,0.7611,0.7652,6386960,0
1984-02-21,0.7567,0.7567,0.7247,0.7407,10319531,0
1984-02-22,0.7288,0.7288,0.7125,0.7166,13181012,0
1984-02-23,0.7166,0.7166,0.6882,0.7044,8900644,0
1984-02-24,0.7125,0.7288,0.7084,0.7247,6888911,0
1984-02-27,0.7247,0.7407,0.7166,0.7407,3671709,0
1984-02-28,0.7407,0.7407,0.7166,0.7166,6750579,0
1984-02-29,0.7247,0.7327,0.7125,0.7166,5940349,0
1984-03-01,0.7125,0.7166,0.7044,0.7125,4157848,0
1984-03-02,0.7166,0.7247,0.684,0.6882,8497505,0
1984-03-05,0.684,0.684,0.6638,0.684,8940165,0
1984-03-06,0.6882,0.6922,0.6801,0.684,8718834,0
1984-03-07,0.684,0.6964,0.684,0.6922,11390611,0
1984-03-08,0.6922,0.7044,0.6922,0.6964,8635836,0
1984-03-09,0.6882,0.6922,0.6801,0.6882,6347439,0
1984-03-12,0.684,0.7044,0.684,0.7044,10916326,0
1984-03-13,0.7084,0.7206,0.7044,0.7084,13821290,0
1984-03-14,0.7044,0.7125,0.7044,0.7125,4268514,0
1984-03-15,0.7125,0.7206,0.7084,0.7084,4391032,0
1984-03-16,0.7288,0.7288,0.7004,0.7044,10003340,0
1984-03-19,0.7044,0.7044,0.6964,0.6964,6355345,0
1984-03-20,0.7004,0.7044,0.6922,0.7044,5406784,0
1984-03-21,0.7004,0.7125,0.7004,0.7084,7307859,0
1984-03-22,0.7084,0.7084,0.6882,0.6922,7544995,0
1984-03-23,0.6922,0.6964,0.6801,0.684,7173479,0
1984-03-26,0.684,0.684,0.6519,0.6599,5493734,0
1984-03-27,0.668,0.6801,0.668,0.6721,8023229,0
1984-03-28,0.6721,0.684,0.6721,0.684,5197313,0
1984-03-29,0.6882,0.7004,0.684,0.684,5659734,0
1984-03-30,0.6882,0.7004,0.6882,0.7004,7722847,0
1984-04-02,0.7084,0.7084,0.7004,0.7004,5845492,0
1984-04-03,0.7044,0.7125,0.6964,0.7044,3924666,0
1984-04-04,0.7084,0.7084,0.6922,0.6964,3604522,0
1984-04-05,0.6922,0.6964,0.6801,0.6801,4541227,0
1984-04-06,0.6801,0.6922,0.6762,0.6882,10216769,0
1984-04-09,0.6882,0.7004,0.6882,0.7004,9268206,0
1984-04-10,0.7044,0.7206,0.7044,0.7166,8090416,0
1984-04-11,0.7125,0.7288,0.7125,0.7125,10406481,0
1984-04-12,0.7166,0.7206,0.6964,0.7166,9821533,0
1984-04-13,0.7125,0.7327,0.7125,0.7206,11615891,0
1984-04-16,0.7206,0.7366,0.7206,0.7327,12576307,0
1984-04-17,0.7366,0.7567,0.7366,0.7529,11860936,0
1984-04-18,0.7567,0.7611,0.7491,0.7491,8007420,0
1984-04-19,0.7407,0.7491,0.7407,0.7451,6058916,0
1984-04-23,0.7451,0.7491,0.7366,0.7491,3651949,0
1984-04-24,0.7451,0.7451,0.7327,0.7407,5659734,0
1984-04-25,0.7366,0.7451,0.7288,0.7407,1885257,0
1984-04-26,0.7407,0.7567,0.7407,0.7567,2691537,0
1984-04-27,0.7529,0.7567,0.7491,0.7529,4493793,0
1984-04-30,0.7567,0.7611,0.7451,0.7567,5375169,0
1984-05-01,0.7567,0.7567,0.7451,0.7451,5173597,0
1984-05-02,0.7491,0.7567,0.7451,0.7567,13576247,0
1984-05-03,0.7529,0.7529,0.7491,0.7491,3102577,0
1984-05-04,0.7529,0.7529,0.7327,0.7327,9197067,0
1984-05-07,0.7327,0.7451,0.7288,0.7451,2976103,0
1984-05-08,0.7451,0.7529,0.7407,0.7491,4185517,0
1984-05-09,0.7529,0.7529,0.7366,0.7451,7054904,0
1984-05-10,0.7407,0.7451,0.7366,0.7366,6398820,0
1984-05-11,0.7366,0.7407,0.7327,0.7366,5580686,0
1984-05-14,0.7327,0.7407,0.7327,0.7407,6414624,0
1984-05-15,0.7407,0.7451,0.7327,0.7366,5134073,0
1984-05-16,0.7407,0.7407,0.7327,0.7327,10141673,0
1984-05-17,0.7288,0.7407,0.7288,0.7366,5817826,0
1984-05-18,0.7327,0.7327,0.7166,0.7206,10295811,0
1984-05-21,0.7206,0.7288,0.7166,0.7166,2912865,0
1984-05-22,0.7125,0.7166,0.7044,0.7125,4545180,0
1984-05-23,0.7084,0.7125,0.7084,0.7084,3928613,0
1984-05-24,0.7044,0.7044,0.684,0.6882,16643257,0
1984-05-25,0.6882,0.6922,0.6801,0.6882,6873098,0
1984-05-29,0.6882,0.6882,0.6721,0.6762,5549068,0
1984-05-30,0.6762,0.6801,0.6638,0.6721,8572601,0
1984-05-31,0.668,0.684,0.6638,0.6762,5896882,0
1984-06-01,0.6762,0.6964,0.6762,0.6964,11224609,0
1984-06-04,0.7125,0.7206,0.7084,0.7166,15864641,0
1984-06-05,0.7166,0.7288,0.7166,0.7288,6904716,0
1984-06-06,0.7206,0.7451,0.7206,0.7407,14339045,0
1984-06-07,0.7407,0.7529,0.7407,0.7529,13034776,0
1984-06-08,0.7451,0.7491,0.7451,0.7491,4031371,0
1984-06-11,0.7491,0.7491,0.7407,0.7451,4114374,0
1984-06-12,0.7407,0.7407,0.7327,0.7407,5181499,0
1984-06-13,0.7407,0.7451,0.7327,0.7327,3402956,0
1984-06-14,0.7327,0.7451,0.7327,0.7366,5217075,0
1984-06-15,0.7407,0.7451,0.7288,0.7288,5667642,0
1984-06-18,0.7327,0.7529,0.7327,0.7491,12904349,0
1984-06-19,0.7529,0.7611,0.7529,0.7567,12007167,0
1984-06-20,0.7451,0.7652,0.7407,0.7652,6679435,0
1984-06-21,0.7611,0.7814,0.7567,0.7691,12560500,0
1984-06-22,0.7567,0.7772,0.7567,0.7652,9224732,0
1984-06-25,0.7652,0.7691,0.7567,0.7652,3229054,0
1984-06-26,0.7529,0.7652,0.7491,0.7652,10540855,0
1984-06-27,0.7529,0.7611,0.7491,0.7529,6620146,0
1984-06-28,0.7529,0.7611,0.7407,0.7611,2165879,0
1984-06-29,0.7611,0.7611,0.7491,0.7491,7066762,0
1984-07-02,0.7451,0.7491,0.7366,0.7407,4972028,0
1984-07-03,0.7327,0.7451,0.7327,0.7407,4632128,0
1984-07-05,0.7407,0.7451,0.7288,0.7407,7963943,0
1984-07-06,0.7327,0.7407,0.7288,0.7327,7169529,0
1984-07-09,0.7327,0.7491,0.7166,0.7491,4750698,0
1984-07-10,0.7451,0.7529,0.7451,0.7529,3715186,0
1984-07-11,0.7491,0.7567,0.7451,0.7451,7564757,0
1984-07-12,0.7407,0.7567,0.7206,0.7288,6248626,0
1984-07-13,0.7288,0.7327,0.7166,0.7206,7299950,0
1984-07-16,0.7206,0.7247,0.7125,0.7247,6311866,0
1984-07-17,0.7206,0.7247,0.7125,0.7206,6003584,0
1984-07-18,0.7247,0.7247,0.7004,0.7004,6829621,0
1984-07-19,0.7004,0.7004,0.6922,0.6922,8473793,0
1984-07-20,0.6882,0.6964,0.6882,0.6882,7544995,0
1984-07-23,0.6882,0.7044,0.6801,0.7044,7726802,0
1984-07-24,0.6964,0.7166,0.6964,0.7084,7268330,0
1984-07-25,0.7084,0.7288,0.7044,0.7288,5707161,0
1984-07-26,0.7288,0.7529,0.7288,0.7491,8924358,0
1984-07-27,0.7491,0.7611,0.7451,0.7491,6762436,0
1984-07-30,0.7451,0.7529,0.7451,0.7491,5612307,0
1984-07-31,0.7451,0.7529,0.7407,0.7491,4217132,0
1984-08-01,0.7529,0.7652,0.7491,0.7611,7141859,0
1984-08-02,0.7731,0.7936,0.7691,0.7894,11821416,0
1984-08-03,0.8014,0.8097,0.7852,0.7977,19623307,0
1984-08-06,0.8137,0.8217,0.8097,0.8097,16682776,0
1984-08-07,0.7977,0.8176,0.7977,0.8137,8556791,0
1984-08-08,0.8137,0.8259,0.7894,0.7936,6446248,0
1984-08-09,0.7936,0.8176,0.7852,0.8137,6023350,0
1984-08-10,0.8259,0.8298,0.8055,0.8097,15149269,0
1984-08-13,0.8055,0.8055,0.8014,0.8055,4809988,0
1984-08-14,0.7977,0.8055,0.7977,0.8014,9086398,0
1984-08-15,0.8014,0.8055,0.7852,0.7852,7288092,0
1984-08-16,0.7894,0.7977,0.7852,0.7894,9884777,0
1984-08-17,0.7936,0.7977,0.7852,0.7894,5351451,0
1984-08-20,0.7894,0.8055,0.7852,0.8055,5031316,0
1984-08-21,0.8097,0.8298,0.8055,0.8176,8272220,0
1984-08-22,0.8137,0.8176,0.8014,0.8014,5845492,0
1984-08-23,0.8014,0.8137,0.8014,0.8055,5007602,0
1984-08-24,0.8097,0.8137,0.8014,0.8097,4244797,0
1984-08-27,0.8097,0.8097,0.7936,0.8014,4047183,0
1984-08-28,0.8014,0.8217,0.8014,0.8217,17097766,0
1984-08-29,0.8217,0.8421,0.8217,0.8298,8220837,0
1984-08-30,0.8259,0.8259,0.8055,0.8097,11030945,0
1984-08-31,0.8137,0.8176,0.8055,0.8137,4430557,0
1984-09-04,0.8097,0.8097,0.7977,0.8055,5525357,0
1984-09-05,0.8014,0.8014,0.7852,0.7936,9086398,0
1984-09-06,0.7977,0.8055,0.7936,0.8014,7181381,0
1984-09-07,0.8055,0.8055,0.7814,0.7852,6707095,0
1984-09-10,0.7772,0.7936,0.7731,0.7936,16192686,0
1984-09-11,0.8055,0.8137,0.7977,0.8055,10339292,0
1984-09-12,0.8097,0.8137,0.7936,0.7977,7667513,0
1984-09-13,0.7936,0.8137,0.7852,0.8097,9758298,0
1984-09-14,0.8097,0.8097,0.7977,0.8055,9165447,0
1984-09-17,0.8014,0.8259,0.7977,0.8217,5786207,0
1984-09-18,0.8176,0.8217,0.7852,0.7936,18635220,0
1984-09-19,0.7894,0.7894,0.7611,0.7731,28832231,0
1984-09-20,0.7731,0.7731,0.7652,0.7691,9758298,0
1984-09-21,0.7611,0.7691,0.7491,0.7491,13212633,0
1984-09-24,0.7451,0.7451,0.7366,0.7451,9655534,0
1984-09-25,0.7451,0.7451,0.7366,0.7407,7201137,0
1984-09-26,0.7451,0.7451,0.7366,0.7366,8477744,0
1984-09-27,0.7366,0.7366,0.7247,0.7247,6525293,0
1984-09-28,0.7247,0.7247,0.6964,0.7166,19781397,0
1984-10-01,0.7084,0.7084,0.7004,0.7044,17627383,0
1984-10-02,0.7044,0.7084,0.684,0.7004,32369563,0
1984-10-03,0.7004,0.7004,0.6882,0.6922,22010514,0
1984-10-04,0.6882,0.6922,0.6721,0.6801,24915478,0
1984-10-05,0.6762,0.6801,0.6638,0.668,20998716,0
1984-10-08,0.668,0.6721,0.6638,0.6638,5572780,0
1984-10-09,0.668,0.684,0.668,0.668,15192749,0
1984-10-10,0.668,0.668,0.6396,0.6599,36476033,0
1984-10-11,0.6599,0.6721,0.6599,0.668,36242851,0
1984-10-12,0.6721,0.6882,0.6721,0.684,17785473,0
1984-10-15,0.6882,0.7084,0.6882,0.6964,22599411,0
1984-10-16,0.7004,0.7084,0.6882,0.6882,12860873,0
1984-10-17,0.6922,0.7166,0.6882,0.7084,21603421,0
1984-10-18,0.7084,0.7366,0.7084,0.7366,18196513,0
1984-10-19,0.7366,0.7491,0.7327,0.7327,16303351,0
1984-10-22,0.7327,0.7407,0.7247,0.7247,5031316,0
1984-10-23,0.7288,0.7288,0.7206,0.7206,2770582,0
1984-10-24,0.7166,0.7206,0.7084,0.7125,8339411,0
1984-10-25,0.7166,0.7206,0.7084,0.7125,9770154,0
1984-10-26,0.7084,0.7084,0.6964,0.7004,7129999,0
1984-10-29,0.6964,0.7125,0.6964,0.7125,3865377,0
1984-10-30,0.7166,0.7247,0.7166,0.7247,9129883,0
1984-10-31,0.7247,0.7247,0.7125,0.7166,16220352,0
1984-11-01,0.7166,0.7206,0.7004,0.7044,17279577,0
1984-11-02,0.7125,0.7166,0.7125,0.7125,10837283,0
1984-11-05,0.7206,0.7247,0.7166,0.7247,8197128,0
1984-11-06,0.7288,0.7491,0.7288,0.7451,23425447,0
1984-11-07,0.7451,0.7451,0.7327,0.7407,10410433,0
1984-11-08,0.7407,0.7491,0.7366,0.7451,11355035,0
1984-11-09,0.7567,0.7567,0.7451,0.7491,11398514,0
1984-11-12,0.7491,0.7491,0.7407,0.7451,6458102,0
1984-11-13,0.7491,0.7491,0.7327,0.7327,6892855,0
1984-11-14,0.7327,0.7407,0.7327,0.7366,6556912,0
1984-11-15,0.7407,0.7451,0.7327,0.7366,12991300,0
1984-11-16,0.7327,0.7407,0.7206,0.7247,10734520,0
1984-11-19,0.7247,0.7288,0.7206,0.7206,7560800,0
1984-11-20,0.7247,0.7247,0.7125,0.7166,9082448,0
1984-11-21,0.7125,0.7125,0.6964,0.7084,14240238,0
1984-11-23,0.7166,0.7288,0.7166,0.7288,13675051,0
1984-11-26,0.7288,0.7366,0.7125,0.7206,8094363,0
1984-11-27,0.7206,0.7407,0.7125,0.7288,6999570,0
1984-11-28,0.7288,0.7366,0.7206,0.7206,7849320,0
1984-11-29,0.7166,0.7247,0.7166,0.7166,4035327,0
1984-11-30,0.7166,0.7206,0.7166,0.7166,4655839,0
1984-12-03,0.7166,0.7166,0.6922,0.6964,12769973,0
1984-12-04,0.6922,0.7044,0.6922,0.6964,9062687,0
1984-12-05,0.6922,0.6964,0.6801,0.684,11991364,0
1984-12-06,0.684,0.6882,0.6801,0.684,8580504,0
1984-12-07,0.684,0.6882,0.6801,0.684,12406356,0
1984-12-10,0.6801,0.684,0.6721,0.6801,9291921,0
1984-12-11,0.6801,0.6922,0.6801,0.6922,8999447,0
1984-12-12,0.6922,0.6922,0.6882,0.6922,6790098,0
1984-12-13,0.7004,0.7004,0.6922,0.6964,9129883,0
1984-12-14,0.7004,0.7084,0.6964,0.7084,10718712,0
1984-12-17,0.7166,0.7247,0.7125,0.7206,9295875,0
1984-12-18,0.7166,0.7288,0.7125,0.7247,14007052,0
1984-12-19,0.7366,0.7451,0.7327,0.7366,10821477,0
1984-12-20,0.7327,0.7407,0.7288,0.7288,5470021,0
1984-12-21,0.7288,0.7288,0.7084,0.7166,8355218,0
1984-12-24,0.7206,0.7247,0.7166,0.7247,4695367,0
1984-12-26,0.7206,0.7288,0.7206,0.7247,2264681,0
1984-12-27,0.7206,0.7247,0.7084,0.7206,3655901,0
1984-12-28,0.7247,0.7247,0.7084,0.7125,5829680,0
1984-12-31,0.7166,0.7288,0.7125,0.7247,5521401,0
1985-01-02,0.7206,0.7206,0.7084,0.7084,8351270,0
1985-01-03,0.7084,0.7125,0.6922,0.6964,8450080,0
1985-01-04,0.6964,0.7004,0.6964,0.6964,5493734,0
1985-01-07,0.7004,0.7084,0.6964,0.7084,10034959,0
1985-01-08,0.7044,0.7084,0.7004,0.7004,4513555,0
1985-01-09,0.7044,0.7084,0.7004,0.7004,11283898,0
1985-01-10,0.7004,0.7327,0.7004,0.7288,10347195,0
1985-01-11,0.7288,0.7327,0.7166,0.7247,6035208,0
1985-01-14,0.7206,0.7491,0.7206,0.7451,7477803,0
1985-01-15,0.7491,0.7567,0.7407,0.7491,11303660,0
1985-01-16,0.7529,0.7691,0.7491,0.7691,15912071,0
1985-01-17,0.7691,0.7814,0.7652,0.7772,13354915,0
1985-01-18,0.7731,0.7772,0.7652,0.7691,8742549,0
1985-01-21,0.7691,0.7936,0.7652,0.7852,14540612,0
1985-01-22,0.7936,0.8014,0.7772,0.7814,24429337,0
1985-01-23,0.7814,0.7852,0.7772,0.7852,11552654,0
1985-01-24,0.7894,0.7977,0.7852,0.7852,16295447,0
1985-01-25,0.7894,0.7977,0.7852,0.7936,11829318,0
1985-01-28,0.7936,0.8055,0.7894,0.8014,12584211,0
1985-01-29,0.7936,0.8137,0.7936,0.8137,8872974,0
1985-01-30,0.8217,0.8259,0.8176,0.8176,18156993,0
1985-01-31,0.8217,0.8298,0.8176,0.8259,9564631,0
1985-02-01,0.8217,0.8217,0.8137,0.8176,15714457,0
1985-02-04,0.8137,0.8259,0.8097,0.8259,6537149,0
1985-02-05,0.8298,0.838,0.8259,0.8338,13845006,0
1985-02-06,0.838,0.846,0.8338,0.8338,33254887,0
1985-02-07,0.8338,0.838,0.8217,0.8298,9370963,0
1985-02-08,0.8298,0.8298,0.8217,0.8298,14706613,0
1985-02-11,0.8338,0.8338,0.8137,0.8176,10173292,0
1985-02-12,0.8137,0.8137,0.8055,0.8097,7691230,0
1985-02-13,0.8097,0.838,0.8097,0.8338,12358929,0
1985-02-14,0.846,0.8541,0.8421,0.8501,19654925,0
1985-02-15,0.8501,0.8501,0.8421,0.8501,7924416,0
1985-02-19,0.8501,0.8501,0.846,0.846,6908667,0
1985-02-20,0.8501,0.8583,0.846,0.8501,15338985,0
1985-02-21,0.8421,0.8421,0.8338,0.8421,4624227,0
1985-02-22,0.838,0.8744,0.8338,0.8338,9078498,0
1985-02-25,0.8298,0.8338,0.8176,0.8338,6651767,0
1985-02-26,0.8298,0.846,0.8259,0.838,6232820,0
1985-02-27,0.8338,0.846,0.8338,0.8338,7240663,0
1985-02-28,0.8338,0.8421,0.8338,0.838,7936276,0
1985-03-01,0.838,0.8583,0.838,0.8501,8908552,0
1985-03-04,0.8663,0.8706,0.8583,0.8663,23678400,0
1985-03-05,0.8663,0.8782,0.8663,0.8744,13714577,0
1985-03-06,0.8706,0.8744,0.8501,0.8583,11473606,0
1985-03-07,0.8583,0.8583,0.8501,0.8501,9782012,0
1985-03-08,0.8622,0.8622,0.8501,0.8541,8473793,0
1985-03-11,0.8541,0.8541,0.846,0.8501,10098200,0
1985-03-12,0.8583,0.8706,0.8501,0.8706,9845247,0
1985-03-13,0.8706,0.8744,0.8663,0.8663,5667642,0
1985-03-14,0.8663,0.8744,0.8663,0.8706,4920653,0
1985-03-15,0.8663,0.8744,0.8583,0.8622,8778123,0
1985-03-18,0.8583,0.8744,0.8583,0.8663,7280186,0
1985-03-19,0.8744,0.9028,0.8706,0.8986,14248140,0
1985-03-20,0.9028,0.919,0.8986,0.9109,12825299,0
1985-03-21,0.9109,0.9146,0.8944,0.8944,13516959,0
1985-03-22,0.8986,0.9069,0.8824,0.8908,6466009,0
1985-03-25,0.8908,0.8908,0.8824,0.8867,2553201,0
1985-03-26,0.8908,0.9069,0.8908,0.9028,5205218,0
1985-03-27,0.9146,0.927,0.9146,0.923,15018850,0
1985-03-28,0.923,0.923,0.9146,0.9146,9967773,0
1985-03-29,0.919,0.931,0.919,0.927,5517448,0
1985-04-01,0.931,0.9472,0.927,0.9435,8382888,0
1985-04-02,0.9393,0.9435,0.923,0.927,6047066,0
1985-04-03,0.927,0.931,0.9028,0.9109,9276116,0
1985-04-04,0.9109,0.9146,0.9028,0.9146,6114252,0
1985-04-08,0.9146,0.927,0.9109,0.919,7932321,0
1985-04-09,0.919,0.923,0.9146,0.919,7793995,0
1985-04-10,0.919,0.923,0.9146,0.9146,5770401,0
1985-04-11,0.919,0.919,0.8944,0.8944,10402530,0
1985-04-12,0.8944,0.8986,0.8908,0.8986,6572723,0
1985-04-15,0.8986,0.8986,0.8944,0.8944,8248512,0
1985-04-16,0.8986,0.9069,0.8944,0.9028,9857104,0
1985-04-17,0.9069,0.9109,0.8986,0.9069,5916633,0
1985-04-18,0.9069,0.9069,0.8986,0.8986,4031371,0
1985-04-19,0.9028,0.9109,0.8986,0.9069,3240907,0
1985-04-22,0.9109,0.9109,0.8944,0.8944,4885074,0
1985-04-23,0.8944,0.9028,0.8824,0.9028,11872793,0
1985-04-24,0.9028,0.9069,0.8986,0.8986,3181620,0
1985-04-25,0.8986,0.9028,0.8986,0.9028,3015624,0
1985-04-26,0.9028,0.9028,0.8944,0.8944,3090724,0
1985-04-29,0.8986,0.9028,0.8744,0.8782,3233005,0
1985-04-30,0.8782,0.8986,0.8744,0.8986,10517144,0
1985-05-01,0.8986,0.8986,0.8824,0.8824,4268514,0
1985-05-02,0.8867,0.8944,0.8824,0.8944,3446429,0
1985-05-03,0.8986,0.9109,0.8986,0.9028,4098566,0
1985-05-06,0.9069,0.9109,0.9028,0.9069,3391096,0
1985-05-07,0.9069,0.919,0.9069,0.919,6114252,0
1985-05-08,0.9109,0.919,0.9069,0.9109,5122216,0
1985-05-09,0.9109,0.923,0.9109,0.923,3837708,0
1985-05-10,0.931,0.9393,0.927,0.9351,8489602,0
1985-05-13,0.9351,0.9435,0.9351,0.9351,4078801,0
1985-05-14,0.9393,0.9393,0.919,0.923,7624039,0
1985-05-15,0.923,0.931,0.919,0.919,6892855,0
1985-05-16,0.919,0.927,0.919,0.923,8035083,0
1985-05-17,0.927,0.9472,0.923,0.9435,5343544,0
1985-05-20,0.9554,0.9595,0.9514,0.9554,6145871,0
1985-05-21,0.9554,0.9554,0.9472,0.9472,4193419,0
1985-05-22,0.9514,0.9514,0.9351,0.9472,4762551,0
1985-05-23,0.9514,0.9554,0.9472,0.9472,4624227,0
1985-05-24,0.9514,0.9554,0.9472,0.9554,4062991,0
1985-05-28,0.9554,0.9595,0.9393,0.9514,3426663,0
1985-05-29,0.9472,0.9514,0.927,0.9351,3051199,0
1985-05-30,0.9351,0.9472,0.9351,0.9472,3430620,0
1985-05-31,0.9435,0.9595,0.9435,0.9554,8584453,0
1985-06-03,0.9595,0.9676,0.9595,0.9676,7675421,0
1985-06-04,0.9676,0.9919,0.9635,0.9877,17714331,0
1985-06-05,0.9999,1.0082,0.9957,0.9999,9169396,0
1985-06-06,0.9999,1.004,0.9957,1.004,5750638,0
1985-06-07,1.004,1.0082,0.9957,0.9957,4837648,0
1985-06-10,0.9999,0.9999,0.9957,0.9957,3153957,0
1985-06-11,0.9957,1.004,0.9919,0.9957,4766507,0
1985-06-12,0.9919,0.9957,0.9715,0.9715,9248445,0
1985-06-13,0.9756,0.9756,0.9554,0.9554,9880821,0
1985-06-14,0.9595,0.9756,0.9595,0.9715,16101784,0
1985-06-17,0.9796,0.9877,0.9715,0.9877,3806092,0
1985-06-18,0.9838,0.9999,0.9838,0.9957,8833455,0
1985-06-19,0.9957,1.004,0.9957,1.004,9378871,0
1985-06-20,0.9999,1.004,0.9838,0.9919,14912136,0
1985-06-21,0.9999,1.0082,0.9919,1.0082,12196885,0
1985-06-24,0.9999,1.0242,0.9999,1.0201,5983824,0
1985-06-25,1.0242,1.0282,1.0201,1.0201,6588530,0
1985-06-26,1.0161,1.0242,1.0161,1.0201,8031132,0
1985-06-27,1.0161,1.0201,0.9919,1.004,8094363,0
1985-06-28,1.004,1.0161,0.9957,1.012,10805664,0
1985-07-01,1.004,1.0242,0.9999,1.0242,4509610,0
1985-07-02,1.0201,1.0242,1.012,1.012,5485830,0
1985-07-03,1.0082,1.012,1.004,1.004,2829869,0
1985-07-05,1.0161,1.0242,1.004,1.0201,10726617,0
1985-07-08,1.0201,1.0201,1.004,1.004,5537209,0
1985-07-09,0.9999,1.0082,0.9999,0.9999,2067070,0
1985-07-10,1.004,1.0485,1.004,1.0485,14240238,0
1985-07-11,1.0485,1.0646,1.0443,1.0485,10252338,0
1985-07-12,1.0526,1.0566,1.0485,1.0526,2889151,0
1985-07-15,1.0526,1.0566,1.0364,1.0364,4402895,0
1985-07-16,1.0323,1.0606,1.0282,1.0526,6730814,0
1985-07-17,1.0566,1.0606,1.0443,1.0526,7098379,0
1985-07-18,1.0485,1.0526,1.0443,1.0526,5936395,0
1985-07-19,1.0526,1.0606,1.0526,1.0566,7991607,0
1985-07-22,1.0606,1.0606,1.0566,1.0566,2857534,0
1985-07-23,1.0566,1.0606,1.0566,1.0566,5284259,0
1985-07-24,1.0526,1.0566,1.0201,1.0201,12908302,0
1985-07-25,1.0242,1.0242,1.004,1.004,7331570,0
1985-07-26,1.0082,1.0082,0.9756,0.9838,14461566,0
1985-07-29,0.9838,0.9877,0.9514,0.9514,14271856,0
1985-07-30,0.9554,0.9635,0.9514,0.9635,5675542,0
1985-07-31,0.9715,0.9877,0.9715,0.9838,15572171,0
1985-08-01,1.004,1.012,0.9957,1.0082,5979876,0
1985-08-02,1.0082,1.0082,0.9877,0.9957,7790040,0
1985-08-05,0.9877,0.9957,0.9796,0.9838,3189529,0
1985-08-06,0.9838,0.9877,0.9595,0.9595,6256536,0
1985-08-07,0.9595,0.9715,0.9554,0.9676,4343609,0
1985-08-08,0.9796,0.9796,0.9676,0.9796,9125927,0
1985-08-09,0.9999,0.9999,0.9756,0.9838,6801955,0
1985-08-12,0.9796,0.9838,0.9676,0.9838,7707041,0
1985-08-13,0.9838,0.9877,0.9796,0.9838,6355345,0
1985-08-14,0.9838,0.9999,0.9838,0.9957,4213183,0
1985-08-15,0.9999,1.004,0.9796,0.9838,4173660,0
1985-08-16,0.9838,0.9838,0.9756,0.9756,10860993,0
1985-08-19,0.9796,0.9838,0.9796,0.9838,3280435,0
1985-08-20,0.9838,0.9877,0.9756,0.9838,4975979,0
1985-08-21,0.9877,1.012,0.9796,1.012,8315696,0
1985-08-22,1.0161,1.0242,1.004,1.004,4066946,0
1985-08-23,1.004,1.0161,1.004,1.012,5568830,0
1985-08-26,1.012,1.0282,1.0082,1.0201,3355528,0
1985-08-27,1.0201,1.0242,1.0201,1.0242,8098315,0
1985-08-28,1.0242,1.0443,1.0242,1.0364,8355218,0
1985-08-29,1.0323,1.0364,1.0323,1.0364,6466009,0
1985-08-30,1.0364,1.0443,1.0242,1.0282,5406784,0
1985-09-03,1.0282,1.0282,1.0082,1.0242,5074789,0
1985-09-04,1.0201,1.0201,1.004,1.0082,5066883,0
1985-09-05,1.0161,1.0161,0.9999,1.004,2130307,0
1985-09-06,1.004,1.0082,0.9957,1.004,7568711,0
1985-09-09,1.0082,1.0242,1.004,1.0201,3031434,0
1985-09-10,1.0161,1.0161,0.9957,0.9999,4643983,0
1985-09-11,0.9957,0.9999,0.9877,0.9957,4726986,0
1985-09-12,0.9957,0.9957,0.9838,0.9877,5881062,0
1985-09-13,0.9877,0.9877,0.9595,0.9756,8145745,0
1985-09-16,0.9676,0.9756,0.9635,0.9756,3414814,0
1985-09-17,0.9756,0.9756,0.9554,0.9635,6513436,0
1985-09-18,0.9595,0.9756,0.9595,0.9756,3422716,0
1985-09-19,0.9676,0.9919,0.9676,0.9919,7671468,0
1985-09-20,0.9957,1.004,0.9877,0.9877,6576673,0
1985-09-23,1.004,1.0201,1.004,1.0161,6485771,0
1985-09-24,1.012,1.0161,0.9957,0.9999,2636201,0
1985-09-25,0.9957,1.004,0.9957,1.004,3746810,0
1985-09-26,0.9999,1.004,0.9919,0.9999,2071020,0
1985-09-30,1.0082,1.0082,0.9999,1.0082,3671709,0
1985-10-01,1.004,1.0282,1.004,1.0201,3007719,0
1985-10-02,1.0282,1.0282,1.004,1.0082,6845432,0
1985-10-03,1.004,1.004,0.9919,0.9999,5675542,0
1985-10-04,1.004,1.004,0.9756,0.9796,6541101,0
1985-10-07,0.9756,0.9756,0.9554,0.9676,6406725,0
1985-10-08,0.9595,0.9715,0.9554,0.9595,4841602,0
1985-10-09,0.9554,0.9676,0.9393,0.9635,9738533,0
1985-10-10,0.9715,0.9756,0.9676,0.9715,5687405,0
1985-10-11,0.9756,0.9919,0.9715,0.9919,7058856,0
1985-10-14,0.9877,1.004,0.9877,1.004,3896995,0
1985-10-15,0.9999,1.0082,0.9957,0.9999,5280310,0
1985-10-16,0.9999,1.0082,0.9999,1.004,4509610,0
1985-10-17,1.0082,1.0161,0.9999,1.012,10319531,0
1985-10-18,1.012,1.0364,1.0082,1.0242,7284139,0
1985-10-21,1.0201,1.0242,1.012,1.0201,4734889,0
1985-10-22,1.0242,1.0323,1.0201,1.0282,3738901,0
1985-10-23,1.0282,1.0323,1.0242,1.0242,2738962,0
1985-10-24,1.0282,1.0323,1.012,1.012,3312052,0
1985-10-25,1.0082,1.0161,1.004,1.0082,1742975,0
1985-10-28,0.9999,1.012,0.9999,1.0082,3387142,0
1985-10-29,1.0082,1.0282,1.0082,1.0242,2980054,0
1985-10-30,1.0282,1.0443,1.0242,1.0443,12793685,0
1985-10-31,1.0364,1.0443,1.0323,1.0404,6141915,0
1985-11-01,1.0364,1.0606,1.0364,1.0566,13034776,0
1985-11-04,1.0526,1.0526,1.0404,1.0404,5011552,0
1985-11-05,1.0404,1.0526,1.0404,1.0485,6790098,0
1985-11-06,1.0526,1.0646,1.0485,1.0646,13663198,0
1985-11-07,1.0687,1.0768,1.0646,1.0687,6833569,0
1985-11-08,1.0687,1.0687,1.0646,1.0646,4039278,0
1985-11-11,1.0687,1.0889,1.0646,1.0889,5485830,0
1985-11-12,1.0809,1.1011,1.0809,1.093,12007167,0
1985-11-13,1.0971,1.1093,1.085,1.093,7596373,0
1985-11-14,1.093,1.1011,1.0809,1.0971,7058856,0
1985-11-15,1.0971,1.1093,1.093,1.1093,4968080,0
1985-11-18,1.1093,1.1093,1.0971,1.1011,5568830,0
1985-11-19,1.1011,1.1134,1.1011,1.1134,6189351,0
1985-11-20,1.1134,1.1256,1.1134,1.1213,4987833,0
1985-11-21,1.1256,1.1336,1.1093,1.1213,8367082,0
1985-11-22,1.1171,1.1171,1.1051,1.1093,3513617,0
1985-11-25,1.1051,1.1051,1.093,1.0971,1798313,0
1985-11-26,1.1134,1.1171,1.093,1.1134,5221027,0
1985-11-27,1.1093,1.1256,1.1093,1.1213,4881126,0
1985-11-29,1.1213,1.1213,1.1011,1.1134,2940532,0
1985-12-02,1.1134,1.1171,1.0889,1.093,2446491,0
1985-12-03,1.0971,1.0971,1.0889,1.0971,2110543,0
1985-12-04,1.093,1.1256,1.0889,1.1171,6643861,0
1985-12-05,1.1213,1.1256,1.1011,1.1011,6458102,0
1985-12-06,1.0889,1.1011,1.0809,1.093,5035265,0
1985-12-09,1.093,1.1051,1.093,1.1011,7940226,0
1985-12-10,1.1171,1.1336,1.1134,1.1336,8991548,0
1985-12-11,1.1336,1.1579,1.1296,1.1538,10509240,0
1985-12-12,1.1579,1.1862,1.1456,1.1779,12544685,0
1985-12-13,1.1821,1.2427,1.1821,1.2065,18473180,0
1985-12-16,1.2188,1.2873,1.2188,1.2511,18678703,0
1985-12-17,1.2511,1.2588,1.2387,1.2469,9691104,0
1985-12-18,1.2469,1.2511,1.1779,1.1821,9505348,0
1985-12-19,1.1739,1.1982,1.1739,1.1862,19374309,0
1985-12-20,1.1862,1.1941,1.1821,1.1902,17595764,0
1985-12-23,1.1941,1.1941,1.1739,1.1739,8066701,0
1985-12-24,1.17,1.17,1.1618,1.1618,6193302,0
1985-12-26,1.1618,1.17,1.1618,1.1658,3561047,0
1985-12-27,1.1618,1.1739,1.1618,1.17,5999635,0
1985-12-30,1.17,1.1941,1.17,1.1902,7062810,0
1985-12-31,1.2027,1.2264,1.2027,1.2226,5149882,0
1986-01-02,1.2188,1.2226,1.1941,1.2144,7153710,0
1986-01-03,1.2101,1.2226,1.2065,1.2226,3983943,0
1986-01-06,1.2188,1.2226,1.2101,1.2226,3802141,0
1986-01-07,1.2188,1.2749,1.2188,1.2588,10698952,0
1986-01-08,1.2548,1.2674,1.1941,1.1982,9710870,0
1986-01-09,1.1821,1.2027,1.17,1.1821,9900581,0
1986-01-10,1.1821,1.2027,1.1821,1.1982,6114252,0
1986-01-13,1.1982,1.2226,1.1941,1.2101,5813871,0
1986-01-14,1.2101,1.2226,1.2065,1.2226,5173597,0
1986-01-15,1.2226,1.2427,1.2226,1.2307,7880946,0
1986-01-16,1.2226,1.2264,1.2027,1.2226,6754527,0
1986-01-17,1.2264,1.2264,1.17,1.1902,15678884,0
1986-01-20,1.1902,1.1982,1.1862,1.1982,7331570,0
1986-01-21,1.1982,1.2101,1.1941,1.1982,6359293,0
1986-01-22,1.1982,1.2101,1.1821,1.1821,7331570,0
1986-01-23,1.1779,1.1779,1.1497,1.1658,17817091,0
1986-01-24,1.1658,1.1739,1.1579,1.1618,5213120,0
1986-01-27,1.1618,1.1658,1.1375,1.1456,11307610,0
1986-01-28,1.1456,1.1902,1.1456,1.1902,16153161,0
1986-01-29,1.1902,1.2307,1.1538,1.2226,11912314,0
1986-01-30,1.2226,1.2226,1.2065,1.2101,8367082,0
1986-01-31,1.2101,1.2387,1.2065,1.2349,10671285,0
1986-02-03,1.2349,1.2427,1.2101,1.2427,9434207,0
1986-02-04,1.2469,1.2511,1.2264,1.2387,8284077,0
1986-02-05,1.2427,1.2427,1.2307,1.2387,7181381,0
1986-02-06,1.2427,1.2469,1.2226,1.2307,9730631,0
1986-02-07,1.2349,1.2427,1.2101,1.2307,10216769,0
1986-02-10,1.2349,1.2427,1.2307,1.2349,6098443,0
1986-02-11,1.2264,1.2264,1.2144,1.2226,11038852,0
1986-02-12,1.2188,1.2226,1.2027,1.2065,7410617,0
1986-02-13,1.2065,1.2144,1.1862,1.1982,7485709,0
1986-02-14,1.1941,1.1982,1.1862,1.1982,8323601,0
1986-02-18,1.1982,1.2226,1.1902,1.2226,13765958,0
1986-02-19,1.2188,1.2226,1.1982,1.1982,11947888,0
1986-02-20,1.2027,1.2027,1.1862,1.2027,10121911,0
1986-02-21,1.2027,1.2188,1.1941,1.2027,14121667,0
1986-02-24,1.1982,1.2027,1.1902,1.1982,6588530,0
1986-02-25,1.2027,1.2027,1.1902,1.1902,10643615,0
1986-02-26,1.1902,1.2027,1.1862,1.1982,16777633,0
1986-02-27,1.2027,1.2349,1.2027,1.2307,20255684,0
1986-02-28,1.2469,1.2712,1.2427,1.2674,17987043,0
1986-03-03,1.2674,1.2712,1.263,1.2712,5892921,0
1986-03-04,1.2749,1.2996,1.2712,1.2873,12402401,0
1986-03-05,1.2835,1.3196,1.2835,1.3118,9948014,0
1986-03-06,1.3157,1.3358,1.3118,1.3278,7746562,0
1986-03-07,1.3278,1.3321,1.3118,1.3321,12793685,0
1986-03-10,1.3278,1.3358,1.3278,1.3278,11398514,0
1986-03-11,1.3278,1.348,1.3238,1.348,13955669,0
1986-03-12,1.348,1.3803,1.3238,1.3278,11860936,0
1986-03-13,1.3278,1.3683,1.3278,1.3604,7454091,0
1986-03-14,1.3683,1.3966,1.3561,1.3763,14595943,0
1986-03-17,1.3727,1.3966,1.3321,1.3926,9129883,0
1986-03-18,1.3926,1.4454,1.3844,1.4413,9287969,0
1986-03-19,1.4372,1.4413,1.4249,1.4372,7205092,0
1986-03-20,1.4372,1.4493,1.4372,1.4413,8434269,0
1986-03-21,1.4454,1.4493,1.4129,1.4129,17939616,0
1986-03-24,1.4169,1.4616,1.4129,1.4616,7592424,0
1986-03-25,1.4616,1.4692,1.4493,1.4574,7375045,0
1986-03-26,1.4656,1.5142,1.4616,1.5018,8264318,0
1986-03-27,1.5142,1.5507,1.5058,1.5343,14184901,0
1986-03-31,1.5343,1.5585,1.5263,1.5507,7849320,0
1986-04-01,1.5424,1.5507,1.4616,1.4978,10038910,0
1986-04-02,1.4939,1.4978,1.4898,1.4898,12244311,0
1986-04-03,1.4978,1.522,1.4978,1.5058,9730631,0
1986-04-04,1.5018,1.5101,1.4735,1.4855,11030945,0
1986-04-07,1.4817,1.4817,1.4289,1.4656,11453847,0
1986-04-08,1.4692,1.4898,1.4692,1.4817,8098315,0
1986-04-09,1.4817,1.5263,1.4574,1.4817,11185087,0
1986-04-10,1.5058,1.5343,1.4817,1.5263,8525174,0
1986-04-11,1.5343,1.5463,1.518,1.5263,6007538,0
1986-04-14,1.5303,1.5383,1.5142,1.5343,4304081,0
1986-04-15,1.5303,1.5667,1.5263,1.5625,7627994,0
1986-04-16,1.5709,1.6191,1.5709,1.6191,8608173,0
1986-04-17,1.6154,1.6478,1.6072,1.6395,11161378,0
1986-04-18,1.6478,1.6598,1.6395,1.6434,6473912,0
1986-04-21,1.6434,1.6478,1.6191,1.6356,8596315,0
1986-04-22,1.6434,1.6478,1.5667,1.591,8762310,0
1986-04-23,1.5786,1.587,1.5424,1.587,7928371,0
1986-04-24,1.583,1.6395,1.5786,1.6231,8880882,0
1986-04-25,1.6191,1.6516,1.6191,1.6356,6857289,0
1986-04-28,1.6273,1.6395,1.6154,1.6231,5904779,0
1986-04-29,1.6112,1.6191,1.583,1.5991,6110300,0
1986-04-30,1.591,1.591,1.5546,1.5585,5406784,0
1986-05-01,1.5424,1.5585,1.522,1.5463,7707041,0
1986-05-02,1.5507,1.5625,1.5424,1.5463,5300075,0
1986-05-05,1.5343,1.5786,1.5343,1.5786,6458102,0
1986-05-06,1.5786,1.5786,1.5585,1.5667,5284259,0
1986-05-07,1.5667,1.5709,1.5463,1.5625,4458228,0
1986-05-08,1.5625,1.5786,1.5507,1.5585,7627994,0
1986-05-09,1.5546,1.5625,1.5424,1.5507,4647937,0
1986-05-12,1.5507,1.5507,1.5303,1.5343,6469962,0
1986-05-13,1.5343,1.5585,1.5343,1.5424,6592485,0
1986-05-14,1.5463,1.5625,1.5463,1.5585,3640093,0
1986-05-15,1.5585,1.5709,1.5142,1.5263,10031009,0
1986-05-16,1.522,1.5303,1.5101,1.5303,4497752,0
1986-05-19,1.5303,1.5424,1.5303,1.5383,7098379,0
1986-05-20,1.5343,1.5507,1.5343,1.5424,6786146,0
1986-05-21,1.5383,1.5546,1.5343,1.5463,7193239,0
1986-05-22,1.5507,1.6231,1.5507,1.6112,8861120,0
1986-05-23,1.6112,1.6231,1.6072,1.6231,6185392,0
1986-05-27,1.6191,1.6558,1.6191,1.6478,3857470,0
1986-05-28,1.6558,1.6801,1.6478,1.6598,6936337,0
1986-05-29,1.6516,1.6801,1.6395,1.6638,6948189,0
1986-05-30,1.6718,1.684,1.6638,1.6677,8299887,0
1986-06-02,1.6598,1.7247,1.6395,1.6598,6444272,0
1986-06-03,1.6558,1.6677,1.6316,1.6638,5357382,0
1986-06-04,1.6718,1.6801,1.6072,1.6516,4394991,0
1986-06-05,1.6598,1.684,1.6478,1.684,4632128,0
1986-06-06,1.6718,1.7163,1.6718,1.6923,5183476,0
1986-06-09,1.6961,1.6961,1.6434,1.6677,5005623,0
1986-06-10,1.6718,1.6879,1.6434,1.684,6489723,0
1986-06-11,1.6677,1.7085,1.6677,1.7044,6940288,0
1986-06-12,1.7163,1.7648,1.7163,1.7569,4624227,0
1986-06-13,1.7489,1.8054,1.7408,1.7854,9596250,0
1986-06-16,1.7854,1.8054,1.7693,1.7973,8805787,0
1986-06-17,1.8054,1.826,1.777,1.7894,5908730,0
1986-06-18,1.7811,1.7894,1.7366,1.7648,5677523,0
1986-06-19,1.7609,1.7734,1.7448,1.7569,5213120,0
1986-06-20,1.7569,1.8419,1.7489,1.8419,9353182,0
1986-06-23,1.7973,1.8138,1.7734,1.7811,6991666,0
1986-06-24,1.8054,1.8664,1.7894,1.8299,8068679,0
1986-06-25,1.8376,1.8784,1.8376,1.8743,6159701,0
1986-06-26,1.8743,1.8947,1.8664,1.8664,5778299,0
1986-06-27,1.8784,1.9147,1.8743,1.9147,5203234,0
1986-06-30,1.935,1.9834,1.8947,1.9392,8163533,0
1986-07-01,1.9473,1.9634,1.9434,1.9634,7153710,0
1986-07-02,1.9553,1.9757,1.9553,1.9594,7015382,0
1986-07-03,1.9674,1.9716,1.935,1.9594,5845492,0
1986-07-07,1.9674,1.9716,1.8299,1.8461,7491637,0
1986-07-08,1.7693,1.7854,1.7408,1.7693,11351087,0
1986-07-09,1.8502,1.8664,1.7933,1.8502,9888723,0
1986-07-10,1.8743,1.8743,1.777,1.8342,8137842,0
1986-07-11,1.826,1.8621,1.8216,1.8502,4875196,0
1986-07-14,1.8502,1.8502,1.777,1.777,7068739,0
1986-07-15,1.777,1.7854,1.7205,1.7326,13050587,0
1986-07-16,1.7247,1.7734,1.7247,1.7448,8898665,0
1986-07-17,1.7531,1.7973,1.7531,1.7933,5143959,0
1986-07-18,1.8095,1.8502,1.7734,1.8299,5689374,0
1986-07-21,1.8216,1.8342,1.8095,1.8299,9038972,0
1986-07-22,1.826,1.8621,1.826,1.826,4847528,0
1986-07-23,1.8299,1.8376,1.8015,1.8015,5916633,0
1986-07-24,1.8138,1.8216,1.8015,1.8138,3983943,0
1986-07-25,1.8095,1.826,1.7973,1.8216,5719018,0
1986-07-28,1.8216,1.8216,1.7569,1.7933,7418519,0
1986-07-29,1.7854,1.7854,1.7569,1.7569,3843637,0
1986-07-30,1.7609,1.7933,1.7489,1.7854,5713088,0
1986-07-31,1.777,1.8299,1.7734,1.8216,7054904,0
1986-08-01,1.826,1.8866,1.8216,1.8664,9019211,0
1986-08-04,1.8579,1.9027,1.8502,1.8866,7799917,0
1986-08-05,1.8905,1.8947,1.8621,1.8664,4863338,0
1986-08-06,1.8743,1.9027,1.8579,1.8947,5404807,0
1986-08-07,1.8866,1.8947,1.8664,1.8743,3742853,0
1986-08-08,1.8664,1.8743,1.854,1.854,3284385,0
1986-08-11,1.8461,1.8743,1.8342,1.8704,5092574,0
1986-08-12,1.8824,1.8866,1.8502,1.8866,5090595,0
1986-08-13,1.8743,1.935,1.8621,1.9027,10307671,0
1986-08-14,1.8987,1.9269,1.8664,1.8824,9888723,0
1986-08-15,1.8866,1.8866,1.854,1.8621,6381037,0
1986-08-18,1.854,1.8579,1.8216,1.8376,6965976,0
1986-08-19,1.8461,1.8579,1.826,1.8502,6469962,0
1986-08-20,1.8299,1.8621,1.8176,1.8461,7404686,0
1986-08-21,1.854,1.854,1.8176,1.8176,9918365,0
1986-08-22,1.8138,1.826,1.7973,1.8015,7835493,0
1986-08-25,1.8015,1.8015,1.7693,1.7734,5098500,0
1986-08-26,1.7734,1.8299,1.7693,1.8176,9210900,0
1986-08-27,1.826,1.826,1.777,1.777,9317614,0
1986-08-28,1.7693,1.7854,1.7569,1.7693,6420560,0
1986-08-29,1.7531,1.8138,1.7531,1.7973,6882978,0
1986-09-02,1.7973,1.8095,1.7489,1.7609,6260485,0
1986-09-03,1.7448,1.7569,1.7326,1.7489,6985738,0
1986-09-04,1.7408,1.7569,1.7125,1.7569,10363004,0
1986-09-05,1.7408,1.7531,1.6801,1.6961,13167176,0
1986-09-08,1.6923,1.6961,1.6434,1.684,9807700,0
1986-09-09,1.684,1.7205,1.6761,1.7085,6944240,0
1986-09-10,1.7044,1.7085,1.6395,1.6395,10238507,0
1986-09-11,1.6356,1.6395,1.5343,1.5546,14769848,0
1986-09-12,1.5667,1.6033,1.4777,1.5303,19959255,0
1986-09-15,1.5424,1.5463,1.518,1.5263,10807641,0
1986-09-16,1.5263,1.5263,1.5058,1.518,8110178,0
1986-09-17,1.518,1.5667,1.518,1.5507,13785725,0
1986-09-18,1.5303,1.5507,1.522,1.5263,7675421,0
1986-09-19,1.518,1.5343,1.5058,1.522,8768238,0
1986-09-22,1.5263,1.6273,1.518,1.6033,6920528,0
1986-09-23,1.6112,1.6434,1.595,1.6191,5669616,0
1986-09-24,1.6231,1.6356,1.595,1.5991,6732790,0
1986-09-25,1.5991,1.6033,1.5142,1.5424,9159518,0
1986-09-26,1.5507,1.5546,1.522,1.5303,9019211,0
1986-09-29,1.5058,1.522,1.4898,1.5142,10647570,0
1986-09-30,1.522,1.5463,1.518,1.518,10465766,0
1986-10-01,1.518,1.5786,1.518,1.5585,10475648,0
1986-10-02,1.5585,1.6072,1.5585,1.595,7129999,0
1986-10-03,1.595,1.6273,1.5667,1.6191,5877112,0
1986-10-06,1.6112,1.6434,1.6033,1.6356,4800104,0
1986-10-07,1.6356,1.6434,1.6231,1.6356,5865255,0
1986-10-08,1.6191,1.6316,1.6112,1.6191,8351270,0
1986-10-09,1.6231,1.6316,1.6033,1.6154,11509178,0
1986-10-10,1.6154,1.6316,1.595,1.6033,9517204,0
1986-10-13,1.6033,1.6033,1.5667,1.5786,3444450,0
1986-10-14,1.5667,1.587,1.5018,1.5383,7916511,0
1986-10-15,1.5303,1.5585,1.5303,1.5463,10612000,0
1986-10-16,1.583,1.6231,1.583,1.6191,11191018,0
1986-10-17,1.6112,1.6154,1.583,1.6033,7600327,0
1986-10-20,1.583,1.583,1.5463,1.5786,7133956,0
1986-10-21,1.5749,1.6033,1.5749,1.595,7784106,0
1986-10-22,1.6033,1.6154,1.595,1.6033,12698829,0
1986-10-23,1.6072,1.6395,1.595,1.6316,8955974,0
1986-10-24,1.6316,1.6356,1.6072,1.6112,4059041,0
1986-10-27,1.6154,1.6154,1.5749,1.6033,5167668,0
1986-10-28,1.5991,1.6033,1.5507,1.5667,9434207,0
1986-10-29,1.5585,1.587,1.5585,1.5625,6112276,0
1986-10-30,1.595,1.6033,1.5667,1.5786,13066398,0
1986-10-31,1.5786,1.5786,1.5463,1.5667,11453847,0
1986-11-03,1.5749,1.587,1.5667,1.587,8841357,0
1986-11-04,1.587,1.6395,1.5786,1.6356,13457678,0
1986-11-05,1.6231,1.6478,1.6191,1.6316,7169529,0
1986-11-06,1.6356,1.6478,1.6191,1.6316,4898913,0
1986-11-07,1.6316,1.6516,1.6316,1.6516,9538945,0
1986-11-10,1.6434,1.777,1.6434,1.7448,18793318,0
1986-11-11,1.7531,1.7569,1.7326,1.7489,5519430,0
1986-11-12,1.7489,1.7609,1.7044,1.7085,7900702,0
1986-11-13,1.7163,1.7163,1.6677,1.6761,10805664,0
1986-11-14,1.6677,1.6761,1.6434,1.6718,7141859,0
1986-11-17,1.6598,1.6677,1.6516,1.6516,6902741,0
1986-11-18,1.6516,1.6516,1.6033,1.6033,9374920,0
1986-11-19,1.587,1.6316,1.5786,1.6154,7954055,0
1986-11-20,1.6316,1.684,1.6231,1.6801,14192812,0
1986-11-21,1.6761,1.7448,1.6718,1.7326,11554633,0
1986-11-24,1.7326,1.7448,1.7125,1.7286,8242582,0
1986-11-25,1.7326,1.7489,1.7286,1.7448,5187435,0
1986-11-26,1.7408,1.7569,1.7247,1.7286,5084673,0
1986-11-28,1.7205,1.7205,1.7044,1.7163,3725070,0
1986-12-01,1.7125,1.7125,1.6761,1.6879,10544812,0
1986-12-02,1.7125,1.7609,1.6923,1.7489,10651523,0
1986-12-03,1.7569,1.777,1.7408,1.7609,11370850,0
1986-12-04,1.7569,1.7854,1.7489,1.777,8116107,0
1986-12-05,1.7811,1.8138,1.7489,1.7693,13366772,0
1986-12-08,1.7693,1.7854,1.7569,1.7693,7580563,0
1986-12-09,1.7693,1.7811,1.7609,1.777,4458228,0
1986-12-10,1.7854,1.7973,1.777,1.7811,6999570,0
1986-12-11,1.7854,1.8015,1.7693,1.777,9042926,0
1986-12-12,1.7811,1.7854,1.7569,1.7609,10317550,0
1986-12-15,1.7531,1.7648,1.7125,1.7648,6930408,0
1986-12-16,1.7693,1.7854,1.7408,1.7811,12989323,0
1986-12-17,1.7811,1.7811,1.7326,1.7448,9402587,0
1986-12-18,1.7408,1.7489,1.7286,1.7286,8224796,0
1986-12-19,1.7326,1.7489,1.7205,1.7489,15732237,0
1986-12-22,1.7489,1.7569,1.7326,1.7489,7892797,0
1986-12-23,1.7531,1.7811,1.7205,1.7286,9420374,0
1986-12-24,1.7286,1.7448,1.7286,1.7408,3327858,0
1986-12-26,1.7408,1.7531,1.7247,1.7489,2810108,0
1986-12-29,1.7489,1.7531,1.7205,1.7205,4734889,0
1986-12-30,1.7163,1.7247,1.6923,1.7044,7009450,0
1986-12-31,1.7125,1.7205,1.6598,1.6598,7894776,0
1987-01-02,1.6718,1.7326,1.6718,1.7286,4501702,0
1987-01-05,1.7489,1.777,1.7489,1.7693,8305819,0
1987-01-06,1.7693,1.7811,1.7569,1.7569,9961842,0
1987-01-07,1.7648,1.7811,1.7569,1.777,6995617,0
1987-01-08,1.7811,1.8216,1.7693,1.8054,12564453,0
1987-01-09,1.8015,1.8095,1.7811,1.8015,9710870,0
1987-01-12,1.8015,1.8579,1.8015,1.8502,10197009,0
1987-01-13,1.8579,1.8621,1.8376,1.8621,6969933,0
1987-01-14,1.8461,1.8664,1.8376,1.8502,8001484,0
1987-01-15,1.8664,1.8947,1.8502,1.8704,10080411,0
1987-01-16,1.9027,1.9189,1.8743,1.8824,10242454,0
1987-01-19,1.8743,1.9147,1.8502,1.9067,8531102,0
1987-01-20,1.9189,1.9392,1.9108,1.9147,11491393,0
1987-01-21,1.9147,1.9512,1.9027,1.9027,10364975,0
1987-01-22,1.9108,1.935,1.8784,1.931,10264195,0
1987-01-23,1.9553,2.0081,1.8743,1.9434,22725884,0
1987-01-26,1.9108,1.9434,1.9027,1.935,6703149,0
1987-01-27,1.9473,1.9834,1.9473,1.9796,8865072,0
1987-01-28,1.9875,2.0037,1.9473,2.0037,9817582,0
1987-01-29,2.0121,2.02,1.9875,1.9995,11157422,0
1987-01-30,2.0037,2.0037,1.9834,1.9875,6924476,0
1987-02-02,1.9875,2.0161,1.9834,2.0037,7495588,0
1987-02-03,2.0161,2.0363,1.9919,1.9995,8574576,0
1987-02-04,2.0243,2.1212,2.0121,2.1212,18834821,0
1987-02-05,2.1454,2.1861,2.1212,2.1659,16862608,0
1987-02-06,2.1617,2.1861,2.1212,2.1498,7746562,0
1987-02-09,2.1414,2.1498,2.1132,2.1336,5062930,0
1987-02-10,2.1414,2.1454,2.0404,2.0969,8244556,0
1987-02-11,2.0969,2.1292,2.0929,2.1292,6894834,0
1987-02-12,2.1414,2.1576,2.0646,2.1132,9147664,0
1987-02-13,2.1132,2.1861,2.0892,2.1659,11689008,0
1987-02-17,2.1861,2.2508,2.1698,2.2466,12657335,0
1987-02-18,2.2874,2.2913,2.2348,2.2551,11509178,0
1987-02-19,2.2628,2.2628,2.2265,2.2389,7035141,0
1987-02-20,2.2466,2.2551,2.2305,2.2305,9333422,0
1987-02-23,2.2305,2.2305,2.1498,2.1576,16093875,0
1987-02-24,2.1659,2.2305,2.1659,2.2145,11080353,0
1987-02-25,2.2145,2.267,2.2063,2.2628,9337371,0
1987-02-26,2.267,2.2753,2.2305,2.2466,7687274,0
1987-02-27,2.2551,2.2628,2.1779,2.2024,10825428,0
1987-03-02,2.2145,2.2389,2.1779,2.2145,7228803,0
1987-03-03,2.2225,2.2508,2.2145,2.2389,6108323,0
1987-03-04,2.2551,2.2831,2.2348,2.267,9438160,0
1987-03-05,2.2874,2.3197,2.2753,2.2992,8390789,0
1987-03-06,2.2952,2.2992,2.2711,2.2831,6681410,0
1987-03-09,2.2589,2.2711,2.2225,2.2348,5843518,0
1987-03-10,2.2389,2.267,2.2348,2.2628,7325640,0
1987-03-11,2.2874,2.2952,2.2551,2.2831,6086585,0
1987-03-12,2.2874,2.2992,2.2589,2.2831,6116228,0
1987-03-13,2.2589,2.2831,2.2466,2.2551,4450320,0
1987-03-16,2.2305,2.2305,2.1822,2.1982,5655782,0
1987-03-17,2.1941,2.2389,2.1861,2.2389,7139877,0
1987-03-18,2.2466,2.2831,2.2389,2.2628,5614277,0
1987-03-19,2.2874,2.3115,2.2753,2.2992,11540794,0
1987-03-20,2.3115,2.3399,2.3075,2.3359,12546665,0
1987-03-23,2.3399,2.4372,2.3318,2.4129,11351087,0
1987-03-24,2.4046,2.4494,2.4046,2.445,13558457,0
1987-03-25,2.4372,2.441,2.3926,2.4046,10444027,0
1987-03-26,2.4333,2.4333,2.3764,2.3764,9268206,0
1987-03-27,2.3882,2.3926,2.2551,2.2551,12694876,0
1987-03-30,2.1212,2.2508,2.1173,2.2063,16823083,0
1987-03-31,2.1982,2.2225,2.1899,2.2024,15949619,0
1987-04-01,2.1779,2.3035,2.1659,2.3035,8791952,0
1987-04-02,2.3683,2.3764,2.3279,2.344,16066210,0
1987-04-03,2.3399,2.4007,2.3035,2.3882,9400611,0
1987-04-06,2.3803,2.4086,2.3683,2.3683,8135869,0
1987-04-07,2.3683,2.3882,2.2874,2.2874,5807943,0
1987-04-08,2.3035,2.3601,2.2952,2.3359,6786146,0
1987-04-09,2.2589,2.348,2.2508,2.2589,10029039,0
1987-04-10,2.2711,2.3238,2.2628,2.2753,7025261,0
1987-04-13,2.2874,2.2874,2.1659,2.1739,7169529,0
1987-04-14,2.1376,2.1659,2.0929,2.1498,14505045,0
1987-04-15,2.2024,2.2348,2.1576,2.2225,12044716,0
1987-04-16,2.2589,2.279,2.2389,2.2551,10084363,0
1987-04-20,2.2628,2.2711,2.2265,2.2389,5446308,0
1987-04-21,2.2265,2.3075,2.1941,2.3075,8173417,0
1987-04-22,2.2992,2.2992,2.2628,2.2628,8586433,0
1987-04-23,2.2508,2.2508,2.1861,2.1941,9839323,0
1987-04-24,2.1861,2.2024,2.1292,2.1376,9789915,0
1987-04-27,2.0929,2.1659,2.0646,2.1414,14738228,0
1987-04-28,2.1498,2.1861,2.1376,2.1659,7946159,0
1987-04-29,2.1739,2.2185,2.1698,2.1822,7667513,0
1987-04-30,2.1899,2.2389,2.1739,2.1941,6217010,0
1987-05-01,2.1739,2.2185,2.1537,2.1698,5481875,0
1987-05-04,2.1617,2.2225,2.1537,2.1861,6294085,0
1987-05-05,2.1941,2.2551,2.1899,2.2551,14514923,0
1987-05-06,2.2551,2.2711,2.2103,2.2711,8558767,0
1987-05-07,2.2508,2.2711,2.2103,2.2427,6624101,0
1987-05-08,2.2427,2.2508,2.1739,2.2024,5770401,0
1987-05-11,2.2389,2.2508,2.1698,2.2103,9991486,0
1987-05-12,2.1941,2.2185,2.1739,2.2103,7904656,0
1987-05-13,2.2063,2.2103,2.1822,2.2103,10248386,0
1987-05-14,2.2225,2.2711,2.1861,2.2711,20156877,0
1987-05-15,2.2305,2.2389,2.1537,2.1617,21144953,0
1987-05-18,2.1537,2.1617,2.0969,2.1498,9444091,0
1987-05-19,2.1414,2.1414,1.9796,1.9919,16024714,0
1987-05-20,2.02,2.0646,1.9995,2.0483,31618621,0
1987-05-21,2.0849,2.1051,2.0646,2.0849,8060771,0
1987-05-22,2.0929,2.1376,2.0929,2.1376,12714636,0
1987-05-26,2.1498,2.2265,2.1376,2.2225,11475584,0
1987-05-27,2.2103,2.2265,2.1941,2.2185,11999266,0
1987-05-28,2.2185,2.2551,2.2185,2.2551,9912435,0
1987-05-29,2.2753,2.2753,2.2063,2.2063,8916449,0
1987-06-01,2.2265,2.2305,2.1941,2.2024,5742730,0
1987-06-02,2.2063,2.2063,2.1537,2.1698,5883040,0
1987-06-03,2.1941,2.2551,2.1899,2.2551,5920586,0
1987-06-04,2.2589,2.2874,2.2389,2.2711,5626136,0
1987-06-05,2.267,2.3035,2.267,2.2913,6345463,0
1987-06-08,2.2711,2.3035,2.2508,2.2913,7797944,0
1987-06-09,2.2992,2.3035,2.2589,2.2874,4794178,0
1987-06-10,2.3075,2.3399,2.2551,2.2913,9088377,0
1987-06-11,2.2913,2.3075,2.2711,2.2952,4768485,0
1987-06-12,2.3238,2.3318,2.2952,2.3115,5865255,0
1987-06-15,2.3238,2.3926,2.3238,2.3803,9199044,0
1987-06-16,2.3764,2.4007,2.348,2.4007,8513310,0
1987-06-17,2.3968,2.4007,2.348,2.3723,5556969,0
1987-06-18,2.3601,2.3968,2.3561,2.3926,7076645,0
1987-06-19,2.4007,2.4007,2.3764,2.3926,10088317,0
1987-06-22,2.3882,2.4248,2.3882,2.4248,7161617,0
1987-06-23,2.417,2.4288,2.3723,2.3968,7847349,0
1987-06-24,2.3723,2.4007,2.3723,2.3764,4381152,0
1987-06-25,2.3882,2.3968,2.3359,2.3723,5883040,0
1987-06-26,2.3601,2.3803,2.3359,2.344,4778366,0
1987-06-29,2.3399,2.3399,2.2992,2.3197,5414687,0
1987-06-30,2.3197,2.3197,2.2389,2.2913,8361146,0
1987-07-01,2.2551,2.2952,2.2551,2.2913,7290068,0
1987-07-02,2.2992,2.3115,2.267,2.267,7859203,0
1987-07-06,2.2874,2.2913,2.2508,2.2628,5005623,0
1987-07-07,2.267,2.3238,2.2628,2.3115,9924294,0
1987-07-08,2.2913,2.3601,2.2874,2.344,7167545,0
1987-07-09,2.3075,2.3399,2.3075,2.3075,7363186,0
1987-07-10,2.3197,2.3197,2.2874,2.2874,4956223,0
1987-07-13,2.2753,2.2753,2.2145,2.2427,6744647,0
1987-07-14,2.2466,2.2628,2.2348,2.2389,6104370,0
1987-07-15,2.2427,2.2628,2.2225,2.2466,8396718,0
1987-07-16,2.2589,2.3075,2.2305,2.3035,11562533,0
1987-07-17,2.3238,2.3601,2.2427,2.3601,8535050,0
1987-07-20,2.348,2.3561,2.3035,2.3035,7371091,0
1987-07-21,2.3035,2.3318,2.2753,2.2874,7193239,0
1987-07-22,2.2952,2.3035,2.279,2.2952,5671591,0
1987-07-23,2.3035,2.3075,2.2265,2.2711,4420676,0
1987-07-24,2.279,2.3075,2.2628,2.3035,4086703,0
1987-07-27,2.2913,2.3075,2.2753,2.2952,7784106,0
1987-07-28,2.2952,2.2992,2.2874,2.2913,3697402,0
1987-07-29,2.2952,2.3561,2.2913,2.3561,5353432,0
1987-07-30,2.3561,2.3683,2.3279,2.3359,11161378,0
1987-07-31,2.3399,2.3882,2.3238,2.3238,6738720,0
1987-08-03,2.3035,2.3601,2.2952,2.3318,6602363,0
1987-08-04,2.3238,2.3359,2.279,2.279,5005623,0
1987-08-05,2.2874,2.3035,2.2628,2.2628,7230786,0
1987-08-06,2.2753,2.2874,2.2551,2.2753,9744466,0
1987-08-07,2.2874,2.3238,2.2874,2.3075,12526904,0
1987-08-10,2.3238,2.3803,2.3238,2.3764,8390789,0
1987-08-11,2.3882,2.4333,2.3803,2.4248,15408151,0
1987-08-12,2.4333,2.441,2.4046,2.4333,11505221,0
1987-08-13,2.4333,2.445,2.3803,2.4129,16570132,0
1987-08-14,2.4046,2.4086,2.3683,2.3803,7912559,0
1987-08-17,2.3764,2.3968,2.3601,2.3723,6985738,0
1987-08-18,2.3723,2.3882,2.3601,2.3882,10631762,0
1987-08-19,2.3683,2.3882,2.3279,2.3723,8205030,0
1987-08-20,2.3641,2.4086,2.3601,2.4007,13582174,0
1987-08-21,2.4007,2.4046,2.3882,2.4007,7367139,0
1987-08-24,2.3968,2.4007,2.3683,2.3683,4647937,0
1987-08-25,2.3723,2.4209,2.3723,2.4046,12171190,0
1987-08-26,2.3968,2.4046,2.348,2.3601,8357199,0
1987-08-27,2.3318,2.3399,2.3115,2.3115,8714880,0
1987-08-28,2.3115,2.3197,2.2427,2.2466,8430314,0
1987-08-31,2.2589,2.3279,2.2466,2.3115,11870816,0
1987-09-01,2.3318,2.3926,2.2913,2.2952,12993279,0
1987-09-02,2.2466,2.2913,2.2305,2.2589,15127536,0
1987-09-03,2.2874,2.2913,2.2348,2.2551,9774111,0
1987-09-04,2.279,2.2874,2.2628,2.267,5252648,0
1987-09-08,2.267,2.279,2.1739,2.2305,11424202,0
1987-09-09,2.2389,2.2992,2.2103,2.2145,10044840,0
1987-09-10,2.2466,2.2589,2.2024,2.2389,10009271,0
1987-09-11,2.2265,2.3197,2.2265,2.3197,12009152,0
1987-09-14,2.3359,2.3399,2.2913,2.3238,6647816,0
1987-09-15,2.3197,2.3197,2.2711,2.2753,7950102,0
1987-09-16,2.2466,2.2589,2.2024,2.2063,13418154,0
1987-09-17,2.2225,2.2225,2.1617,2.1899,8963877,0
1987-09-18,2.2103,2.2225,2.1861,2.2063,9187184,0
1987-09-21,2.2225,2.2348,2.1336,2.1336,8479719,0
1987-09-22,2.1454,2.2145,2.1336,2.1899,13783743,0
1987-09-23,2.1899,2.1982,2.1576,2.1617,10932142,0
1987-09-24,2.1576,2.1739,2.1454,2.1617,9637750,0
1987-09-25,2.1414,2.1617,2.1212,2.1414,13850935,0
1987-09-28,2.1537,2.1739,2.1132,2.1537,21935416,0
1987-09-29,2.1576,2.2063,2.1537,2.2024,13969495,0
1987-09-30,2.1739,2.1941,2.1336,2.1739,14757989,0
1987-10-01,2.1698,2.2103,2.1617,2.2063,11898487,0
1987-10-02,2.2145,2.2427,2.2103,2.2427,7248570,0
1987-10-05,2.2711,2.2711,2.2389,2.2466,7537090,0
1987-10-06,2.2427,2.2466,2.101,2.101,16006926,0
1987-10-07,2.1212,2.1659,2.1051,2.1576,10706858,0
1987-10-08,2.1091,2.1576,2.0969,2.1091,10220723,0
1987-10-09,2.1212,2.1659,2.0969,2.1659,13161250,0
1987-10-12,2.1414,2.1537,2.101,2.1051,8544930,0
1987-10-13,2.1414,2.1899,2.101,2.1292,7839441,0
1987-10-14,2.1212,2.1212,2.0445,2.0445,11716672,0
1987-10-15,2.0404,2.0522,2.0081,2.0081,15576126,0
1987-10-16,1.9959,1.9995,1.8704,1.9189,25919367,0
1987-10-19,1.7531,1.9189,1.5101,1.7125,39541058,0
1987-10-20,1.6961,1.8299,1.4735,1.7044,34557176,0
1987-10-21,1.8054,1.8784,1.7125,1.777,20208251,0
1987-10-22,1.6395,1.777,1.6356,1.6961,16149212,0
1987-10-23,1.6033,1.7326,1.587,1.7247,14609777,0
1987-10-26,1.6231,1.6356,1.587,1.5991,8756385,0
1987-10-27,1.7085,1.7205,1.6478,1.7205,12501213,0
1987-10-28,1.6677,1.7693,1.6598,1.7448,14157239,0
1987-10-29,1.7408,1.826,1.7366,1.7894,13758054,0
1987-10-30,1.9189,1.9269,1.8342,1.8342,15856738,0
1987-11-02,1.8419,1.8743,1.8376,1.8704,6108323,0
1987-11-03,1.826,1.8704,1.777,1.8664,8373005,0
1987-11-04,1.8138,1.8376,1.8054,1.8138,9485592,0
1987-11-05,1.7811,1.8419,1.777,1.8299,10289886,0
1987-11-06,1.8216,1.8419,1.7693,1.7693,9442107,0
1987-11-09,1.7125,1.7286,1.6761,1.6961,10521095,0
1987-11-10,1.6434,1.6961,1.6316,1.6718,8971781,0
1987-11-11,1.7326,1.7693,1.7125,1.7609,7795968,0
1987-11-12,1.8054,1.8299,1.7933,1.8015,6948189,0
1987-11-13,1.8015,1.8095,1.7125,1.7569,6130062,0
1987-11-16,1.7973,1.8054,1.7326,1.7609,6353366,0
1987-11-17,1.7326,1.7326,1.6761,1.7002,7402710,0
1987-11-18,1.7085,1.7286,1.6638,1.6961,7234739,0
1987-11-19,1.6801,1.7247,1.6638,1.6879,7859203,0
1987-11-20,1.6677,1.7247,1.6558,1.7085,7232759,0
1987-11-23,1.7002,1.7125,1.6801,1.7044,8015323,0
1987-11-24,1.7205,1.7693,1.7205,1.7693,6543079,0
1987-11-25,1.7531,1.7609,1.6961,1.7205,7667513,0
1987-11-27,1.7125,1.7247,1.7002,1.7044,2001853,0
1987-11-30,1.6231,1.6558,1.5667,1.591,13196821,0
1987-12-01,1.6316,1.6316,1.5991,1.6072,6266411,0
1987-12-02,1.6231,1.6558,1.6191,1.6558,7491637,0
1987-12-03,1.6434,1.6558,1.591,1.591,11337252,0
1987-12-04,1.5786,1.6112,1.5585,1.587,8272220,0
1987-12-07,1.5749,1.6316,1.5709,1.6231,6329652,0
1987-12-08,1.6191,1.6961,1.587,1.6801,10884709,0
1987-12-09,1.6761,1.7125,1.6638,1.6961,10572476,0
1987-12-10,1.6434,1.6961,1.6395,1.6677,12190952,0
1987-12-11,1.6598,1.6761,1.6478,1.6558,7173479,0
1987-12-14,1.6434,1.7044,1.6395,1.6961,8932260,0
1987-12-15,1.6961,1.7247,1.6961,1.7205,13481390,0
1987-12-16,1.7085,1.7448,1.7002,1.7448,7934300,0
1987-12-17,1.7531,1.7531,1.7205,1.7326,7568711,0
1987-12-18,1.7205,1.7693,1.7205,1.7569,17188675,0
1987-12-21,1.7569,1.7811,1.7569,1.7693,9833392,0
1987-12-22,1.7648,1.7648,1.7002,1.7205,12260121,0
1987-12-23,1.7247,1.7973,1.7247,1.7973,6396845,0
1987-12-24,1.777,1.7811,1.7448,1.7693,2337805,0
1987-12-28,1.7408,1.7408,1.6961,1.7247,4910767,0
1987-12-29,1.7247,1.7286,1.7002,1.7205,4837648,0
1987-12-30,1.7205,1.7609,1.7205,1.7609,5803994,0
1987-12-31,1.7531,1.777,1.7366,1.777,7418519,0
1988-01-04,1.7693,1.8138,1.7693,1.7933,8406602,0
1988-01-05,1.8419,1.8621,1.826,1.8342,10795782,0
1988-01-06,1.8216,1.8419,1.8054,1.8299,6045086,0
1988-01-07,1.777,1.8342,1.777,1.8138,5339595,0
1988-01-08,1.8095,1.8216,1.7044,1.7448,6582603,0
1988-01-11,1.7448,1.7648,1.7205,1.7326,5900824,0
1988-01-12,1.7286,1.7531,1.6961,1.7366,5163710,0
1988-01-13,1.7044,1.7648,1.7044,1.7247,8048913,0
1988-01-14,1.7247,1.7734,1.7247,1.7569,5062930,0
1988-01-15,1.854,1.8621,1.8054,1.8095,13139511,0
1988-01-18,1.8176,1.8176,1.7693,1.7734,4760579,0
1988-01-19,1.7408,1.8095,1.7408,1.7973,5432476,0
1988-01-20,1.777,1.7933,1.7448,1.7648,7317733,0
1988-01-21,1.7894,1.7894,1.7408,1.7693,9171379,0
1988-01-22,1.7609,1.7648,1.7247,1.7286,8537030,0
1988-01-25,1.6923,1.7125,1.6677,1.7044,27672226,0
1988-01-26,1.7085,1.7408,1.7002,1.7002,12947827,0
1988-01-27,1.7085,1.7326,1.6879,1.7044,9252402,0
1988-01-28,1.7125,1.7569,1.7085,1.7531,6446248,0
1988-01-29,1.7531,1.8054,1.7448,1.8054,8436242,0
1988-02-01,1.7973,1.8176,1.7933,1.7973,6556912,0
1988-02-02,1.7854,1.7973,1.7734,1.7973,5430497,0
1988-02-03,1.7734,1.8054,1.7569,1.7609,6388935,0
1988-02-04,1.7693,1.7693,1.7125,1.7366,5193356,0
1988-02-05,1.7247,1.7448,1.7247,1.7286,4019516,0
1988-02-08,1.7044,1.7366,1.7044,1.7286,4009637,0
1988-02-09,1.7247,1.7326,1.7125,1.7247,8157605,0
1988-02-10,1.7125,1.7693,1.7125,1.7648,5497684,0
1988-02-11,1.7408,1.7648,1.7044,1.7609,16522708,0
1988-02-12,1.7609,1.7933,1.7531,1.7894,4938440,0
1988-02-16,1.777,1.8095,1.7693,1.8015,5689374,0
1988-02-17,1.7894,1.8054,1.777,1.7894,6541101,0
1988-02-18,1.7648,1.777,1.7408,1.7531,4681527,0
1988-02-19,1.7531,1.7933,1.7408,1.7933,6730814,0
1988-02-22,1.7894,1.8342,1.777,1.8342,7691230,0
1988-02-23,1.8342,1.8579,1.8095,1.8502,9602181,0
1988-02-24,1.8502,1.8905,1.8376,1.8704,7341449,0
1988-02-25,1.8743,1.931,1.8621,1.8621,9461870,0
1988-02-26,1.8704,1.8824,1.8419,1.8502,4361393,0
1988-02-29,1.854,1.9269,1.8502,1.9269,10501335,0
1988-03-01,1.9269,1.9392,1.8987,1.9189,8635836,0
1988-03-02,1.9269,1.9269,1.9067,1.9147,5104435,0
1988-03-03,1.9229,1.9229,1.9027,1.9189,4979934,0
1988-03-04,1.9067,1.9147,1.8664,1.9147,5989753,0
1988-03-07,1.9147,1.9147,1.8947,1.9067,2829869,0
1988-03-08,1.8987,1.9229,1.8621,1.8621,10643615,0
1988-03-09,1.8579,1.8866,1.8419,1.8621,17684692,0
1988-03-10,1.8579,1.8664,1.8176,1.826,17840808,0
1988-03-11,1.8216,1.8299,1.7609,1.777,18269633,0
1988-03-14,1.7894,1.8176,1.7734,1.7973,16111666,0
1988-03-15,1.8015,1.8299,1.7933,1.8015,11758174,0
1988-03-16,1.7933,1.8015,1.7854,1.7973,8627930,0
1988-03-17,1.8176,1.8419,1.8095,1.8299,12066457,0
1988-03-18,1.8502,1.8824,1.8419,1.8621,20156877,0
1988-03-21,1.826,1.8419,1.826,1.8419,9667391,0
1988-03-22,1.8342,1.8502,1.8216,1.826,10032985,0
1988-03-23,1.8342,1.8376,1.7894,1.7933,15155202,0
1988-03-24,1.777,1.777,1.7609,1.7734,9509303,0
1988-03-25,1.7693,1.7734,1.7125,1.7205,11394560,0
1988-03-28,1.7125,1.7286,1.7044,1.7247,13744220,0
1988-03-29,1.7326,1.7569,1.7286,1.7408,7981727,0
1988-03-30,1.7609,1.7734,1.7366,1.7366,8614096,0
1988-03-31,1.7286,1.7408,1.7125,1.7366,6074724,0
1988-04-04,1.7085,1.7366,1.7044,1.7125,13453723,0
1988-04-05,1.7085,1.7366,1.7085,1.7366,5647878,0
1988-04-06,1.7366,1.7734,1.7085,1.7648,22330654,0
1988-04-07,1.7609,1.826,1.7569,1.8095,20354483,0
1988-04-08,1.8176,1.8987,1.8176,1.8704,28259143,0
1988-04-11,1.8704,1.8824,1.8621,1.8704,9202997,0
1988-04-12,1.8704,1.8866,1.8579,1.8784,11783869,0
1988-04-13,1.8784,1.8824,1.8579,1.8743,7039094,0
1988-04-14,1.826,1.8502,1.7693,1.7973,14111786,0
1988-04-15,1.7894,1.7973,1.7609,1.7811,9133827,0
1988-04-18,1.7894,1.7933,1.7569,1.7693,7823633,0
1988-04-19,1.7854,1.7894,1.7326,1.7326,7855254,0
1988-04-20,1.7448,1.7489,1.7002,1.7085,10032985,0
1988-04-21,1.7205,1.7366,1.684,1.6879,8952023,0
1988-04-22,1.7163,1.7489,1.7085,1.7247,7499543,0
1988-04-25,1.7326,1.7648,1.7326,1.7648,6987713,0
1988-04-26,1.7854,1.8138,1.7569,1.7973,7539066,0
1988-04-27,1.7894,1.8015,1.7531,1.7569,6141915,0
1988-04-28,1.7448,1.7489,1.7326,1.7326,3893047,0
1988-04-29,1.7286,1.7366,1.6961,1.7002,7230786,0
1988-05-02,1.7085,1.7247,1.7044,1.7247,6319776,0
1988-05-03,1.7286,1.7326,1.7163,1.7163,11309587,0
1988-05-04,1.7163,1.7163,1.6923,1.7002,8912500,0
1988-05-05,1.6961,1.7002,1.6761,1.684,7780155,0
1988-05-06,1.6923,1.7002,1.6395,1.6478,12906328,0
1988-05-09,1.6478,1.6718,1.6273,1.6638,8959923,0
1988-05-10,1.6677,1.6923,1.6316,1.6395,6667574,0
1988-05-11,1.6316,1.6316,1.6072,1.6072,9938124,0
1988-05-12,1.6072,1.6154,1.5991,1.6033,10987472,0
1988-05-13,1.6112,1.6356,1.6072,1.6316,10442050,0
1988-05-16,1.6478,1.6879,1.6434,1.6761,8724762,0
1988-05-17,1.6961,1.7044,1.6598,1.6598,11078377,0
1988-05-18,1.6598,1.6677,1.6231,1.6273,10961775,0
1988-05-19,1.6231,1.6273,1.5991,1.6231,9428280,0
1988-05-20,1.6395,1.6478,1.6231,1.6316,7669495,0
1988-05-23,1.6231,1.6316,1.6033,1.6072,3191507,0
1988-05-24,1.6154,1.6395,1.6112,1.6316,4205277,0
1988-05-25,1.6395,1.6558,1.6316,1.6434,11523010,0
1988-05-26,1.6356,1.7044,1.6356,1.6961,8203056,0
1988-05-27,1.6879,1.6961,1.6677,1.684,4891004,0
1988-05-31,1.684,1.7326,1.684,1.7286,7997539,0
1988-06-01,1.7448,1.8376,1.7366,1.8216,23318736,0
1988-06-02,1.8138,1.8138,1.7531,1.7531,18868411,0
1988-06-03,1.6923,1.6961,1.6478,1.684,68051176,0
1988-06-06,1.6677,1.6718,1.6231,1.6677,31668026,0
1988-06-07,1.6558,1.6718,1.6395,1.6558,22725884,0
1988-06-08,1.6638,1.6923,1.6598,1.6879,19332813,0
1988-06-09,1.6923,1.7002,1.6718,1.6761,23713967,0
1988-06-10,1.6879,1.6923,1.6677,1.6718,21737802,0
1988-06-13,1.6761,1.6879,1.6677,1.6761,11104065,0
1988-06-14,1.7163,1.7163,1.6761,1.684,13596009,0
1988-06-15,1.684,1.7085,1.6761,1.7002,8232699,0
1988-06-16,1.6879,1.6961,1.6761,1.684,6659670,0
1988-06-17,1.6718,1.684,1.6718,1.6761,14491207,0
1988-06-20,1.6761,1.684,1.6677,1.6677,7817708,0
1988-06-21,1.6718,1.6761,1.6356,1.6677,10050769,0
1988-06-22,1.6923,1.6923,1.6718,1.6879,11700862,0
1988-06-23,1.6879,1.6879,1.6677,1.6761,6197249,0
1988-06-24,1.6761,1.6879,1.6598,1.6598,10185147,0
1988-06-27,1.6478,1.7002,1.6231,1.6718,20285317,0
1988-06-28,1.684,1.6923,1.6677,1.6761,15475342,0
1988-06-29,1.684,1.6879,1.6478,1.6677,8876927,0
1988-06-30,1.6718,1.6879,1.6638,1.6761,6602363,0
1988-07-01,1.6677,1.6761,1.6478,1.6598,6888911,0
1988-07-05,1.6558,1.7044,1.6434,1.7044,10461813,0
1988-07-06,1.7044,1.7366,1.6761,1.7002,12507137,0
1988-07-07,1.6879,1.7163,1.6761,1.7044,11953816,0
1988-07-08,1.7044,1.7044,1.6923,1.6961,5244739,0
1988-07-11,1.7044,1.7205,1.7044,1.7085,6236772,0
1988-07-12,1.7125,1.7205,1.6879,1.6923,8452054,0
1988-07-13,1.6923,1.7044,1.6761,1.7044,16305331,0
1988-07-14,1.7044,1.7163,1.6879,1.7044,10742424,0
1988-07-15,1.7044,1.7125,1.6923,1.6923,6226894,0
1988-07-18,1.6879,1.6879,1.6761,1.6879,3924666,0
1988-07-19,1.6923,1.6961,1.6598,1.6761,9491513,0
1988-07-20,1.684,1.6923,1.6761,1.684,4651892,0
1988-07-21,1.6761,1.684,1.6638,1.6718,4570867,0
1988-07-22,1.6638,1.6761,1.6478,1.6478,6495649,0
1988-07-25,1.6434,1.6638,1.6434,1.6516,6493675,0
1988-07-26,1.6558,1.6638,1.6478,1.6558,5926518,0
1988-07-27,1.6558,1.6558,1.6316,1.6316,6734770,0
1988-07-28,1.6356,1.6638,1.6356,1.6598,9078498,0
1988-07-29,1.6718,1.6923,1.6598,1.6923,11993343,0
1988-08-01,1.7044,1.7205,1.6879,1.7205,8479719,0
1988-08-02,1.7326,1.7489,1.7205,1.7366,11548703,0
1988-08-03,1.7326,1.7693,1.7247,1.7693,12317427,0
1988-08-04,1.7734,1.777,1.7448,1.7489,10762186,0
1988-08-05,1.7408,1.7489,1.7205,1.7408,5181499,0
1988-08-08,1.7408,1.7531,1.7044,1.7125,5341570,0
1988-08-09,1.7205,1.7247,1.6961,1.7125,12918184,0
1988-08-10,1.7085,1.7125,1.6761,1.684,6628053,0
1988-08-11,1.684,1.6961,1.6761,1.6923,4865315,0
1988-08-12,1.684,1.6879,1.6801,1.6879,4126230,0
1988-08-15,1.684,1.684,1.6516,1.6558,7975797,0
1988-08-16,1.6558,1.7085,1.6434,1.6879,12922132,0
1988-08-17,1.6879,1.7085,1.6801,1.6879,14568281,0
1988-08-18,1.684,1.7247,1.684,1.7125,7325640,0
1988-08-19,1.7205,1.7247,1.7085,1.7125,3829807,0
1988-08-22,1.7125,1.7125,1.684,1.6879,4999698,0
1988-08-23,1.684,1.7044,1.6718,1.6961,4796151,0
1988-08-24,1.6923,1.7247,1.6923,1.7247,5614277,0
1988-08-25,1.7044,1.7125,1.6923,1.7085,5398877,0
1988-08-26,1.7085,1.7326,1.7085,1.7163,4728961,0
1988-08-29,1.7205,1.7366,1.7163,1.7366,5159763,0
1988-08-30,1.7448,1.7609,1.7408,1.7531,10309652,0
1988-08-31,1.7609,1.7648,1.7408,1.7489,6029277,0
1988-09-01,1.7448,1.7448,1.7125,1.7247,5906753,0
1988-09-02,1.7531,1.777,1.7448,1.7693,11635654,0
1988-09-06,1.777,1.7973,1.7609,1.7933,9446064,0
1988-09-07,1.8138,1.8299,1.8054,1.8299,12100045,0
1988-09-08,1.8299,1.8419,1.826,1.8419,9527084,0
1988-09-09,1.8376,1.8376,1.7973,1.8216,7655661,0
1988-09-12,1.8342,1.8342,1.8138,1.8299,5539186,0
1988-09-13,1.8299,1.8299,1.8095,1.8095,5116286,0
1988-09-14,1.8342,1.8342,1.8138,1.8299,13894411,0
1988-09-15,1.8299,1.8419,1.8138,1.8138,5904779,0
1988-09-16,1.8095,1.8299,1.8095,1.8299,9042926,0
1988-09-19,1.8138,1.826,1.8054,1.8216,3642068,0
1988-09-20,1.8095,1.8216,1.8054,1.8216,7380973,0
1988-09-21,1.826,1.8419,1.8216,1.8376,6999570,0
1988-09-22,1.8376,1.8419,1.8299,1.8419,5244739,0
1988-09-23,1.8216,1.8216,1.7854,1.8015,24042007,0
1988-09-26,1.8015,1.8138,1.8015,1.8138,5989753,0
1988-09-27,1.826,1.8299,1.8095,1.826,7339477,0
1988-09-28,1.8095,1.8138,1.8015,1.8095,4144017,0
1988-09-29,1.8095,1.8342,1.8095,1.8299,10222693,0
1988-09-30,1.8216,1.8299,1.8054,1.8095,10523072,0
1988-10-03,1.8054,1.8216,1.8015,1.8216,4638058,0
1988-10-04,1.8054,1.8054,1.7811,1.7811,6849383,0
1988-10-05,1.7693,1.7734,1.7489,1.7609,11532895,0
1988-10-06,1.7489,1.7531,1.7085,1.7163,29266989,0
1988-10-07,1.7326,1.7648,1.7326,1.7531,25417422,0
1988-10-10,1.7366,1.7648,1.7286,1.7569,7266356,0
1988-10-11,1.7609,1.777,1.7326,1.777,8157605,0
1988-10-12,1.7569,1.7693,1.7408,1.7648,8402648,0
1988-10-13,1.7569,1.826,1.7569,1.8054,20425629,0
1988-10-14,1.8138,1.8461,1.8138,1.8342,13696791,0
1988-10-17,1.826,1.8342,1.8138,1.8216,5468046,0
1988-10-18,1.8216,1.8342,1.8138,1.8342,6349413,0
1988-10-19,1.8342,1.8342,1.8095,1.8176,7296000,0
1988-10-20,1.826,1.8419,1.8176,1.8419,5977897,0
1988-10-21,1.8216,1.8376,1.8138,1.8342,11060589,0
1988-10-24,1.8342,1.8376,1.8216,1.8216,5740758,0
1988-10-25,1.8176,1.8376,1.8176,1.8342,4061018,0
1988-10-26,1.8376,1.8621,1.8342,1.8376,15850808,0
1988-10-27,1.8376,1.8376,1.8138,1.826,7195216,0
1988-10-28,1.8216,1.8376,1.8216,1.8342,3936520,0
1988-10-31,1.8216,1.8216,1.8054,1.8138,5879090,0
1988-11-01,1.8095,1.8342,1.8095,1.826,6503555,0
1988-11-02,1.8216,1.8216,1.8054,1.8216,8222820,0
1988-11-03,1.8054,1.8176,1.8054,1.8054,5778299,0
1988-11-04,1.7933,1.8216,1.777,1.7854,5886992,0
1988-11-07,1.7489,1.7648,1.7489,1.7609,4665723,0
1988-11-08,1.7648,1.7693,1.7489,1.7569,5497684,0
1988-11-09,1.7366,1.7531,1.7326,1.7326,8529122,0
1988-11-10,1.7247,1.7326,1.7125,1.7247,8426357,0
1988-11-11,1.7002,1.7125,1.6961,1.7002,10424266,0
1988-11-14,1.6923,1.7085,1.6801,1.7044,7394804,0
1988-11-15,1.7044,1.7085,1.6801,1.6923,7303899,0
1988-11-16,1.6923,1.6923,1.6718,1.684,5973941,0
1988-11-17,1.684,1.6961,1.6801,1.6801,5788184,0
1988-11-18,1.6923,1.7002,1.684,1.6961,6450198,0
1988-11-21,1.684,1.6923,1.6677,1.6761,8029150,0
1988-11-22,1.6761,1.684,1.6677,1.6761,7736680,0
1988-11-23,1.6801,1.7085,1.6761,1.7002,8011367,0
1988-11-25,1.6923,1.6923,1.6718,1.6761,6019396,0
1988-11-28,1.684,1.7044,1.6801,1.7002,4979934,0
1988-11-29,1.7002,1.7366,1.6923,1.7286,7365165,0
1988-11-30,1.7286,1.7489,1.7247,1.7366,5578712,0
1988-12-01,1.7366,1.7489,1.7205,1.7286,5527330,0
1988-12-02,1.7125,1.7366,1.7125,1.7366,4811956,0
1988-12-05,1.7366,1.7569,1.7366,1.7569,6580625,0
1988-12-06,1.7489,1.777,1.7489,1.7693,10161436,0
1988-12-07,1.7648,1.7854,1.7648,1.7854,6886930,0
1988-12-08,1.777,1.7933,1.7693,1.7854,6677456,0
1988-12-09,1.7811,1.8095,1.7811,1.7933,11673201,0
1988-12-12,1.7973,1.8054,1.7854,1.7854,7991607,0
1988-12-13,1.7811,1.7933,1.7693,1.7854,5877112,0
1988-12-14,1.7811,1.7973,1.777,1.7854,6604339,0
1988-12-15,1.7811,1.7811,1.7408,1.7489,7805849,0
1988-12-16,1.7609,1.7648,1.7489,1.7569,10789856,0
1988-12-19,1.7531,1.777,1.7531,1.777,7120116,0
1988-12-20,1.777,1.7854,1.7693,1.777,5734826,0
1988-12-21,1.777,1.7894,1.7693,1.7894,7341449,0
1988-12-22,1.7811,1.7854,1.7569,1.7609,6215040,0
1988-12-23,1.7609,1.7854,1.7609,1.7811,1871429,0
1988-12-27,1.777,1.7854,1.7609,1.777,3535356,0
1988-12-28,1.7811,1.7811,1.7648,1.777,5875136,0
1988-12-29,1.7648,1.8176,1.7609,1.8138,6543079,0
1988-12-30,1.8054,1.826,1.8054,1.8176,5138023,0
1989-01-03,1.8176,1.8176,1.7933,1.8054,7214973,0
1989-01-04,1.8054,1.8342,1.8054,1.8342,6477866,0
1989-01-05,1.8216,1.8461,1.8176,1.826,5361334,0
1989-01-06,1.826,1.8419,1.7973,1.8054,6418583,0
1989-01-09,1.7933,1.7973,1.7569,1.777,12586188,0
1989-01-10,1.777,1.777,1.7609,1.777,8910520,0
1989-01-11,1.777,1.7973,1.7734,1.7973,4742789,0
1989-01-12,1.7854,1.7973,1.7811,1.7973,8752429,0
1989-01-13,1.7973,1.8216,1.7973,1.8095,7191259,0
1989-01-16,1.7933,1.8095,1.7854,1.8095,5197313,0
1989-01-17,1.8095,1.8095,1.7933,1.7933,5906753,0
1989-01-18,1.7933,1.7973,1.7693,1.7933,9550801,0
1989-01-19,1.7811,1.7973,1.7811,1.7933,7045026,0
1989-01-20,1.7854,1.7933,1.7569,1.777,7487688,0
1989-01-23,1.777,1.7933,1.7693,1.7734,6161676,0
1989-01-24,1.7734,1.8095,1.7569,1.8095,9361088,0
1989-01-25,1.8342,1.8419,1.8138,1.8376,12578285,0
1989-01-26,1.8376,1.8621,1.8299,1.8502,9289948,0
1989-01-27,1.8664,1.8704,1.8502,1.854,12819374,0
1989-01-30,1.8579,1.8704,1.854,1.8664,7064785,0
1989-01-31,1.8621,1.8621,1.8376,1.8621,9406539,0
1989-02-01,1.854,1.8664,1.8342,1.8376,5365284,0
1989-02-02,1.8502,1.8824,1.8502,1.8704,11151494,0
1989-02-03,1.8664,1.9027,1.8621,1.9027,10645595,0
1989-02-06,1.9067,1.9108,1.8824,1.8824,8953996,0
1989-02-07,1.8824,1.9147,1.8784,1.9108,10058676,0
1989-02-08,1.9189,1.931,1.8947,1.9147,10157485,0
1989-02-09,1.9027,1.9067,1.8621,1.8824,9228685,0
1989-02-10,1.854,1.8905,1.854,1.854,8153651,0
1989-02-13,1.8502,1.8704,1.8376,1.8376,10088317,0
1989-02-14,1.8502,1.854,1.8299,1.8419,10054724,0
1989-02-15,1.8502,1.8947,1.8419,1.8947,9147664,0
1989-02-16,1.9189,1.931,1.9108,1.9189,13477443,0
1989-02-17,1.935,1.9674,1.931,1.9674,16139328,0
1989-02-21,1.9674,2.0037,1.9594,2.0037,14692780,0
1989-02-22,1.9959,1.9959,1.9229,1.935,9139757,0
1989-02-23,1.931,1.9634,1.931,1.9512,7195216,0
1989-02-24,1.9594,1.9594,1.9147,1.9147,8667456,0
1989-02-27,1.9189,1.9473,1.9147,1.931,5572780,0
1989-02-28,1.935,1.9473,1.9229,1.9434,9817582,0
1989-03-01,1.9594,1.9919,1.9512,1.9757,13084180,0
1989-03-02,1.9674,1.9875,1.9189,1.9512,7041071,0
1989-03-03,1.9473,1.9674,1.9434,1.9594,4157848,0
1989-03-06,1.9594,1.9716,1.9594,1.9716,8461937,0
1989-03-07,1.9716,1.9716,1.9594,1.9634,8598286,0
1989-03-08,1.9634,1.9796,1.9512,1.9674,7979748,0
1989-03-09,1.9757,1.9875,1.9716,1.9796,6803935,0
1989-03-10,1.9796,1.9796,1.9674,1.9757,6541101,0
1989-03-13,1.9796,2.0037,1.9757,1.9875,8801835,0
1989-03-14,1.9919,2.0037,1.9919,1.9959,4541227,0
1989-03-15,2.0121,2.0445,2.0121,2.0243,8179343,0
1989-03-16,2.0284,2.0404,2.02,2.02,6137966,0
1989-03-17,1.9189,1.9796,1.9147,1.9434,16303351,0
1989-03-20,1.9473,1.9674,1.9392,1.9634,5339595,0
1989-03-21,1.9674,1.9875,1.9674,1.9875,6871125,0
1989-03-22,1.9875,1.9875,1.9634,1.9674,7444210,0
1989-03-23,1.9674,1.9796,1.9594,1.9634,8382888,0
1989-03-27,1.9634,2.0037,1.9512,2.0037,5697279,0
1989-03-28,2.0161,2.0522,2.0121,2.0445,9252402,0
1989-03-29,2.0445,2.0605,2.0404,2.0445,5551041,0
1989-03-30,2.032,2.0605,2.032,2.0565,4444394,0
1989-03-31,2.0522,2.0807,2.0522,2.0807,8689192,0
1989-04-03,2.0892,2.0892,2.0483,2.0522,9036996,0
1989-04-04,2.0483,2.0565,2.0445,2.0522,4189466,0
1989-04-05,2.0565,2.0565,2.032,2.0445,4177615,0
1989-04-06,2.0284,2.0565,2.0243,2.0565,9503370,0
1989-04-07,2.0565,2.0849,2.0522,2.0849,5582663,0
1989-04-10,2.0765,2.101,2.0646,2.0929,4189466,0
1989-04-11,2.0892,2.1051,2.0807,2.101,7284139,0
1989-04-12,2.1051,2.1336,2.0892,2.0929,9716801,0
1989-04-13,2.0807,2.0892,2.0522,2.0765,4319891,0
1989-04-14,2.1051,2.1292,2.0849,2.1212,7141859,0
1989-04-17,2.1292,2.1292,2.1051,2.1091,5671591,0
1989-04-18,2.1091,2.1173,2.0929,2.1132,7671468,0
1989-04-19,2.1212,2.1292,2.0929,2.0929,7817708,0
1989-04-20,2.1051,2.1173,2.0646,2.0765,6035208,0
1989-04-21,2.0807,2.1051,2.0765,2.101,5047124,0
1989-04-24,2.0892,2.0929,2.0807,2.0892,5768423,0
1989-04-25,2.0892,2.0892,2.0605,2.0605,3244860,0
1989-04-26,2.0729,2.0807,2.0522,2.0646,7588471,0
1989-04-27,2.0765,2.1212,2.0729,2.1212,6890884,0
1989-04-28,2.1212,2.1212,2.1051,2.1132,5890943,0
1989-05-01,2.1051,2.1091,2.0892,2.1051,6402769,0
1989-05-02,2.1132,2.1212,2.0892,2.1091,9406539,0
1989-05-03,2.1051,2.1376,2.1051,2.1376,5485830,0
1989-05-04,2.1376,2.1537,2.1292,2.1376,4975979,0
1989-05-05,2.1454,2.1454,2.1091,2.1292,6211089,0
1989-05-08,2.1292,2.1292,2.0929,2.1132,5286239,0
1989-05-09,2.1212,2.1414,2.1212,2.1376,5383068,0
1989-05-10,2.1336,2.1537,2.1292,2.1376,5817826,0
1989-05-11,2.1576,2.1659,2.1537,2.1659,5213120,0
1989-05-12,2.1941,2.2225,2.1861,2.2185,10400551,0
1989-05-15,2.2225,2.2874,2.2225,2.2874,8390789,0
1989-05-16,2.2753,2.3035,2.2753,2.2952,10084363,0
1989-05-17,2.2952,2.3279,2.2874,2.3279,6683386,0
1989-05-18,2.3115,2.3238,2.2874,2.2874,8590386,0
1989-05-19,2.267,2.279,2.2427,2.2589,21816850,0
1989-05-22,2.2753,2.2874,2.267,2.2753,18030520,0
1989-05-23,2.267,2.2711,2.2389,2.2427,9361088,0
1989-05-24,2.2427,2.2427,2.2103,2.2265,8469840,0
1989-05-25,2.2103,2.2185,2.2103,2.2103,4082754,0
1989-05-26,2.2145,2.2508,2.2103,2.2466,4491823,0
1989-05-30,2.2466,2.2589,2.1899,2.2185,6353366,0
1989-05-31,2.2185,2.2874,2.2185,2.267,4136106,0
1989-06-01,2.2628,2.2952,2.2628,2.279,4574819,0
1989-06-02,2.2913,2.3318,2.2913,2.3318,6106347,0
1989-06-05,2.3238,2.3279,2.2992,2.3035,4833700,0
1989-06-06,2.3115,2.3197,2.279,2.3115,6661649,0
1989-06-07,2.3155,2.3399,2.3035,2.3238,4918677,0
1989-06-08,2.3035,2.3197,2.2992,2.3155,6371148,0
1989-06-09,2.3115,2.3197,2.267,2.3035,6193302,0
1989-06-12,2.2952,2.2992,2.2753,2.2913,3155934,0
1989-06-13,2.2753,2.2753,2.2185,2.2185,5385048,0
1989-06-14,2.1982,2.1982,2.1617,2.1822,9282042,0
1989-06-15,2.1698,2.1739,2.1292,2.1414,12607923,0
1989-06-16,2.1132,2.1698,2.1132,2.1698,17083934,0
1989-06-19,2.1659,2.2063,2.1659,2.1982,4711178,0
1989-06-20,2.1941,2.2103,2.1941,2.2063,7489664,0
1989-06-21,2.2145,2.2225,2.1941,2.1941,5114311,0
1989-06-22,2.1899,2.2185,2.1899,2.2185,5377140,0
1989-06-23,2.2348,2.2508,2.2185,2.2185,7011432,0
1989-06-26,2.2265,2.2874,2.2265,2.2589,11493374,0
1989-06-27,2.2753,2.2952,2.2711,2.2952,7977774,0
1989-06-28,2.2874,2.2913,2.2466,2.267,5136053,0
1989-06-29,2.2589,2.2589,2.2185,2.2265,5305997,0
1989-06-30,2.2265,2.2265,2.2063,2.2185,8440193,0
1989-07-03,2.2145,2.2466,2.2145,2.2389,2367446,0
1989-07-05,2.2265,2.2589,2.2185,2.2466,3120361,0
1989-07-06,2.2589,2.267,2.2427,2.2628,3391096,0
1989-07-07,2.2589,2.2952,2.2466,2.2913,7918490,0
1989-07-10,2.2913,2.2952,2.2831,2.2831,4782316,0
1989-07-11,2.2913,2.3075,2.2913,2.3075,5578712,0
1989-07-12,2.3075,2.3238,2.3035,2.3197,4713154,0
1989-07-13,2.3279,2.348,2.3075,2.348,4559010,0
1989-07-14,2.348,2.3723,2.3318,2.3561,8125986,0
1989-07-17,2.3683,2.3926,2.3561,2.3803,6130062,0
1989-07-18,2.3803,2.3968,2.3683,2.3968,5155811,0
1989-07-19,2.3968,2.4494,2.3843,2.417,6207129,0
1989-07-20,2.4086,2.417,2.3683,2.3723,8910520,0
1989-07-21,2.3683,2.417,2.3683,2.417,5074789,0
1989-07-24,2.3764,2.3926,2.3683,2.3843,4873220,0
1989-07-25,2.3926,2.4046,2.3601,2.3601,6527270,0
1989-07-26,2.3764,2.4288,2.3561,2.4209,4031371,0
1989-07-27,2.4573,2.5017,2.4532,2.4978,8080533,0
1989-07-28,2.4817,2.51,2.4817,2.51,6965976,0
1989-07-31,2.5017,2.5303,2.4978,2.5303,5470021,0
1989-08-01,2.5343,2.5382,2.4694,2.5058,8284077,0
1989-08-02,2.4978,2.5017,2.4532,2.4856,3418766,0
1989-08-03,2.4817,2.4938,2.4573,2.4573,3699379,0
1989-08-04,2.4372,2.4532,2.4209,2.445,5311930,0
1989-08-07,2.4372,2.4532,2.4248,2.4532,7774230,0
1989-08-08,2.4573,2.4573,2.445,2.4494,4966098,0
1989-08-09,2.4494,2.4573,2.4046,2.4248,6479841,0
1989-08-10,2.417,2.4532,2.4086,2.445,7529182,0
1989-08-11,2.4614,2.4735,2.3968,2.4046,6135991,0
1989-08-14,2.3968,2.4007,2.3764,2.3803,9459894,0
1989-08-15,2.3803,2.3968,2.3764,2.3843,5606375,0
1989-08-16,2.3968,2.417,2.3803,2.4086,6305939,0
1989-08-17,2.417,2.4372,2.4086,2.4372,8558767,0
1989-08-18,2.4372,2.4694,2.4372,2.4532,4213183,0
1989-08-21,2.4248,2.4372,2.3803,2.3926,8086469,0
1989-08-22,2.3926,2.417,2.3764,2.4046,6357320,0
1989-08-23,2.4086,2.4248,2.3843,2.4007,6056941,0
1989-08-24,2.4248,2.4978,2.417,2.4494,11013161,0
1989-08-25,2.4372,2.4532,2.4209,2.4248,6416612,0
1989-08-28,2.417,2.4573,2.4086,2.4573,4193419,0
1989-08-29,2.4573,2.4694,2.4333,2.4372,5541164,0
1989-08-30,2.4248,2.4573,2.417,2.4288,8062746,0
1989-08-31,2.4333,2.4532,2.4248,2.4333,5363310,0
1989-09-01,2.4333,2.4614,2.4288,2.4614,8671409,0
1989-09-05,2.4573,2.4735,2.4573,2.4614,4693392,0
1989-09-06,2.4532,2.4532,2.3764,2.3968,6082633,0
1989-09-07,2.4007,2.4209,2.3764,2.3764,5827708,0
1989-09-08,2.3764,2.4248,2.3359,2.4209,8100299,0
1989-09-11,2.4209,2.4209,2.3843,2.3968,3946399,0
1989-09-12,2.417,2.4248,2.4046,2.4248,5969993,0
1989-09-13,2.4248,2.4288,2.3843,2.3926,4647937,0
1989-09-14,2.3968,2.4086,2.3683,2.4007,5286239,0
1989-09-15,2.3926,2.4248,2.3926,2.4209,12250237,0
1989-09-18,2.4248,2.4856,2.4248,2.4817,6503555,0
1989-09-19,2.4817,2.4978,2.4614,2.4694,7402710,0
1989-09-20,2.4532,2.4614,2.4248,2.4248,8137842,0
1989-09-21,2.4046,2.4288,2.3843,2.3843,6179464,0
1989-09-22,2.3803,2.4248,2.3723,2.4046,9617993,0
1989-09-25,2.417,2.417,2.3561,2.3764,5070833,0
1989-09-26,2.3843,2.4046,2.3561,2.3601,7110238,0
1989-09-27,2.3601,2.3968,2.3561,2.3926,5511517,0
1989-09-28,2.4007,2.4694,2.4007,2.4614,5412713,0
1989-09-29,2.4694,2.4777,2.4494,2.4532,4282348,0
1989-10-02,2.4573,2.4978,2.4333,2.4817,3418766,0
1989-10-03,2.4817,2.5017,2.4735,2.5017,9270185,0
1989-10-04,2.5142,2.5543,2.5058,2.5382,9031071,0
1989-10-05,2.5303,2.5788,2.5262,2.5624,5997657,0
1989-10-06,2.591,2.591,2.5788,2.591,6588530,0
1989-10-09,2.595,2.6193,2.595,2.6152,4193419,0
1989-10-10,2.6111,2.6516,2.607,2.6356,4762551,0
1989-10-11,2.6394,2.6394,2.591,2.6111,5479902,0
1989-10-12,2.6111,2.6272,2.591,2.591,6143889,0
1989-10-13,2.595,2.595,2.3764,2.3803,13013038,0
1989-10-16,2.3968,2.6111,2.3968,2.5142,21589594,0
1989-10-17,2.4777,2.5343,2.445,2.5142,8703021,0
1989-10-18,2.4938,2.5707,2.4938,2.5624,8430314,0
1989-10-19,2.5707,2.6394,2.5707,2.6111,11756199,0
1989-10-20,2.595,2.6111,2.5666,2.595,9280068,0
1989-10-23,2.591,2.6152,2.591,2.6111,4725010,0
1989-10-24,2.6111,2.6111,2.518,2.591,8343361,0
1989-10-25,2.5788,2.591,2.5543,2.5586,4845551,0
1989-10-26,2.5543,2.5586,2.5343,2.5423,4027425,0
1989-10-27,2.5343,2.5505,2.4777,2.5017,5410735,0
1989-10-30,2.5017,2.5262,2.4938,2.51,3705305,0
1989-10-31,2.5262,2.5382,2.5142,2.5262,7631947,0
1989-11-01,2.5262,2.5505,2.5142,2.5382,5169645,0
1989-11-02,2.5142,2.5382,2.51,2.5262,7185336,0
1989-11-03,2.5142,2.5303,2.4895,2.5017,3288336,0
1989-11-06,2.5017,2.5017,2.4573,2.4573,4426607,0
1989-11-07,2.4573,2.5017,2.445,2.4817,8450080,0
1989-11-08,2.4895,2.5382,2.4895,2.518,9210900,0
1989-11-09,2.5262,2.5543,2.518,2.5343,9635774,0
1989-11-10,2.5303,2.5827,2.5303,2.5827,7272286,0
1989-11-13,2.591,2.595,2.5624,2.5666,8671409,0
1989-11-14,2.5624,2.5707,2.5058,2.5382,5045148,0
1989-11-15,2.5262,2.5343,2.4856,2.5303,7863154,0
1989-11-16,2.5303,2.5303,2.51,2.5303,6074724,0
1989-11-17,2.5382,2.5624,2.5343,2.5586,4683508,0
1989-11-20,2.5624,2.5666,2.5543,2.5666,4248752,0
1989-11-21,2.5586,2.5707,2.5343,2.5505,6635959,0
1989-11-22,2.5505,2.6152,2.5423,2.607,6234796,0
1989-11-24,2.6152,2.6799,2.6152,2.6799,5122216,0
1989-11-27,2.7085,2.7246,2.7001,2.7124,7732732,0
1989-11-28,2.6879,2.7085,2.6676,2.704,5086646,0
1989-11-29,2.6921,2.6921,2.6676,2.6676,3709264,0
1989-11-30,2.676,2.6837,2.6597,2.6799,5764470,0
1989-12-01,2.6837,2.7165,2.6837,2.7085,12679070,0
1989-12-04,2.6921,2.7085,2.6879,2.704,4426607,0
1989-12-05,2.7085,2.7085,2.6799,2.6799,6045086,0
1989-12-06,2.6799,2.6799,2.6394,2.6435,4746746,0
1989-12-07,2.6435,2.6516,2.5543,2.595,43274041,0
1989-12-08,2.603,2.6272,2.5869,2.595,8685241,0
1989-12-11,2.591,2.591,2.4938,2.5142,21986800,0
1989-12-12,2.518,2.5343,2.4895,2.51,23820680,0
1989-12-13,2.5058,2.5058,2.4655,2.4856,23407663,0
1989-12-14,2.4856,2.5382,2.4817,2.5262,20621273,0
1989-12-15,2.4938,2.5505,2.4817,2.5262,18876321,0
1989-12-18,2.5142,2.5624,2.5142,2.518,13975432,0
1989-12-19,2.5142,2.518,2.4655,2.51,11064543,0
1989-12-20,2.5142,2.5423,2.5142,2.5303,8384858,0
1989-12-21,2.5423,2.591,2.5382,2.5827,4823815,0
1989-12-22,2.5827,2.6193,2.5707,2.603,6365219,0
1989-12-26,2.595,2.6152,2.595,2.603,4503675,0
1989-12-27,2.607,2.6152,2.595,2.607,6300007,0
1989-12-28,2.6152,2.6193,2.603,2.607,10517144,0
1989-12-29,2.6111,2.6314,2.6111,2.6314,3397024,0
1990-01-02,2.6394,2.6799,2.6314,2.6799,11206822,0
1990-01-03,2.6837,2.7001,2.6676,2.6879,6780219,0
1990-01-04,2.6921,2.7001,2.6597,2.6837,7181381,0
1990-01-05,2.676,2.6799,2.6435,2.6558,3750762,0
1990-01-08,2.6435,2.6719,2.6356,2.6676,7353303,0
1990-01-09,2.6637,2.6921,2.6558,2.6597,7687274,0
1990-01-10,2.6435,2.6558,2.6152,2.6232,5317858,0
1990-01-11,2.6314,2.6597,2.6314,2.6474,3264620,0
1990-01-12,2.6314,2.6314,2.595,2.595,4543200,0
1990-01-15,2.5869,2.591,2.5423,2.5624,6296059,0
1990-01-16,2.5423,2.591,2.5382,2.591,6272347,0
1990-01-17,2.591,2.6152,2.5505,2.5624,5981845,0
1990-01-18,2.5624,2.6152,2.5624,2.6152,4311987,0
1990-01-19,2.6152,2.6474,2.6111,2.6435,5444330,0
1990-01-22,2.6435,2.6435,2.591,2.591,4845551,0
1990-01-23,2.5988,2.6152,2.5586,2.5666,8220837,0
1990-01-24,2.5262,2.595,2.5142,2.5747,6863216,0
1990-01-25,2.5707,2.5827,2.4856,2.4895,5373188,0
1990-01-26,2.4978,2.5262,2.4777,2.5142,5614277,0
1990-01-29,2.5262,2.5343,2.4895,2.51,5365284,0
1990-01-30,2.4978,2.518,2.4694,2.5017,6519366,0
1990-01-31,2.4978,2.5423,2.4978,2.5262,4116349,0
1990-02-01,2.5262,2.5463,2.5142,2.5382,6049041,0
1990-02-02,2.5262,2.5666,2.5262,2.5586,7371091,0
1990-02-05,2.5586,2.5624,2.5382,2.5463,3632189,0
1990-02-06,2.5382,2.5382,2.5142,2.518,5043174,0
1990-02-07,2.51,2.5505,2.4938,2.518,7762369,0
1990-02-08,2.518,2.5382,2.4938,2.51,7139877,0
1990-02-09,2.51,2.5142,2.4895,2.4938,4667701,0
1990-02-12,2.4856,2.4938,2.4655,2.4735,3985923,0
1990-02-13,2.4694,2.5017,2.4655,2.5017,10359053,0
1990-02-14,2.4978,2.5262,2.4978,2.5218,7118141,0
1990-02-15,2.518,2.5624,2.518,2.5586,6120180,0
1990-02-16,2.5624,2.5747,2.5343,2.5423,6948189,0
1990-02-20,2.5262,2.5343,2.4978,2.5017,6301988,0
1990-02-21,2.4694,2.4938,2.4614,2.4777,6102394,0
1990-02-22,2.4856,2.5218,2.4856,2.4895,6750579,0
1990-02-23,2.4655,2.4694,2.441,2.4494,10054724,0
1990-02-26,2.4372,2.4694,2.4288,2.4694,6280249,0
1990-02-27,2.4655,2.4895,2.4655,2.4694,3766569,0
1990-02-28,2.4655,2.51,2.4494,2.4938,8116107,0
1990-03-01,2.4895,2.5262,2.4777,2.51,6732790,0
1990-03-02,2.518,2.5505,2.5142,2.5262,7062810,0
1990-03-05,2.5142,2.5382,2.5017,2.5017,4442413,0
1990-03-06,2.51,2.5343,2.5017,2.5262,4576796,0
1990-03-07,2.5343,2.5382,2.518,2.518,4962145,0
1990-03-08,2.51,2.518,2.4856,2.518,6841478,0
1990-03-09,2.51,2.5262,2.4938,2.5142,6047066,0
1990-03-12,2.5017,2.51,2.4777,2.51,8240603,0
1990-03-13,2.4938,2.4978,2.4494,2.4694,8384858,0
1990-03-14,2.4532,2.4856,2.4494,2.4735,10165388,0
1990-03-15,2.4694,2.4895,2.4694,2.4895,6718959,0
1990-03-16,2.5463,2.5463,2.5142,2.5218,12546665,0
1990-03-19,2.5142,2.5262,2.5017,2.5218,5270431,0
1990-03-20,2.5218,2.5262,2.4735,2.4856,6633981,0
1990-03-21,2.4655,2.4895,2.4532,2.4655,12505162,0
1990-03-22,2.4735,2.4895,2.441,2.4532,9118022,0
1990-03-23,2.4655,2.4856,2.4655,2.4777,4270493,0
1990-03-26,2.4856,2.51,2.4856,2.4895,4448347,0
1990-03-27,2.4777,2.5218,2.4777,2.5218,4734889,0
1990-03-28,2.5218,2.5505,2.5218,2.5463,6250607,0
1990-03-29,2.5666,2.5666,2.5463,2.5586,5934419,0
1990-03-30,2.5624,2.5666,2.5343,2.5586,8582477,0
1990-04-02,2.5463,2.5586,2.5382,2.5423,4624227,0
1990-04-03,2.5586,2.607,2.5505,2.607,6278275,0
1990-04-04,2.607,2.6152,2.5869,2.595,5837589,0
1990-04-05,2.595,2.6394,2.591,2.6152,9576493,0
1990-04-06,2.6272,2.6516,2.6232,2.6474,5215093,0
1990-04-09,2.6516,2.6637,2.6394,2.6637,6665601,0
1990-04-10,2.6558,2.7085,2.6516,2.6837,7329591,0
1990-04-11,2.6837,2.7085,2.6799,2.7085,5183476,0
1990-04-12,2.704,2.7203,2.704,2.7085,6248626,0
1990-04-16,2.7203,2.7284,2.7085,2.7085,5932441,0
1990-04-17,2.704,2.7165,2.7001,2.7165,5098500,0
1990-04-18,2.7246,2.7246,2.6799,2.6799,7141859,0
1990-04-19,2.6719,2.6799,2.6394,2.6394,10552716,0
1990-04-20,2.6474,2.6558,2.6111,2.6232,7428403,0
1990-04-23,2.6111,2.6152,2.591,2.5988,5529307,0
1990-04-24,2.6232,2.6232,2.603,2.603,4867290,0
1990-04-25,2.6111,2.6232,2.5988,2.6232,7390854,0
1990-04-26,2.6314,2.6637,2.6111,2.6558,9232638,0
1990-04-27,2.6558,2.6719,2.6152,2.6272,5885017,0
1990-04-30,2.591,2.6152,2.591,2.6111,8791952,0
1990-05-01,2.6232,2.6558,2.6111,2.6474,7209046,0
1990-05-02,2.6516,2.676,2.6474,2.6558,7679375,0
1990-05-03,2.6637,2.6719,2.6474,2.6474,5053049,0
1990-05-04,2.6597,2.6719,2.6474,2.6637,6043110,0
1990-05-07,2.6637,2.6837,2.6637,2.6799,5809921,0
1990-05-08,2.6837,2.7001,2.676,2.7001,6195275,0
1990-05-09,2.6921,2.7326,2.6837,2.7085,9564631,0
1990-05-10,2.7085,2.7407,2.704,2.7284,5914659,0
1990-05-11,2.7488,2.7734,2.7445,2.7734,11635654,0
1990-05-14,2.7734,2.7972,2.7691,2.7933,10534929,0
1990-05-15,2.7933,2.8095,2.7771,2.7811,8633859,0
1990-05-16,2.7811,2.7811,2.7528,2.7691,9009335,0
1990-05-17,2.7691,2.7972,2.7691,2.7933,10319531,0
1990-05-18,2.7933,2.7933,2.7691,2.7811,10200960,0
1990-05-21,2.7771,2.8136,2.7691,2.7972,11467682,0
1990-05-22,2.8095,2.8257,2.8014,2.8176,15929857,0
1990-05-23,2.8176,2.8662,2.8136,2.858,6679435,0
1990-05-24,2.858,2.9149,2.85,2.8743,11841172,0
1990-05-25,2.858,2.8904,2.8377,2.8622,3999754,0
1990-05-29,2.8743,2.9189,2.87,2.9108,7825608,0
1990-05-30,2.9149,2.9308,2.8987,2.8987,8588406,0
1990-05-31,2.8904,2.9308,2.8904,2.9308,5288212,0
1990-06-01,2.9756,2.9837,2.9429,2.9756,9438160,0
1990-06-04,2.9917,3.0038,2.9349,2.9837,7934300,0
1990-06-05,2.9756,2.9917,2.9429,2.9631,5714077,0
1990-06-06,2.9756,3.0605,2.9631,3.0322,19236968,0
1990-06-07,3.0523,3.0725,2.9631,2.9837,8839385,0
1990-06-08,2.9837,3.0119,2.8947,2.9228,6405737,0
1990-06-11,2.9067,2.9837,2.9067,2.9553,5474962,0
1990-06-12,2.9917,3.0605,2.9756,3.0523,9433219,0
1990-06-13,3.0605,3.0605,2.9837,3.0119,10040894,0
1990-06-14,3.0322,3.0401,2.9917,3.0119,6066825,0
1990-06-15,2.9917,3.0322,2.9837,3.0239,16269757,0
1990-06-18,3.0239,3.1008,3.0239,3.0523,10897558,0
1990-06-19,3.0322,3.0605,3.0119,3.0523,6727848,0
1990-06-20,3.093,3.1416,3.0808,3.1292,10560617,0
1990-06-21,3.1697,3.1983,3.1292,3.19,7897742,0
1990-06-22,3.19,3.2103,3.1292,3.1416,6316807,0
1990-06-25,3.1292,3.1416,3.1092,3.1292,5726916,0
1990-06-26,3.1697,3.1983,3.1416,3.1494,3866362,0
1990-06-27,3.1416,3.2263,3.1211,3.1983,7818691,0
1990-06-28,3.2184,3.2952,3.2103,3.2873,7494599,0
1990-06-29,3.2873,3.2873,3.2103,3.2103,6985738,0
1990-07-02,3.2103,3.2103,3.1697,3.2103,5111347,0
1990-07-03,3.2184,3.2751,3.2103,3.2668,5249679,0
1990-07-05,3.2466,3.2589,3.2103,3.2263,4903851,0
1990-07-06,3.2103,3.2668,3.2103,3.2589,4735875,0
1990-07-09,3.2952,3.3035,3.2751,3.3035,6156742,0
1990-07-10,3.3238,3.3641,3.3114,3.3641,9838335,0
1990-07-11,3.3805,3.4612,3.3641,3.441,9560684,0
1990-07-12,3.4491,3.4612,3.3805,3.433,7442232,0
1990-07-13,3.4491,3.4894,3.4207,3.433,8623978,0
1990-07-16,3.441,3.5183,3.4207,3.4894,6831599,0
1990-07-17,3.5382,3.5867,3.5097,3.53,9109130,0
1990-07-18,3.4815,3.5019,3.433,3.5019,6273331,0
1990-07-19,3.4815,3.5019,3.441,3.4894,4300132,0
1990-07-20,3.4694,3.5382,3.4694,3.5019,4625209,0
1990-07-23,3.4815,3.4815,3.2832,3.433,9490527,0
1990-07-24,3.4491,3.4491,3.3114,3.3641,8027176,0
1990-07-25,3.3438,3.433,3.3318,3.4207,6151802,0
1990-07-26,3.3805,3.4007,3.3519,3.3805,5898848,0
1990-07-27,3.3925,3.3925,3.3318,3.3641,3319956,0
1990-07-30,3.3114,3.3641,3.3035,3.3238,5606375,0
1990-07-31,3.3438,3.4207,3.3318,3.4207,6998584,0
1990-08-01,3.4007,3.433,3.3641,3.3805,7128022,0
1990-08-02,3.3318,3.3438,3.2348,3.2628,5221027,0
1990-08-03,3.2061,3.2263,3.0767,3.1859,14356831,0
1990-08-06,3.0079,3.0564,2.9675,3.0079,15792514,0
1990-08-07,3.0686,3.1254,3.0282,3.1254,11587238,0
1990-08-08,3.1859,3.2348,3.158,3.1859,7550923,0
1990-08-09,3.194,3.2426,3.174,3.2348,5763480,0
1990-08-10,3.2263,3.2263,3.1254,3.1656,5099491,0
1990-08-13,3.1454,3.2549,3.1172,3.2549,4484902,0
1990-08-14,3.2751,3.3035,3.2426,3.2832,4533315,0
1990-08-15,3.3035,3.3238,3.2061,3.2348,8887794,0
1990-08-16,3.1656,3.2145,3.1454,3.1454,10645595,0
1990-08-17,3.0888,3.158,3.0767,3.158,7549933,0
1990-08-20,3.158,3.1656,3.0767,3.0888,5787194,0
1990-08-21,3.0079,3.0282,2.8987,2.9998,9744466,0
1990-08-22,3.0079,3.0201,2.8622,2.8622,6905704,0
1990-08-23,2.7528,2.8622,2.7124,2.8136,11879708,0
1990-08-24,2.8904,2.9392,2.8419,2.9308,10222693,0
1990-08-27,3.0484,3.1051,3.0282,3.0888,8631884,0
1990-08-28,3.1051,3.1656,3.0888,3.1656,6478850,0
1990-08-29,3.1051,3.2348,3.1051,3.2061,8298902,0
1990-08-30,3.2145,3.2426,3.1254,3.158,8325580,0
1990-08-31,3.1656,3.1656,3.0564,3.1454,2901012,0
1990-09-04,3.0888,3.158,3.0767,3.1454,5379123,0
1990-09-05,3.1454,3.194,3.0888,3.1859,7116168,0
1990-09-06,3.1859,3.1859,3.0888,3.0969,5452236,0
1990-09-07,3.0767,3.2145,3.0767,3.2061,5970976,0
1990-09-10,3.2426,3.2628,3.1656,3.1859,5235848,0
1990-09-11,3.194,3.2263,3.1656,3.1859,4119318,0
1990-09-12,3.2263,3.2263,3.158,3.2061,5939361,0
1990-09-13,3.2061,3.2263,3.1375,3.1656,6138958,0
1990-09-14,3.1254,3.1656,3.0888,3.1656,4789233,0
1990-09-17,3.1254,3.2263,3.1172,3.174,5647878,0
1990-09-18,3.1656,3.2832,3.158,3.2751,8389808,0
1990-09-19,3.3035,3.3035,3.194,3.2348,7762369,0
1990-09-20,3.1454,3.1656,3.1051,3.1172,10590261,0
1990-09-21,3.0767,3.1051,2.9875,3.0484,12528876,0
1990-09-24,2.9875,3.0564,2.9793,3.0282,7598349,0
1990-09-25,3.0282,3.1172,2.9998,3.1172,7241654,0
1990-09-26,3.1254,3.1254,3.0079,3.0564,6049041,0
1990-09-27,3.0969,3.0969,2.9793,2.9875,7919476,0
1990-09-28,2.9308,3.0767,2.9189,3.0767,8800846,0
1990-10-01,3.1454,3.2832,3.1172,3.2628,14932879,0
1990-10-02,3.2832,3.3438,3.2549,3.2751,8358184,0
1990-10-03,3.2832,3.3035,3.2348,3.2426,6654732,0
1990-10-04,3.2426,3.2832,3.194,3.194,6339528,0
1990-10-05,3.0888,3.2061,3.0767,3.174,9905522,0
1990-10-08,3.2348,3.2628,3.2061,3.2549,4745758,0
1990-10-09,3.2023,3.2304,3.1615,3.1818,7106286,0
1990-10-10,3.1615,3.2426,3.1416,3.1615,6565799,0
1990-10-11,3.1818,3.2023,3.1132,3.1615,8781081,0
1990-10-12,3.2103,3.2225,3.1615,3.2023,5635032,0
1990-10-15,3.2225,3.291,3.174,3.2508,7538083,0
1990-10-16,3.2426,3.271,3.1818,3.2103,5407776,0
1990-10-17,3.19,3.291,3.1818,3.2304,5159763,0
1990-10-18,3.2426,3.3805,3.2426,3.3805,7501515,0
1990-10-19,3.437,3.4491,3.4007,3.4207,10648557,0
1990-10-22,3.4007,3.5259,3.4007,3.5259,7171498,0
1990-10-23,3.5259,3.5259,3.437,3.4491,7377021,0
1990-10-24,3.4207,3.4491,3.3884,3.4491,3685549,0
1990-10-25,3.4491,3.4894,3.4007,3.4491,4111411,0
1990-10-26,3.4007,3.4491,3.3884,3.3884,4286299,0
1990-10-29,3.3805,3.3884,3.2426,3.2628,6695244,0
1990-10-30,3.2426,3.2508,3.1615,3.2426,7890821,0
1990-10-31,3.2508,3.2628,3.1818,3.2426,3688510,0
1990-11-01,3.2225,3.2225,3.1008,3.2103,9300816,0
1990-11-02,3.2023,3.2628,3.2023,3.2103,6050024,0
1990-11-05,3.2426,3.2508,3.2103,3.2426,7807823,0
1990-11-06,3.2304,3.2304,3.2023,3.2103,4753659,0
1990-11-07,3.2225,3.2225,3.1535,3.174,5984811,0
1990-11-08,3.1615,3.2225,3.1615,3.2103,3750762,0
1990-11-09,3.2225,3.271,3.2103,3.2628,10831355,0
1990-11-12,3.2993,3.3519,3.2993,3.34,11916271,0
1990-11-13,3.34,3.36,3.3196,3.3318,5789174,0
1990-11-14,3.3196,3.4007,3.291,3.3884,8216888,0
1990-11-15,3.36,3.4207,3.34,3.4007,6310878,0
1990-11-16,3.3884,3.4085,3.34,3.34,5498674,0
1990-11-19,3.3805,3.3805,3.34,3.34,4477987,0
1990-11-20,3.3519,3.368,3.2993,3.2993,4974002,0
1990-11-21,3.2993,3.36,3.291,3.3519,3844624,0
1990-11-23,3.3318,3.36,3.2993,3.3519,1724199,0
1990-11-26,3.3318,3.34,3.2628,3.3318,5178539,0
1990-11-27,3.34,3.368,3.3114,3.36,6417590,0
1990-11-28,3.3805,3.4007,3.3519,3.3805,4414744,0
1990-11-29,3.368,3.368,3.3318,3.34,6028287,0
1990-11-30,3.3318,3.4978,3.3196,3.4491,8014333,0
1990-12-03,3.4978,3.5183,3.437,3.4775,5346510,0
1990-12-04,3.4775,3.5787,3.437,3.5382,6029277,0
1990-12-05,3.4775,3.5463,3.4694,3.5183,5389986,0
1990-12-06,3.5463,3.5787,3.5097,3.5584,7942204,0
1990-12-07,3.5382,3.5667,3.5097,3.5463,6243691,0
1990-12-10,3.5382,3.5867,3.5382,3.5867,5310940,0
1990-12-11,3.5667,3.5787,3.5259,3.5463,5317858,0
1990-12-12,3.5259,3.607,3.5183,3.5991,7985678,0
1990-12-13,3.6153,3.6676,3.5584,3.5667,4376214,0
1990-12-14,3.5787,3.5991,3.5097,3.5382,4851479,0
1990-12-17,3.5097,3.5259,3.4894,3.5097,5186447,0
1990-12-18,3.5097,3.5463,3.4978,3.5463,4400916,0
1990-12-19,3.5463,3.5787,3.5097,3.5584,6765398,0
1990-12-20,3.4978,3.5259,3.4694,3.4894,5409747,0
1990-12-21,3.5463,3.5463,3.4288,3.4491,9929236,0
1990-12-24,3.4288,3.4694,3.4288,3.4572,1225222,0
1990-12-26,3.4491,3.4572,3.4288,3.4572,2849627,0
1990-12-27,3.4491,3.4894,3.437,3.4775,3957266,0
1990-12-28,3.4775,3.5097,3.4694,3.4978,3277467,0
1990-12-31,3.4775,3.5584,3.4775,3.5584,3209292,0
1991-01-02,3.5463,3.5463,3.4085,3.4207,7746562,0
1991-01-03,3.4007,3.4207,3.2791,3.291,10224669,0
1991-01-04,3.2426,3.2508,3.1818,3.2225,12910282,0
1991-01-07,3.1535,3.2023,3.1416,3.174,7009450,0
1991-01-08,3.174,3.2628,3.1615,3.2103,9152604,0
1991-01-09,3.2791,3.3196,3.1983,3.2103,9658500,0
1991-01-10,3.2263,3.2466,3.1983,3.2263,4735875,0
1991-01-11,3.2387,3.2589,3.2184,3.2387,3345647,0
1991-01-14,3.158,3.1983,3.1172,3.158,5952200,0
1991-01-15,3.158,3.1983,3.1494,3.1697,4861361,0
1991-01-16,3.158,3.2589,3.158,3.2387,7583527,0
1991-01-17,3.3196,3.4085,3.3196,3.3764,16610647,0
1991-01-18,3.368,3.3968,3.3357,3.3968,8042987,0
1991-01-21,3.3357,3.3884,3.3196,3.3562,4179585,0
1991-01-22,3.3479,3.368,3.3075,3.3276,4431547,0
1991-01-23,3.3357,3.4085,3.3276,3.3968,6009519,0
1991-01-24,3.3968,3.4978,3.3968,3.4857,7392827,0
1991-01-25,3.4775,3.5183,3.4654,3.5057,6159701,0
1991-01-28,3.4775,3.5382,3.4775,3.5259,5199287,0
1991-01-29,3.5259,3.5382,3.437,3.445,6367203,0
1991-01-30,3.445,3.5382,3.445,3.5183,8144757,0
1991-01-31,3.4978,3.4978,3.437,3.4572,6277287,0
1991-02-01,3.4169,3.445,3.3075,3.4169,9227697,0
1991-02-04,3.445,3.4857,3.4085,3.4288,5503620,0
1991-02-05,3.437,3.5382,3.437,3.5382,7986665,0
1991-02-06,3.5382,3.5667,3.4857,3.5667,7052931,0
1991-02-07,3.5667,3.6761,3.5543,3.5744,10923246,0
1991-02-08,3.5667,3.607,3.5382,3.5543,7116168,0
1991-02-11,3.5667,3.7365,3.5543,3.7244,10397589,0
1991-02-12,3.7041,3.8053,3.6961,3.7162,9845247,0
1991-02-13,3.6961,3.7162,3.6271,3.6837,10718712,0
1991-02-14,3.6557,3.7365,3.607,3.6354,8019271,0
1991-02-15,3.6761,3.7729,3.6761,3.7365,10602119,0
1991-02-19,3.6557,3.7365,3.6271,3.7244,7378006,0
1991-02-20,3.7244,3.7244,3.6636,3.6761,4813935,0
1991-02-21,3.6761,3.7162,3.6636,3.6636,3850555,0
1991-02-22,3.7041,3.7932,3.6837,3.7244,6709077,0
1991-02-25,3.7729,3.7932,3.6961,3.7729,5478917,0
1991-02-26,3.7365,3.7569,3.6354,3.6472,4951275,0
1991-02-27,3.6557,3.7729,3.6472,3.7729,5376155,0
1991-02-28,3.7932,3.7932,3.6761,3.6837,6424510,0
1991-03-01,3.6472,3.6472,3.5744,3.607,13017984,0
1991-03-04,3.6472,3.6636,3.5867,3.607,7346390,0
1991-03-05,3.6153,3.7162,3.607,3.6153,14555438,0
1991-03-06,3.6961,3.7244,3.6557,3.6837,14562349,0
1991-03-07,3.6837,3.7162,3.6557,3.6636,6975859,0
1991-03-08,3.6837,3.8458,3.6761,3.7649,14964501,0
1991-03-11,3.7851,3.8621,3.7851,3.7932,7993584,0
1991-03-12,3.7851,3.8053,3.7041,3.7244,6565799,0
1991-03-13,3.7365,3.7851,3.7162,3.7569,6506519,0
1991-03-14,3.7649,3.9146,3.7569,3.8743,10832344,0
1991-03-15,3.8621,3.8621,3.7365,3.8135,11393573,0
1991-03-18,3.7932,3.8822,3.7649,3.8621,6142907,0
1991-03-19,3.8255,3.8338,3.7729,3.7729,4161797,0
1991-03-20,3.7365,3.7729,3.7162,3.7569,8703021,0
1991-03-21,3.7729,3.7851,3.7244,3.7365,8005441,0
1991-03-22,3.7446,3.7851,3.7365,3.7446,6927441,0
1991-03-25,3.7932,3.8458,3.7729,3.8255,4970051,0
1991-03-26,3.8458,3.935,3.8338,3.9228,6619161,0
1991-03-27,3.9429,3.9631,3.8255,3.8338,7214973,0
1991-03-28,3.8458,3.8743,3.8053,3.8135,4795160,0
1991-04-01,3.7729,3.8053,3.7162,3.7365,5038230,0
1991-04-02,3.7569,3.9631,3.7569,3.9631,9557720,0
1991-04-03,3.9715,3.9915,3.8945,3.9228,7369110,0
1991-04-04,4.0038,4.032,3.935,3.9553,6325700,0
1991-04-05,3.9553,4.032,3.9146,3.9715,6406725,0
1991-04-08,3.9631,3.9833,3.9146,3.9715,4080783,0
1991-04-09,3.935,3.9631,3.8822,3.9024,6266411,0
1991-04-10,3.9228,3.9429,3.8621,3.8743,7216951,0
1991-04-11,3.8945,4.052,3.8945,4.032,7670482,0
1991-04-12,4.0647,4.0846,3.9715,4.032,6862230,0
1991-04-15,4.032,4.1211,4.032,4.1211,5535236,0
1991-04-16,4.1332,4.194,4.0647,4.194,6789114,0
1991-04-17,4.2345,4.3114,4.2142,4.2708,8226773,0
1991-04-18,4.2345,4.2832,4.1817,4.2142,5507569,0
1991-04-19,4.194,4.194,4.0725,4.093,6035208,0
1991-04-22,4.0725,4.1047,4.0443,4.0846,5978882,0
1991-04-23,4.1332,4.1736,4.1128,4.1616,5307973,0
1991-04-24,4.194,4.194,4.093,4.1047,5432476,0
1991-04-25,4.1047,4.1047,4.032,4.1047,4661767,0
1991-04-26,4.032,4.1128,4.0119,4.1047,3415799,0
1991-04-29,4.1128,4.1414,4.024,4.024,4852473,0
1991-04-30,4.052,4.1047,4.024,4.0443,6725875,0
1991-05-01,4.0443,4.1414,4.0119,4.1047,7173479,0
1991-05-02,4.1128,4.1332,4.052,4.093,4059041,0
1991-05-03,4.093,4.1211,4.0443,4.0725,3514603,0
1991-05-06,4.052,4.1047,4.032,4.0846,2475147,0
1991-05-07,4.1128,4.1414,4.0647,4.0647,4546165,0
1991-05-08,4.0725,4.1047,4.0443,4.0846,4181564,0
1991-05-09,4.093,4.1736,4.093,4.1616,4230967,0
1991-05-10,4.1616,4.1817,4.032,4.0647,6011490,0
1991-05-13,4.0725,4.0725,4.0119,4.0647,3163838,0
1991-05-14,4.024,4.0443,3.9631,3.9833,6089545,0
1991-05-15,3.9833,4.0038,3.8621,3.9228,8857166,0
1991-05-16,3.9631,4.0038,3.9024,4.0038,4469095,0
1991-05-17,3.9715,4.032,3.9631,4.024,5948255,0
1991-05-20,4.024,4.093,4.0119,4.052,5088626,0
1991-05-21,4.0647,4.1736,4.052,4.1332,6890884,0
1991-05-22,4.1414,4.194,4.1414,4.1817,3846602,0
1991-05-23,4.194,4.2022,4.1332,4.1332,4239862,0
1991-05-24,4.1414,4.1736,4.1211,4.1414,4537271,0
1991-05-28,4.1536,4.263,4.1332,4.2546,4868282,0
1991-05-29,4.2345,4.263,4.2224,4.2345,5113325,0
1991-05-30,4.2142,4.2708,4.1414,4.194,9442107,0
1991-05-31,4.1736,4.2022,4.0846,4.1047,10572476,0
1991-06-03,4.0725,4.093,3.9833,4.024,7502506,0
1991-06-04,3.9915,4.0443,3.9631,4.032,8338423,0
1991-06-05,4.024,4.0725,4.024,4.0443,6026312,0
1991-06-06,4.0119,4.024,3.9553,3.9915,13259072,0
1991-06-07,3.9833,4.0119,3.935,3.9553,6963011,0
1991-06-10,3.9429,3.9553,3.8945,3.9228,6111285,0
1991-06-11,3.9228,4.0119,3.9228,3.9915,8152664,0
1991-06-12,3.9915,4.052,3.9631,4.0443,8870010,0
1991-06-13,4.052,4.0846,4.0038,4.024,6296059,0
1991-06-14,4.0443,4.1128,4.032,4.1047,6268395,0
1991-06-17,4.052,4.0846,4.032,4.0443,3942448,0
1991-06-18,4.032,4.0647,3.9715,3.9833,6257523,0
1991-06-19,3.9715,3.9715,3.9228,3.9715,6762436,0
1991-06-20,3.9715,4.1414,3.9715,4.1211,8826532,0
1991-06-21,4.1128,4.1536,4.093,4.1332,6833569,0
1991-06-24,4.1047,4.1047,4.0443,4.052,5440379,0
1991-06-25,4.0725,4.0846,4.052,4.0846,4537271,0
1991-06-26,4.0846,4.1536,4.052,4.1414,5361334,0
1991-06-27,4.1536,4.194,4.1414,4.1817,6751560,0
1991-06-28,4.1536,4.1616,4.052,4.1332,4822826,0
1991-07-01,4.1616,4.194,4.1332,4.194,6238751,0
1991-07-02,4.1536,4.2708,4.1414,4.2546,6706114,0
1991-07-03,4.2224,4.2429,4.1736,4.1817,4659793,0
1991-07-05,4.1616,4.1817,4.1536,4.1616,2542332,0
1991-07-08,4.1332,4.1817,4.093,4.1616,4305076,0
1991-07-09,4.1616,4.1736,4.1211,4.1414,3998764,0
1991-07-10,4.1616,4.194,4.093,4.093,6519366,0
1991-07-11,4.1009,4.1211,4.0725,4.0846,5450265,0
1991-07-12,4.093,4.1536,4.0725,4.1211,6264441,0
1991-07-15,4.1128,4.1736,4.1009,4.1414,5429513,0
1991-07-16,4.1414,4.1616,4.093,4.1211,4708211,0
1991-07-17,4.1009,4.1414,4.093,4.1211,3336751,0
1991-07-18,4.1128,4.1817,4.0846,4.1817,8287046,0
1991-07-19,4.194,4.194,4.1332,4.1332,6557900,0
1991-07-22,4.1536,4.2022,4.1332,4.1616,4798127,0
1991-07-23,4.1536,4.194,4.0846,4.1009,3725070,0
1991-07-24,4.1128,4.1211,4.0647,4.1211,3178663,0
1991-07-25,4.1128,4.1736,4.1009,4.1536,3333788,0
1991-07-26,4.1332,4.194,4.1128,4.1736,2698451,0
1991-07-29,4.1616,4.2429,4.1414,4.2345,3552155,0
1991-07-30,4.2345,4.2429,4.2022,4.2345,5932441,0
1991-07-31,4.2345,4.3315,4.2345,4.3236,4748720,0
1991-08-01,4.3437,4.3639,4.2952,4.3236,5820788,0
1991-08-02,4.3437,4.3721,4.3236,4.3519,6068799,0
1991-08-05,4.3519,4.3639,4.3035,4.3437,4157848,0
1991-08-06,4.3315,4.433,4.3153,4.4243,5000681,0
1991-08-07,4.4126,4.433,4.3721,4.3921,6470953,0
1991-08-08,4.3844,4.4046,4.3153,4.3315,5238807,0
1991-08-09,4.3236,4.3519,4.2832,4.3315,6158715,0
1991-08-12,4.3153,4.3844,4.3035,4.3437,3066019,0
1991-08-13,4.3639,4.4046,4.3315,4.3315,4105481,0
1991-08-14,4.3721,4.3921,4.3236,4.3315,4030387,0
1991-08-15,4.3519,4.3844,4.3519,4.3844,3498794,0
1991-08-16,4.3921,4.4126,4.2832,4.3153,5303039,0
1991-08-19,4.093,4.2429,4.0725,4.2022,7042061,0
1991-08-20,4.2429,4.263,4.2142,4.2345,4455262,0
1991-08-21,4.3035,4.3721,4.2429,4.3639,5023411,0
1991-08-22,4.3639,4.3921,4.3437,4.3921,3538318,0
1991-08-23,4.3721,4.4126,4.3519,4.3921,4681527,0
1991-08-26,4.3721,4.4126,4.3639,4.3844,2342742,0
1991-08-27,4.3721,4.3921,4.3639,4.3721,2593715,0
1991-08-28,4.3721,4.4126,4.3519,4.4046,3949363,0
1991-08-29,4.4126,4.4126,4.3639,4.4046,3986911,0
1991-08-30,4.3921,4.3921,4.3236,4.3519,4752675,0
1991-09-03,4.3721,4.4126,4.3035,4.3035,7825608,0
1991-09-04,4.3315,4.4652,4.2952,4.3035,6384989,0
1991-09-05,4.3236,4.3437,4.3035,4.3315,4479965,0
1991-09-06,4.3437,4.3844,4.2952,4.3721,5601435,0
1991-09-09,4.3519,4.3921,4.3315,4.3639,2664856,0
1991-09-10,4.3519,4.3639,4.3035,4.3236,4807019,0
1991-09-11,4.3315,4.3519,4.3153,4.3236,2794297,0
1991-09-12,4.3315,4.3519,4.2952,4.3153,3972090,0
1991-09-13,4.2952,4.3035,4.2224,4.2345,6376093,0
1991-09-16,4.2345,4.2751,4.2224,4.2751,4784291,0
1991-09-17,4.2751,4.3153,4.263,4.3035,4668691,0
1991-09-18,4.263,4.3153,4.2546,4.2751,3619345,0
1991-09-19,4.2546,4.2952,4.2429,4.2751,4235909,0
1991-09-20,4.3035,4.3315,4.2546,4.3315,9330463,0
1991-09-23,4.2832,4.2952,4.2546,4.2751,4228991,0
1991-09-24,4.2751,4.3153,4.2345,4.2952,5330703,0
1991-09-25,4.3035,4.3035,4.2546,4.2952,3696416,0
1991-09-26,4.2952,4.3315,4.2224,4.3153,5285252,0
1991-09-27,4.3153,4.3519,4.2952,4.3153,3555115,0
1991-09-30,4.3153,4.3519,4.2952,4.3236,3353549,0
1991-10-01,4.3236,4.3721,4.3236,4.3721,3418766,0
1991-10-02,4.3639,4.4126,4.3519,4.3844,4045209,0
1991-10-03,4.3721,4.4448,4.3315,4.3315,6128091,0
1991-10-04,4.3437,4.3721,4.2546,4.2546,5550056,0
1991-10-07,4.2546,4.3153,4.2546,4.2952,3602544,0
1991-10-08,4.3153,4.3236,4.263,4.3035,5263513,0
1991-10-09,4.3035,4.3153,4.2832,4.3035,4342620,0
1991-10-10,4.3035,4.3153,4.263,4.3153,3201386,0
1991-10-11,4.3236,4.3236,4.2832,4.3153,2845676,0
1991-10-14,4.3035,4.4126,4.3035,4.3921,3776449,0
1991-10-15,4.4046,4.4533,4.3921,4.4448,5115302,0
1991-10-16,4.4448,4.4935,4.4448,4.4854,4660785,0
1991-10-17,4.4731,4.5543,4.4652,4.5462,5234859,0
1991-10-18,4.5462,4.5543,4.4935,4.5058,4447361,0
1991-10-21,4.5137,4.5137,4.4533,4.4731,4958195,0
1991-10-22,4.4854,4.6067,4.4731,4.5746,6586556,0
1991-10-23,4.5948,4.6554,4.5462,4.6354,6000625,0
1991-10-24,4.615,4.627,4.534,4.5867,5294143,0
1991-10-25,4.5867,4.627,4.526,4.5663,3160879,0
1991-10-28,4.5746,4.7283,4.5746,4.7283,5105416,0
1991-10-29,4.7283,4.7568,4.6756,4.7164,7518319,0
1991-10-30,4.7283,4.7364,4.6756,4.7164,2696476,0
1991-10-31,4.7164,4.7568,4.6878,4.7486,4039278,0
1991-11-01,4.7971,4.8982,4.7568,4.8781,7298956,0
1991-11-04,4.8577,4.8577,4.7687,4.7889,5124197,0
1991-11-05,4.7971,4.8175,4.7568,4.7771,7038105,0
1991-11-06,4.7971,4.8095,4.7568,4.7971,4359418,0
1991-11-07,4.7971,4.8175,4.7687,4.7687,3171741,0
1991-11-08,4.7889,4.8296,4.7687,4.7771,3830792,0
1991-11-11,4.7687,4.8657,4.7687,4.8657,5852409,0
1991-11-12,4.8657,4.9471,4.8657,4.9471,5956156,0
1991-11-13,4.8982,4.9388,4.8657,4.9265,4773421,0
1991-11-14,4.9388,4.9471,4.8577,4.8864,3352562,0
1991-11-15,4.8864,4.8864,4.5948,4.615,5884027,0
1991-11-18,4.6475,4.7771,4.5867,4.7486,8869024,0
1991-11-19,4.6962,4.7164,4.5948,4.6878,7010441,0
1991-11-20,4.7486,4.7568,4.6354,4.6756,4468109,0
1991-11-21,4.6554,4.7889,4.6475,4.7486,4545180,0
1991-11-22,4.7283,4.7568,4.6675,4.7283,4530359,0
1991-11-25,4.7283,4.7889,4.7079,4.7164,3261657,0
1991-11-26,4.7486,4.7568,4.6067,4.6962,6179464,0
1991-11-27,4.6962,4.7079,4.627,4.6554,3779416,0
1991-11-29,4.6354,4.6756,4.627,4.6475,1291419,0
1991-12-02,4.5948,4.8296,4.5746,4.8175,5654793,0
1991-12-03,4.7971,4.8296,4.7687,4.8175,3621317,0
1991-12-04,4.7971,4.8175,4.7568,4.8175,5123204,0
1991-12-05,4.7771,4.8095,4.7364,4.7687,3830792,0
1991-12-06,4.7364,4.8781,4.7364,4.8456,4533315,0
1991-12-09,4.8379,4.9265,4.8095,4.8781,3759653,0
1991-12-10,4.8577,4.8982,4.8095,4.8095,4933492,0
1991-12-11,4.8095,4.8296,4.7164,4.7283,5669616,0
1991-12-12,4.7771,4.8379,4.7568,4.8175,5209168,0
1991-12-13,4.8296,4.8456,4.7889,4.7971,6282222,0
1991-12-16,4.8095,4.9065,4.8095,4.8864,5739767,0
1991-12-17,4.8982,4.9873,4.8864,4.9471,5615270,0
1991-12-18,4.9065,4.9388,4.8864,4.9265,4082754,0
1991-12-19,4.9265,5.0199,4.9065,4.9794,6704134,0
1991-12-20,5.0805,5.1211,5.0199,5.0805,12451812,0
1991-12-23,5.0805,5.2707,5.0605,5.2504,7529182,0
1991-12-24,5.2427,5.2707,5.202,5.2223,3639102,0
1991-12-26,5.202,5.4004,5.202,5.3922,3036378,0
1991-12-27,5.4004,5.4813,5.3922,5.4813,4665723,0
1991-12-30,5.4613,5.5018,5.4328,5.453,9068616,0
1991-12-31,5.4205,5.6229,5.4205,5.5544,7403697,0
1992-01-02,5.4004,5.4734,5.3194,5.4205,8834442,0
1992-01-03,5.4004,5.5136,5.3598,5.4411,6972895,0
1992-01-06,5.4411,5.5018,5.4004,5.4935,6450198,0
1992-01-07,5.4411,5.4813,5.4205,5.4734,4726986,0
1992-01-08,5.4004,5.4935,5.3598,5.3598,6931397,0
1992-01-09,5.38,5.453,5.291,5.2991,6058916,0
1992-01-10,5.2789,5.3397,5.2303,5.3315,5566854,0
1992-01-13,5.291,5.2991,5.2504,5.2588,5029335,0
1992-01-14,5.2588,5.2707,5.1981,5.2504,7144818,0
1992-01-15,5.3397,5.4004,5.1089,5.1575,14041632,0
1992-01-16,5.0966,5.1495,5.0074,5.036,18089804,0
1992-01-17,5.0561,5.1372,4.9349,5.0684,8520232,0
1992-01-20,5.036,5.0966,5.0074,5.0684,3884149,0
1992-01-21,5.036,5.036,4.9471,5.0157,7543012,0
1992-01-22,4.9873,5.1372,4.9873,5.1292,5593533,0
1992-01-23,5.2384,5.2384,5.0561,5.0966,5772377,0
1992-01-24,5.1168,5.1897,5.0966,5.1495,3532396,0
1992-01-27,5.1372,5.1495,5.0157,5.036,4107458,0
1992-01-28,5.0074,5.0074,4.9145,4.9752,8851237,0
1992-01-29,4.9551,5.1292,4.9551,4.9956,6640900,0
1992-01-30,4.9752,5.0561,4.9673,5.0157,4998705,0
1992-01-31,4.9752,5.2303,4.9752,5.1696,9282042,0
1992-02-03,5.1778,5.2384,5.1292,5.1495,6823694,0
1992-02-04,5.1696,5.2384,5.1168,5.1981,5669616,0
1992-02-05,5.2504,5.4004,5.2384,5.3397,7972836,0
1992-02-06,5.3194,5.3598,5.291,5.3112,6618169,0
1992-02-07,5.3112,5.3516,5.2099,5.291,7442232,0
1992-02-10,5.2789,5.2991,5.2184,5.2504,4521465,0
1992-02-11,5.2303,5.2588,5.2099,5.2303,3228067,0
1992-02-12,5.1981,5.2504,5.1575,5.2504,5054041,0
1992-02-13,5.2384,5.2588,5.0766,5.1575,7324651,0
1992-02-14,5.1292,5.2588,5.0766,5.2588,10433158,0
1992-02-18,5.2991,5.3194,5.0966,5.1089,13260057,0
1992-02-19,5.0766,5.0887,4.9956,5.0157,8662517,0
1992-02-20,5.0157,5.0766,4.9956,5.0561,8414506,0
1992-02-21,4.9551,5.028,4.9349,4.9873,8850254,0
1992-02-24,5.0074,5.1495,4.9752,5.0966,7150748,0
1992-02-25,5.1168,5.1168,5.028,5.0684,5345524,0
1992-02-26,5.0766,5.2184,5.036,5.2099,7262405,0
1992-02-27,5.2099,5.2384,5.1168,5.1168,5228932,0
1992-02-28,5.1575,5.1981,5.1168,5.1495,3894027,0
1992-03-02,5.1495,5.1575,5.0966,5.1168,4544186,0
1992-03-03,5.1292,5.1495,5.0561,5.0766,3471133,0
1992-03-04,5.0966,5.1089,4.9956,5.0157,4299145,0
1992-03-05,4.9551,5.036,4.9349,4.9471,4630153,0
1992-03-06,4.9673,4.9873,4.8337,4.8337,8848277,0
1992-03-09,4.8456,4.9145,4.8337,4.8781,7104306,0
1992-03-10,4.8864,4.8944,4.8256,4.8456,8452054,0
1992-03-11,4.854,4.854,4.7849,4.8456,4980923,0
1992-03-12,4.854,4.8781,4.8175,4.8337,4565928,0
1992-03-13,4.8657,4.8657,4.8256,4.8337,6002592,0
1992-03-16,4.8337,4.8456,4.7568,4.7849,5987777,0
1992-03-17,4.8051,4.8657,4.8051,4.8657,4843578,0
1992-03-18,4.8944,4.9145,4.854,4.8657,4058050,0
1992-03-19,4.8456,4.8864,4.8337,4.854,3225105,0
1992-03-20,4.8657,4.8944,4.8337,4.8864,8137842,0
1992-03-23,4.8864,4.9349,4.854,4.9349,3340708,0
1992-03-24,4.9551,5.0482,4.9349,5.0157,5922566,0
1992-03-25,5.0561,5.0684,4.8781,4.9349,5772377,0
1992-03-26,4.9673,4.9752,4.9145,4.9673,3932564,0
1992-03-27,4.9752,4.9752,4.8944,4.9145,3612426,0
1992-03-30,4.9265,4.9349,4.8781,4.9349,3510655,0
1992-03-31,4.9349,4.9673,4.8944,4.9349,4841602,0
1992-04-01,4.9471,5.028,4.8657,4.9873,5775340,0
1992-04-02,4.9873,4.9956,4.8781,4.8864,4400916,0
1992-04-03,4.9065,4.9471,4.8864,4.9145,4005685,0
1992-04-06,4.9349,4.9551,4.8944,4.8944,5153839,0
1992-04-07,4.9145,4.9551,4.8456,4.854,6613231,0
1992-04-08,4.8337,5.0482,4.8175,5.0482,14582114,0
1992-04-09,5.0845,5.2343,5.0118,5.1858,13674069,0
1992-04-10,5.2666,5.376,5.2545,5.2951,13127654,0
1992-04-13,5.2748,5.3476,5.2748,5.3358,5551041,0
1992-04-14,5.3476,5.5179,5.3358,5.4691,7439269,0
1992-04-15,5.5095,5.5095,5.3358,5.3964,8881864,0
1992-04-16,5.3559,5.3678,5.2343,5.2748,8840369,0
1992-04-20,5.2343,5.2465,5.1253,5.1454,7749523,0
1992-04-21,5.1331,5.206,5.0401,5.105,8972775,0
1992-04-22,5.1253,5.1534,5.0845,5.1534,5190397,0
1992-04-23,5.1657,5.1939,4.9914,5.0928,8968814,0
1992-04-24,5.105,5.1454,5.0319,5.0401,4289261,0
1992-04-27,5.0845,5.1253,5.0521,5.0845,4267529,0
1992-04-28,5.105,5.206,5.0845,5.1858,4935470,0
1992-04-29,5.2343,5.3358,5.2142,5.3153,11003280,0
1992-04-30,5.3358,5.4285,5.3153,5.3678,8564689,0
1992-05-01,5.3678,5.3678,5.2263,5.3273,8296926,0
1992-05-04,5.3358,5.4973,5.3273,5.4973,6981789,0
1992-05-05,5.4973,5.5179,5.4285,5.4285,7148775,0
1992-05-06,5.4166,5.4573,5.3476,5.3476,6105357,0
1992-05-07,5.3476,5.3964,5.3476,5.3678,4116349,0
1992-05-08,5.3476,5.4084,5.3358,5.3559,6114252,0
1992-05-11,5.3678,5.4573,5.3559,5.4573,4324836,0
1992-05-12,5.4573,5.4573,5.3559,5.4166,5069848,0
1992-05-13,5.3964,5.4369,5.3559,5.376,3986911,0
1992-05-14,5.3273,5.3476,5.2748,5.2871,7236712,0
1992-05-15,5.2666,5.3358,5.2263,5.3072,5902802,0
1992-05-18,5.2951,5.3476,5.2951,5.3358,2708332,0
1992-05-19,5.3476,5.4084,5.3072,5.3881,6128091,0
1992-05-20,5.3964,5.4084,5.3476,5.3476,5337619,0
1992-05-21,5.3072,5.3678,5.2666,5.3559,4339657,0
1992-05-22,5.3678,5.3881,5.3358,5.3559,2978081,0
1992-05-26,5.3358,5.3476,5.2545,5.3072,4385104,0
1992-05-27,5.2871,5.3476,5.2871,5.3358,2993888,0
1992-05-28,5.3559,5.4488,5.3273,5.4488,5458168,0
1992-05-29,5.4573,5.5298,5.4166,5.4166,7674431,0
1992-06-01,5.4084,5.5095,5.3273,5.4895,4679055,0
1992-06-02,5.4691,5.4691,5.2666,5.3273,8095851,0
1992-06-03,5.3678,5.3678,5.0845,5.1253,9759780,0
1992-06-04,5.1253,5.1858,5.105,5.1657,4861858,0
1992-06-05,5.1858,5.2465,5.1454,5.1858,4173168,0
1992-06-08,4.4126,4.5948,4.3315,4.5137,46137001,0
1992-06-09,4.5746,4.615,4.4731,4.5137,21937885,0
1992-06-10,4.5137,4.5948,4.3921,4.4126,14814808,0
1992-06-11,4.4126,4.4731,4.2503,4.3921,18027554,0
1992-06-12,4.4126,4.5543,4.3721,4.5137,10045825,0
1992-06-15,4.5137,4.5543,4.4533,4.4731,10050273,0
1992-06-16,4.4935,4.534,4.4126,4.4126,8169960,0
1992-06-17,4.433,4.4731,4.4126,4.4533,7857717,0
1992-06-18,4.433,4.5137,4.4126,4.5137,7432848,0
1992-06-19,4.4731,4.5746,4.4731,4.5137,8649669,0
1992-06-22,4.534,4.7568,4.5137,4.7568,7737176,0
1992-06-23,4.7364,4.7364,4.5746,4.6354,7904656,0
1992-06-24,4.615,4.6756,4.5137,4.6354,6925468,0
1992-06-25,4.6354,4.6554,4.5543,4.5543,6478360,0
1992-06-26,4.5746,4.6962,4.5543,4.6756,4130677,0
1992-06-29,4.7164,4.8175,4.6962,4.7971,4407837,0
1992-06-30,4.8175,4.8577,4.7771,4.8379,5688878,0
1992-07-01,4.8175,4.9592,4.8175,4.9388,7617126,0
1992-07-02,4.9794,5.0199,4.8577,4.8781,6002102,0
1992-07-06,4.8781,4.9997,4.8175,4.9388,7531161,0
1992-07-07,4.9388,4.9997,4.8379,4.8577,5424567,0
1992-07-08,4.8577,4.8982,4.7971,4.8175,5712101,0
1992-07-09,4.8619,4.9471,4.7809,4.8012,9177305,0
1992-07-10,4.8418,4.8619,4.7406,4.7608,6130062,0
1992-07-13,4.7809,4.8619,4.7406,4.8214,4014081,0
1992-07-14,4.8418,5.028,4.8012,4.9873,8595322,0
1992-07-15,4.9873,5.0482,4.9228,4.9471,7129999,0
1992-07-16,4.9024,5.3516,4.8822,4.9228,4453286,0
1992-07-17,4.8822,4.9024,4.8418,4.8822,3964186,0
1992-07-20,4.7608,4.8619,4.7406,4.8012,4875690,0
1992-07-21,4.8418,4.8822,4.8012,4.8418,4604956,0
1992-07-22,4.8214,4.8619,4.7202,4.7608,5279324,0
1992-07-23,4.7406,4.8214,4.7406,4.8214,3269068,0
1992-07-24,4.7608,4.8619,4.7608,4.8418,3212752,0
1992-07-27,4.8619,4.9471,4.8418,4.9024,4411782,0
1992-07-28,4.9024,5.0482,4.9024,5.0074,5510044,0
1992-07-29,5.0684,5.0887,4.9873,5.028,6385975,0
1992-07-30,4.9873,5.0482,4.9228,4.9471,5261043,0
1992-07-31,4.9228,4.9873,4.9024,4.9673,3976044,0
1992-08-03,4.9673,5.0684,4.9228,5.0684,3716670,0
1992-08-04,5.0684,5.1495,4.9873,5.0074,5411227,0
1992-08-05,5.028,5.028,4.9673,5.0074,3730999,0
1992-08-06,5.0074,5.1089,5.0074,5.0074,4029400,0
1992-08-07,5.0074,5.1292,4.9673,4.9873,5381095,0
1992-08-10,4.9471,5.1089,4.9228,5.0887,3428152,0
1992-08-11,5.0887,5.0887,4.9873,5.0074,3959739,0
1992-08-12,4.9673,5.028,4.9471,4.9673,2979558,0
1992-08-13,5.0074,5.028,4.9024,4.9471,4009144,0
1992-08-14,4.9228,4.9873,4.9024,4.9471,3889091,0
1992-08-17,4.9673,5.0684,4.9471,5.028,3194969,0
1992-08-18,5.0684,5.1292,5.028,5.0684,5248198,0
1992-08-19,5.0684,5.1292,5.028,5.028,2818012,0
1992-08-20,5.0074,5.0482,4.9673,4.9873,2528993,0
1992-08-21,5.0684,5.0684,4.8619,4.9024,4847038,0
1992-08-24,4.8418,4.9228,4.8418,4.9024,3340208,0
1992-08-25,4.8822,4.9873,4.8619,4.9471,5416664,0
1992-08-26,4.9673,5.1089,4.9673,5.1089,4712659,0
1992-08-27,5.1495,5.1696,5.028,5.0887,4052124,0
1992-08-28,5.0684,5.1089,5.0074,5.0482,3272529,0
1992-08-31,5.0074,5.0482,4.9673,4.9873,2513187,0
1992-09-01,4.9873,5.1495,4.9673,5.1495,3112455,0
1992-09-02,5.1292,5.1292,5.0482,5.0887,3616874,0
1992-09-03,5.0887,5.1089,5.0074,5.0482,4271969,0
1992-09-04,5.028,5.0887,5.028,5.0887,1879335,0
1992-09-08,5.0887,5.0887,4.9228,4.9471,4662762,0
1992-09-09,4.9673,4.9873,4.9024,4.9471,3901938,0
1992-09-10,4.9873,4.9873,4.9228,4.9471,3787321,0
1992-09-11,4.9471,4.9873,4.9228,4.9673,2778978,0
1992-09-14,5.0684,5.0887,4.9873,5.0482,4444883,0
1992-09-15,5.0074,5.0482,4.9024,4.9024,4233932,0
1992-09-16,4.8214,4.9228,4.8012,4.8619,6324712,0
1992-09-17,4.9024,4.9228,4.8214,4.8619,5499663,0
1992-09-18,4.9024,4.9024,4.8418,4.8822,5496205,0
1992-09-21,4.8619,4.8822,4.8214,4.8418,3162852,0
1992-09-22,4.8214,4.8822,4.7809,4.8012,4104984,0
1992-09-23,4.8012,4.8214,4.7608,4.7809,3541779,0
1992-09-24,4.8214,4.8214,4.7406,4.7809,4371275,0
1992-09-25,4.7608,4.7608,4.4935,4.6392,10702907,0
1992-09-28,4.5788,4.6392,4.4731,4.6191,7471875,0
1992-09-29,4.6191,4.7202,4.5584,4.6392,6533197,0
1992-09-30,4.6191,4.68,4.6191,4.6191,6864204,0
1992-10-01,4.6595,4.6999,4.6191,4.6392,5500159,0
1992-10-02,4.6595,4.6595,4.5178,4.5584,5420121,0
1992-10-05,4.4731,4.5178,4.3315,4.4935,10783432,0
1992-10-06,4.4935,4.5382,4.3921,4.5178,7224853,0
1992-10-07,4.5382,4.5989,4.4731,4.5178,6075222,0
1992-10-08,4.4976,4.7243,4.4976,4.6837,6456126,0
1992-10-09,4.6638,4.7447,4.6231,4.704,7224361,0
1992-10-12,4.6433,4.7447,4.6433,4.7447,3294761,0
1992-10-13,4.7447,4.7889,4.6837,4.704,5210153,0
1992-10-14,4.704,4.8095,4.6837,4.7447,4604956,0
1992-10-15,4.704,4.8702,4.704,4.8497,4641514,0
1992-10-16,4.8497,4.8497,4.7243,4.8497,4813935,0
1992-10-19,4.8095,4.8903,4.8095,4.8497,4345586,0
1992-10-20,4.8702,4.8903,4.704,4.7447,5372697,0
1992-10-21,4.765,4.8296,4.7447,4.8095,4524426,0
1992-10-22,4.8095,4.8497,4.7889,4.8296,2979558,0
1992-10-23,4.7889,4.8095,4.704,4.7447,4206266,0
1992-10-26,4.7447,4.8095,4.704,4.7889,3799177,0
1992-10-27,4.7889,4.7889,4.7243,4.7447,4043724,0
1992-10-28,4.7447,4.7447,4.6638,4.704,4283335,0
1992-10-29,4.7243,4.765,4.704,4.765,6229360,0
1992-10-30,4.765,4.8497,4.7447,4.765,5840058,0
1992-11-02,4.7447,4.8903,4.7447,4.8903,7806342,0
1992-11-03,4.8903,4.8903,4.765,4.7889,4798127,0
1992-11-04,4.7447,4.8095,4.6231,4.6433,6034217,0
1992-11-05,4.6231,4.6638,4.5622,4.6433,5287227,0
1992-11-06,4.6638,4.6638,4.5622,4.6028,4806033,0
1992-11-09,4.6028,4.704,4.5825,4.6433,4349534,0
1992-11-10,4.6231,4.6638,4.5825,4.6433,5279817,0
1992-11-11,4.6638,4.8702,4.6433,4.8296,7581061,0
1992-11-12,4.8702,4.9308,4.8497,4.8702,9558211,0
1992-11-13,4.8903,4.9308,4.8497,4.9104,4341628,0
1992-11-16,4.9104,4.9713,4.8903,4.951,6559874,0
1992-11-17,4.9713,5.0766,4.9713,5.0766,8278150,0
1992-11-18,5.0766,5.1778,5.0521,5.1372,7318719,0
1992-11-19,5.1168,5.1372,5.0766,5.1372,3998270,0
1992-11-20,5.1778,5.2384,5.1168,5.2184,5120240,0
1992-11-23,5.2184,5.2184,5.1168,5.1168,3035886,0
1992-11-24,5.1168,5.2184,5.0966,5.1372,4082754,0
1992-11-25,5.1372,5.1981,5.1168,5.1168,2423767,0
1992-11-27,5.1168,5.1575,5.0966,5.1168,1425803,0
1992-11-30,5.1168,5.1372,5.0118,5.0521,5175573,0
1992-12-01,5.0319,5.0966,4.9713,5.0766,4945350,0
1992-12-02,5.1372,5.1372,5.0118,5.0521,5146422,0
1992-12-03,5.0521,5.0766,4.9914,5.0521,3968631,0
1992-12-04,5.0966,5.1372,5.0521,5.0966,3218184,0
1992-12-07,5.1168,5.1575,5.0521,5.1575,3919231,0
1992-12-08,5.1778,5.2184,5.1372,5.1981,3569447,0
1992-12-09,5.1778,5.2384,5.1372,5.2184,5117774,0
1992-12-10,5.1981,5.1981,5.0766,5.0766,4636082,0
1992-12-11,5.0966,5.2184,5.0521,5.1372,3718152,0
1992-12-14,5.1168,5.2184,5.0766,5.2184,5259069,0
1992-12-15,5.2184,5.2789,5.1778,5.1778,6052494,0
1992-12-16,5.2184,5.2384,5.1168,5.1168,4219602,0
1992-12-17,5.1372,5.2789,5.0966,5.2588,4614346,0
1992-12-18,5.3436,5.364,5.2588,5.364,10519615,0
1992-12-21,5.2991,5.4249,5.2789,5.4249,4953754,0
1992-12-22,5.4044,5.4044,5.1981,5.2991,6696236,0
1992-12-23,5.2588,5.2991,5.1575,5.1575,4978942,0
1992-12-24,5.1372,5.1981,5.0966,5.1372,4055087,0
1992-12-28,5.1372,5.1778,5.0966,5.1575,7457548,0
1992-12-29,5.1575,5.1778,5.0521,5.0521,5291673,0
1992-12-30,5.0766,5.1168,5.0319,5.0766,2880266,0
1992-12-31,5.1168,5.1168,4.9914,4.9914,3274501,0
1993-01-04,5.0118,5.0766,4.951,4.9914,7471381,0
1993-01-05,4.9914,4.9914,4.7889,4.8903,9954923,0
1993-01-06,4.8702,4.8903,4.6433,4.765,11597610,0
1993-01-07,4.7243,4.765,4.6433,4.6638,7221397,0
1993-01-08,4.6638,4.765,4.6433,4.7447,9746940,0
1993-01-11,4.7932,4.854,4.6878,4.7283,6024832,0
1993-01-12,4.6878,4.7283,4.5867,4.6475,8816160,0
1993-01-13,4.6675,4.7283,4.522,4.7079,8344351,0
1993-01-14,4.7283,4.7486,4.5018,4.5867,8468356,0
1993-01-15,4.6675,4.7486,4.6067,4.6475,11843645,0
1993-01-18,4.6675,4.6878,4.522,4.5622,7918985,0
1993-01-19,4.5422,4.5867,4.4208,4.4208,14964501,0
1993-01-20,4.4612,4.5622,4.4407,4.5018,10811097,0
1993-01-21,4.522,4.5867,4.5018,4.5867,8488122,0
1993-01-22,4.6067,4.7079,4.4816,4.6067,5846971,0
1993-01-25,4.627,4.7283,4.627,4.6675,4899896,0
1993-01-26,4.7079,4.7283,4.5422,4.5622,5563398,0
1993-01-27,4.5867,4.5867,4.4407,4.5018,6940288,0
1993-01-28,4.522,4.5622,4.4612,4.4612,6326688,0
1993-01-29,4.4816,4.5422,4.4612,4.5422,5728900,0
1993-02-01,4.6067,4.6067,4.4816,4.5422,5496701,0
1993-02-02,4.522,4.5422,4.3153,4.3153,12388079,0
1993-02-03,4.3358,4.5867,4.2952,4.5622,15426427,0
1993-02-04,4.6067,4.6067,4.4816,4.522,6411171,0
1993-02-05,4.5018,4.5422,4.4208,4.5422,5494224,0
1993-02-08,4.5422,4.5867,4.4006,4.4006,6224914,0
1993-02-09,4.3803,4.522,4.3358,4.522,7340956,0
1993-02-10,4.5422,4.5867,4.4816,4.5422,7655661,0
1993-02-11,4.522,4.6675,4.522,4.5867,5362320,0
1993-02-12,4.627,4.6475,4.5422,4.627,5522883,0
1993-02-16,4.522,4.5422,4.3358,4.4006,9542399,0
1993-02-17,4.3358,4.3803,4.1736,4.2546,11270060,0
1993-02-18,4.2952,4.3358,4.109,4.1292,9002909,0
1993-02-19,4.1292,4.1494,3.9673,4.0076,12696361,0
1993-02-22,4.0279,4.0683,3.7365,3.8417,16175893,0
1993-02-23,3.8822,4.0076,3.7813,4.0076,15685801,0
1993-02-24,4.0484,4.2952,4.0279,4.2952,15616138,0
1993-02-25,4.2546,4.3803,4.194,4.356,10939054,0
1993-02-26,4.356,4.4006,4.2546,4.3153,6959061,0
1993-03-01,4.3153,4.356,4.2546,4.2751,8374488,0
1993-03-02,4.2952,4.2952,4.2345,4.2952,6592976,0
1993-03-03,4.2546,4.2751,4.194,4.2345,7290068,0
1993-03-04,4.2751,4.2751,4.194,4.2142,4176624,0
1993-03-05,4.2345,4.3153,4.194,4.2142,7227820,0
1993-03-08,4.194,4.3803,4.194,4.356,6663131,0
1993-03-09,4.3153,4.3358,4.1736,4.1736,6980306,0
1993-03-10,4.194,4.3803,4.194,4.356,10031009,0
1993-03-11,4.356,4.4208,4.2952,4.3358,6016433,0
1993-03-12,4.2751,4.4006,4.2345,4.4006,8107704,0
1993-03-15,4.3803,4.4006,4.3358,4.3803,3286854,0
1993-03-16,4.3153,4.3153,4.2546,4.2952,4274441,0
1993-03-17,4.2546,4.2546,4.2142,4.2142,7526716,0
1993-03-18,4.2142,4.2546,4.1494,4.2142,6068310,0
1993-03-19,4.2142,4.2142,3.9429,3.9429,13283770,0
1993-03-22,3.9429,4.1494,3.8822,4.0887,12842595,0
1993-03-23,4.109,4.194,4.0887,4.0887,8789477,0
1993-03-24,3.9228,4.0076,3.8417,3.9673,16508378,0
1993-03-25,3.9429,4.0887,3.9228,4.0279,7611691,0
1993-03-26,4.0887,4.1292,3.9228,3.9228,7116168,0
1993-03-29,3.9876,4.0887,3.9429,4.0484,5823260,0
1993-03-30,4.0683,4.2952,4.0484,4.2952,8639790,0
1993-03-31,4.4407,4.4407,4.2546,4.2546,9376404,0
1993-04-01,4.2952,4.2952,4.1494,4.1494,4194899,0
1993-04-02,4.109,4.2142,3.9673,4.1292,7701113,0
1993-04-05,4.1292,4.2142,4.109,4.194,3707288,0
1993-04-06,4.2142,4.2546,4.109,4.1292,4336691,0
1993-04-07,4.0887,4.1292,4.0076,4.0683,5123204,0
1993-04-08,3.8905,3.9915,3.8701,3.9511,10102645,0
1993-04-12,4.0766,4.2022,4.0563,4.2022,6011982,0
1993-04-13,4.2832,4.3035,4.1375,4.1375,6276791,0
1993-04-14,4.0766,4.1817,4.0563,4.1375,4543200,0
1993-04-15,4.1375,4.2429,4.0968,4.2429,3833759,0
1993-04-16,4.263,4.263,4.1576,4.2022,5765954,0
1993-04-19,4.2022,4.4082,4.1576,4.3478,8442665,0
1993-04-20,4.3478,4.4935,4.3274,4.4935,8539002,0
1993-04-21,4.534,4.6392,4.5137,4.5543,11585262,0
1993-04-22,4.5543,4.5746,4.2832,4.2832,4926577,0
1993-04-23,4.2429,4.4082,4.2429,4.2832,5266969,0
1993-04-26,4.3035,4.449,4.3035,4.4289,4087201,0
1993-04-27,4.4289,4.7202,4.4289,4.6999,13368252,0
1993-04-28,4.68,4.68,4.534,4.5746,5249182,0
1993-04-29,4.534,4.5746,4.449,4.5137,3251777,0
1993-04-30,4.5137,4.6392,4.5137,4.6392,4112891,0
1993-05-03,4.6595,4.7608,4.6392,4.7608,7003032,0
1993-05-04,4.7202,4.7406,4.615,4.6595,5054041,0
1993-05-05,4.5746,4.6999,4.5137,4.6595,9248445,0
1993-05-06,4.6595,4.6595,4.534,4.5948,5928987,0
1993-05-07,4.5543,4.68,4.5543,4.5948,4287779,0
1993-05-10,4.5948,4.6595,4.5543,4.5543,6002102,0
1993-05-11,4.5746,4.5948,4.5137,4.5746,4874707,0
1993-05-12,4.5543,4.5948,4.4935,4.534,4435005,0
1993-05-13,4.449,4.4693,4.3478,4.368,4264561,0
1993-05-14,4.3478,4.5137,4.2832,4.4935,6903233,0
1993-05-17,4.615,4.7202,4.5948,4.68,9572046,0
1993-05-18,4.7202,4.7608,4.5948,4.68,5842531,0
1993-05-19,4.6999,4.7406,4.5948,4.6595,7693698,0
1993-05-20,4.68,4.6999,4.6392,4.68,3537335,0
1993-05-21,4.5746,4.6595,4.5543,4.6595,8562223,0
1993-05-24,4.6595,4.7406,4.6392,4.68,4120302,0
1993-05-25,4.6392,4.6595,4.5543,4.6392,5899340,0
1993-05-26,4.615,4.68,4.5948,4.6392,5344535,0
1993-05-27,4.6392,4.6392,4.534,4.5746,5351944,0
1993-05-28,4.5543,4.5746,4.4935,4.5137,4910274,0
1993-06-01,4.4693,4.534,4.4289,4.5137,5112339,0
1993-06-02,4.5137,4.5746,4.5137,4.5746,5226460,0
1993-06-03,4.5543,4.5746,4.4693,4.4935,6537644,0
1993-06-04,4.4693,4.4693,4.2429,4.3035,8361641,0
1993-06-07,4.3478,4.368,4.2832,4.3274,4530852,0
1993-06-08,4.3274,4.368,4.2832,4.2832,3911817,0
1993-06-09,4.3035,4.3478,4.3035,4.3035,4748720,0
1993-06-10,4.3274,4.368,4.3035,4.3478,7990615,0
1993-06-11,4.3883,4.3883,4.3035,4.3274,5134565,0
1993-06-14,4.3274,4.4289,4.263,4.4082,6620642,0
1993-06-15,4.4289,4.449,4.3274,4.3478,3427162,0
1993-06-16,4.3478,4.5137,4.3274,4.5137,5410240,0
1993-06-17,4.4935,4.5543,4.449,4.4935,4162297,0
1993-06-18,4.449,4.4935,4.3478,4.3478,9933190,0
1993-06-21,4.368,4.3883,4.3274,4.3478,4575315,0
1993-06-22,4.368,4.3883,4.2832,4.3274,3974064,0
1993-06-23,4.3035,4.3274,4.263,4.263,5346017,0
1993-06-24,4.2832,4.3478,4.2832,4.3274,4372752,0
1993-06-25,4.368,4.449,4.3478,4.4082,3442971,0
1993-06-28,4.3883,4.4082,4.3274,4.3478,3514113,0
1993-06-29,4.3035,4.3478,4.263,4.3274,4743783,0
1993-06-30,4.3035,4.3883,4.263,4.263,4156862,0
1993-07-01,4.263,4.263,4.2022,4.2429,6815789,0
1993-07-02,4.2022,4.2224,4.1171,4.2022,8024212,0
1993-07-06,4.1576,4.1817,4.0563,4.1171,7700126,0
1993-07-07,4.2022,4.2832,4.1817,4.2224,6606319,0
1993-07-08,4.2224,4.2832,4.2022,4.2832,7736680,0
1993-07-09,4.2708,4.2912,4.1252,4.2304,10153040,0
1993-07-12,4.2708,4.3315,4.2503,4.2708,6528257,0
1993-07-13,4.3114,4.3964,4.3114,4.3315,7812765,0
1993-07-14,4.3315,4.3964,4.2912,4.3315,6956589,0
1993-07-15,4.3114,4.3114,4.1859,4.2304,5533260,0
1993-07-16,4.2304,4.2304,4.1455,4.1656,4974002,0
1993-07-19,4.1656,4.2304,4.1455,4.1859,5298589,0
1993-07-20,4.2061,4.3114,4.1859,4.2912,6339042,0
1993-07-21,4.3114,4.3762,4.2912,4.3762,5736801,0
1993-07-22,4.3114,4.356,4.2503,4.2912,5307482,0
1993-07-23,4.2708,4.3315,4.2708,4.3315,3389121,0
1993-07-26,4.2912,4.3315,4.1047,4.2912,3084789,0
1993-07-27,4.2912,4.3114,4.2708,4.2708,5573773,0
1993-07-28,4.2912,4.2912,4.2304,4.2304,3579820,0
1993-07-29,4.2304,4.2503,4.1656,4.1656,4527885,0
1993-07-30,4.1656,4.2061,4.1455,4.1859,4240844,0
1993-08-02,4.1859,4.2503,4.1455,4.1656,3968631,0
1993-08-03,4.1455,4.2061,4.1252,4.1859,5217567,0
1993-08-04,4.1859,4.2061,4.1656,4.1859,4090165,0
1993-08-05,4.1455,4.1859,4.1047,4.1455,3571423,0
1993-08-06,4.1455,4.1455,4.1047,4.1252,3250294,0
1993-08-09,4.1455,4.1455,3.9795,4.0605,6384490,0
1993-08-10,4.02,4.0605,3.9795,3.9795,4448835,0
1993-08-11,3.9795,4.0403,3.8542,3.8542,10030514,0
1993-08-12,3.8945,3.9553,3.8094,3.9146,10727110,0
1993-08-13,3.9553,4.0403,3.935,4.02,5029335,0
1993-08-16,4.02,4.1656,3.9997,4.1656,5755578,0
1993-08-17,4.1656,4.2304,4.1455,4.2061,6554439,0
1993-08-18,4.2503,4.356,4.2304,4.3315,6513436,0
1993-08-19,4.3762,4.4168,4.3315,4.4168,7130992,0
1993-08-20,4.3964,4.3964,4.3114,4.356,7358248,0
1993-08-23,4.356,4.3964,4.2912,4.356,3771013,0
1993-08-24,4.356,4.356,4.3114,4.3315,3088248,0
1993-08-25,4.356,4.3762,4.3114,4.3114,4014579,0
1993-08-26,4.3315,4.4816,4.2912,4.4168,5126171,0
1993-08-27,4.4168,4.4168,4.3315,4.3762,3352562,0
1993-08-30,4.3762,4.4168,4.3315,4.3762,2903973,0
1993-08-31,4.3964,4.4168,4.2912,4.356,4941399,0
1993-09-01,4.356,4.3762,4.2912,4.356,3331814,0
1993-09-02,4.4571,4.6675,4.4571,4.5018,8747491,0
1993-09-03,4.4816,4.522,4.4571,4.4816,3813003,0
1993-09-07,4.3762,4.437,4.356,4.3964,3322919,0
1993-09-08,4.356,4.356,4.2061,4.3114,5618235,0
1993-09-09,4.2708,4.3964,4.2503,4.3964,5730380,0
1993-09-10,4.356,4.4571,4.3315,4.3964,6034710,0
1993-09-13,4.3964,4.4168,4.2912,4.3315,4793679,0
1993-09-14,4.2708,4.4816,4.2708,4.4571,5965548,0
1993-09-15,4.5018,4.522,4.3964,4.522,5603412,0
1993-09-16,4.5018,4.5018,4.437,4.437,3753719,0
1993-09-17,4.2912,4.437,4.2912,4.4168,11924176,0
1993-09-20,4.3964,4.437,4.2912,4.3114,4448835,0
1993-09-21,4.3315,4.437,4.3315,4.3762,10235544,0
1993-09-22,4.3964,4.4168,4.3315,4.356,9554751,0
1993-09-23,4.3762,4.5422,4.356,4.522,9643681,0
1993-09-24,4.5422,4.5867,4.4816,4.5622,6834564,0
1993-09-27,4.5622,4.6067,4.5018,4.5867,4679055,0
1993-09-28,4.5867,4.5867,4.5018,4.5018,3186565,0
1993-09-29,4.5422,4.6067,4.5018,4.5867,4893478,0
1993-09-30,4.5622,4.627,4.5422,4.5867,4302105,0
1993-10-01,4.5422,4.627,4.5018,4.6067,5156305,0
1993-10-04,4.5622,4.5867,4.5018,4.522,5867230,0
1993-10-05,4.5622,4.5867,4.4571,4.522,4903851,0
1993-10-06,4.5422,4.5622,4.4816,4.5018,3687524,0
1993-10-07,4.5018,4.5622,4.437,4.437,4894958,0
1993-10-08,4.4448,4.5096,4.3194,4.4448,7181381,0
1993-10-11,4.4892,4.5707,4.4652,4.5297,4975487,0
1993-10-12,4.5707,4.5707,4.4892,4.4892,4374239,0
1993-10-13,4.4892,4.5096,4.4046,4.4243,4267529,0
1993-10-14,4.4448,4.5948,4.4448,4.5501,6799482,0
1993-10-15,4.615,4.6554,4.5707,4.5948,7909597,0
1993-10-18,4.6354,4.7809,4.615,4.7406,6971409,0
1993-10-19,4.7406,4.7608,4.6354,4.6756,4745758,0
1993-10-20,4.6756,4.7202,4.615,4.7202,3733470,0
1993-10-21,4.7406,4.8864,4.7202,4.8864,6082139,0
1993-10-22,4.8657,4.8864,4.6756,4.6756,5038230,0
1993-10-25,4.7202,4.7406,4.6554,4.6999,3329341,0
1993-10-26,4.7406,4.7406,4.6554,4.6999,3151483,0
1993-10-27,4.615,4.6756,4.615,4.615,5169149,0
1993-10-28,4.6756,4.7608,4.6554,4.7202,5122709,0
1993-10-29,4.7202,4.7809,4.6756,4.7809,3404438,0
1993-11-01,4.7809,4.8657,4.7608,4.8051,7713459,0
1993-11-02,4.8256,4.8657,4.7608,4.8657,5034771,0
1993-11-03,4.8864,4.9308,4.8051,4.8456,7540548,0
1993-11-04,4.8051,4.8456,4.7202,4.7202,6013468,0
1993-11-05,4.7202,4.7202,4.6554,4.6999,4357933,0
1993-11-08,4.7406,4.7608,4.6999,4.7202,6305939,0
1993-11-09,4.7608,4.7809,4.6999,4.6999,3927132,0
1993-11-10,4.6756,4.7608,4.6756,4.7608,5400854,0
1993-11-11,4.7406,4.8864,4.7406,4.8456,6062375,0
1993-11-12,4.8456,4.9104,4.8456,4.9104,6484288,0
1993-11-15,4.8864,4.951,4.8456,4.8657,6057438,0
1993-11-16,4.8864,4.951,4.8657,4.951,5991729,0
1993-11-17,4.9713,4.9713,4.8456,4.8657,6632004,0
1993-11-18,4.8051,4.9104,4.8051,4.8657,7138398,0
1993-11-19,4.8456,4.9308,4.8051,4.8864,6060396,0
1993-11-22,4.8864,4.8864,4.7809,4.7809,6201203,0
1993-11-23,4.8256,4.8456,4.7809,4.8256,6903731,0
1993-11-24,4.8456,4.9308,4.8456,4.9104,5284754,0
1993-11-26,4.8864,4.951,4.8864,4.9308,1426299,0
1993-11-29,4.951,5.0157,4.8864,4.9308,5980365,0
1993-11-30,4.8864,4.951,4.8657,4.9308,3741866,0
1993-12-01,4.9308,4.9713,4.8864,4.9104,4972028,0
1993-12-02,4.9308,4.9956,4.8864,4.9713,5693329,0
1993-12-03,4.9713,5.036,4.951,5.0157,5432476,0
1993-12-06,5.0157,5.0766,4.9956,5.0561,10505781,0
1993-12-07,5.0561,5.0766,4.9956,5.0157,6685362,0
1993-12-08,5.0157,5.036,4.9713,5.036,5156305,0
1993-12-09,5.0157,5.0157,4.9104,4.9308,6666588,0
1993-12-10,4.951,4.9713,4.7809,4.8051,11648990,0
1993-12-13,4.7809,4.8256,4.7202,4.8051,6165135,0
1993-12-14,4.8657,4.8657,4.8051,4.8256,4569878,0
1993-12-15,4.7608,4.8657,4.7406,4.7809,5905764,0
1993-12-16,4.8051,4.8256,4.6756,4.7406,5294143,0
1993-12-17,4.7202,4.8456,4.7202,4.8051,6262463,0
1993-12-20,4.7608,4.9104,4.7608,4.8657,5193356,0
1993-12-21,4.8456,4.9308,4.8051,4.8657,4043724,0
1993-12-22,4.8456,4.9713,4.8256,4.951,5790657,0
1993-12-23,4.9956,5.0561,4.9308,4.9956,5252648,0
1993-12-27,5.036,5.0561,4.9956,5.0561,2599641,0
1993-12-28,5.036,5.0766,5.0157,5.0157,4172671,0
1993-12-29,5.036,5.0561,5.0157,5.0157,3255230,0
1993-12-30,5.036,5.036,4.9104,4.9308,4054100,0
1993-12-31,5.0157,5.0766,4.9713,4.9956,4246285,0
1994-01-03,4.9713,5.0157,4.8256,4.8657,6269382,0
1994-01-04,4.8657,5.0157,4.8256,4.9713,4828262,0
1994-01-05,5.0157,5.1614,4.9956,5.0766,14298040,0
1994-01-06,5.0561,5.0561,4.9713,5.0157,6960051,0
1994-01-07,4.9956,5.0766,4.9956,5.0157,4180575,0
1994-01-10,5.0643,5.0845,5.0238,5.0845,7599829,0
1994-01-11,5.0643,5.1089,5.0443,5.1089,4852965,0
1994-01-12,5.1089,5.1292,4.9794,5.0238,4556540,0
1994-01-13,4.9997,5.0238,4.9388,4.9592,4625209,0
1994-01-14,4.9794,5.0643,4.9794,5.0238,3909840,0
1994-01-17,5.0443,5.0845,5.0238,5.0443,3603530,0
1994-01-18,5.0238,5.1089,4.9997,5.0443,6949180,0
1994-01-19,5.0643,5.0845,4.8944,4.9388,8730200,0
1994-01-20,4.8944,4.9794,4.7889,4.9794,5519430,0
1994-01-21,4.9794,4.9794,4.8742,4.8742,6101899,0
1994-01-24,4.854,4.8944,4.7687,4.7889,4642011,0
1994-01-25,4.7889,4.8742,4.7687,4.8095,8179840,0
1994-01-26,4.7889,4.8742,4.7687,4.8296,4105481,0
1994-01-27,4.8095,4.9388,4.7687,4.9145,6301988,0
1994-01-28,4.9794,4.9997,4.9145,4.9592,5172116,0
1994-01-31,4.9592,5.0845,4.9388,4.9997,8341392,0
1994-02-01,5.0443,5.0845,4.9592,5.0443,6637930,0
1994-02-02,5.0443,5.1292,5.0443,5.1089,6850867,0
1994-02-03,5.0845,5.1089,5.0238,5.0845,6353858,0
1994-02-04,5.0643,5.1089,4.8742,4.9145,5550056,0
1994-02-07,4.8742,5.0238,4.8296,4.9997,5305011,0
1994-02-08,4.9794,4.9997,4.9145,4.9592,6361272,0
1994-02-09,4.9794,5.0238,4.9388,4.9592,3964186,0
1994-02-10,4.9388,4.9592,4.8296,4.8296,5057996,0
1994-02-11,4.854,4.9388,4.7889,4.9145,3229054,0
1994-02-14,4.9388,5.0643,4.9388,5.0238,5334654,0
1994-02-15,5.0238,5.0845,4.9145,4.9794,8750452,0
1994-02-16,4.9794,5.0238,4.8742,4.8742,5794112,0
1994-02-17,4.8944,4.9145,4.7687,4.8095,7300937,0
1994-02-18,4.8095,4.854,4.7889,4.7889,5343052,0
1994-02-22,4.8095,4.854,4.7889,4.8095,5575747,0
1994-02-23,4.7889,4.854,4.7486,4.7687,6448221,0
1994-02-24,4.7243,4.7486,4.5543,4.5989,7215959,0
1994-02-25,4.6191,4.704,4.5989,4.6638,3612426,0
1994-02-28,4.6638,4.7486,4.6638,4.6837,390788,0
1994-03-01,4.704,4.7486,4.6392,4.7243,4943369,0
1994-03-02,4.5989,4.6392,4.5543,4.5989,8568153,0
1994-03-03,4.5989,4.5989,4.4289,4.534,7194223,0
1994-03-04,4.5137,4.5788,4.4935,4.5137,5826719,0
1994-03-07,4.5543,4.6638,4.5543,4.6392,4560001,0
1994-03-08,4.6191,4.6837,4.5989,4.6837,4742296,0
1994-03-09,4.6392,4.7889,4.6191,4.7687,5350960,0
1994-03-10,4.7687,4.8095,4.704,4.7486,5134565,0
1994-03-11,4.704,4.8095,4.704,4.7687,4236404,0
1994-03-14,4.7687,4.8095,4.7687,4.7889,4435501,0
1994-03-15,4.7889,4.854,4.7687,4.8296,5907251,0
1994-03-16,4.8296,4.854,4.7486,4.7889,3799177,0
1994-03-17,4.7889,4.8296,4.7486,4.8095,5376648,0
1994-03-18,4.6638,4.854,4.6638,4.7889,16321134,0
1994-03-21,4.7687,4.854,4.7486,4.8095,6996117,0
1994-03-22,4.7687,4.8742,4.7687,4.8296,6406228,0
1994-03-23,4.854,4.8742,4.7687,4.7687,5583154,0
1994-03-24,4.704,4.7687,4.5989,4.6191,7096899,0
1994-03-25,4.6191,4.704,4.5788,4.5788,4353489,0
1994-03-28,4.5989,4.6837,4.5788,4.6392,4232942,0
1994-03-29,4.6191,4.704,4.6191,4.704,5754588,0
1994-03-30,4.6837,4.704,4.6191,4.6638,7853271,0
1994-03-31,4.5989,4.6638,4.3437,4.5137,9226215,0
1994-04-04,4.3883,4.449,4.3035,4.4289,9853648,0
1994-04-05,4.5137,4.6191,4.5137,4.5989,6649792,0
1994-04-06,4.6191,4.6191,4.5137,4.534,4084733,0
1994-04-07,4.4935,4.5989,4.4082,4.5543,5060960,0
1994-04-08,4.5137,4.5543,4.4082,4.4731,5524367,0
1994-04-11,4.4816,4.6312,4.4612,4.5663,6811837,0
1994-04-12,4.611,4.611,4.4816,4.4816,4922625,0
1994-04-13,4.5663,4.6514,4.5462,4.6312,6282720,0
1994-04-14,4.6514,4.7164,4.5907,4.6312,7655164,0
1994-04-15,4.6514,4.7406,4.611,4.6514,5925527,0
1994-04-18,4.6756,4.6962,4.611,4.6514,6583592,0
1994-04-19,4.7164,4.7608,4.6962,4.7406,6300993,0
1994-04-20,4.7809,4.8456,4.7406,4.7406,8477248,0
1994-04-21,4.7406,4.8256,4.7164,4.8256,7283645,0
1994-04-22,4.8012,4.8256,4.7809,4.8012,5670604,0
1994-04-25,4.7406,4.8256,4.7164,4.8256,3662324,0
1994-04-26,4.8256,4.8256,4.7406,4.8012,3971101,0
1994-04-28,4.8012,4.9308,4.7809,4.9104,6460571,0
1994-04-29,4.8456,4.951,4.8256,4.8456,6952146,0
1994-05-02,4.8456,4.9752,4.7608,4.9104,7294511,0
1994-05-03,4.9104,4.951,4.8657,4.9308,5478917,0
1994-05-04,4.9308,4.951,4.8864,4.8864,4759102,0
1994-05-05,4.9104,4.9308,4.8456,4.8657,7222382,0
1994-05-06,4.7809,4.8256,4.7164,4.7608,5421606,0
1994-05-09,4.7164,4.7809,4.6756,4.7164,5618728,0
1994-05-10,4.8012,4.9104,4.7809,4.8456,7342929,0
1994-05-11,4.8657,4.8864,4.7608,4.8256,5007602,0
1994-05-12,4.951,4.951,4.8657,4.9104,6177486,0
1994-05-13,4.951,4.951,4.8864,4.9308,5738286,0
1994-05-16,4.8864,5.0605,4.8864,5.0605,7779660,0
1994-05-17,5.0805,5.1008,5.0157,5.1008,8024705,0
1994-05-18,5.1008,5.1454,5.036,5.0805,9248445,0
1994-05-19,5.0805,5.1008,4.9956,5.0805,6798499,0
1994-05-20,5.1008,5.1008,5.0157,5.0605,4750203,0
1994-05-23,5.0805,5.1008,4.9104,4.951,4991796,0
1994-05-24,4.951,5.036,4.8864,4.9956,8575563,0
1994-05-25,4.9956,5.2099,4.9752,5.0805,11966166,0
1994-05-26,5.0805,5.2504,5.0605,5.1858,8793433,0
1994-05-27,5.1657,5.2707,5.1657,5.2504,5256103,0
1994-05-31,5.2099,5.3153,5.1008,5.1008,6692768,0
1994-06-01,5.0605,5.2099,5.0157,5.1858,5469529,0
1994-06-02,5.2303,5.3153,5.2099,5.2707,6717968,0
1994-06-03,5.2707,5.3559,5.2303,5.3358,5895389,0
1994-06-06,5.2951,5.3559,5.1657,5.1858,4456250,0
1994-06-07,5.1454,5.2504,5.1211,5.2303,4459706,0
1994-06-08,5.2504,5.2951,5.1858,5.2951,3680112,0
1994-06-09,5.3358,5.3559,5.2303,5.2504,4045209,0
1994-06-10,5.2099,5.2504,5.1454,5.1657,4604956,0
1994-06-13,5.1657,5.2303,5.1454,5.2303,5635527,0
1994-06-14,5.2099,5.2707,5.1858,5.1858,6300993,0
1994-06-15,5.2099,5.2707,5.1657,5.2303,5776326,0
1994-06-16,5.2099,5.2099,5.1657,5.1858,4632128,0
1994-06-17,5.1858,5.1858,5.0605,5.1008,11701361,0
1994-06-20,5.0157,5.0805,4.9752,5.036,4929047,0
1994-06-21,5.0605,5.1211,5.036,5.1008,5088131,0
1994-06-22,5.0805,5.1657,5.0605,5.1008,3632683,0
1994-06-23,5.0805,5.1211,4.9956,5.0157,3158899,0
1994-06-24,4.9956,5.0157,4.9104,4.9104,3998270,0
1994-06-27,4.8864,5.0605,4.8657,4.9956,4909285,0
1994-06-28,4.9956,5.0605,4.9752,5.0605,4262585,0
1994-06-29,5.0605,5.1454,5.036,5.0605,3431113,0
1994-06-30,5.0805,5.1211,4.951,4.951,4566915,0
1994-07-01,4.9956,5.0805,4.9104,4.951,8060771,0
1994-07-05,4.9752,5.1657,4.9752,5.1008,6972398,0
1994-07-06,5.1008,5.1211,5.0605,5.1008,3649485,0
1994-07-07,5.0805,5.1211,5.0605,5.1008,2846669,0
1994-07-08,5.0805,5.1211,5.0605,5.1211,3018100,0
1994-07-11,5.113,5.1331,4.9388,4.9836,3448405,0
1994-07-12,4.8133,4.854,4.5746,4.6191,15117159,0
1994-07-13,4.6837,4.7889,4.6837,4.704,14914601,0
1994-07-14,4.7486,4.8337,4.7486,4.7687,5564384,0
1994-07-15,4.7243,4.7889,4.7243,4.7687,5138523,0
1994-07-18,4.7687,4.8133,4.7243,4.7486,3837215,0
1994-07-19,4.7486,4.7687,4.6837,4.7486,4642011,0
1994-07-20,4.7486,4.8133,4.7243,4.7889,3694931,0
1994-07-21,4.7889,4.854,4.7889,4.8133,4163283,0
1994-07-22,4.8133,4.854,4.7687,4.7687,4626692,0
1994-07-25,4.7889,4.9187,4.7889,4.8982,4608414,0
1994-07-26,4.854,4.8619,4.7486,4.7687,3383192,0
1994-07-27,4.7243,4.8337,4.704,4.8133,3305134,0
1994-07-28,4.8133,4.8337,4.7486,4.8133,3172236,0
1994-07-29,4.8133,4.9187,4.8133,4.8337,3054656,0
1994-08-01,4.7889,4.8337,4.7889,4.8337,2317055,0
1994-08-02,4.854,4.9631,4.7687,4.9388,5063422,0
1994-08-03,4.9187,4.9187,4.7889,4.7889,6172546,0
1994-08-04,4.7889,4.8337,4.7486,4.7486,3530905,0
1994-08-05,4.7243,4.7486,4.6837,4.7243,3693945,0
1994-08-08,4.7687,4.7687,4.6392,4.6595,4839132,0
1994-08-09,4.6595,4.7243,4.6595,4.7243,3871796,0
1994-08-10,4.7486,4.9187,4.7243,4.8982,5128146,0
1994-08-11,4.8781,4.9388,4.8133,4.8781,6776265,0
1994-08-12,4.854,4.9388,4.854,4.9187,3498794,0
1994-08-15,4.9388,5.028,4.9187,4.9836,5428027,0
1994-08-16,5.0036,5.2427,5.0036,5.1981,12427603,0
1994-08-17,5.2427,5.3476,5.2184,5.3476,12303103,0
1994-08-18,5.2184,5.283,5.1331,5.1981,7200155,0
1994-08-19,5.2427,5.2427,5.1778,5.1981,4579269,0
1994-08-22,5.1778,5.2427,5.1534,5.2427,4304081,0
1994-08-23,5.2184,5.2629,5.1534,5.1778,2931147,0
1994-08-24,5.1981,5.2184,5.1534,5.2184,3822395,0
1994-08-25,5.2427,5.2629,5.1981,5.2184,3669243,0
1994-08-26,5.2629,5.3072,5.2184,5.283,4172671,0
1994-08-29,5.2427,5.2629,5.1778,5.2184,4544186,0
1994-08-30,5.2184,5.2427,5.1331,5.1778,3516583,0
1994-08-31,5.0928,5.1778,5.0684,5.1534,4600015,0
1994-09-01,5.113,5.1534,5.113,5.1331,2221699,0
1994-09-02,5.1534,5.1778,5.0928,5.0928,2540355,0
1994-09-06,5.113,5.1331,5.0482,5.0928,2087321,0
1994-09-07,5.113,5.2427,5.113,5.1981,6491696,0
1994-09-08,5.2184,5.3273,5.1981,5.3072,6912127,0
1994-09-09,5.1981,5.283,5.0928,5.1331,5435933,0
1994-09-12,5.1534,5.1981,5.113,5.1331,3013155,0
1994-09-13,5.1534,5.1778,5.1253,5.1534,5440874,0
1994-09-14,5.1778,5.2184,5.1534,5.2184,2720189,0
1994-09-15,5.2427,5.3072,5.2184,5.283,4152913,0
1994-09-16,5.283,5.283,5.2184,5.2427,9212877,0
1994-09-19,5.2629,5.3476,5.2427,5.2629,5065405,0
1994-09-20,5.2427,5.2629,5.1331,5.1331,5688387,0
1994-09-21,5.1534,5.2427,5.1331,5.2184,4799608,0
1994-09-22,5.2629,5.4573,5.2427,5.4124,7881929,0
1994-09-23,5.3722,5.3922,5.2629,5.2629,4502690,0
1994-09-26,5.3273,5.3722,5.3072,5.3072,7481265,0
1994-09-27,5.3273,5.3922,5.2629,5.3476,5942819,0
1994-09-28,5.3922,5.4973,5.3476,5.4774,8008896,0
1994-09-29,5.4774,5.4973,5.3476,5.3722,3268077,0
1994-09-30,5.3722,5.4774,5.3476,5.3922,4476013,0
1994-10-03,5.3922,5.4774,5.3273,5.4328,6768856,0
1994-10-04,5.4573,5.4774,5.283,5.283,4560993,0
1994-10-05,5.2427,5.2629,5.1778,5.2427,5427041,0
1994-10-06,5.283,5.3072,5.1981,5.2629,5364301,0
1994-10-07,5.2748,5.4044,5.2504,5.3598,4000745,0
1994-10-10,5.38,5.38,5.3153,5.3397,3091215,0
1994-10-11,5.3598,5.4895,5.3598,5.4044,5665659,0
1994-10-12,5.4249,5.4447,5.4044,5.4249,2909400,0
1994-10-13,5.4895,5.534,5.4447,5.4447,7213490,0
1994-10-14,5.4447,5.534,5.4249,5.534,4736372,0
1994-10-17,5.4895,5.4895,5.4249,5.4447,3840675,0
1994-10-18,5.38,5.4044,5.2303,5.38,8832463,0
1994-10-19,5.3598,5.5136,5.3153,5.4447,6232327,0
1994-10-20,5.4044,5.4447,5.2951,5.4044,4683014,0
1994-10-21,5.4044,5.4044,5.3153,5.3598,3690978,0
1994-10-24,5.3598,5.4447,5.2951,5.2951,3250294,0
1994-10-25,5.2504,5.3153,5.2303,5.2748,4429568,0
1994-10-26,5.3397,5.3598,5.2099,5.2099,6569758,0
1994-10-27,5.2303,5.3397,5.2099,5.3397,3826348,0
1994-10-28,5.3397,5.4895,5.3153,5.4447,5385539,0
1994-10-31,5.4691,5.5136,5.3598,5.3598,6035699,0
1994-11-01,5.3397,5.4249,5.2951,5.38,4059041,0
1994-11-02,5.3598,5.4447,5.3153,5.3397,4308038,0
1994-11-03,5.4044,5.4249,5.3397,5.4249,4313964,0
1994-11-04,5.4249,5.4249,5.3598,5.3598,4187987,0
1994-11-07,5.3397,5.38,5.2951,5.3598,3699379,0
1994-11-08,5.38,5.4447,5.3598,5.38,5142963,0
1994-11-09,5.4895,5.5544,5.4691,5.534,9236592,0
1994-11-10,5.5544,5.6635,5.534,5.5544,6701170,0
1994-11-11,5.534,5.5989,5.4895,5.5784,2535418,0
1994-11-14,5.5784,5.6433,5.534,5.6191,4493303,0
1994-11-15,5.6433,5.7079,5.5784,5.6191,5069848,0
1994-11-16,5.6191,5.6433,5.5784,5.5989,3527949,0
1994-11-17,5.5784,5.6837,5.534,5.6837,3837215,0
1994-11-18,5.6635,5.6837,5.5784,5.6191,4841602,0
1994-11-21,5.6191,5.6433,5.5136,5.534,4657323,0
1994-11-22,5.534,5.5784,5.38,5.4044,5913175,0
1994-11-23,5.3598,5.4895,5.2748,5.4044,5575252,0
1994-11-25,5.4249,5.4895,5.38,5.4447,1296363,0
1994-11-28,5.4691,5.5136,5.4249,5.5136,3573395,0
1994-11-29,5.4691,5.534,5.4249,5.534,7518319,0
1994-11-30,5.534,5.5989,5.5136,5.5136,5380601,0
1994-12-01,5.5136,5.534,5.4447,5.4691,3528441,0
1994-12-02,5.4447,5.4895,5.3598,5.4044,6420062,0
1994-12-05,5.4447,5.5544,5.4044,5.534,4370287,0
1994-12-06,5.534,5.6433,5.5136,5.6191,5422098,0
1994-12-07,5.5784,5.6433,5.5544,5.5784,4918677,0
1994-12-08,5.5544,5.5989,5.4044,5.4447,3965663,0
1994-12-09,5.4044,5.4691,5.3598,5.4691,4555056,0
1994-12-12,5.4447,5.5544,5.4447,5.5544,4777374,0
1994-12-13,5.534,5.534,5.4447,5.4691,4143520,0
1994-12-14,5.4447,5.5784,5.4447,5.5544,4696845,0
1994-12-15,5.534,5.5989,5.5136,5.5136,3044278,0
1994-12-16,5.534,5.5989,5.5136,5.5989,10275065,0
1994-12-19,5.5784,5.6191,5.534,5.5989,3179155,0
1994-12-20,5.5989,5.6837,5.5784,5.5989,4821347,0
1994-12-21,5.6191,5.793,5.5989,5.7281,13110863,0
1994-12-22,5.7079,5.878,5.6635,5.8134,7171989,0
1994-12-23,5.8376,5.8578,5.7484,5.793,2579384,0
1994-12-27,5.7484,5.7728,5.6837,5.7484,3995801,0
1994-12-28,5.7484,5.7484,5.6433,5.7079,2871367,0
1994-12-29,5.7079,5.7079,5.6433,5.7079,3906383,0
1994-12-30,5.7079,5.7281,5.6433,5.6433,3602544,0
1995-01-03,5.6191,5.6837,5.6191,5.6635,4690423,0
1995-01-04,5.6837,5.7079,5.6191,5.6635,5609341,0
1995-01-05,5.6433,5.6837,5.5989,5.6191,5221522,0
1995-01-06,5.6191,5.6837,5.534,5.534,4707224,0
1995-01-09,5.5462,5.5867,5.5018,5.5219,4039278,0
1995-01-10,5.5219,5.5219,5.4369,5.4369,8698086,0
1995-01-11,5.3922,5.4813,5.3273,5.4369,9764721,0
1995-01-12,5.4369,5.5018,5.4369,5.4813,4112393,0
1995-01-13,5.5018,5.5462,5.4369,5.5018,5721489,0
1995-01-16,5.4813,5.5867,5.4813,5.5664,5432969,0
1995-01-17,5.5462,5.6313,5.5219,5.6108,5765954,0
1995-01-18,5.6108,5.6313,5.5462,5.5462,4507140,0
1995-01-19,5.5867,5.6313,5.5664,5.5867,3762124,0
1995-01-20,5.5664,5.6108,5.5664,5.5867,3291795,0
1995-01-23,5.5664,5.7404,5.5664,5.7202,6728347,0
1995-01-24,5.7202,5.8053,5.696,5.7605,4979443,0
1995-01-25,5.7404,5.8498,5.7202,5.8251,5014515,0
1995-01-26,5.8251,5.8498,5.7605,5.7851,3934546,0
1995-01-27,5.8251,5.9592,5.8053,5.9592,6286177,0
1995-01-30,5.9347,6.0239,5.9146,5.9995,6542087,0
1995-01-31,6.044,6.2183,6.0239,6.1534,10060156,0
1995-02-01,6.2183,6.2424,6.0887,6.133,12314958,0
1995-02-02,6.1089,6.133,5.9995,6.044,6258017,0
1995-02-03,6.0887,6.1089,5.9995,6.0239,5312917,0
1995-02-06,6.044,6.2629,6.0239,6.1979,6677456,0
1995-02-07,6.2183,6.2829,6.1979,6.2183,5942819,0
1995-02-08,6.1979,6.1979,6.0686,6.0887,6006055,0
1995-02-09,6.0686,6.1534,6.0686,6.0887,4680545,0
1995-02-10,6.0887,6.1089,5.9995,6.044,6411666,0
1995-02-13,6.0239,6.0686,5.9592,6.044,3287843,0
1995-02-14,6.0686,6.0686,5.9793,6.0239,6088066,0
1995-02-15,6.0239,6.0887,5.9995,6.0239,7036623,0
1995-02-16,6.0239,6.044,5.9592,6.0239,5141977,0
1995-02-17,5.9995,6.0239,5.9592,5.9995,7989627,0
1995-02-21,5.9793,5.9995,5.8943,5.9347,5890943,0
1995-02-22,5.9347,6.0686,5.9347,6.044,5971968,0
1995-02-23,6.0887,6.1534,6.0686,6.1534,8022237,0
1995-02-24,6.133,6.2183,6.1089,6.2183,4178597,0
1995-02-27,6.1736,6.2183,6.0887,6.1089,3111470,0
1995-02-28,6.133,6.1979,6.1089,6.1736,2697464,0
1995-03-01,6.1534,6.1979,6.1089,6.1534,5678011,0
1995-03-02,6.1736,6.1979,6.0887,6.1089,3885630,0
1995-03-03,6.0887,6.1736,6.0887,6.1534,4353489,0
1995-03-06,6.1089,6.1089,6.044,6.1089,4705740,0
1995-03-07,6.0887,6.0887,6.0239,6.044,4409316,0
1995-03-08,6.0887,6.0887,6.0239,6.0686,3708765,0
1995-03-09,6.0239,6.1089,6.0239,6.0686,2992406,0
1995-03-10,6.0686,6.1979,6.044,6.1736,4378685,0
1995-03-13,6.1736,6.3274,6.1736,6.3274,8093378,0
1995-03-14,6.3719,6.5663,6.3719,6.5016,8638309,0
1995-03-15,6.4813,6.5219,6.392,6.392,8069173,0
1995-03-16,6.392,6.4166,6.3476,6.4166,5065894,0
1995-03-17,6.392,6.4368,6.3719,6.4166,9618487,0
1995-03-20,6.4166,6.5865,6.392,6.5663,4511087,0
1995-03-21,6.5219,6.6756,6.5016,6.5663,8085969,0
1995-03-22,6.6107,6.631,6.5663,6.6107,6528750,0
1995-03-23,6.5865,6.6557,6.5663,6.6107,6895823,0
1995-03-24,6.631,6.6756,6.546,6.5663,4383624,0
1995-03-27,6.5663,6.5865,6.5219,6.546,3951834,0
1995-03-28,6.546,6.5663,6.5016,6.5016,4080286,0
1995-03-29,6.4571,6.546,6.3719,6.392,5270431,0
1995-03-30,6.4368,6.4368,6.3274,6.3476,3564008,0
1995-03-31,6.2829,6.2829,6.1979,6.2183,8289018,0
1995-04-03,6.2183,6.3274,6.1979,6.3274,4875196,0
1995-04-04,6.3476,6.5219,6.3476,6.5219,5860807,0
1995-04-05,6.5016,6.6107,6.4368,6.5663,8411048,0
1995-04-06,6.5865,6.6557,6.5663,6.631,6664615,0
1995-04-07,6.6229,6.6472,6.4287,6.5135,5709139,0
1995-04-10,6.4731,6.6229,6.4731,6.5582,5984811,0
1995-04-11,6.6472,6.7322,6.6229,6.6915,15928374,0
1995-04-12,6.6915,6.7767,6.6915,6.7322,11783869,0
1995-04-13,6.7562,6.8416,6.7322,6.8211,5171619,0
1995-04-17,6.8211,6.8416,6.6229,6.6472,5695301,0
1995-04-18,6.6027,6.6915,6.5826,6.6027,7107766,0
1995-04-19,6.6027,6.6229,6.4731,6.4934,5545119,0
1995-04-20,6.4934,6.5135,6.4731,6.4731,4288771,0
1995-04-21,6.5826,6.6472,6.5135,6.5135,6478360,0
1995-04-24,6.5582,6.8012,6.5582,6.7767,5564884,0
1995-04-25,6.7562,6.7767,6.6229,6.6673,11543764,0
1995-04-26,6.7562,6.8416,6.7322,6.8211,9593288,0
1995-04-27,6.8012,6.8211,6.7562,6.8211,5593037,0
1995-04-28,6.7767,6.9307,6.7562,6.886,5389489,0
1995-05-01,6.8416,6.9105,6.8012,6.9105,5581674,0
1995-05-02,6.8659,6.9955,6.8012,6.9955,4987833,0
1995-05-03,6.9955,7.0603,6.9751,7.0603,7336012,0
1995-05-04,7.1291,7.1736,6.9105,6.9509,5949734,0
1995-05-05,6.9509,7.0603,6.886,7.0397,6280249,0
1995-05-08,7.0196,7.1048,6.9509,7.0846,4301618,0
1995-05-09,7.1048,7.1291,6.9307,6.9307,4563952,0
1995-05-10,6.9751,6.9955,6.886,6.9955,6845432,0
1995-05-11,6.9955,7.1048,6.9509,7.0846,7857228,0
1995-05-12,6.9955,7.0196,6.6229,6.7118,20388580,0
1995-05-15,6.6027,6.6673,6.5378,6.6472,14195278,0
1995-05-16,6.6673,6.8416,6.6673,6.7767,7756443,0
1995-05-17,6.8211,6.8659,6.7562,6.7767,6057438,0
1995-05-18,6.7562,6.7767,6.5826,6.6229,9945043,0
1995-05-19,6.5826,6.7118,6.5582,6.6229,9367014,0
1995-05-22,6.6472,6.7118,6.6027,6.6673,4721549,0
1995-05-23,6.6673,6.8012,6.6673,6.8012,3621814,0
1995-05-24,6.9105,6.9105,6.5826,6.6472,9301800,0
1995-05-25,6.6915,6.886,6.6915,6.8012,8248512,0
1995-05-26,6.8012,6.886,6.7118,6.7562,4089671,0
1995-05-30,6.7562,6.886,6.7562,6.8659,4561480,0
1995-05-31,6.8659,6.9955,6.8416,6.9955,5368750,0
1995-06-01,6.9751,7.0397,6.9105,6.9955,4414744,0
1995-06-02,6.8659,7.0196,6.8659,6.9307,4672146,0
1995-06-05,6.9509,6.9509,6.7767,6.8416,10916326,0
1995-06-06,6.8659,7.0196,6.8416,6.9509,6620146,0
1995-06-07,6.9307,6.9751,6.886,6.9105,2674740,0
1995-06-08,6.9307,6.9751,6.8534,6.9751,3229054,0
1995-06-09,6.9307,6.9307,6.7562,6.8659,3513128,0
1995-06-12,6.8659,6.9751,6.8659,6.9751,3228067,0
1995-06-13,6.9955,7.0846,6.9509,7.0846,5277837,0
1995-06-14,7.0603,7.0846,6.9751,6.9955,3950843,0
1995-06-15,6.9751,7.0397,6.9509,6.9955,4119318,0
1995-06-16,7.0397,7.1291,7.0196,7.0846,10346700,0
1995-06-19,7.0846,7.1736,7.0603,7.1493,5147413,0
1995-06-20,7.1493,7.1937,7.1291,7.1736,4818380,0
1995-06-21,7.1736,7.2828,7.1493,7.2138,4160315,0
1995-06-22,7.1937,7.4125,7.1493,7.4125,6627068,0
1995-06-23,7.3477,7.3922,7.2828,7.3477,3134691,0
1995-06-26,7.2828,7.3477,7.1493,7.1736,3385169,0
1995-06-27,7.1736,7.2828,7.0603,7.0603,7371587,0
1995-06-28,7.1048,7.1493,7.0397,7.1291,8137351,0
1995-06-29,7.1291,7.1736,7.0397,7.1291,3816471,0
1995-06-30,7.1736,7.2138,7.0397,7.0846,3426170,0
1995-07-03,7.0397,7.1493,7.0196,7.1048,1997407,0
1995-07-05,7.1048,7.1291,6.9307,6.9751,5212134,0
1995-07-06,6.8416,6.9307,6.8416,6.9307,6408203,0
1995-07-07,6.7767,6.8211,6.5135,6.6472,21378137,0
1995-07-10,6.7322,6.8012,6.6915,6.6915,9418397,0
1995-07-11,6.7118,6.7767,6.6673,6.6915,11734952,0
1995-07-12,6.704,6.793,6.6392,6.6392,10808135,0
1995-07-13,6.7281,6.7725,6.6392,6.7725,20098084,0
1995-07-14,6.7486,6.793,6.704,6.7725,7347382,0
1995-07-17,6.793,6.8375,6.7486,6.8375,4366333,0
1995-07-18,6.8375,6.9023,6.793,6.8578,6071274,0
1995-07-19,6.8578,6.9469,6.7281,6.8375,9204972,0
1995-07-20,6.9265,6.9265,6.704,6.7486,7178909,0
1995-07-21,6.7486,6.8172,6.704,6.7486,5890943,0
1995-07-24,6.7725,6.793,6.5946,6.7486,4563455,0
1995-07-25,6.7281,6.8172,6.6836,6.8172,5797572,0
1995-07-26,6.8172,6.9265,6.793,6.8375,6206642,0
1995-07-27,6.9023,7.0358,6.8819,7.0117,6847407,0
1995-07-28,6.9469,7.0358,6.8578,7.0358,3857969,0
1995-07-31,7.0117,7.1653,6.9711,7.0358,6848889,0
1995-08-01,7.0117,7.0358,6.8819,6.9265,4139571,0
1995-08-02,6.9469,7.0117,6.793,6.8375,5587604,0
1995-08-03,6.8172,6.8172,6.7281,6.793,4392519,0
1995-08-04,6.8172,6.8578,6.6836,6.793,3634659,0
1995-08-07,6.8172,6.8172,6.7281,6.7486,7241654,0
1995-08-08,6.793,6.8375,6.7281,6.793,4102520,0
1995-08-09,6.8172,6.8819,6.7281,6.7725,6555925,0
1995-08-10,6.8172,6.8578,6.7486,6.8172,3464216,0
1995-08-11,6.8375,6.8375,6.704,6.7281,3969124,0
1995-08-14,6.7281,6.8172,6.704,6.8172,3311063,0
1995-08-15,6.7486,6.793,6.6392,6.6836,7400739,0
1995-08-16,6.6392,6.6633,6.465,6.4851,9396662,0
1995-08-17,6.4408,6.6633,6.3516,6.465,12468111,0
1995-08-18,6.465,6.5742,6.465,6.5096,7460513,0
1995-08-21,6.5742,6.6633,6.5299,6.5742,6107829,0
1995-08-22,6.5742,6.5946,6.5299,6.5946,4690423,0
1995-08-23,6.5742,6.6633,6.5742,6.6189,4926577,0
1995-08-24,6.6392,6.704,6.5946,6.6392,4036315,0
1995-08-25,6.6633,6.704,6.5742,6.6633,3630711,0
1995-08-28,6.7725,6.8172,6.6633,6.7486,5440874,0
1995-08-29,6.7281,6.8172,6.6836,6.793,4834187,0
1995-08-30,6.8375,6.8578,6.7486,6.8172,4558023,0
1995-08-31,6.8578,6.8578,6.793,6.8172,4833700,0
1995-09-01,6.8172,6.8578,6.7486,6.7725,3417278,0
1995-09-05,6.793,6.8172,6.7281,6.7725,2996361,0
1995-09-06,6.8172,6.9145,6.793,6.8578,5808935,0
1995-09-07,6.8819,6.9265,6.8172,6.9023,2948438,0
1995-09-08,6.9914,7.0358,6.7725,6.9023,5834132,0
1995-09-11,6.9265,6.9711,6.8819,6.8819,4165756,0
1995-09-12,6.9023,6.9265,6.8578,6.9265,3099117,0
1995-09-13,6.9265,7.0117,6.9023,6.9914,4936458,0
1995-09-14,6.9914,7.1451,6.9711,7.1248,9373937,0
1995-09-15,7.364,7.364,6.9914,7.0358,17184719,0
1995-09-18,7.0117,7.2787,6.9711,7.2787,6551478,0
1995-09-19,7.4326,7.4973,7.3438,7.4326,10213307,0
1995-09-20,7.473,7.5175,7.3878,7.4083,7176929,0
1995-09-21,7.4083,7.5864,7.4083,7.473,8640778,0
1995-09-22,7.4326,7.5175,7.3878,7.4528,6774783,0
1995-09-25,7.473,7.5621,7.473,7.5175,3595139,0
1995-09-26,7.5621,7.6715,7.5422,7.6511,5818321,0
1995-09-27,7.6067,7.716,7.5175,7.5864,11147043,0
1995-09-28,7.5864,7.5864,7.4528,7.5175,3979499,0
1995-09-29,7.5175,7.5621,7.4528,7.4973,6730321,0
1995-10-02,7.4326,7.5422,7.3878,7.5175,4485893,0
1995-10-03,7.5175,7.6715,7.4973,7.6511,4483915,0
1995-10-04,7.6715,7.8699,7.6511,7.8496,7029710,0
1995-10-05,7.805,7.805,7.6067,7.716,4923119,0
1995-10-06,7.6511,7.8255,7.6268,7.7604,4517017,0
1995-10-09,7.7604,7.805,7.6511,7.716,3148028,0
1995-10-10,7.6268,7.716,7.056,7.1007,14647823,0
1995-10-11,7.1167,7.1167,6.805,6.9388,30245685,0
1995-10-12,7.0075,7.0924,7.0075,7.0279,9346266,0
1995-10-13,7.0721,7.1814,7.0721,7.0924,8803811,0
1995-10-16,7.1167,7.137,7.0075,7.048,6710562,0
1995-10-17,7.0721,7.0721,6.963,6.9833,6453659,0
1995-10-18,6.9833,6.9833,6.8296,6.9388,10273583,0
1995-10-19,6.963,7.2061,6.9388,7.2061,8462426,0
1995-10-20,7.1814,7.2504,7.1167,7.137,6165631,0
1995-10-23,7.1167,7.2061,7.048,7.1614,8232699,0
1995-10-24,7.1614,7.2263,7.137,7.137,5700737,0
1995-10-25,7.1614,7.1814,7.0721,7.1167,10110545,0
1995-10-26,7.1167,7.137,6.9833,7.0075,6194280,0
1995-10-27,7.0075,7.0279,6.9185,6.9388,5564884,0
1995-10-30,6.9833,7.0075,6.9185,6.963,4811464,0
1995-10-31,6.9833,7.0924,6.963,7.0279,4858398,0
1995-11-01,7.0279,7.0924,6.9388,6.9833,5863774,0
1995-11-02,6.9833,6.9833,6.8296,6.8942,8131916,0
1995-11-03,6.9185,7.0075,6.8739,6.963,3705799,0
1995-11-06,6.9388,7.0924,6.9388,6.9833,4497752,0
1995-11-07,6.9833,7.0924,6.8942,6.9388,4716118,0
1995-11-08,6.9833,7.048,6.9388,7.048,5290685,0
1995-11-09,7.048,7.048,6.9388,7.0075,4579761,0
1995-11-10,6.963,7.0279,6.8942,6.9388,3943439,0
1995-11-13,6.9185,6.9185,6.8296,6.8942,6253077,0
1995-11-14,6.8942,7.0075,6.8495,6.9388,6865194,0
1995-11-15,6.9833,7.048,6.9388,7.0279,6741189,0
1995-11-16,7.0279,7.1167,6.9833,7.1167,7613171,0
1995-11-17,7.1167,7.2061,7.0721,7.1614,7730752,0
1995-11-20,7.1814,7.2504,7.1614,7.2061,6053482,0
1995-11-21,7.2263,7.2949,7.2061,7.2949,5927507,0
1995-11-22,7.2949,7.3799,7.2061,7.2061,4853460,0
1995-11-24,7.1814,7.2263,7.1814,7.2061,1479652,0
1995-11-27,7.2707,7.2949,7.1814,7.2504,4298649,0
1995-11-28,7.2263,7.2949,7.137,7.2061,4848026,0
1995-11-29,7.2263,7.2707,7.1814,7.2061,4859391,0
1995-11-30,7.2504,7.2707,7.1814,7.1814,8136854,0
1995-12-01,7.1614,7.2061,6.9388,6.963,10567043,0
1995-12-04,7.0075,7.048,6.9388,7.0075,12422165,0
1995-12-05,7.1167,7.2263,7.0924,7.137,11395058,0
1995-12-06,7.1814,7.3799,7.1814,7.3799,10622376,0
1995-12-07,7.4692,7.5135,7.2504,7.2707,13339107,0
1995-12-08,7.2949,7.3599,7.2707,7.3352,7413579,0
1995-12-11,7.4042,7.4488,7.3599,7.3599,6598903,0
1995-12-12,7.4244,7.4692,7.3352,7.3599,7505475,0
1995-12-13,7.3799,7.5783,7.3599,7.3799,9636271,0
1995-12-14,7.4042,7.4933,7.3151,7.3799,12076337,0
1995-12-15,7.3799,7.4042,7.3352,7.3352,14884465,0
1995-12-18,7.3151,7.3799,7.2949,7.3151,5513001,0
1995-12-19,7.2707,7.3352,7.1167,7.137,8351270,0
1995-12-20,7.1167,7.2949,7.1167,7.1614,7280186,0
1995-12-21,7.1814,7.1814,7.0721,7.0924,8219852,0
1995-12-22,7.1614,7.2263,7.1614,7.2061,4476506,0
1995-12-26,7.2061,7.2263,7.1814,7.2263,2625336,0
1995-12-27,7.2263,7.2707,7.0924,7.1167,4546165,0
1995-12-28,7.1614,7.3599,7.137,7.3151,7612183,0
1995-12-29,7.3599,7.4244,7.3151,7.3599,5648864,0
1996-01-02,7.2949,7.7362,7.2949,7.3799,8981666,0
1996-01-03,7.4042,7.4692,7.3799,7.4042,7747056,0
1996-01-04,7.4692,7.5583,7.4042,7.5135,7015875,0
1996-01-05,7.4933,7.5135,7.3151,7.3599,5843518,0
1996-01-08,7.3352,7.4933,7.3352,7.4933,1608108,0
1996-01-09,7.4933,7.4933,7.3799,7.4326,4521957,0
1996-01-10,7.3516,7.3759,7.1089,7.1291,8081029,0
1996-01-11,7.1736,7.2424,7.1533,7.218,5235848,0
1996-01-12,7.287,7.3072,7.1736,7.1976,7077635,0
1996-01-15,7.1976,7.218,7.1089,7.1533,5294143,0
1996-01-16,7.1736,7.2625,7.0642,7.1089,17907998,0
1996-01-17,7.0397,7.0642,6.862,6.886,19482011,0
1996-01-18,6.9307,6.9509,6.8172,6.9509,8805787,0
1996-01-19,6.9063,7.0196,6.9063,6.9307,11075408,0
1996-01-22,6.9307,6.9509,6.8172,6.886,8244556,0
1996-01-23,6.8416,7.0846,6.7725,6.9955,11068492,0
1996-01-24,7.0196,7.1089,6.9751,7.0642,10781454,0
1996-01-25,7.0196,7.0846,6.9751,7.0397,6675483,0
1996-01-26,7.0397,7.1736,6.9307,7.1533,6296059,0
1996-01-29,7.1291,7.218,7.1089,7.1291,5318353,0
1996-01-30,7.3313,7.5498,7.3072,7.4609,15295508,0
1996-01-31,7.4852,7.5945,7.3961,7.5498,9756322,0
1996-02-01,7.5945,7.639,7.5498,7.639,10855564,0
1996-02-02,7.6188,7.797,7.5744,7.6632,10188110,0
1996-02-05,7.6632,7.7282,7.5744,7.708,6436862,0
1996-02-06,7.6632,7.6837,7.5054,7.5744,6921022,0
1996-02-07,7.5945,7.708,7.5498,7.708,6834564,0
1996-02-08,7.6837,7.797,7.639,7.7282,6761938,0
1996-02-09,7.7728,7.8172,7.708,7.7282,6650282,0
1996-02-12,7.7526,7.9062,7.7526,7.8617,7151244,0
1996-02-13,7.8416,7.8861,7.7282,7.7728,5820292,0
1996-02-14,7.7526,7.8172,7.5498,7.6188,4987347,0
1996-02-15,7.5945,7.9509,7.5945,7.8172,9956906,0
1996-02-16,7.7526,7.7526,7.6188,7.6837,6150313,0
1996-02-20,7.5297,7.639,7.4852,7.5945,5545119,0
1996-02-21,7.5498,7.5945,7.287,7.287,15346398,0
1996-02-22,7.3961,7.4405,7.3516,7.4203,10671285,0
1996-02-23,7.4852,7.5498,7.3759,7.4203,7344904,0
1996-02-26,7.4405,7.4405,7.2625,7.287,7006985,0
1996-02-27,7.3072,7.3516,7.1736,7.218,10280987,0
1996-02-28,7.2424,7.4405,7.2424,7.3516,10756258,0
1996-02-29,7.287,7.5297,7.287,7.4203,10211334,0
1996-03-01,7.5744,7.6188,7.3961,7.5054,10071017,0
1996-03-04,7.5744,7.8172,7.5744,7.797,11161865,0
1996-03-05,7.7282,7.7526,7.5744,7.6837,8793925,0
1996-03-06,7.7282,7.7728,7.6188,7.6632,5656275,0
1996-03-07,7.708,7.8172,7.6632,7.797,7860191,0
1996-03-08,7.708,7.708,7.3961,7.5744,9699998,0
1996-03-11,7.4609,7.5297,7.4203,7.5054,6175022,0
1996-03-12,7.4609,7.5297,7.3759,7.5297,4857413,0
1996-03-13,7.4405,7.5054,7.3516,7.3759,4920653,0
1996-03-14,7.4203,7.5498,7.4203,7.4852,5064416,0
1996-03-15,7.2424,7.3759,7.218,7.287,17545864,0
1996-03-18,7.3516,7.5498,7.1533,7.1976,10996364,0
1996-03-19,7.218,7.3516,7.1291,7.3516,11347633,0
1996-03-20,7.3313,7.3313,7.1736,7.1976,8288522,0
1996-03-21,7.2424,7.3759,7.2424,7.3313,9100237,0
1996-03-22,7.287,7.3516,7.2424,7.287,4574819,0
1996-03-25,7.287,7.3313,7.1089,7.218,6667574,0
1996-03-26,7.2424,7.3072,7.218,7.287,6203179,0
1996-03-27,7.3313,7.3313,7.1533,7.1976,6856795,0
1996-03-28,7.1291,7.3072,7.1291,7.218,8982650,0
1996-03-29,7.287,7.3961,7.1976,7.2424,9859574,0
1996-04-01,7.3516,7.4609,7.3072,7.4405,7103814,0
1996-04-02,7.4405,7.4609,7.3961,7.4203,4724017,0
1996-04-03,7.4203,7.4405,7.3759,7.4203,4526897,0
1996-04-04,7.4203,7.5054,7.3759,7.4609,6294572,0
1996-04-08,7.3313,7.6632,7.3313,7.6632,13308972,0
1996-04-09,7.6188,7.6632,7.4852,7.5054,9265247,0
1996-04-10,7.4609,7.5297,7.2625,7.3313,8128948,0
1996-04-11,7.2828,7.3961,7.1937,7.3719,11608479,0
1996-04-12,7.3516,7.4609,7.3516,7.4166,3852031,0
1996-04-15,7.4609,7.4609,7.3072,7.3719,7213983,0
1996-04-16,7.3719,7.3961,7.2828,7.3275,5144945,0
1996-04-17,7.2828,7.3072,7.218,7.2828,5685422,0
1996-04-18,7.3072,7.3719,7.2384,7.3275,6827149,0
1996-04-19,7.3516,7.4852,7.3275,7.4405,6450697,0
1996-04-22,7.4852,7.5498,7.3961,7.3961,5327243,0
1996-04-23,7.3961,7.4852,7.3516,7.4609,3631696,0
1996-04-24,7.4405,7.4405,7.218,7.2384,8462426,0
1996-04-25,7.2384,7.3516,7.2384,7.3275,6626575,0
1996-04-26,7.3275,7.3719,7.2625,7.2625,4969556,0
1996-04-29,7.2625,7.3961,7.2625,7.3516,5410735,0
1996-04-30,7.3072,7.3072,7.2384,7.2625,5134073,0
1996-05-01,7.2625,7.3072,7.218,7.2828,5780285,0
1996-05-02,7.1937,7.2625,7.1248,7.1696,7004513,0
1996-05-03,7.1696,7.218,7.0358,7.0358,7515357,0
1996-05-06,7.1048,7.1493,6.9711,7.0805,7344904,0
1996-05-07,7.1248,7.1248,6.9914,7.0603,7420494,0
1996-05-08,7.0155,7.1048,6.9023,7.0358,8702038,0
1996-05-09,7.0805,7.137,7.0358,7.1048,8113139,0
1996-05-10,7.1493,7.218,7.1248,7.1696,5597983,0
1996-05-13,7.1937,7.3275,7.1493,7.3072,9427786,0
1996-05-14,7.3072,7.3072,7.1937,7.2384,6687831,0
1996-05-15,7.2625,7.3516,7.2384,7.3275,8391781,0
1996-05-16,7.2384,7.3719,7.2384,7.3072,6129069,0
1996-05-17,7.3516,7.4166,7.3275,7.3719,5395914,0
1996-05-20,7.3961,7.4609,7.3275,7.4166,4941890,0
1996-05-21,7.4166,7.4609,7.3516,7.3961,4793181,0
1996-05-22,7.3961,7.5054,7.3516,7.4852,6881003,0
1996-05-23,7.4609,7.5297,7.3275,7.3961,7918000,0
1996-05-24,7.4405,7.6632,7.4166,7.639,7591433,0
1996-05-28,7.6632,7.708,7.5297,7.5744,6551972,0
1996-05-29,7.5744,7.6632,7.5297,7.5297,5100971,0
1996-05-30,7.5498,7.708,7.5297,7.6632,6717476,0
1996-05-31,7.6632,7.7526,7.6188,7.708,6149325,0
1996-06-03,7.639,7.6837,7.5744,7.6188,4874707,0
1996-06-04,7.6188,7.6837,7.5945,7.639,5769409,0
1996-06-05,7.6188,7.8416,7.6188,7.8416,8420435,0
1996-06-06,7.8416,7.8416,7.7526,7.797,6903233,0
1996-06-07,7.6188,7.8213,7.5945,7.797,5193851,0
1996-06-10,7.7526,7.8213,7.6837,7.7526,5750638,0
1996-06-11,7.7526,7.797,7.6837,7.7282,4852473,0
1996-06-12,7.6837,7.708,7.5945,7.639,7812765,0
1996-06-13,7.639,7.7526,7.639,7.7526,4686472,0
1996-06-14,7.7728,7.7728,7.639,7.6632,3762124,0
1996-06-17,7.6837,7.7282,7.6632,7.6837,4586676,0
1996-06-18,7.6837,7.7282,7.6837,7.7282,6115731,0
1996-06-19,7.708,7.7282,7.6837,7.708,3134191,0
1996-06-20,7.708,7.7282,7.6188,7.639,3994816,0
1996-06-21,7.639,7.7526,7.639,7.708,8712414,0
1996-06-24,7.7282,7.8213,7.708,7.7282,5333668,0
1996-06-25,7.7728,7.8416,7.7526,7.7728,4850988,0
1996-06-26,7.7526,7.8213,7.708,7.7526,3712718,0
1996-06-27,7.7282,7.8416,7.708,7.8213,3617861,0
1996-06-28,7.8416,7.8416,7.7728,7.7728,4746746,0
1996-07-01,7.8213,7.8416,7.7526,7.7526,3091712,0
1996-07-02,7.7526,7.797,7.708,7.7526,3203363,0
1996-07-03,7.7282,7.797,7.7282,7.797,2748844,0
1996-07-05,7.6837,7.7282,7.639,7.639,2364973,0
1996-07-08,7.5945,7.6632,7.4852,7.5297,4383624,0
1996-07-09,7.5744,7.5744,7.3961,7.4405,7876497,0
1996-07-10,7.4609,7.5945,7.4405,7.5945,6423028,0
1996-07-11,7.6147,7.8416,7.6147,7.8172,14130065,0
1996-07-12,7.8172,7.975,7.7728,7.9547,14250116,0
1996-07-15,7.9547,7.975,7.797,7.8172,10164892,0
1996-07-16,7.8416,7.8617,7.5498,7.797,16735145,0
1996-07-17,7.8617,7.8617,7.6837,7.708,7730260,0
1996-07-18,7.7282,8.1571,7.708,8.1126,10951409,0
1996-07-19,8.0441,8.0887,7.9307,7.975,7255482,0
1996-07-22,7.9547,7.975,7.8861,7.975,6052494,0
1996-07-23,7.9547,7.975,7.797,7.8416,6621138,0
1996-07-24,7.708,7.8861,7.6632,7.8617,5823753,0
1996-07-25,7.9103,7.975,7.8617,7.9307,5913670,0
1996-07-26,7.9307,8.0195,7.9103,8.0195,3586740,0
1996-07-29,7.9307,7.975,7.8861,7.9103,3198914,0
1996-07-30,7.975,7.975,7.8861,7.9547,3905395,0
1996-07-31,7.8861,7.9307,7.8617,7.8861,3746316,0
1996-08-01,7.8861,8.0641,7.8861,7.9995,6523810,0
1996-08-02,8.0641,8.133,8.0195,8.133,5562405,0
1996-08-05,8.133,8.2015,8.1126,8.1774,4776881,0
1996-08-06,8.133,8.2907,8.133,8.2465,6210094,0
1996-08-07,8.222,8.2666,8.133,8.133,5030819,0
1996-08-08,8.0887,8.3109,8.0887,8.2465,7842405,0
1996-08-09,8.222,8.3798,8.222,8.3595,5624162,0
1996-08-12,8.3355,8.3798,8.222,8.3355,3938493,0
1996-08-13,8.2465,8.4246,8.2465,8.2666,8106717,0
1996-08-14,8.2465,8.3109,8.222,8.2465,4974498,0
1996-08-15,8.2465,8.4486,8.2465,8.3109,6858771,0
1996-08-16,8.3109,8.5135,8.2666,8.4932,6103384,0
1996-08-19,8.5135,8.5622,8.4932,8.5378,3842651,0
1996-08-20,8.4932,8.5822,8.4932,8.5378,4219111,0
1996-08-21,8.5135,8.5622,8.3798,8.4486,5160751,0
1996-08-22,8.4932,8.5822,8.4689,8.5622,5460142,0
1996-08-23,8.5135,8.5622,8.3595,8.4041,4228497,0
1996-08-26,8.4486,8.4486,8.3355,8.3595,2200461,0
1996-08-27,8.3109,8.3798,8.2907,8.3355,5002161,0
1996-08-28,8.3109,8.3595,8.222,8.222,3387639,0
1996-08-29,8.2465,8.2666,8.1126,8.133,4600015,0
1996-08-30,8.1571,8.1774,8.0887,8.0887,4385104,0
1996-09-03,8.0195,8.2015,7.975,8.1774,4370287,0
1996-09-04,8.133,8.2907,8.0887,8.2465,4605946,0
1996-09-05,8.222,8.3595,8.222,8.3109,4282348,0
1996-09-06,8.2907,8.4246,8.2907,8.3595,4365346,0
1996-09-09,8.4041,8.4486,8.3595,8.4486,3500279,0
1996-09-10,8.4246,8.4689,8.3798,8.4486,3755208,0
1996-09-11,8.4041,8.4246,8.3595,8.4041,4111903,0
1996-09-12,8.4246,8.5378,8.3798,8.4689,4313472,0
1996-09-13,8.5822,8.6512,8.5622,8.5822,4343113,0
1996-09-16,8.6268,8.7641,8.6065,8.6512,5891441,0
1996-09-17,8.6512,8.6713,8.5378,8.6065,3584267,0
1996-09-18,8.5622,8.6065,8.5135,8.5378,2836289,0
1996-09-19,8.5622,8.7641,8.5378,8.6957,4535793,0
1996-09-20,8.716,8.716,8.5378,8.5622,7707531,0
1996-09-23,8.5378,8.6268,8.5135,8.5622,3142100,0
1996-09-24,8.5378,8.716,8.5378,8.6268,4200834,0
1996-09-25,8.6713,8.7641,8.6512,8.6957,5572780,0
1996-09-26,8.6957,8.8292,8.6713,8.7641,3946399,0
1996-09-27,8.7848,8.8534,8.6957,8.8534,3326876,0
1996-09-30,8.8534,8.9418,8.8292,8.8534,5291180,0
1996-10-01,8.8292,8.8732,8.8087,8.8732,2699438,0
1996-10-02,8.8985,8.9611,8.8292,8.8534,4616318,0
1996-10-03,8.8732,8.9418,8.8534,8.8985,3998270,0
1996-10-04,8.9183,9.0778,8.8985,9.0568,4764037,0
1996-10-07,9.0111,9.1005,8.9866,9.0568,3603530,0
1996-10-08,8.9866,9.1898,8.9611,9.1005,7901196,0
1996-10-09,9.1005,9.1005,8.8534,8.8732,5990742,0
1996-10-10,8.8497,8.8939,8.8042,8.8292,3498794,0
1996-10-11,8.8497,9.1206,8.8292,9.1005,6616196,0
1996-10-14,9.0518,9.3723,9.0518,9.3476,6139444,0
1996-10-15,9.4817,9.4817,9.2582,9.2582,8213926,0
1996-10-16,9.2775,9.2775,9.1648,9.2348,3606503,0
1996-10-17,9.2348,9.4365,9.2348,9.4157,4976972,0
1996-10-18,9.4608,9.595,9.4157,9.55,5092574,0
1996-10-21,9.4817,9.55,9.3723,9.3929,4194405,0
1996-10-22,9.3219,9.3476,9.1436,9.1898,6446248,0
1996-10-23,9.1005,9.2348,9.0778,9.1648,6551972,0
1996-10-24,9.1206,9.3476,9.1005,9.2102,4495771,0
1996-10-25,9.1898,9.2775,9.032,9.032,4501702,0
1996-10-28,9.0073,9.1005,8.9418,8.9866,5049596,0
1996-10-29,9.0073,9.1436,8.9611,9.1436,4403387,0
1996-10-30,9.1648,9.2102,8.9866,9.032,4486389,0
1996-10-31,8.9866,9.1898,8.9866,9.1648,6300993,0
1996-11-01,9.1648,9.1898,9.0073,9.032,5200276,0
1996-11-04,8.9866,9.1005,8.9183,9.0778,6448221,0
1996-11-05,9.1005,9.2775,9.1005,9.2102,6524305,0
1996-11-06,9.1898,9.53,9.1898,9.505,6395356,0
1996-11-07,9.4608,9.595,9.4157,9.53,5718033,0
1996-11-08,9.4817,9.639,9.4817,9.639,5195832,0
1996-11-11,9.639,9.663,9.574,9.618,3209788,0
1996-11-12,9.663,9.663,9.4157,9.4817,4559503,0
1996-11-13,9.4365,9.505,9.3723,9.4817,3791271,0
1996-11-14,9.4608,9.688,9.4157,9.663,4808500,0
1996-11-15,9.82,9.911,9.639,9.663,10868407,0
1996-11-18,9.595,9.731,9.53,9.618,5633549,0
1996-11-19,9.618,9.709,9.618,9.709,5223989,0
1996-11-20,9.639,9.796,9.639,9.731,4944857,0
1996-11-21,9.777,9.957,9.752,9.89,6985246,0
1996-11-22,9.934,10.069,9.911,10.069,6767373,0
1996-11-25,10.047,10.32,10.004,10.252,9948014,0
1996-11-26,10.295,10.363,10.116,10.135,7788062,0
1996-11-27,10.116,10.135,10.024,10.069,4556047,0
1996-11-29,10.095,10.116,10.047,10.047,1473722,0
1996-12-02,10.004,10.004,9.89,9.977,4625209,0
1996-12-03,9.934,10.004,9.752,9.752,7498556,0
1996-12-04,9.731,9.777,9.4365,9.618,10113513,0
1996-12-05,9.595,9.639,9.53,9.55,5583649,0
1996-12-06,9.2775,9.618,9.1898,9.53,6909658,0
1996-12-09,9.618,9.731,9.574,9.731,3403943,0
1996-12-10,9.688,9.82,9.618,9.731,3751253,0
1996-12-11,9.4817,9.595,9.3219,9.4365,5525850,0
1996-12-12,9.3929,9.4157,9.2102,9.2348,5904281,0
1996-12-13,9.1898,9.3219,9.1005,9.2775,5696294,0
1996-12-16,9.3033,9.3219,9.1005,9.1005,4514051,0
1996-12-17,9.0778,9.2582,9.0518,9.1648,6129565,0
1996-12-18,9.2348,9.2775,9.0778,9.1436,5824247,0
1996-12-19,9.2582,9.505,9.2582,9.4608,9502384,0
1996-12-20,9.709,9.752,9.505,9.53,13467063,0
1996-12-23,9.53,9.595,9.3929,9.4817,3840183,0
1996-12-24,9.4365,9.55,9.4365,9.53,1395665,0
1996-12-26,9.53,9.618,9.4817,9.55,3390598,0
1996-12-27,9.55,9.574,9.505,9.55,2069540,0
1996-12-30,9.55,9.55,9.3929,9.4365,3415799,0
1996-12-31,9.3929,9.4365,9.1648,9.1648,4081765,0
1997-01-02,9.2348,9.2348,8.9866,9.1005,8140312,0
1997-01-03,9.1648,9.3219,9.1206,9.3033,6797015,0
1997-01-06,9.3929,9.4157,9.1206,9.1898,5839561,0
1997-01-07,9.1206,9.3929,9.0518,9.3929,6020384,0
1997-01-08,9.3929,9.4157,9.2348,9.2582,5276852,0
1997-01-09,9.3033,9.4608,9.2102,9.3476,3783364,0
1997-01-10,9.2348,9.55,9.2102,9.53,4900883,0
1997-01-13,9.595,9.595,9.388,9.501,4690423,0
1997-01-14,9.595,9.796,9.57,9.683,6978825,0
1997-01-15,9.663,9.709,9.525,9.663,5173597,0
1997-01-16,9.796,10.047,9.777,10.047,10558644,0
1997-01-17,10.095,10.135,9.911,10.004,6756006,0
1997-01-20,9.911,10.116,9.911,10.024,5217567,0
1997-01-21,9.82,10.047,9.82,10.004,7540548,0
1997-01-22,10.004,10.231,9.934,10.205,9090851,0
1997-01-23,10.231,10.32,9.846,9.846,6266411,0
1997-01-24,9.89,10.024,9.777,9.89,5816346,0
1997-01-27,9.752,9.866,9.683,9.731,4629658,0
1997-01-28,9.846,9.934,9.683,9.731,5213616,0
1997-01-29,9.683,9.683,9.501,9.639,9069113,0
1997-01-30,9.709,9.846,9.614,9.846,9391222,0
1997-01-31,9.89,9.977,9.777,9.89,5650839,0
1997-02-03,9.846,9.89,9.752,9.846,3304639,0
1997-02-04,9.709,9.934,9.709,9.934,4238871,0
1997-02-05,9.934,10.073,9.731,9.82,6788124,0
1997-02-06,9.796,9.977,9.752,9.911,4441432,0
1997-02-07,9.977,10.116,9.957,10.073,4965608,0
1997-02-10,10.116,10.205,10.116,10.135,4467119,0
1997-02-11,10.161,10.185,10.004,10.161,4935470,0
1997-02-12,10.205,10.363,10.185,10.32,6720443,0
1997-02-13,10.413,10.64,10.388,10.615,9550801,0
1997-02-14,10.59,10.683,10.5,10.57,7333541,0
1997-02-18,10.59,10.911,10.57,10.817,9227203,0
1997-02-19,10.817,10.866,10.64,10.683,5233870,0
1997-02-20,10.57,10.683,10.413,10.525,5564384,0
1997-02-21,10.504,10.595,10.482,10.482,4696353,0
1997-02-24,10.392,10.712,10.392,10.595,4730444,0
1997-02-25,10.619,10.687,10.461,10.663,4564444,0
1997-02-26,10.643,10.663,10.3,10.549,4191446,0
1997-02-27,10.482,10.595,10.392,10.482,5024891,0
1997-02-28,10.392,10.53,10.256,10.256,5022913,0
1997-03-03,10.073,10.392,10.073,10.392,5505590,0
1997-03-04,10.392,10.413,10.14,10.185,4866794,0
1997-03-05,10.256,10.732,10.256,10.732,6017419,0
1997-03-06,10.845,10.894,10.436,10.482,9840800,0
1997-03-07,10.53,10.869,10.53,10.756,5759037,0
1997-03-10,10.894,10.96,10.732,10.96,6094487,0
1997-03-11,10.869,10.915,10.712,10.777,5289202,0
1997-03-12,10.732,10.824,10.663,10.777,5397398,0
1997-03-13,10.663,10.732,10.619,10.663,5734826,0
1997-03-14,10.712,10.801,10.549,10.549,6142907,0
1997-03-17,10.413,10.938,10.3,10.915,9793865,0
1997-03-18,10.894,10.915,10.777,10.845,6326688,0
1997-03-19,10.869,11.027,10.643,10.712,6604829,0
1997-03-20,10.732,10.732,10.482,10.595,4935470,0
1997-03-21,10.663,10.732,10.53,10.53,7197683,0
1997-03-24,10.574,10.869,10.574,10.845,4534802,0
1997-03-25,10.845,10.982,10.732,10.756,4458228,0
1997-03-26,10.756,10.869,10.712,10.801,4893478,0
1997-03-27,10.869,10.894,10.53,10.574,6659670,0
1997-03-31,10.53,10.643,10.21,10.231,7974810,0
1997-04-01,10.185,10.342,10.116,10.14,8490590,0
1997-04-02,10.116,10.368,10.004,10.185,5578712,0
1997-04-03,10.116,10.21,9.977,10.185,3894526,0
1997-04-04,10.116,10.413,10.073,10.413,4932505,0
1997-04-07,10.413,10.482,10.21,10.278,2683134,0
1997-04-08,10.256,10.342,10.116,10.3,4054100,0
1997-04-09,10.392,10.482,10.073,10.116,4322360,0
1997-04-10,10.14,10.413,10.098,10.323,4433029,0
1997-04-11,10.234,10.278,9.683,9.846,6361272,0
1997-04-14,10.008,10.144,9.846,10.077,5651339,0
1997-04-15,10.26,10.371,10.165,10.346,5179032,0
1997-04-16,10.346,10.671,10.26,10.671,7476817,0
1997-04-17,10.716,10.828,10.647,10.716,7277221,0
1997-04-18,10.716,10.759,10.601,10.623,4921633,0
1997-04-21,10.623,10.785,10.579,10.759,5597487,0
1997-04-22,10.785,11.243,10.759,11.035,10196017,0
1997-04-23,11.061,11.149,10.943,10.967,5489291,0
1997-04-24,10.967,10.967,10.808,10.874,3733470,0
1997-04-25,10.853,10.853,10.739,10.785,2704380,0
1997-04-28,10.739,10.898,10.739,10.828,5251656,0
1997-04-29,11.035,11.13,10.828,11.105,8509363,0
1997-04-30,11.011,11.268,10.967,11.171,6159208,0
1997-05-01,11.171,11.268,11.011,11.171,4807019,0
1997-05-02,11.197,11.449,11.171,11.336,4934482,0
1997-05-05,11.38,11.606,11.311,11.585,5896882,0
1997-05-06,11.541,11.676,11.494,11.585,6754038,0
1997-05-07,11.585,11.676,11.449,11.473,5925527,0
1997-05-08,11.426,11.655,11.405,11.449,6965481,0
1997-05-09,11.494,11.517,11.311,11.494,4123758,0
1997-05-12,11.517,11.726,11.494,11.676,4252708,0
1997-05-13,11.726,11.791,11.629,11.743,7097394,0
1997-05-14,11.884,11.949,11.812,11.884,5651339,0
1997-05-15,11.884,12.294,11.838,12.294,9788433,0
1997-05-16,12.249,12.249,11.929,12.137,9409502,0
1997-05-19,12.086,12.137,12,12.11,6278768,0
1997-05-20,11.973,12.067,11.838,11.905,7069227,0
1997-05-21,11.863,11.973,11.449,11.606,9952458,0
1997-05-22,11.629,11.676,11.541,11.606,5135065,0
1997-05-23,11.676,11.743,11.629,11.726,3538318,0
1997-05-27,11.606,11.791,11.517,11.726,4488361,0
1997-05-28,11.726,11.743,11.473,11.562,4761570,0
1997-05-29,11.585,11.655,11.405,11.541,4202805,0
1997-05-30,11.38,11.655,11.38,11.541,4568396,0
1997-06-02,11.629,11.676,11.38,11.473,3605510,0
1997-06-03,11.449,11.7,11.449,11.585,3806582,0
1997-06-04,11.562,11.562,11.473,11.517,2746369,0
1997-06-05,11.562,11.629,11.473,11.473,3620330,0
1997-06-06,11.473,11.791,11.473,11.726,5298589,0
1997-06-09,11.726,12,11.7,11.905,5641949,0
1997-06-10,11.949,12.046,11.812,11.838,6734770,0
1997-06-11,11.838,12.046,11.812,12.022,3832768,0
1997-06-12,12.086,12.208,11.949,12.183,6610765,0
1997-06-13,12.157,12.249,12.137,12.157,7111222,0
1997-06-16,12.208,12.226,12.046,12.11,4278888,0
1997-06-17,12.046,12.086,11.905,11.973,6020384,0
1997-06-18,11.791,11.973,11.791,11.863,4508619,0
1997-06-19,11.949,12.267,11.929,12.226,4241839,0
1997-06-20,12.208,12.387,12.208,12.226,9271670,0
1997-06-23,12.086,12.183,11.884,11.884,4920153,0
1997-06-24,12.086,12.477,12.022,12.456,6937817,0
1997-06-25,12.418,12.456,12.137,12.28,5974930,0
1997-06-26,12.28,12.376,12.067,12.067,4556540,0
1997-06-27,12.086,12.627,12.086,12.406,7280186,0
1997-06-30,12.387,12.406,12.086,12.226,6132532,0
1997-07-01,12.157,12.32,12.034,12.057,5441370,0
1997-07-02,12.086,12.197,12.067,12.183,4517505,0
1997-07-03,12.267,12.545,12.249,12.545,4026437,0
1997-07-07,12.545,12.545,12.267,12.28,4299145,0
1997-07-08,12.28,12.406,12.28,12.398,2945472,0
1997-07-09,12.432,12.477,12.067,12.17,4999201,0
1997-07-10,12.267,12.34,12.046,12.086,5537706,0
1997-07-11,12.051,12.051,11.68,11.803,11203369,0
1997-07-14,11.791,11.94,11.759,11.816,6709571,0
1997-07-15,11.726,11.929,11.609,11.929,7739157,0
1997-07-16,11.771,11.952,11.655,11.898,7189287,0
1997-07-17,11.816,12,11.449,11.541,19416797,0
1997-07-18,11.541,11.622,11.354,11.417,14235792,0
1997-07-21,11.405,11.473,11.218,11.38,5380601,0
1997-07-22,11.449,11.622,11.417,11.609,7685795,0
1997-07-23,11.68,11.94,11.655,11.791,8048420,0
1997-07-24,11.746,11.771,11.473,11.692,6766876,0
1997-07-25,11.771,11.91,11.485,11.705,5765954,0
1997-07-28,11.771,11.816,11.598,11.609,5193851,0
1997-07-29,11.692,11.929,11.598,11.791,6417590,0
1997-07-30,11.843,11.991,11.816,11.952,6369177,0
1997-07-31,11.94,12.061,11.921,12.037,5277837,0
1997-08-01,12.037,12.061,11.726,11.746,5240297,0
1997-08-04,11.68,11.771,11.566,11.634,7669986,0
1997-08-05,11.585,11.713,11.566,11.668,8008404,0
1997-08-06,11.634,11.68,11.574,11.634,5351451,0
1997-08-07,11.68,11.863,11.68,11.726,7347382,0
1997-08-08,11.68,11.843,11.643,11.759,9147172,0
1997-08-11,11.771,11.856,11.529,11.791,9490036,0
1997-08-12,11.791,11.94,11.726,11.759,8744523,0
1997-08-13,11.803,11.863,11.555,11.555,9744958,0
1997-08-14,11.622,11.737,11.585,11.705,4217132,0
1997-08-15,11.609,11.622,11.149,11.149,9549317,0
1997-08-18,11.336,11.485,11.218,11.485,7294511,0
1997-08-19,11.497,11.541,11.268,11.345,9245483,0
1997-08-20,11.405,11.506,11.311,11.405,9204478,0
1997-08-21,11.426,11.449,11.149,11.231,7401718,0
1997-08-22,10.991,11.218,10.991,11.16,7326139,0
1997-08-25,11.197,11.298,10.943,10.943,6847407,0
1997-08-26,10.943,11.136,10.898,11.023,6736249,0
1997-08-27,10.979,11.184,10.943,11.081,6362754,0
1997-08-28,11.081,11.218,10.943,11.065,6964497,0
1997-08-29,10.998,11.209,10.979,11.023,4282836,0
1997-09-02,11.13,11.436,11.061,11.436,6508498,0
1997-09-03,11.497,11.705,11.449,11.529,5684924,0
1997-09-04,11.585,11.634,11.46,11.506,5533260,0
1997-09-05,11.517,11.609,11.268,11.38,4781328,0
1997-09-08,11.354,11.405,11.13,11.184,5672577,0
1997-09-09,11.035,11.255,11.035,11.16,4791209,0
1997-09-10,11.13,11.209,10.967,10.967,4961659,0
1997-09-11,10.967,10.991,10.817,10.943,5864266,0
1997-09-12,11.035,11.426,10.943,11.405,8101284,0
1997-09-15,11.405,11.566,11.367,11.367,4217626,0
1997-09-16,11.485,11.726,11.473,11.668,6740198,0
1997-09-17,11.622,11.726,11.585,11.609,4575315,0
1997-09-18,11.737,11.952,11.68,11.726,6807391,0
1997-09-19,11.856,11.94,11.692,11.856,7039588,0
1997-09-22,11.875,11.952,11.816,11.921,4437967,0
1997-09-23,11.875,11.898,11.726,11.843,3472615,0
1997-09-24,11.856,11.952,11.585,11.609,6334098,0
1997-09-25,11.771,11.771,11.506,11.555,4463659,0
1997-09-26,11.634,11.692,11.566,11.692,4575808,0
1997-09-29,11.598,11.875,11.541,11.856,3614408,0
1997-09-30,11.829,11.929,11.737,11.759,3652938,0
1997-10-01,11.791,11.875,11.68,11.779,3574386,0
1997-10-02,11.829,11.863,11.713,11.863,3727537,0
1997-10-03,11.952,12.037,11.609,11.829,6726367,0
1997-10-06,11.921,11.978,11.875,11.952,4675110,0
1997-10-07,11.952,12.128,11.898,12.115,3954794,0
1997-10-08,12.051,12.115,11.921,12.061,3689006,0
1997-10-09,11.91,12.037,11.746,11.94,4517017,0
1997-10-10,11.821,11.921,11.807,11.843,2793796,0
1997-10-13,11.891,11.969,11.795,11.856,1936643,0
1997-10-14,11.944,12.119,11.912,11.969,5286239,0
1997-10-15,11.867,11.912,11.729,11.738,6701661,0
1997-10-16,11.763,11.867,11.729,11.738,4053111,0
1997-10-17,11.692,11.856,11.534,11.795,6727355,0
1997-10-20,11.771,11.771,11.603,11.738,4294205,0
1997-10-21,11.692,11.795,11.692,11.763,6669552,0
1997-10-22,11.751,11.795,11.673,11.729,4152913,0
1997-10-23,11.38,11.534,11.323,11.405,7820177,0
1997-10-24,11.684,11.684,11.298,11.358,4940906,0
1997-10-27,11.268,11.371,10.756,10.756,7546476,0
1997-10-28,10.712,12.88,10.537,11.311,12946839,0
1997-10-29,11.323,11.609,11.222,11.243,7476322,0
1997-10-30,11.081,11.497,11.061,11.117,5861306,0
1997-10-31,11.243,11.428,11.081,11.323,5510044,0
1997-11-03,11.541,11.622,11.473,11.497,4917188,0
1997-11-04,11.46,11.684,11.452,11.659,5898353,0
1997-11-05,11.634,11.891,11.634,11.771,7405180,0
1997-11-06,11.541,11.684,11.497,11.541,4604462,0
1997-11-07,11.311,11.541,11.291,11.534,6519859,0
1997-11-10,11.609,11.684,11.541,11.578,5997657,0
1997-11-11,11.566,11.684,11.534,11.555,2996853,0
1997-11-12,11.358,11.717,11.358,11.589,5872663,0
1997-11-13,11.497,11.902,11.497,11.738,7944178,0
1997-11-14,11.705,11.912,11.659,11.902,6053977,0
1997-11-17,11.982,12.083,11.944,11.969,7049472,0
1997-11-18,11.921,11.995,11.771,11.867,4736372,0
1997-11-19,11.783,12.042,11.783,12.017,5198304,0
1997-11-20,12.017,12.214,11.995,12.083,7556850,0
1997-11-21,12.083,12.179,11.995,12.165,4809491,0
1997-11-24,12.075,12.152,11.995,12.017,3889091,0
1997-11-25,12.094,12.28,12.083,12.179,4955230,0
1997-11-26,12.179,12.245,12.119,12.165,3702841,0
1997-11-28,12.192,12.192,12.004,12.031,1772615,0
1997-12-01,12.031,12.418,12.017,12.418,4373744,0
1997-12-02,12.366,12.545,12.328,12.418,3588220,0
1997-12-03,12.443,12.606,12.316,12.606,4481447,0
1997-12-04,12.567,12.79,12.443,12.477,6972895,0
1997-12-05,12.464,12.688,12.418,12.556,3709748,0
1997-12-08,12.556,12.556,12.328,12.418,3216697,0
1997-12-09,12.418,12.688,12.353,12.665,6031750,0
1997-12-10,12.477,12.618,12.432,12.516,5250665,0
1997-12-11,12.477,12.556,12.328,12.34,5956156,0
1997-12-12,12.328,12.516,12.267,12.307,3886624,0
1997-12-15,12.307,12.556,12.233,12.49,5823753,0
1997-12-16,12.528,12.707,12.516,12.676,4199839,0
1997-12-17,12.618,12.695,12.418,12.443,4121288,0
1997-12-18,12.328,12.34,11.902,12.053,7432347,0
1997-12-19,11.879,12.004,11.497,11.932,11575875,0
1997-12-22,11.944,12.257,11.944,12.205,5350464,0
1997-12-23,12.143,12.316,11.982,11.982,3933554,0
1997-12-24,12.053,12.143,11.912,11.912,2109060,0
1997-12-26,11.957,12.106,11.957,12.053,821589,0
1997-12-29,12.053,12.179,12.053,12.165,3082813,0
1997-12-30,12.28,12.387,12.226,12.366,3792260,0
1997-12-31,12.366,12.464,12.075,12.094,4545672,0
1998-01-02,12.119,12.464,12.017,12.456,6160693,0
1998-01-05,12.503,12.618,12.353,12.528,6991173,0
1998-01-06,12.387,12.49,12.257,12.316,5274383,0
1998-01-07,12.233,12.394,12.179,12.394,4729451,0
1998-01-08,12.606,12.639,12.503,12.556,8083992,0
1998-01-09,12.556,12.567,12.353,12.418,8472801,0
1998-01-12,12.257,12.85,12.226,12.85,9163964,0
1998-01-13,12.793,13.016,12.768,12.942,8495526,0
1998-01-14,12.942,13.022,12.843,12.981,5194346,0
1998-01-15,12.981,13.07,12.86,12.872,5391964,0
1998-01-16,12.883,13.105,12.883,12.992,9825486,0
1998-01-20,13.165,13.299,13.07,13.245,8616074,0
1998-01-21,13.245,13.245,12.981,13.105,5513992,0
1998-01-22,12.992,13.105,12.981,13.022,7298469,0
1998-01-23,12.981,13.07,12.921,12.955,7138892,0
1998-01-26,12.955,12.981,12.746,12.831,5929973,0
1998-01-27,12.85,13.245,12.831,13.142,6700677,0
1998-01-28,13.196,13.35,13.142,13.152,5526834,0
1998-01-29,13.003,13.35,13.003,13.326,5946773,0
1998-01-30,13.234,13.35,13.105,13.131,7188790,0
1998-02-02,13.27,13.395,13.184,13.196,9014269,0
1998-02-03,13.165,13.184,13.003,13.058,8299392,0
1998-02-04,12.896,13.096,12.883,13.046,5985804,0
1998-02-05,13.016,13.105,12.942,13.096,6287164,0
1998-02-06,13.118,13.316,13.096,13.316,6125615,0
1998-02-09,13.339,13.339,13.152,13.292,4931516,0
1998-02-10,13.258,13.637,13.258,13.637,7905650,0
1998-02-11,13.637,13.65,13.489,13.57,7230290,0
1998-02-12,13.489,13.695,13.421,13.695,7000560,0
1998-02-13,13.65,13.836,13.606,13.734,6869143,0
1998-02-17,13.896,14.044,13.776,13.949,8441673,0
1998-02-18,14.031,14.031,13.836,13.882,6133022,0
1998-02-19,13.734,13.788,13.674,13.674,5845492,0
1998-02-20,13.695,13.788,13.583,13.767,7334531,0
1998-02-23,13.896,13.896,13.744,13.896,3783859,0
1998-02-24,13.896,13.908,13.734,13.87,5195334,0
1998-02-25,13.949,13.998,13.799,13.861,5217075,0
1998-02-26,13.776,13.825,13.626,13.812,5036256,0
1998-02-27,13.744,13.908,13.744,13.87,4076334,0
1998-03-02,13.836,13.974,13.812,13.941,3432098,0
1998-03-03,13.87,13.949,13.849,13.917,3981972,0
1998-03-04,13.882,13.896,13.65,13.767,4757612,0
1998-03-05,13.721,13.87,13.695,13.861,4391032,0
1998-03-06,13.917,14.111,13.908,14.068,6434387,0
1998-03-09,14.092,14.137,13.974,14.025,6314833,0
1998-03-10,14.092,14.311,14.057,14.254,5696790,0
1998-03-11,14.322,14.416,14.279,14.39,5385048,0
1998-03-12,14.311,14.484,14.241,14.472,4601001,0
1998-03-13,14.522,14.635,14.367,14.441,6791581,0
1998-03-16,14.367,14.522,14.361,14.449,5811896,0
1998-03-17,14.497,14.54,14.38,14.484,4537271,0
1998-03-18,14.441,14.484,14.16,14.322,5456685,0
1998-03-19,14.311,14.322,14.173,14.279,4389057,0
1998-03-20,14.286,14.472,14.229,14.416,8202071,0
1998-03-23,14.322,14.39,14.298,14.311,4045209,0
1998-03-24,14.361,14.367,14.186,14.229,5925033,0
1998-03-25,14.229,14.241,13.721,13.825,9684191,0
1998-03-26,13.836,14.044,13.836,13.974,8660537,0
1998-03-27,14.137,14.137,13.93,13.93,8777128,0
1998-03-30,13.974,13.974,13.708,13.744,5875136,0
1998-03-31,13.87,14.011,13.861,13.961,7182861,0
1998-04-01,14.111,14.173,13.998,14.092,7965912,0
1998-04-02,14.068,14.449,13.986,14.347,7259436,0
1998-04-03,14.46,14.51,14.39,14.497,6245177,0
1998-04-06,14.702,14.752,14.279,14.311,5697777,0
1998-04-07,14.361,14.428,14.16,14.241,3723092,0
1998-04-08,14.279,14.279,14.011,14.031,4761076,0
1998-04-09,14.206,14.229,14.044,14.16,4233932,0
1998-04-13,14.124,14.124,13.87,13.949,4070405,0
1998-04-14,13.937,14.057,13.926,13.994,5503620,0
1998-04-15,13.961,13.981,13.753,13.776,6684869,0
1998-04-16,13.682,13.704,13.366,13.404,10364482,0
1998-04-17,13.449,13.937,13.425,13.937,10874826,0
1998-04-20,13.87,13.878,13.565,13.6,8081029,0
1998-04-21,13.591,13.67,13.438,13.53,8260364,0
1998-04-22,13.53,13.579,13.425,13.449,7257463,0
1998-04-23,13.404,13.553,13.378,13.425,5875136,0
1998-04-24,13.404,13.659,13.238,13.366,6010997,0
1998-04-27,13.145,13.354,13.1,13.288,8675360,0
1998-04-28,13.288,13.343,12.996,13.063,7332560,0
1998-04-29,13.216,13.32,13.145,13.145,5536219,0
1998-04-30,13.216,13.716,13.216,13.61,7125555,0
1998-05-01,13.622,13.622,13.425,13.565,2869886,0
1998-05-04,13.691,13.776,13.449,13.497,5538197,0
1998-05-05,13.413,13.438,13.216,13.331,5374179,0
1998-05-06,13.331,13.438,13.113,13.157,5597983,0
1998-05-07,13.136,13.311,13.007,13.275,6734770,0
1998-05-08,13.311,13.67,13.311,13.516,5289698,0
1998-05-11,13.505,13.682,13.391,13.473,4000250,0
1998-05-12,13.473,13.646,13.378,13.646,5088626,0
1998-05-13,13.646,13.776,13.553,13.659,4490833,0
1998-05-14,13.622,13.634,13.425,13.497,7872047,0
1998-05-15,13.542,13.969,13.53,13.857,8595820,0
1998-05-18,13.891,14.057,13.857,14.02,9191136,0
1998-05-19,14.1,14.137,13.915,13.969,7092946,0
1998-05-20,14.02,14.229,13.961,14.229,4848521,0
1998-05-21,14.229,14.274,13.981,14.007,5592543,0
1998-05-22,14.031,14.111,13.961,14.031,3424199,0
1998-05-26,13.961,14.02,13.904,13.937,4191446,0
1998-05-27,13.904,13.961,13.622,13.87,7215470,0
1998-05-28,13.87,13.961,13.762,13.937,4399926,0
1998-05-29,13.961,13.994,13.776,13.808,4984873,0
1998-06-01,13.776,13.87,13.542,13.634,4029890,0
1998-06-02,13.634,13.795,13.497,13.61,5174586,0
1998-06-03,13.704,13.845,13.473,13.542,4624965,0
1998-06-04,13.425,13.591,13.238,13.591,5620208,0
1998-06-05,13.682,14.007,13.634,13.961,4435005,0
1998-06-08,13.961,14.144,13.776,13.845,5530297,0
1998-06-09,13.776,14.031,13.753,13.845,4807759,0
1998-06-10,13.753,14.263,13.73,13.961,5002903,0
1998-06-11,13.961,14.1,13.821,13.87,5964310,0
1998-06-12,13.87,14.311,13.776,14.286,6931885,0
1998-06-15,14.124,14.565,14.057,14.356,10086583,0
1998-06-16,14.356,14.565,14.286,14.518,7393817,0
1998-06-17,14.565,14.867,14.565,14.867,8800846,0
1998-06-18,14.844,15.242,14.799,15.215,8416231,0
1998-06-19,15.263,15.355,14.889,14.889,7870324,0
1998-06-22,14.702,15.076,14.702,14.939,4657819,0
1998-06-23,14.983,15.193,14.82,15.168,4733898,0
1998-06-24,15.125,15.497,15.006,15.471,5370227,0
1998-06-25,15.521,15.684,15.448,15.497,6846669,0
1998-06-26,15.403,15.728,15.403,15.728,4838634,0
1998-06-29,15.821,15.894,15.684,15.753,4702774,0
1998-06-30,15.684,15.708,15.215,15.263,5691356,0
1998-07-01,15.355,15.448,15.148,15.428,4583709,0
1998-07-02,15.263,15.684,15.263,15.542,2842712,0
1998-07-06,15.844,15.913,15.633,15.913,4731678,0
1998-07-07,15.821,15.987,15.728,15.821,4563952,0
1998-07-08,15.799,16.006,15.753,15.937,3141605,0
1998-07-09,16.006,16.265,15.821,15.987,5696790,0
1998-07-10,16.055,16.336,15.913,16.336,5296859,0
1998-07-13,16.39,16.647,16.133,16.647,5944796,0
1998-07-14,16.461,16.831,16.461,16.831,5568086,0
1998-07-15,16.714,16.831,16.435,16.435,4736372,0
1998-07-16,16.487,16.788,16.435,16.647,4620763,0
1998-07-17,16.647,16.831,16.553,16.764,4151673,0
1998-07-20,16.601,16.857,16.366,16.694,3500773,0
1998-07-21,16.672,16.672,16.2,16.2,5568582,0
1998-07-22,16.108,16.741,16.108,16.672,4316189,0
1998-07-23,16.366,16.672,16.249,16.249,4064724,0
1998-07-24,16.088,16.39,16.014,16.3,5232142,0
1998-07-27,16.182,16.39,16.014,16.274,3267835,0
1998-07-28,16.014,16.133,15.48,15.922,5334405,0
1998-07-29,15.922,16.039,15.829,15.995,2697711,0
1998-07-30,15.803,16.133,15.803,16.088,3747798,0
1998-07-31,16.039,16.063,15.501,15.549,3590444,0
1998-08-03,15.455,16.039,15.455,15.829,2948438,0
1998-08-04,16.088,16.108,15.129,15.176,5259069,0
1998-08-05,15.129,15.339,14.569,15.176,6634230,0
1998-08-06,15.294,15.363,15.033,15.129,5485830,0
1998-08-07,15.033,15.271,14.894,15.105,4963628,0
1998-08-10,15.033,15.48,14.991,15.105,4304333,0
1998-08-11,14.894,15.339,14.802,15.245,6808379,0
1998-08-12,15.407,15.549,15.197,15.455,5053793,0
1998-08-13,15.455,15.783,15.363,15.455,4582230,0
1998-08-14,15.363,15.667,15.129,15.22,4486389,0
1998-08-17,15.245,15.829,15.085,15.783,5572037,0
1998-08-18,15.759,16.039,15.642,15.922,4372511,0
1998-08-19,15.783,16.063,15.736,16.039,3491632,0
1998-08-20,15.877,16.2,15.829,16.063,4758107,0
1998-08-21,15.922,16.2,15.315,16.2,6132289,0
1998-08-24,16.157,16.32,15.877,16.157,4995988,0
1998-08-25,15.97,16.2,15.97,16.157,7008468,0
1998-08-26,15.829,16.601,15.736,16.435,6187863,0
1998-08-27,16.088,16.41,15.829,15.877,6870878,0
1998-08-28,15.829,15.898,15.407,15.48,7488180,0
1998-08-31,15.339,15.501,13.821,14.382,9531038,0
1998-09-01,14.476,14.872,13.682,14.756,9647137,0
1998-09-02,14.687,15.01,14.544,14.544,6286177,0
1998-09-03,14.544,15.033,14.057,14.991,6540114,0
1998-09-04,15.01,15.176,14.403,14.802,5377390,0
1998-09-08,15.22,15.642,14.872,15.526,4931020,0
1998-09-09,15.48,15.667,15.152,15.176,4232204,0
1998-09-10,14.802,15.363,14.616,15.22,6074483,0
1998-09-11,15.22,15.599,14.663,15.339,4415243,0
1998-09-14,15.691,16.108,15.599,15.995,5929973,0
1998-09-15,15.898,16.435,15.803,16.41,5185210,0
1998-09-16,16.249,16.39,15.713,16.108,5357382,0
1998-09-17,15.549,16.039,15.526,15.898,4112146,0
1998-09-18,16.133,16.182,15.783,16.014,7232263,0
1998-09-21,15.877,16.672,15.549,16.435,5413702,0
1998-09-22,16.623,16.623,16.274,16.39,4796151,0
1998-09-23,16.553,17.067,16.274,17.019,6264193,0
1998-09-24,16.553,16.997,16.528,16.577,5364544,0
1998-09-25,16.2,16.788,16.2,16.528,4841848,0
1998-09-28,16.714,16.831,16.487,16.672,3828325,0
1998-09-29,16.764,16.857,16.487,16.672,3186069,0
1998-09-30,16.435,16.553,16.039,16.224,4516031,0
1998-10-01,15.877,15.97,15.271,15.783,6684625,0
1998-10-02,15.501,15.877,15.432,15.713,6554934,0
1998-10-05,15.616,16.2,15.245,16.133,5884027,0
1998-10-06,16.063,16.3,15.736,16.039,6947698,0
1998-10-07,15.945,16.182,15.48,15.616,5818071,0
1998-10-08,14.991,15.22,14.569,15.129,9542153,0
1998-10-09,15.549,15.853,15.22,15.667,5717042,0
1998-10-12,15.995,16.274,15.922,16.039,3330825,0
1998-10-13,16.355,16.609,16.165,16.309,5749403,0
1998-10-14,16.071,16.588,15.91,16.423,5936888,0
1998-10-15,16.146,17.03,16.146,16.609,6833081,0
1998-10-16,16.962,17.055,16.727,16.8,7226341,0
1998-10-19,16.844,17.01,16.752,16.8,3375039,0
1998-10-20,17.338,17.5,16.681,16.844,5466563,0
1998-10-21,16.868,16.919,16.374,16.822,5794363,0
1998-10-22,16.727,17.359,16.495,17.222,4652631,0
1998-10-23,17.246,17.642,17.246,17.553,5205958,0
1998-10-26,17.432,17.5,17.055,17.08,4017296,0
1998-10-27,17.266,17.314,16.776,16.844,3896009,0
1998-10-28,16.868,17.407,16.752,17.246,3505470,0
1998-10-29,17.172,17.713,17.01,17.692,3509914,0
1998-10-30,17.878,17.921,17.455,17.617,3908606,0
1998-11-02,17.713,17.97,17.5,17.642,4229980,0
1998-11-03,17.642,17.692,17.476,17.553,3208301,0
1998-11-04,17.617,17.713,17.055,17.104,5486820,0
1998-11-05,17.055,17.476,17.055,17.455,4726486,0
1998-11-06,17.359,17.758,17.104,17.736,4471317,0
1998-11-09,17.758,17.758,17.172,17.455,3784845,0
1998-11-10,17.455,17.994,17.407,17.803,4284078,0
1998-11-11,17.617,17.783,17.104,17.222,4364358,0
1998-11-12,17.314,17.384,17.055,17.148,3722107,0
1998-11-13,17.266,17.407,17.104,17.222,2535172,0
1998-11-16,17.476,18.228,17.432,18.134,4957455,0
1998-11-17,17.994,18.113,17.642,17.692,3931334,0
1998-11-18,17.692,17.803,17.5,17.736,3802880,0
1998-11-19,17.758,18.347,17.713,18.273,3478050,0
1998-11-20,18.181,18.465,18.063,18.439,4179585,0
1998-11-23,18.485,18.65,18.25,18.626,3617121,0
1998-11-24,18.626,18.676,18.181,18.324,4312486,0
1998-11-25,18.273,18.364,18.181,18.299,2878527,0
1998-11-27,18.324,18.485,18.273,18.485,1474955,0
1998-11-30,18.511,18.676,17.994,17.994,4068182,0
1998-12-01,17.994,18.181,17.803,17.947,3893289,0
1998-12-02,17.902,18.39,17.828,18.324,4739833,0
1998-12-03,18.039,18.39,17.878,17.947,4396223,0
1998-12-04,18.134,18.676,17.994,18.65,4406354,0
1998-12-07,18.65,18.719,18.324,18.65,3639602,0
1998-12-08,18.511,18.768,18.485,18.602,4822826,0
1998-12-09,18.577,18.602,18.299,18.511,2890140,0
1998-12-10,18.485,18.485,17.994,18.039,4786515,0
1998-12-11,18.157,18.465,18.063,18.324,3549188,0
1998-12-14,18.273,18.557,17.803,17.902,5252399,0
1998-12-15,17.713,17.758,17.432,17.617,6650532,0
1998-12-16,17.432,17.617,17.29,17.29,4157848,0
1998-12-17,17.359,17.97,17.359,17.878,4404375,0
1998-12-18,17.736,17.878,17.617,17.642,8120058,0
1998-12-21,17.617,18.364,17.359,17.359,4998458,0
1998-12-22,17.455,17.853,17.246,17.736,3969865,0
1998-12-23,17.994,18.181,17.736,18.134,3646513,0
1998-12-24,18.063,18.157,17.921,17.947,1320821,0
1998-12-28,18.087,18.113,17.573,17.593,3095167,0
1998-12-29,17.617,18.347,17.593,18.347,3884642,0
1998-12-30,18.299,18.364,18.018,18.228,2789107,0
1998-12-31,18.273,18.65,18.204,18.364,5230412,0
1999-01-04,18.485,18.743,18.181,18.273,5499420,0
1999-01-05,18.465,18.511,18.204,18.299,4052124,0
1999-01-06,18.299,18.364,17.902,18.157,7163591,0
1999-01-07,18.039,18.181,17.783,17.921,4562220,0
1999-01-08,17.97,17.994,17.617,17.853,5669616,0
1999-01-11,17.947,17.97,17.384,17.617,5840058,0
1999-01-12,17.29,17.593,17.29,17.455,5065405,0
1999-01-13,17.039,18.099,17.039,18.076,6069787,0
1999-01-14,17.866,18.076,17.63,17.84,6212564,0
1999-01-15,18.051,18.146,17.701,17.91,5416173,0
1999-01-19,17.791,17.84,17.439,17.439,4845800,0
1999-01-20,17.581,17.815,17.297,17.63,5012789,0
1999-01-21,17.63,17.674,16.852,16.923,5840552,0
1999-01-22,16.549,17.019,16.549,16.644,8682030,0
1999-01-25,16.685,16.736,16.173,16.336,9267224,0
1999-01-26,16.452,17.297,16.406,17.137,9831168,0
1999-01-27,17.229,17.396,16.667,17.205,7946402,0
1999-01-28,17.205,17.463,17.179,17.31,6248138,0
1999-01-29,17.279,17.63,16.902,17.463,5393200,0
1999-02-01,17.649,17.791,17.112,17.229,6379797,0
1999-02-02,17.205,17.396,16.947,17.347,5206946,0
1999-02-03,17.205,17.557,17.137,17.535,7372819,0
1999-02-04,17.297,17.581,17.112,17.155,4919409,0
1999-02-05,17.439,17.487,17.112,17.229,5232142,0
1999-02-08,17.297,17.322,16.828,16.971,4281112,0
1999-02-09,16.971,17.039,16.667,16.667,3740628,0
1999-02-10,16.667,17.039,16.549,16.923,3735196,0
1999-02-11,16.852,17.254,16.852,17.254,4102019,0
1999-02-12,17.089,17.279,16.736,16.923,3252026,0
1999-02-16,17.089,17.649,17.019,17.649,5975921,0
1999-02-17,17.347,17.674,16.877,16.923,5554011,0
1999-02-18,16.947,17.439,16.828,17.297,6397339,0
1999-02-19,17.089,17.535,16.992,17.297,6024832,0
1999-02-22,17.396,17.84,17.297,17.767,5276113,0
1999-02-23,17.815,17.866,17.513,17.748,3717905,0
1999-02-24,17.748,18.007,17.155,17.205,4612613,0
1999-02-25,17.297,17.487,16.902,17.396,6421545,0
1999-02-26,17.649,17.674,16.852,17.416,5770152,0
1999-03-01,17.137,17.371,16.992,17.279,4744768,0
1999-03-02,17.371,17.396,17.137,17.254,5962576,0
1999-03-03,17.019,17.674,16.992,17.674,6448961,0
1999-03-04,17.674,18.242,17.604,18.215,9937385,0
1999-03-05,18.428,18.71,18.337,18.593,7485709,0
1999-03-08,18.663,18.78,18.476,18.78,5738782,0
1999-03-09,18.614,18.78,18.452,18.687,5772867,0
1999-03-10,18.71,18.829,18.568,18.687,5437662,0
1999-03-11,18.756,19.063,18.71,19.039,7248072,0
1999-03-12,19.132,19.155,18.735,18.735,4007907,0
1999-03-15,18.687,19.342,18.614,19.063,5327986,0
1999-03-16,19.155,19.226,18.968,19.108,4406104,0
1999-03-17,18.968,18.989,18.402,18.543,4584949,0
1999-03-18,18.428,18.896,18.358,18.614,5194346,0
1999-03-19,18.614,18.638,17.982,18.051,6580869,0
1999-03-22,18.051,18.402,17.91,18.263,3721115,0
1999-03-23,18.263,18.377,17.279,17.396,6298035,0
1999-03-24,17.535,17.791,17.416,17.748,4538999,0
1999-03-25,17.748,17.933,17.63,17.767,4525662,0
1999-03-26,17.767,17.767,17.535,17.604,3635893,0
1999-03-29,17.701,18.051,17.701,18.027,4608414,0
1999-03-30,17.487,18.146,17.487,18.007,3764347,0
1999-03-31,18.099,18.125,17.604,17.604,4663744,0
1999-04-01,17.513,17.887,17.297,17.887,3657631,0
1999-04-05,17.866,18.215,17.748,18.146,4307291,0
1999-04-06,17.933,18.168,17.933,18.146,3786825,0
1999-04-07,18.076,18.242,17.887,18.242,4062749,0
1999-04-08,18.337,19.342,18.312,19.342,9171131,0
1999-04-09,19.342,19.342,19.087,19.155,7113698,0
1999-04-12,18.989,20.051,18.989,19.745,8620771,0
1999-04-13,19.831,20.116,19.667,19.95,5966535,0
1999-04-14,19.809,19.831,19.056,19.432,9523627,0
1999-04-15,19.241,19.382,18.676,18.84,6642381,0
1999-04-16,18.84,18.914,18.415,18.515,5330453,0
1999-04-19,18.723,18.84,17.734,17.947,6857040,0
1999-04-20,17.947,19.241,17.803,19.196,7539555,0
1999-04-21,19.171,19.783,19.075,19.783,6422778,0
1999-04-22,19.338,19.74,19.241,19.74,5750883,0
1999-04-23,19.716,20.042,19.643,19.975,4079793,0
1999-04-26,19.95,19.95,19.432,19.689,4635831,0
1999-04-27,19.549,19.618,19.196,19.524,5755085,0
1999-04-28,19.618,19.667,19.218,19.265,4010872,0
1999-04-29,19.218,19.338,18.914,19.101,6558398,0
1999-04-30,17.97,18.415,17.947,18.254,11684810,0
1999-05-03,18.58,18.816,18.014,18.228,13210162,0
1999-05-04,18.113,18.324,17.688,17.803,10008775,0
1999-05-05,18.113,18.228,17.713,18.113,4875196,0
1999-05-06,17.874,18.063,17.638,17.828,7133956,0
1999-05-07,17.828,18.014,17.638,17.688,5868961,0
1999-05-10,17.661,17.828,17.522,17.57,5401596,0
1999-05-11,17.713,18.134,17.612,17.947,5242268,0
1999-05-12,17.947,18.771,17.853,18.771,8501705,0
1999-05-13,18.84,19.006,18.607,18.84,5469529,0
1999-05-14,18.795,18.816,18.273,18.415,4493303,0
1999-05-17,18.273,18.655,18.134,18.58,3733959,0
1999-05-18,18.347,18.415,17.713,18.014,4801331,0
1999-05-19,18.014,18.324,17.99,18.324,3529925,0
1999-05-20,18.039,18.299,17.97,17.97,4498243,0
1999-05-21,17.97,18.228,17.661,17.779,5081460,0
1999-05-24,17.688,17.755,16.978,17.001,6704630,0
1999-05-25,17.098,17.472,16.813,16.813,5648375,0
1999-05-26,16.91,17.048,16.694,16.788,7425436,0
1999-05-27,16.601,17.071,16.577,16.601,5502627,0
1999-05-28,16.627,17.33,16.627,17.048,4991545,0
1999-06-01,17.071,17.144,16.744,16.931,4005187,0
1999-06-02,16.978,17.144,16.647,17.121,4420676,0
1999-06-03,17.048,17.31,16.601,16.601,7351329,0
1999-06-04,16.978,17.144,16.788,16.978,9046633,0
1999-06-07,17.071,17.144,16.813,16.953,3890331,0
1999-06-08,16.813,17.027,16.744,16.931,6061388,0
1999-06-09,16.813,16.978,16.744,16.861,4821347,0
1999-06-10,16.672,16.769,16.461,16.461,4348551,0
1999-06-11,16.461,16.769,16.06,16.296,5055523,0
1999-06-14,16.343,16.487,16.06,16.296,3600570,0
1999-06-15,16.386,16.788,16.246,16.32,4145993,0
1999-06-16,16.32,16.694,16.32,16.601,4557034,0
1999-06-17,16.528,16.953,16.508,16.835,3291300,0
1999-06-18,16.672,16.931,16.672,16.861,6770828,0
1999-06-21,16.672,16.788,16.487,16.672,4857161,0
1999-06-22,16.035,16.508,15.825,16.41,28337202,0
1999-06-23,16.41,16.672,16.386,16.528,11802392,0
1999-06-24,16.601,16.601,16.343,16.41,12721802,0
1999-06-25,16.577,16.601,16.435,16.508,8179587,0
1999-06-28,16.528,16.647,16.508,16.627,5316865,0
1999-06-29,16.601,16.835,16.435,16.788,9452486,0
1999-06-30,16.861,17.167,16.508,17.121,13495960,0
1999-07-01,16.931,17.144,16.769,17.144,8407342,0
1999-07-02,17.167,17.237,17.001,17.121,5943558,0
1999-07-06,16.813,17.121,16.719,16.788,7399003,0
1999-07-07,16.769,16.769,16.386,16.435,8354975,0
1999-07-08,16.366,16.386,15.987,16.178,9387767,0
1999-07-09,16.13,16.13,15.775,15.917,12385363,0
1999-07-12,16.083,16.103,15.753,15.799,8998957,0
1999-07-13,15.792,15.865,15.416,15.724,14242458,0
1999-07-14,15.767,15.957,15.676,15.816,16243820,0
1999-07-15,15.91,16.006,15.558,15.865,16177617,0
1999-07-16,15.91,15.91,15.534,15.89,16297176,0
1999-07-19,15.89,15.935,15.724,15.816,13208433,0
1999-07-20,15.865,16.051,15.841,16.006,13427786,0
1999-07-21,16.382,16.382,16.099,16.382,17462126,0
1999-07-22,16.316,16.382,16.216,16.316,18733539,0
1999-07-23,16.316,16.316,16.15,16.241,11817707,0
1999-07-26,16.15,16.482,16.051,16.34,8173417,0
1999-07-27,16.382,16.431,16.196,16.406,9840551,0
1999-07-28,16.382,16.524,16.358,16.482,8781081,0
1999-07-29,16.505,16.505,16.291,16.431,9019211,0
1999-07-30,16.457,16.457,16.241,16.265,7508436,0
1999-08-02,16.15,16.431,16.006,16.406,8824314,0
1999-08-03,16.34,16.358,16.099,16.265,6926209,0
1999-08-04,16.316,16.316,16.006,16.032,6882729,0
1999-08-05,15.935,16.006,15.534,15.816,8714143,0
1999-08-06,15.816,15.91,15.602,15.724,7102829,0
1999-08-09,15.792,16.006,15.767,15.841,5238073,0
1999-08-10,15.841,15.89,15.624,15.792,5520169,0
1999-08-11,15.91,15.935,15.767,15.816,5064910,0
1999-08-12,15.816,15.91,15.624,15.624,8384126,0
1999-08-13,15.724,15.767,15.459,15.485,10387955,0
1999-08-16,15.534,15.816,15.534,15.792,9663442,0
1999-08-17,15.91,15.983,15.816,15.983,7632195,0
1999-08-18,15.89,15.983,15.865,15.865,5697777,0
1999-08-19,15.865,16.032,15.65,16.006,6791086,0
1999-08-20,16.006,16.291,15.935,16.291,7919969,0
1999-08-23,16.265,16.524,16.241,16.524,8382636,0
1999-08-24,16.524,16.788,16.406,16.741,6650532,0
1999-08-25,16.88,17.305,16.857,17.237,8091405,0
1999-08-26,17.237,17.237,16.623,16.741,5490774,0
1999-08-27,16.741,16.813,16.358,16.431,4585437,0
1999-08-30,16.34,16.741,16.316,16.623,5024394,0
1999-08-31,16.524,16.714,16.316,16.431,7525726,0
1999-09-01,16.358,16.69,16.34,16.672,5936888,0
1999-09-02,16.574,16.623,16.34,16.623,5934667,0
1999-09-03,16.953,17.023,16.857,16.953,6462055,0
1999-09-07,17.023,17.144,16.931,17.023,5191630,0
1999-09-08,17.071,17.098,16.88,17.048,5395173,0
1999-09-09,17.048,17.144,16.831,17.098,5815112,0
1999-09-10,17.098,17.38,17.048,17.286,6482309,0
1999-09-13,17.305,17.305,17.071,17.121,3152974,0
1999-09-14,16.997,17.048,16.623,16.623,5856857,0
1999-09-15,16.831,16.857,16.34,16.524,5802016,0
1999-09-16,16.358,16.524,16.265,16.291,4746008,0
1999-09-17,16.482,16.482,16.173,16.406,7277469,0
1999-09-20,16.291,16.647,16.265,16.574,4364358,0
1999-09-21,16.505,16.524,16.196,16.291,6210841,0
1999-09-22,16.291,16.291,15.816,16.006,9878598,0
1999-09-23,16.196,16.196,15.343,15.343,7685301,0
1999-09-24,15.343,15.437,15.033,15.109,10228129,0
1999-09-27,15.224,15.578,15.176,15.416,7363930,0
1999-09-28,15.437,15.459,14.867,15.152,8361891,0
1999-09-29,13.829,14.322,13.829,14.206,34852863,0
1999-09-30,14.206,14.372,13.757,13.9,21982356,0
1999-10-01,13.994,14.111,13.921,14.016,14887183,0
1999-10-04,14.088,14.279,14.039,14.254,9420621,0
1999-10-05,14.229,14.445,13.663,13.734,9926271,0
1999-10-06,13.734,14.065,13.708,13.779,12977714,0
1999-10-07,14.088,14.469,14.016,14.347,11839197,0
1999-10-08,14.56,15.624,14.489,15.459,18654738,0
1999-10-11,15.534,16.241,15.437,15.699,14581867,0
1999-10-12,15.534,15.558,15.059,15.319,24336704,0
1999-10-13,15.168,15.291,14.67,14.719,10311872,0
1999-10-14,14.455,14.935,14.147,14.599,23150516,0
1999-10-15,14.076,14.364,13.887,14.29,9162240,0
1999-10-18,14.364,14.364,13.911,14.173,8431548,0
1999-10-19,14.455,14.935,14.408,14.744,6520846,0
1999-10-20,14.837,14.91,14.623,14.813,10664859,0
1999-10-21,14.647,14.935,14.455,14.765,17181261,0
1999-10-22,14.837,15.215,14.765,14.859,12007416,0
1999-10-25,14.693,14.978,14.505,14.837,9536476,0
1999-10-26,14.885,14.935,14.241,14.315,10183417,0
1999-10-27,14.455,14.529,14.266,14.364,13661959,0
1999-10-28,14.837,15.291,14.693,15.146,22385492,0
1999-10-29,15.215,15.691,15.051,15.359,15759415,0
1999-11-01,15.407,15.646,15.215,15.334,9599218,0
1999-11-02,14.859,15.076,14.29,14.455,24598795,0
1999-11-03,14.364,14.552,14.002,14.002,21666168,0
1999-11-04,14.241,14.552,14.076,14.408,16771456,0
1999-11-05,14.408,14.79,14.408,14.623,15086036,0
1999-11-08,14.67,14.79,14.623,14.79,10585816,0
1999-11-09,14.837,14.837,13.981,14.076,13285255,0
1999-11-10,13.957,14.147,13.911,14.076,8609653,0
1999-11-11,14.505,14.552,13.887,13.887,33198075,0
1999-11-12,13.887,14.028,13.744,13.861,14601137,0
1999-11-15,13.861,14.147,13.836,13.934,15008467,0
1999-11-17,14.382,14.48,14.028,14.195,12833203,0
1999-11-18,14.647,14.67,14.195,14.455,15644300,0
1999-11-19,14.432,14.455,14.266,14.266,10155995,0
1999-11-22,14.455,14.813,14.408,14.79,14910649,0
1999-11-23,14.623,14.67,14.218,14.432,10002355,0
1999-11-24,14.529,14.837,14.432,14.647,7453594,0
1999-11-26,14.455,14.573,14.382,14.455,3400736,0
1999-11-29,14.34,14.79,14.29,14.79,9946281,0
1999-11-30,14.455,14.79,14.315,14.455,10275805,0
1999-12-01,14.455,14.529,14.076,14.241,9415186,0
1999-12-02,14.34,14.408,14.173,14.294,6390666,0
1999-12-03,14.432,14.599,14.173,14.241,7331816,0
1999-12-06,14.124,14.195,13.695,13.836,9772124,0
1999-12-07,13.911,13.934,13.579,13.622,13294642,0
1999-12-08,13.695,13.767,13.339,13.525,9469531,0
1999-12-09,13.363,13.505,12.984,13.386,16193920,0
1999-12-10,13.455,13.604,13.266,13.266,8737366,0
1999-12-13,13.173,13.339,12.719,12.909,11095420,0
1999-12-14,12.553,13.03,12.553,12.676,13478424,0
1999-12-15,12.695,13.386,12.695,13.386,15065775,0
1999-12-16,13.455,15.599,13.221,15.024,22468244,0
1999-12-17,15.168,15.242,14.076,14.173,57113854,0
1999-12-20,14.076,14.364,14.028,14.25,16615584,0
1999-12-21,14.241,14.455,14.218,14.34,13648130,0
1999-12-22,14.241,14.364,14.1,14.266,11704323,0
1999-12-23,14.124,14.266,14.002,14.1,13120988,0
1999-12-27,14.076,14.147,13.957,14.147,11034158,0
1999-12-28,14.195,14.241,14.028,14.1,6790348,0
1999-12-29,14.173,14.173,13.791,13.836,7243630,0
1999-12-30,13.887,14.002,13.836,13.957,6125615,0
1999-12-31,13.861,13.887,13.744,13.812,3478050,0
2000-01-03,13.413,13.695,13.221,13.316,11793008,0
2000-01-04,13.1,13.221,12.843,12.934,11903671,0
2000-01-05,12.768,13.054,12.768,12.909,12998957,0
2000-01-06,12.934,13.413,12.864,13.363,19382711,0
2000-01-07,13.127,13.791,13.127,13.505,17471513,0
2000-01-10,13.695,13.721,13.266,13.413,11579087,0
2000-01-11,13.075,13.386,13.075,13.221,10571242,0
2000-01-12,13.311,13.378,12.999,13.022,9237085,0
2000-01-13,13.022,13.142,12.876,12.9,11771764,0
2000-01-14,13.188,13.238,12.999,13.188,12438963,0
2000-01-18,12.926,13.188,12.665,12.9,12584458,0
2000-01-19,12.567,12.785,12.567,12.639,18684384,0
2000-01-20,12.498,12.567,12.11,12.257,17109132,0
2000-01-21,12.046,12.089,11.755,11.921,20961662,0
2000-01-24,11.708,11.803,11.469,11.469,22850132,0
2000-01-25,11.469,11.684,11.231,11.328,25199796,0
2000-01-26,11.397,11.469,11.255,11.349,15565749,0
2000-01-27,11.376,11.921,11.328,11.779,17859335,0
2000-01-28,11.921,12.307,11.875,12.188,15337257,0
2000-01-31,12.188,12.567,11.829,12.447,12699074,0
2000-02-01,12.376,12.567,12.188,12.567,8927320,0
2000-02-02,12.523,12.712,12.523,12.639,11423464,0
2000-02-03,12.615,12.785,12.593,12.712,9066396,0
2000-02-04,12.926,13.404,12.926,13.165,14765158,0
2000-02-07,13.188,13.212,12.759,12.926,6577666,0
2000-02-08,13.07,13.188,12.811,13.046,12013841,0
2000-02-09,13.263,13.953,13.212,13.788,15672711,0
2000-02-10,13.762,13.762,13.263,13.429,15826352,0
2000-02-11,13.452,13.452,12.999,12.999,7718898,0
2000-02-14,13.288,13.452,13.142,13.404,6826907,0
2000-02-15,13.452,13.525,13.212,13.429,9228685,0
2000-02-16,13.288,13.429,13.212,13.263,5659734,0
2000-02-17,13.354,13.476,13.046,13.091,11027240,0
2000-02-18,12.999,13.165,12.376,12.473,10969928,0
2000-02-22,12.785,12.811,12.545,12.759,9598726,0
2000-02-23,12.376,12.615,12.161,12.28,8950295,0
2000-02-24,12.332,12.447,11.856,12.137,8583469,0
2000-02-25,12.188,12.523,12.137,12.257,10584087,0
2000-02-28,12.811,12.876,12.473,12.665,10253077,0
2000-02-29,12.665,12.835,12.473,12.615,9157050,0
2000-03-01,12.665,12.999,12.523,12.926,9466817,0
2000-03-02,12.926,12.976,12.593,12.811,7804115,0
2000-03-03,12.523,12.665,12.188,12.398,13117533,0
2000-03-06,12.307,12.307,11.856,11.944,10837035,0
2000-03-07,11.921,11.944,11.279,11.328,17069855,0
2000-03-08,11.517,12.022,11.494,11.856,18657950,0
2000-03-09,11.566,12.022,11.494,11.944,13215347,0
2000-03-10,12.022,12.212,11.659,11.829,9071089,0
2000-03-13,11.469,11.734,11.421,11.684,7840430,0
2000-03-14,11.803,12.022,11.755,11.898,9624166,0
2000-03-15,11.829,12.567,11.708,12.423,10043110,0
2000-03-16,12.811,13.335,12.712,13.188,13940106,0
2000-03-17,13.188,13.335,12.759,12.811,9174336,0
2000-03-20,13.091,13.165,12.811,12.951,6137716,0
2000-03-21,13.142,13.165,12.593,12.876,9779540,0
2000-03-22,12.811,13.165,12.785,13.118,6249370,0
2000-03-23,13.091,13.118,12.811,12.926,7008715,0
2000-03-24,12.951,13.046,12.811,12.852,7025261,0
2000-03-27,12.811,12.951,12.665,12.712,7814247,0
2000-03-28,12.639,12.999,12.447,12.951,11194475,0
2000-03-29,13.046,13.574,12.976,13.335,12608171,0
2000-03-30,13.525,13.762,13.288,13.574,11723839,0
2000-03-31,13.574,13.741,13.165,13.452,8194902,0
2000-04-03,13.595,14.29,13.525,14.144,10765153,0
2000-04-04,14.218,15.197,14.119,15.076,17047133,0
2000-04-05,14.769,14.794,14.144,14.195,9271174,0
2000-04-06,14.195,14.719,14.195,14.455,7850309,0
2000-04-07,14.455,14.529,13.93,14.002,7590444,0
2000-04-10,13.857,14.529,13.595,14.168,12381901,0
2000-04-11,14.119,14.719,14.119,14.552,9651585,0
2000-04-12,14.889,15.392,14.693,15.224,17567108,0
2000-04-13,15.081,15.322,14.817,15.054,9884525,0
2000-04-14,14.914,14.987,14.025,14.144,12589644,0
2000-04-17,14.218,14.552,14.048,14.48,8501705,0
2000-04-18,14.48,14.84,14.266,14.67,7013157,0
2000-04-19,14.769,14.914,14.48,14.744,6716483,0
2000-04-20,14.817,15.129,14.693,15.081,6758482,0
2000-04-24,14.889,15.463,14.84,15.392,10178227,0
2000-04-25,15.368,15.416,14.987,15.275,6115238,0
2000-04-26,14.817,14.987,14.769,14.987,4852723,0
2000-04-27,14.794,15.006,14.719,14.987,9442855,0
2000-04-28,14.889,14.889,14.48,14.769,7618359,0
2000-05-01,14.647,14.67,14.335,14.627,9564386,0
2000-05-02,14.455,14.744,14.119,14.67,9303284,0
2000-05-03,14.578,14.693,14.266,14.455,8377452,0
2000-05-04,14.361,14.48,14.144,14.311,5851173,0
2000-05-05,14.218,14.578,14.144,14.578,6999085,0
2000-05-08,14.603,14.914,14.432,14.914,4678076,0
2000-05-09,14.67,14.987,14.67,14.987,4860870,0
2000-05-10,14.693,14.939,14.603,14.817,7547958,0
2000-05-11,14.939,14.939,14.48,14.529,7118141,0
2000-05-12,14.382,14.408,14.119,14.218,6798499,0
2000-05-15,14.382,15.054,14.361,14.964,11692713,0
2000-05-16,14.964,14.987,14.693,14.84,5909228,0
2000-05-17,14.744,15.054,14.693,14.817,5678507,0
2000-05-18,14.987,15.633,14.939,15.586,15847105,0
2000-05-19,15.489,16.088,15.416,15.97,13468790,0
2000-05-22,15.995,16.448,15.97,16.423,13537708,0
2000-05-23,16.423,16.498,16.233,16.423,8075349,0
2000-05-24,16.498,16.906,16.378,16.703,12456500,0
2000-05-25,16.448,16.618,16.332,16.423,7268080,0
2000-05-26,16.423,16.52,15.898,16.019,5117030,0
2000-05-30,16.019,16.042,15.609,15.799,4543200,0
2000-05-31,15.922,15.945,15.538,15.633,4904097,0
2000-06-01,15.659,16.019,15.512,15.704,4928305,0
2000-06-02,15.799,15.825,14.964,15.029,8904598,0
2000-06-05,14.939,15.44,14.939,15.275,5849443,0
2000-06-06,15.054,15.561,14.914,15.44,4318660,0
2000-06-07,15.392,15.633,15.392,15.44,3563763,0
2000-06-08,15.728,15.753,15.368,15.609,4215652,0
2000-06-09,15.659,16.042,15.561,15.684,3648489,0
2000-06-12,15.704,15.945,15.489,15.489,3058854,0
2000-06-13,15.44,15.945,15.44,15.775,3961468,0
2000-06-14,15.898,16.186,15.874,16.138,5100971,0
2000-06-15,16.161,16.545,16.088,16.474,6120180,0
2000-06-16,16.474,16.498,16.282,16.309,6805170,0
2000-06-19,16.355,16.52,16.161,16.355,4576545,0
2000-06-20,16.209,16.209,15.898,16.063,4914719,0
2000-06-21,16.063,16.161,15.945,15.97,4722291,0
2000-06-22,15.775,15.898,15.586,15.684,6622373,0
2000-06-23,15.753,15.799,15.392,15.538,5860064,0
2000-06-26,15.512,16.332,15.416,15.775,6431676,0
2000-06-27,15.728,16.332,15.684,15.97,7142351,0
2000-06-28,16.088,16.545,16.042,16.343,7792012,0
2000-06-29,16.593,16.784,16.088,16.088,10080162,0
2000-06-30,15.753,17.167,15.609,17.121,15965676,0
2000-07-03,16.953,17.218,16.76,17.027,5719759,0
2000-07-05,17.076,17.364,16.906,17.121,11657886,0
2000-07-06,17.101,17.193,16.667,16.831,6363494,0
2000-07-07,16.831,16.931,16.52,16.644,6874579,0
2000-07-10,16.69,16.76,16.282,16.52,7392334,0
2000-07-11,16.498,16.569,16.355,16.52,5440379,0
2000-07-12,16.593,17.27,16.426,17.101,12846301,0
2000-07-13,17.367,17.367,16.426,16.835,10311872,0
2000-07-14,16.835,16.861,15.825,16.402,10547279,0
2000-07-17,16.039,16.569,16.039,16.402,7024028,0
2000-07-18,16.474,16.741,15.966,16.186,5848456,0
2000-07-19,16.233,16.355,15.825,15.874,4135621,0
2000-07-20,15.966,16.088,15.679,15.874,5038973,0
2000-07-21,15.825,15.825,15.437,15.581,7896997,0
2000-07-24,15.437,15.799,15.437,15.728,4991050,0
2000-07-25,15.459,15.558,15.339,15.339,5696294,0
2000-07-26,15.411,15.581,15.315,15.388,6638921,0
2000-07-27,15.388,15.558,15.388,15.437,4385601,0
2000-07-28,15.363,16.257,15.339,16.014,6496141,0
2000-07-31,16.209,16.282,15.991,16.014,6306433,0
2000-08-01,16.161,16.378,16.063,16.282,9102212,0
2000-08-02,16.257,16.498,15.966,16.498,12614591,0
2000-08-03,16.498,16.569,16.355,16.569,9333913,0
2000-08-04,16.257,16.332,16.014,16.209,7841173,0
2000-08-07,16.014,16.209,15.437,15.606,10161436,0
2000-08-08,15.485,15.704,15.197,15.51,11933314,0
2000-08-09,15.459,15.775,15.172,15.271,6840984,0
2000-08-10,15.172,15.753,15.172,15.655,5961840,0
2000-08-11,15.799,15.942,15.655,15.799,7091960,0
2000-08-14,15.558,15.595,15.339,15.51,4034831,0
2000-08-15,15.388,15.753,15.339,15.51,9807700,0
2000-08-16,15.775,15.894,15.655,15.753,10293837,0
2000-08-17,15.894,15.894,15.655,15.799,6450697,0
2000-08-18,15.655,15.753,15.294,15.51,9226462,0
2000-08-21,16.309,16.309,15.874,16.138,10813568,0
2000-08-22,16.186,16.282,16.039,16.233,5751132,0
2000-08-23,16.063,16.209,16.014,16.063,4791951,0
2000-08-24,16.039,16.088,15.728,15.799,4607674,0
2000-08-25,15.679,16.257,15.581,16.161,5518190,0
2000-08-28,16.402,16.788,16.209,16.69,9233875,0
2000-08-29,16.593,16.593,16.309,16.426,5554502,0
2000-08-30,16.452,16.885,16.378,16.618,8009391,0
2000-08-31,16.981,17.367,16.741,16.889,13465830,0
2000-09-01,16.981,17.126,16.69,16.69,4442413,0
2000-09-05,16.52,16.569,16.209,16.474,6738222,0
2000-09-06,16.426,16.498,16.112,16.355,6761199,0
2000-09-07,16.402,16.764,16.257,16.667,4284321,0
2000-09-08,16.667,17.051,16.593,17.03,5727166,0
2000-09-11,16.958,17.343,16.91,17.343,6437846,0
2000-09-12,17.172,17.367,17.006,17.317,5306987,0
2000-09-13,17.222,17.317,16.861,17.076,5080962,0
2000-09-14,16.981,17.126,16.69,16.981,7728038,0
2000-09-15,16.813,18.909,16.69,18.524,9651086,0
2000-09-18,17.343,18.067,16.835,17.076,18728102,0
2000-09-19,16.91,16.958,16.618,16.788,9879092,0
2000-09-20,16.788,16.958,16.644,16.958,5772377,0
2000-09-21,16.958,17.947,16.885,17.752,11881440,0
2000-09-22,18.141,18.719,17.994,18.719,15014397,0
2000-09-25,18.524,18.621,18.377,18.524,9639481,0
2000-09-26,18.233,18.377,17.653,17.947,9052557,0
2000-09-27,17.752,18.09,17.539,18.043,7116906,0
2000-09-28,17.849,18.233,17.8,18.018,7646519,0
2000-09-29,17.947,18.524,17.921,18.355,7898730,0
2000-10-02,18.502,18.524,18.258,18.502,6288402,0
2000-10-03,18.452,18.672,18.307,18.621,7225592,0
2000-10-04,18.621,18.672,18.233,18.282,5436672,0
2000-10-05,18.333,18.768,18.333,18.377,9573770,0
2000-10-06,18.572,18.885,18.258,18.502,6881003,0
2000-10-09,18.672,18.719,18.207,18.402,3906383,0
2000-10-10,18.043,19.152,17.994,18.935,14737000,0
2000-10-11,19.079,19.662,19.032,19.396,14151312,0
2000-10-12,19.444,19.711,19.201,19.274,16071894,0
2000-10-13,19.006,19.468,18.866,19.468,12485402,0
2000-10-16,19.468,19.881,19.322,19.54,14454896,0
2000-10-17,19.855,20.313,19.54,19.954,13222016,0
2000-10-18,19.954,20.437,19.711,19.761,14827160,0
2000-10-19,19.322,19.37,18.524,18.889,11823877,0
2000-10-20,18.647,18.982,18.647,18.914,6862970,0
2000-10-23,19.006,19.565,18.866,19.105,7761138,0
2000-10-24,19.175,19.444,18.719,19.079,9167918,0
2000-10-25,19.322,20,19.25,19.931,14407223,0
2000-10-26,19.954,20.363,19.54,19.783,11279941,0
2000-10-27,19.516,20.292,19.396,20.025,9378383,0
2000-10-30,20.102,20.922,20,20.922,14864211,0
2000-10-31,20.922,20.945,20.242,20.46,11119626,0
2000-11-01,20.051,20.508,20.051,20.483,5902802,0
2000-11-02,20.338,20.849,20.076,20.729,6940784,0
2000-11-03,20.729,20.874,20.171,20.437,7421482,0
2000-11-06,20.171,20.824,19.978,20.386,8719326,0
2000-11-07,20.363,20.605,20.147,20.268,6766876,0
2000-11-08,20.483,20.703,20.338,20.338,7905148,0
2000-11-09,20.338,20.629,19.589,20.292,8386099,0
2000-11-10,20.147,20.605,20,20.363,5825731,0
2000-11-13,20.292,20.292,19.079,19.855,9482380,0
2000-11-14,19.615,19.736,19.201,19.711,8289759,0
2000-11-15,19.662,20.678,19.54,20.629,8673138,0
2000-11-16,20.629,20.678,20.363,20.483,5537706,0
2000-11-17,20.483,20.605,19.954,20.196,6013220,0
2000-11-20,20.386,20.581,20.196,20.412,3876492,0
2000-11-21,20.147,20.969,20.147,20.874,11235728,0
2000-11-22,20.483,20.849,20.313,20.752,7165326,0
2000-11-24,20.729,20.729,20.338,20.557,1928240,0
2000-11-27,20.533,20.678,20.242,20.533,6343981,0
2000-11-28,20.533,21.309,20.437,21.213,9890948,0
2000-11-29,21.309,21.647,21.286,21.596,8991795,0
2000-11-30,21.672,21.792,20.993,21.336,10822463,0
2000-12-01,21.114,21.114,20.051,20.483,9888477,0
2000-12-04,20.076,21.238,20.051,20.945,7212995,0
2000-12-05,21.189,21.596,20.729,20.824,9435198,0
2000-12-06,20.729,20.922,19.54,19.831,9426546,0
2000-12-07,19.589,20.124,19.565,19.783,8433774,0
2000-12-08,19.783,19.783,19.006,19.25,10349171,0
2000-12-11,19.347,19.638,19.201,19.396,6851114,0
2000-12-12,19.37,19.685,19.322,19.444,6435877,0
2000-12-13,19.638,20.46,19.589,20.076,7762868,0
2000-12-14,19.516,19.711,18.502,18.647,18982535,0
2000-12-15,17.625,18.548,17.604,18.138,36148235,0
2000-12-18,18.572,19.37,18.428,19.201,19938504,0
2000-12-19,19.006,19.662,19.006,19.493,17664434,0
2000-12-20,19.37,19.493,18.621,18.914,10634476,0
2000-12-21,18.889,19.322,18.598,18.647,12193426,0
2000-12-22,18.672,18.696,18.087,18.355,7055154,0
2000-12-26,18.207,18.889,18.207,18.672,4551108,0
2000-12-27,18.914,19.589,18.743,18.816,6244678,0
2000-12-28,18.84,19.129,18.572,18.792,5985307,0
2000-12-29,18.768,18.958,18.548,18.768,4739833,0
2001-01-02,18.647,19.032,18.598,18.647,5814861,0
2001-01-03,18.743,19.201,18.184,18.233,12236905,0
2001-01-04,17.674,18.014,16.366,16.561,34956364,0
2001-01-05,16.732,16.951,16.39,16.66,18074983,0
2001-01-08,16.466,16.852,16.32,16.491,11098634,0
2001-01-09,16.584,17.144,16.561,16.852,9957152,0
2001-01-10,16.997,17.266,16.513,16.561,8216888,0
2001-01-11,16.66,16.951,16.343,16.366,12477500,0
2001-01-12,16.513,17.071,16.415,16.951,9908733,0
2001-01-16,16.927,17.803,16.927,17.513,12381408,0
2001-01-17,17.513,17.584,16.951,17.218,10643615,0
2001-01-18,17.513,17.853,17.29,17.539,9522144,0
2001-01-19,17.314,17.513,17.121,17.144,8212690,0
2001-01-22,17.412,17.487,17.071,17.193,6569505,0
2001-01-23,17.29,17.338,16.902,17.121,8930282,0
2001-01-24,16.804,16.974,16.681,16.828,14066830,0
2001-01-25,17.167,17.902,17.098,17.755,11873539,0
2001-01-26,17.853,18.242,17.803,17.973,8468601,0
2001-01-29,18.269,18.364,17.666,17.688,5396163,0
2001-01-30,17.84,17.878,17.338,17.531,6658685,0
2001-01-31,17.491,17.589,16.906,17.455,7541039,0
2001-02-01,17.472,17.902,17.364,17.902,5430992,0
2001-02-02,17.902,17.998,17.621,17.713,5118510,0
2001-02-05,17.621,18.108,17.621,18.027,5579451,0
2001-02-06,18.027,18.506,17.986,18.355,8992778,0
2001-02-07,18.355,18.572,18.295,18.511,7037862,0
2001-02-08,18.49,19.144,18.49,18.792,8959675,0
2001-02-09,19.027,19.032,18.607,18.832,8523690,0
2001-02-12,19.027,19.262,18.951,19.262,10046574,0
2001-02-13,18.893,18.93,18.476,18.543,11402709,0
2001-02-14,18.642,18.676,18.394,18.448,4467862,0
2001-02-15,18.54,18.659,18.051,18.659,7609960,0
2001-02-16,18.795,18.875,18.39,18.875,8092146,0
2001-02-20,18.795,18.938,18.719,18.938,6616939,0
2001-02-21,19.01,19.456,18.968,19.456,8783555,0
2001-02-22,19.302,19.669,19.018,19.437,9709633,0
2001-02-23,19.262,19.262,18.626,19.027,6491450,0
2001-02-26,19.163,19.184,18.893,19.144,5522883,0
2001-02-27,19.144,19.245,18.679,18.918,8645223,0
2001-02-28,19.006,19.411,18.853,19.063,8734887,0
2001-03-01,19.027,19.451,18.875,19.391,6218490,0
2001-03-02,19.358,19.419,18.935,19.33,6979811,0
2001-03-05,19.302,19.314,18.882,19.056,3909349,0
2001-03-06,19.184,19.189,18.563,18.687,6182426,0
2001-03-07,18.642,18.7,17.87,18.342,7893290,0
2001-03-08,18.385,18.968,18.25,18.875,6860499,0
2001-03-09,18.878,19.06,18.443,18.584,7756443,0
2001-03-12,18.385,18.893,18.358,18.361,5177055,0
2001-03-13,18.347,18.691,18.014,18.63,7007973,0
2001-03-14,18.485,18.49,17.938,18.01,8651152,0
2001-03-15,18.01,18.095,17.645,18.01,9351454,0
2001-03-16,17.709,17.709,17.155,17.513,15800418,0
2001-03-19,17.139,17.513,17.126,17.412,9111599,0
2001-03-20,17.432,17.432,16.813,16.849,8808255,0
2001-03-21,17.121,17.355,17.006,17.121,9987779,0
2001-03-22,16.947,17.121,16.5,16.919,13417658,0
2001-03-23,16.577,17.129,16.439,16.919,7829806,0
2001-03-26,17.121,17.355,16.974,17.218,7460021,0
2001-03-27,17.218,17.513,17.121,17.423,9021434,0
2001-03-28,17.237,17.866,17.237,17.716,6657941,0
2001-03-29,17.553,18.204,17.535,18.095,7725813,0
2001-03-30,18.095,18.443,17.907,18.361,6717968,0
2001-04-02,18.193,18.485,17.755,18.055,6393876,0
2001-04-03,17.998,18.245,17.172,17.48,9512757,0
2001-04-04,17.314,17.762,16.902,17.679,9661957,0
2001-04-05,18.076,18.328,17.947,18.328,9991977,0
2001-04-06,18.291,18.402,18.036,18.399,7205836,0
2001-04-09,18.399,18.84,18.351,18.84,8298159,0
2001-04-10,19.347,19.347,18.563,18.84,7082568,0
2001-04-11,18.563,18.568,17.808,18.361,7481755,0
2001-04-12,17.977,18.439,17.744,17.849,10651769,0
2001-04-16,18.138,18.56,17.977,18.188,7067258,0
2001-04-17,18.095,18.543,18.087,18.406,9016252,0
2001-04-18,18.224,18.328,17.861,18.328,9401352,0
2001-04-19,18.361,18.361,17.8,17.87,7873777,0
2001-04-20,17.412,17.63,17.33,17.621,11784113,0
2001-04-23,17.744,17.8,17.294,17.407,8956717,0
2001-04-24,17.565,17.679,17.258,17.364,6192802,0
2001-04-25,17.364,17.966,17.314,17.787,4606437,0
2001-04-26,17.314,17.683,17.314,17.535,9116042,0
2001-04-27,17.666,18.018,17.526,17.97,5162981,0
2001-04-30,17.977,18.312,17.8,18.129,7021308,0
2001-05-01,18.076,18.09,17.861,17.902,7483736,0
2001-05-02,17.432,17.858,17.416,17.734,8122279,0
2001-05-03,17.705,17.954,17.584,17.907,5596743,0
2001-05-04,17.725,18.265,17.725,18.207,6228872,0
2001-05-07,18.076,18.548,18.076,18.364,8344103,0
2001-05-08,18.333,18.738,18.176,18.642,10640650,0
2001-05-09,18.759,18.989,18.602,18.901,11831293,0
2001-05-10,18.905,19.092,18.727,18.799,8579020,0
2001-05-11,19.152,19.306,18.816,19.254,8026436,0
2001-05-14,19.254,19.485,19.196,19.485,7017854,0
2001-05-15,19.736,20.167,19.698,20.129,17466322,0
2001-05-16,20.129,21.028,20.051,21.028,18018168,0
2001-05-17,21.028,21.102,20.637,20.986,15198678,0
2001-05-18,20.986,20.986,20.448,20.725,11757683,0
2001-05-21,20.725,20.857,20.595,20.816,7821907,0
2001-05-22,20.674,20.812,20.55,20.695,7399744,0
2001-05-23,20.812,20.91,20.247,20.674,10821719,0
2001-05-24,20.268,20.374,19.757,20.298,12834196,0
2001-05-25,20.124,20.225,19.817,20.09,5300813,0
2001-05-29,20.009,20.187,19.94,20.067,7836725,0
2001-05-30,20.167,20.363,20.042,20.12,7355280,0
2001-05-31,20.12,20.313,19.915,20.313,6637445,0
2001-06-01,19.954,20.284,19.74,20.171,7747554,0
2001-06-04,20.009,20.284,19.978,20.263,9230170,0
2001-06-05,20.009,20.653,19.945,20.653,10842471,0
2001-06-06,20.46,20.577,19.989,20.204,6571734,0
2001-06-07,19.831,20.233,19.814,20.183,7429143,0
2001-06-08,19.971,20.212,19.936,20.137,4467616,0
2001-06-11,20.129,20.167,19.658,19.694,8537276,0
2001-06-12,19.915,20.124,19.65,19.823,6919289,0
2001-06-13,19.736,19.915,19.658,19.843,5333668,0
2001-06-14,19.65,20.212,19.618,19.736,7665293,0
2001-06-15,19.638,20.009,19.561,19.761,11156187,0
2001-06-18,19.736,20.063,19.736,19.971,10691290,0
2001-06-19,19.936,20.12,19.823,20.042,9544378,0
2001-06-20,20.381,20.59,20.247,20.42,13020204,0
2001-06-21,20.42,20.812,20.295,20.716,15724581,0
2001-06-22,20.42,20.475,20.047,20.329,9451993,0
2001-06-25,20.381,20.674,20.272,20.272,5904779,0
2001-06-26,19.989,20.5,19.989,20.116,7886871,0
2001-06-27,20.116,20.284,19.54,19.54,7038105,0
2001-06-28,19.5,19.885,19.5,19.779,7914043,0
2001-06-29,19.971,19.975,18.364,18.759,16428592,0
2001-07-02,19.168,19.464,19.052,19.294,9000934,0
2001-07-03,19.354,19.354,19.035,19.258,3923428,0
2001-07-05,19.262,19.319,18.763,19.129,5740264,0
2001-07-06,19.072,19.122,18.316,18.49,12880391,0
2001-07-09,18.563,18.893,18.212,18.719,9153840,0
2001-07-10,18.524,18.935,18.468,18.918,9193853,0
2001-07-11,19.274,19.978,19.233,19.698,20530861,0
2001-07-12,19.626,20.018,18.672,19.233,18158476,0
2001-07-13,19.322,19.723,19.25,19.468,10207134,0
2001-07-16,19.674,19.685,19.432,19.528,5330208,0
2001-07-17,19.626,19.831,19.361,19.685,8933001,0
2001-07-18,19.667,20.255,19.626,20.233,9494973,0
2001-07-19,20.251,20.369,20.059,20.255,8371773,0
2001-07-20,20.381,20.605,20.216,20.52,7449890,0
2001-07-23,20.445,20.508,20.124,20.179,5141732,0
2001-07-24,19.89,20.39,19.826,20.129,8768238,0
2001-07-25,20.059,20.298,19.936,20.216,4926825,0
2001-07-26,20.156,20.35,20.021,20.35,5100235,0
2001-07-27,20.255,20.403,20.11,20.229,3761628,0
2001-07-30,20.369,20.633,20.12,20.524,6061388,0
2001-07-31,20.412,21.127,20.412,21.035,8808009,0
2001-08-01,20.94,20.966,20.577,20.844,9470272,0
2001-08-02,20.932,20.932,20.275,20.412,8101534,0
2001-08-03,20.412,20.609,20.076,20.513,3897241,0
2001-08-06,20.601,20.609,20.156,20.298,6211089,0
2001-08-07,20.28,20.645,20.2,20.642,6693763,0
2001-08-08,20.642,20.707,20.268,20.359,4048174,0
2001-08-09,20.359,20.457,20.113,20.242,5368249,0
2001-08-10,20.242,20.586,20.22,20.52,6719701,0
2001-08-13,20.35,20.747,20.35,20.625,7298956,0
2001-08-14,20.609,20.662,20.259,20.524,5369240,0
2001-08-15,20.622,21.006,20.513,20.865,7693698,0
2001-08-16,20.803,20.952,20.472,20.79,5219542,0
2001-08-17,20.653,20.782,20.255,20.524,4094608,0
2001-08-20,20.508,20.922,20.487,20.799,6654487,0
2001-08-21,20.899,20.998,20.629,20.703,6935347,0
2001-08-22,20.703,20.782,20.42,20.782,4127221,0
2001-08-23,20.686,21.04,20.412,20.524,10515414,0
2001-08-24,20.524,20.609,20.334,20.609,8383875,0
2001-08-27,20.59,20.622,20.412,20.437,3703827,0
2001-08-28,20.255,20.429,20.081,20.175,4927566,0
2001-08-29,20.35,20.369,19.993,20.018,3791024,0
2001-08-30,20.018,20.247,19.643,19.753,5907496,0
2001-08-31,19.753,20.009,19.387,19.508,6119194,0
2001-09-04,19.703,20.216,19.411,19.86,7056147,0
2001-09-05,19.764,20.363,19.698,20.268,8935963,0
2001-09-06,19.963,20.106,19.606,19.61,7587976,0
2001-09-07,19.707,19.764,19.06,19.192,9530046,0
2001-09-10,19.192,19.682,19.01,19.444,6673011,0
2001-09-17,18.84,20.059,18.763,19.831,16822343,0
2001-09-18,19.86,20.004,19.508,19.787,11317739,0
2001-09-19,19.823,19.942,18.951,19.468,11966413,0
2001-09-20,19.117,19.391,18.956,19.035,12276672,0
2001-09-21,18.56,18.836,18.385,18.468,15470648,0
2001-09-24,18.784,18.82,18.193,18.543,9312178,0
2001-09-25,18.428,19.213,18.424,19.018,10218249,0
2001-09-26,19.35,19.587,19.213,19.587,8279139,0
2001-09-27,19.508,20.018,19.468,20.013,10571735,0
2001-09-28,20.175,20.395,20,20.35,12403886,0
2001-10-01,20.313,20.764,20.233,20.725,10492689,0
2001-10-02,20.598,20.966,20.475,20.961,12550615,0
2001-10-03,20.966,20.966,20.009,20.196,12080786,0
2001-10-04,20.196,20.403,20.142,20.28,8224545,0
2001-10-05,20.22,20.464,20.167,20.403,9400117,0
2001-10-08,20.175,20.487,20.175,20.321,5118262,0
2001-10-09,20.317,20.321,19.783,20.029,6899029,0
2001-10-10,20.275,20.683,19.978,20.666,9777809,0
2001-10-11,20.752,20.786,20.018,20.11,14732058,0
2001-10-12,20.081,20.478,20.018,20.457,8431058,0
2001-10-15,20.437,21.172,20.416,20.891,12680798,0
2001-10-16,21.006,21.261,20.891,21.077,10785901,0
2001-10-17,20.906,21.048,20.764,20.973,6780219,0
2001-10-18,20.891,21.04,20.492,20.716,5471008,0
2001-10-19,20.716,20.906,20.614,20.906,5692341,0
2001-10-22,20.691,21.509,20.683,21.509,10436615,0
2001-10-23,21.509,21.509,21.048,21.225,9530545,0
2001-10-24,21.225,21.517,21.088,21.375,8788246,0
2001-10-25,21.198,21.639,20.99,21.497,7908854,0
2001-10-26,21.281,21.537,21.166,21.398,7034158,0
2001-10-29,21.419,21.481,21.246,21.292,7653684,0
2001-10-30,21.36,21.371,21.185,21.193,8449334,0
2001-10-31,21.085,21.277,20.883,20.883,8591617,0
2001-11-01,20.799,21.318,20.79,21.249,8680299,0
2001-11-02,21.249,21.556,21.028,21.459,6734770,0
2001-11-05,21.652,21.652,21.081,21.202,10088317,0
2001-11-06,21.281,21.572,20.969,21.378,7992596,0
2001-11-07,21.281,21.517,21.098,21.172,7111967,0
2001-11-08,21.172,21.221,20.998,21.094,8972279,0
2001-11-09,21.094,21.198,20.849,20.966,6376093,0
2001-11-12,20.87,21.217,20.691,21.127,4795408,0
2001-11-13,21.127,21.217,20.887,20.932,8967091,0
2001-11-14,20.84,20.887,20.5,20.565,9214356,0
2001-11-15,20.573,20.902,20.573,20.849,8162050,0
2001-11-16,20.906,20.918,20.317,20.504,8372016,0
2001-11-19,20.478,20.622,20.191,20.546,9673076,0
2001-11-20,20.609,20.932,20.609,20.865,6601872,0
2001-11-21,20.662,21.34,20.662,21.185,8190951,0
2001-11-23,21.356,21.356,21.019,21.261,2031988,0
2001-11-26,21.36,21.439,21.205,21.3,7178659,0
2001-11-27,21.006,21.473,20.913,21.193,6578647,0
2001-11-28,21.193,21.481,21.185,21.318,5954433,0
2001-11-29,21.281,21.576,21.135,21.497,6568767,0
2001-11-30,21.556,21.675,21.432,21.675,8923369,0
2001-12-03,21.576,22.071,21.576,21.857,12350780,0
2001-12-04,21.833,21.852,21.506,21.711,7286611,0
2001-12-05,21.656,21.792,21.509,21.739,9832401,0
2001-12-06,21.687,21.852,21.53,21.643,10220472,0
2001-12-07,21.758,21.866,21.609,21.73,6225659,0
2001-12-10,21.73,21.932,21.572,21.873,8673875,0
2001-12-11,22.051,22.059,21.202,21.34,9241282,0
2001-12-12,21.281,21.3,20.902,20.902,11267591,0
2001-12-13,20.902,21.269,20.827,20.961,10024090,0
2001-12-14,21.048,21.616,20.998,21.439,7187059,0
2001-12-17,21.3,21.481,21.198,21.281,7901936,0
2001-12-18,21.193,21.281,21.048,21.221,10132534,0
2001-12-19,21.323,21.734,21.098,21.604,6102642,0
2001-12-20,21.774,22.048,21.698,21.912,9368994,0
2001-12-21,21.912,22.347,21.873,22.303,16072141,0
2001-12-24,22.265,22.439,22.234,22.247,2355589,0
2001-12-26,22.367,22.533,22.289,22.375,5226708,0
2001-12-27,22.221,22.388,22.172,22.265,4630893,0
2001-12-28,22.384,22.404,22.115,22.256,3853520,0
2001-12-31,22.168,22.247,21.969,21.969,4744028,0
2002-01-02,21.734,22.071,21.643,22.006,8565934,0
2002-01-03,21.99,22.031,21.817,22.028,6564571,0
2002-01-04,22.085,22.085,21.758,21.987,6601872,0
2002-01-07,22.031,22.031,21.659,21.833,5502872,0
2002-01-08,21.932,22.028,21.556,21.691,6626815,0
2002-01-09,21.616,21.904,21.481,21.572,6143889,0
2002-01-10,21.576,21.857,21.53,21.77,5231400,0
2002-01-11,21.817,22.133,21.726,22.107,9088133,0
2002-01-14,22.152,22.352,22.107,22.111,7942446,0
2002-01-15,22.252,22.268,21.812,22.064,6697466,0
2002-01-16,22.036,22.612,21.904,22.352,13112585,0
2002-01-17,22.352,22.764,22.285,22.708,11550929,0
2002-01-18,22.654,22.84,22.58,22.712,12975738,0
2002-01-22,22.654,22.803,22.573,22.74,8937942,0
2002-01-23,22.74,22.881,22.597,22.703,8304085,0
2002-01-24,22.628,22.897,22.47,22.681,11272287,0
2002-01-25,22.628,22.785,22.474,22.646,8568895,0
2002-01-28,22.551,22.74,22.38,22.488,7000807,0
2002-01-29,22.488,22.798,22.16,22.242,9569079,0
2002-01-30,22.242,22.538,22.16,22.343,9245980,0
2002-01-31,22.43,22.836,22.313,22.827,8364609,0
2002-02-01,22.667,22.934,22.659,22.724,6279753,0
2002-02-04,22.623,22.708,22.352,22.397,8168716,0
2002-02-05,22.397,22.65,22.355,22.551,8031872,0
2002-02-06,22.371,22.411,22.01,22.124,11455574,0
2002-02-07,22.221,22.247,21.817,21.987,7145809,0
2002-02-08,21.779,21.937,21.517,21.873,9775837,0
2002-02-11,21.659,22.111,21.576,22.028,10035208,0
2002-02-12,21.967,22.206,21.897,22.206,9157293,0
2002-02-13,22.152,22.194,21.946,22.141,9487563,0
2002-02-14,22.141,22.272,22.028,22.261,6854818,0
2002-02-15,22.261,22.906,22.238,22.681,13016004,0
2002-02-19,22.708,22.736,22.347,22.388,7930100,0
2002-02-20,22.589,22.845,22.5,22.777,7684312,0
2002-02-21,22.777,22.945,22.452,22.608,10715750,0
2002-02-22,22.434,22.901,22.434,22.789,6031253,0
2002-02-25,22.789,22.873,22.229,22.46,8975737,0
2002-02-26,22.46,22.483,22.252,22.347,8196882,0
2002-02-27,22.252,22.5,22.152,22.31,7764591,0
2002-02-28,22.388,22.728,22.313,22.371,9416671,0
2002-03-01,22.529,22.86,22.276,22.744,6323724,0
2002-03-04,22.744,22.827,22.608,22.695,6095232,0
2002-03-05,22.608,22.628,21.695,21.767,14484541,0
2002-03-06,22.044,22.411,21.963,22.16,8130183,0
2002-03-07,22.152,22.152,21.356,21.502,15381722,0
2002-03-08,21.659,21.726,21.246,21.398,8439949,0
2002-03-11,21.323,21.68,21.296,21.625,6926454,0
2002-03-12,21.442,21.941,21.375,21.833,7369856,0
2002-03-13,21.833,22.094,21.698,21.959,7174962,0
2002-03-14,21.959,21.995,21.541,21.695,9708890,0
2002-03-15,21.792,21.877,20.733,21.367,23978278,0
2002-03-18,21.459,21.481,20.945,21.169,13145444,0
2002-03-19,21.481,21.481,21.01,21.114,9467800,0
2002-03-20,20.891,20.969,20.334,20.492,21027127,0
2002-03-21,20.629,20.771,20.381,20.716,10255058,0
2002-03-22,20.752,21.356,20.666,21.246,13261048,0
2002-03-25,21.185,21.225,20.649,20.736,9288214,0
2002-03-26,20.674,21.106,20.674,20.906,7772994,0
2002-03-27,20.803,20.925,20.399,20.537,10365474,0
2002-03-28,20.573,21.077,20.496,20.807,10792821,0
2002-04-01,20.807,21.185,20.671,21.064,12299400,0
2002-04-02,20.807,21.185,20.766,21.157,8379182,0
2002-04-03,21.172,21.561,20.891,20.945,11151741,0
2002-04-04,21.048,21.068,20.671,20.891,8391285,0
2002-04-05,20.786,20.891,20.374,20.537,7957768,0
2002-04-08,20.691,20.849,20.308,20.555,9204972,0
2002-04-09,20.91,21.064,20.452,20.831,12910282,0
2002-04-10,20.736,21.639,20.695,21.593,14466509,0
2002-04-11,21.589,21.788,21.261,21.382,9606132,0
2002-04-12,21.336,21.459,20.861,21.331,10252338,0
2002-04-15,21.277,21.552,21.193,21.356,6223681,0
2002-04-16,21.356,21.758,21.261,21.584,7086771,0
2002-04-17,21.488,21.714,21.398,21.656,6345710,0
2002-04-18,21.572,21.748,21.36,21.722,7688512,0
2002-04-19,21.821,21.92,21.659,21.751,5680978,0
2002-04-22,21.77,21.946,21.552,21.609,7298711,0
2002-04-23,21.804,21.932,21.593,21.687,6949674,0
2002-04-24,21.783,21.848,21.286,21.318,7155442,0
2002-04-25,21.36,21.488,20.957,21.213,7527209,0
2002-04-26,21.309,21.687,21.139,21.506,12163043,0
2002-04-29,21.506,21.576,21.06,21.11,11099368,0
2002-04-30,21.292,21.497,21.114,21.435,8864578,0
2002-05-01,21.497,21.852,21.403,21.852,7461994,0
2002-05-02,21.833,21.852,20.831,21.455,14098199,0
2002-05-03,21.415,21.419,20.874,21.229,6424510,0
2002-05-06,21.356,21.375,20.712,20.733,6210592,0
2002-05-07,20.759,20.945,20.52,20.533,6832340,0
2002-05-08,20.678,20.902,19.966,20.82,13837098,0
2002-05-09,20.936,21.127,20.662,20.72,8128209,0
2002-05-10,20.861,20.861,20.363,20.363,8562468,0
2002-05-13,20.263,20.341,20.175,20.272,10288154,0
2002-05-14,20.225,20.577,20.098,20.557,12808258,0
2002-05-15,19.27,19.27,18.299,18.633,62159487,0
2002-05-16,18.176,18.351,17.5,18.176,51830826,0
2002-05-17,17.917,19.063,17.917,18.914,24006930,0
2002-05-20,18.811,19.06,18.572,18.679,13855383,0
2002-05-21,18.719,18.811,18.506,18.524,9633797,0
2002-05-22,18.614,18.93,18.552,18.914,11490650,0
2002-05-23,18.875,18.968,18.415,18.968,9642935,0
2002-05-24,19.072,19.092,18.593,18.633,7155195,0
2002-05-28,18.676,18.799,18.557,18.58,7601067,0
2002-05-29,18.584,18.896,18.56,18.715,8147970,0
2002-05-30,18.614,18.676,18.2,18.568,9227203,0
2002-05-31,18.552,19.032,18.519,18.875,14224676,0
2002-06-03,18.951,19.092,18.007,18.047,9613542,0
2002-06-04,18.047,18.138,17.57,17.748,12768244,0
2002-06-05,17.649,17.917,17.483,17.898,9323291,0
2002-06-06,17.819,17.97,17.544,17.779,9431488,0
2002-06-07,17.5,18.237,17.5,18.023,10500595,0
2002-06-10,18.023,18.411,17.887,18.146,7736438,0
2002-06-11,16.448,16.448,15.215,15.215,60932296,0
2002-06-12,15.215,15.238,14.007,14.706,50287443,0
2002-06-13,14.679,14.939,14.225,14.282,22613243,0
2002-06-14,14.206,14.777,14.144,14.603,17975185,0
2002-06-17,14.668,15.096,14.578,15.006,17793131,0
2002-06-18,14.995,15.613,14.952,15.396,16665978,0
2002-06-19,15.497,15.57,14.876,14.96,13843767,0
2002-06-20,14.802,15.176,14.76,14.968,12609407,0
2002-06-21,14.697,14.978,14.356,14.356,16207260,0
2002-06-24,14.403,14.927,14.21,14.79,16795171,0
2002-06-25,15.25,15.695,15.138,15.142,17101230,0
2002-06-26,15.142,15.331,14.67,15.081,16001987,0
2002-06-27,15.038,15.62,14.96,15.554,11160383,0
2002-06-28,15.613,15.834,14.939,14.96,15218189,0
2002-07-01,15.129,15.375,14.739,14.82,11802392,0
2002-07-02,14.918,14.972,14.445,14.616,12383880,0
2002-07-03,14.697,14.817,14.493,14.739,11391844,0
2002-07-05,14.79,14.897,14.756,14.885,5874886,0
2002-07-08,14.781,14.82,14.655,14.697,11232763,0
2002-07-09,14.697,14.82,14.016,14.068,12477997,0
2002-07-10,14.068,14.068,13.27,13.468,21330463,0
2002-07-11,13.429,13.434,12.464,12.665,41466590,0
2002-07-12,12.785,13.382,12.391,13.263,22444282,0
2002-07-15,13.561,14.068,12.806,13.803,17497697,0
2002-07-16,13.783,14.331,13.404,13.445,14555190,0
2002-07-17,13.704,13.994,13.534,13.84,12522453,0
2002-07-18,13.744,13.803,13.216,13.229,8870505,0
2002-07-19,12.843,13.316,12.793,12.857,12321134,0
2002-07-22,12.857,13.161,12.644,12.806,14839758,0
2002-07-23,12.684,12.86,12.241,12.402,19545991,0
2002-07-24,12.103,13.521,11.921,13.382,20495291,0
2002-07-25,15.105,15.359,14.805,15.051,32825565,0
2002-07-26,15.205,15.506,14.732,15.463,16187249,0
2002-07-29,15.745,15.962,15.606,15.865,17032061,0
2002-07-30,15.865,16.402,15.724,16.165,12493064,0
2002-07-31,16.26,16.569,15.962,16.569,10493925,0
2002-08-01,16.505,16.565,15.72,15.966,13288961,0
2002-08-02,15.966,16.313,15.787,16.051,11834753,0
2002-08-05,16.023,16.023,15.046,15.146,10833085,0
2002-08-06,14.805,15.416,14.518,15.229,21546857,0
2002-08-07,15.229,16.003,15.229,15.945,10218742,0
2002-08-08,15.857,16.363,15.724,16.304,9580687,0
2002-08-09,16.304,16.304,15.95,16.138,8808255,0
2002-08-12,16.138,16.382,15.91,16.3,6721676,0
2002-08-13,16.063,16.304,15.783,15.812,7451617,0
2002-08-14,15.838,16.103,15.642,16.006,13804741,0
2002-08-15,15.877,16.191,15.877,16.125,10937569,0
2002-08-16,16.103,16.186,15.89,15.983,8871495,0
2002-08-19,15.983,16.161,15.962,16.003,7371587,0
2002-08-20,15.999,15.999,15.506,15.642,8426357,0
2002-08-21,15.633,16.219,15.628,16.182,6777254,0
2002-08-22,16.165,16.776,16.117,16.698,9440381,0
2002-08-23,16.601,16.706,16.178,16.216,6417835,0
2002-08-26,16.363,16.681,16.003,16.478,6280501,0
2002-08-27,16.444,16.664,16.15,16.309,7557100,0
2002-08-28,16.26,16.265,15.799,15.937,5316376,0
2002-08-29,15.704,16.323,15.586,16.191,6859019,0
2002-08-30,16.042,16.3,15.853,16.014,7020076,0
2002-09-03,15.803,15.857,15.224,15.315,9316129,0
2002-09-04,15.263,15.655,15.242,15.526,12818142,0
2002-09-05,15.242,15.444,14.897,15.125,9533260,0
2002-09-06,15.211,15.355,14.923,15.003,10408453,0
2002-09-09,14.983,15.331,14.854,15.176,9754839,0
2002-09-10,15.163,15.416,15.152,15.263,8323357,0
2002-09-11,15.602,15.704,15.302,15.448,6259745,0
2002-09-12,15.602,15.628,15.159,15.291,9821533,0
2002-09-13,15.291,15.343,15.014,15.051,10208618,0
2002-09-16,15.059,15.506,15.003,15.327,8259127,0
2002-09-17,15.602,15.704,15.403,15.44,10674991,0
2002-09-18,15.844,16.402,15.763,16.173,17444097,0
2002-09-19,15.841,16.161,15.841,16.042,10672024,0
2002-09-20,16.304,16.914,16.092,16.723,21787948,0
2002-09-23,16.727,17.001,16.614,16.681,13458664,0
2002-09-24,16.505,16.962,16.363,16.844,12339165,0
2002-09-25,17.001,17.548,16.723,17.526,15484482,0
2002-09-26,16.804,17.139,16.703,16.764,23333555,0
2002-09-27,16.601,16.755,16.042,16.146,17626143,0
2002-09-30,16.142,16.343,15.547,16.165,13039967,0
2002-10-01,16.196,16.885,16.13,16.804,14354113,0
2002-10-02,16.776,17.144,16.601,16.664,9772623,0
2002-10-03,16.804,17.201,16.784,16.958,11062568,0
2002-10-04,16.764,16.788,16.209,16.358,10629291,0
2002-10-07,16.205,16.278,15.724,15.825,15595884,0
2002-10-08,15.922,15.974,15.233,15.792,21107898,0
2002-10-09,15.547,16.744,15.444,16.125,20235924,0
2002-10-10,16.138,16.752,15.803,16.219,15498558,0
2002-10-11,16.419,16.78,16.216,16.694,12243075,0
2002-10-14,17.104,17.444,17.063,17.416,12129446,0
2002-10-15,17.87,17.951,17.444,17.758,12648683,0
2002-10-16,17.787,18.087,17.317,17.504,10225164,0
2002-10-17,17.89,17.957,17.612,17.787,9643681,0
2002-10-18,17.666,17.866,17.531,17.709,8954245,0
2002-10-21,17.423,17.645,17.286,17.565,7465450,0
2002-10-22,17.286,17.396,17.101,17.226,8510597,0
2002-10-23,17.063,17.392,16.719,17.367,10851362,0
2002-10-24,17.565,17.565,17.001,17.084,7003524,0
2002-10-25,17.084,17.435,17.063,17.338,7224361,0
2002-10-28,17.604,17.604,17.019,17.137,7423706,0
2002-10-29,17.205,17.444,16.627,16.849,11056886,0
2002-10-30,16.849,17.03,16.549,16.947,9988025,0
2002-10-31,16.8,17.063,16.557,16.849,8776147,0
2002-11-01,16.623,16.889,16.508,16.792,7672952,0
2002-11-04,16.861,17.237,16.732,16.931,6956093,0
2002-11-05,17.164,17.57,16.981,17.483,8930282,0
2002-11-06,17.709,18.472,17.709,18.333,17061211,0
2002-11-07,18.32,18.472,18.072,18.368,12751939,0
2002-11-08,18.351,18.543,18.254,18.468,9761264,0
2002-11-11,18.228,18.291,17.736,17.744,8368562,0
2002-11-12,17.744,17.744,17.347,17.48,9714573,0
2002-11-13,17.513,17.661,17.055,17.297,11750020,0
2002-11-14,17.504,17.73,17.355,17.692,7688019,0
2002-11-15,17.504,18.146,17.5,18.087,11172982,0
2002-11-18,18.129,18.207,17.8,17.926,6831848,0
2002-11-19,17.917,18.108,17.713,17.887,8270742,0
2002-11-20,17.91,18.277,17.758,18.188,11091715,0
2002-11-21,18.368,18.468,18.099,18.154,8049655,0
2002-11-22,18.25,18.312,17.604,17.625,12221091,0
2002-11-25,17.504,17.744,17.367,17.617,10866184,0
2002-11-26,17.367,17.642,17.305,17.447,10562840,0
2002-11-27,17.447,17.808,17.364,17.548,5900333,0
2002-11-29,17.463,17.783,17.396,17.617,3564256,0
2002-12-02,17.709,17.77,16.741,16.923,11580322,0
2002-12-03,17.043,17.305,16.78,16.974,11168291,0
2002-12-04,16.974,17.144,16.764,17.001,7071458,0
2002-12-05,16.981,16.981,16.577,16.698,10513934,0
2002-12-06,16.698,17.305,16.664,17.282,11249311,0
2002-12-09,17.184,17.444,16.749,16.76,8323357,0
2002-12-10,16.439,16.581,16.157,16.332,14357820,0
2002-12-11,16.096,16.541,16.023,16.513,8649421,0
2002-12-12,16.517,16.644,16.351,16.439,7938005,0
2002-12-13,16.378,16.549,15.995,16.291,12471077,0
2002-12-16,16.34,16.487,16.014,16.487,8641019,0
2002-12-17,16.491,16.857,16.491,16.505,9391718,0
2002-12-18,16.601,16.631,16.3,16.406,8104990,0
2002-12-19,16.348,16.581,16.096,16.252,8675109,0
2002-12-20,16.252,16.252,15.416,15.575,23356775,0
2002-12-23,15.575,15.613,15.152,15.343,13397898,0
2002-12-24,15.193,15.322,15.134,15.172,5317610,0
2002-12-26,15.063,15.233,14.724,14.747,9290938,0
2002-12-27,14.851,14.93,14.594,14.802,5986542,0
2002-12-30,14.802,14.995,14.756,14.93,10986237,0
2002-12-31,14.93,16.117,14.889,16.096,20502206,0
2003-01-02,16.096,16.395,16.027,16.117,23191516,0
2003-01-03,16.055,16.278,15.995,16.274,12714881,0
2003-01-06,16.169,16.439,16.055,16.378,9809182,0
2003-01-07,16.358,16.406,15.57,15.642,15814744,0
2003-01-08,15.794,16.15,15.794,16.035,11265863,0
2003-01-09,16.063,16.3,15.999,16.088,9303536,0
2003-01-10,16.088,16.088,15.865,16.006,7181133,0
2003-01-13,16.133,16.228,15.848,15.962,6791333,0
2003-01-14,15.586,15.825,15.339,15.812,20372029,0
2003-01-15,15.775,15.779,15.208,15.363,23816971,0
2003-01-16,15.383,15.894,15.383,15.869,20191210,0
2003-01-17,15.931,16.246,15.245,15.383,22359058,0
2003-01-21,15.547,15.779,15.359,15.549,13432480,0
2003-01-22,15.526,15.717,15.437,15.476,8549870,0
2003-01-23,15.476,15.606,15.379,15.497,9677029,0
2003-01-24,15.388,15.497,15.038,15.123,8663253,0
2003-01-27,15.081,15.163,14.769,14.964,9793865,0
2003-01-28,15.092,15.319,14.769,15.263,8746747,0
2003-01-29,15.181,15.497,15.006,15.455,9325267,0
2003-01-30,15.728,15.728,15.254,15.371,9735327,0
2003-01-31,15.371,15.667,15.322,15.432,8732670,0
2003-02-03,15.363,15.624,15.259,15.343,7379490,0
2003-02-04,15.201,15.263,14.805,15.059,9031566,0
2003-02-05,15.181,15.339,14.863,14.93,6460821,0
2003-02-06,14.927,15.205,14.71,14.939,10846919,0
2003-02-07,15.081,15.22,14.693,15.123,9788682,0
2003-02-10,15.125,15.125,14.472,14.956,17263275,0
2003-02-11,14.777,14.786,14.497,14.642,11992843,0
2003-02-12,14.573,14.651,14.279,14.335,9551293,0
2003-02-13,13.986,14.315,13.887,14.119,13123704,0
2003-02-14,14.168,14.533,14.088,14.497,12129446,0
2003-02-18,14.693,14.956,14.687,14.817,8160076,0
2003-02-19,14.939,14.947,14.453,14.493,9753356,0
2003-02-20,14.675,14.702,14.199,14.25,8163533,0
2003-02-21,14.364,14.428,13.969,14.203,13161995,0
2003-02-24,14.27,14.29,13.852,13.917,8994758,0
2003-02-25,13.825,14.072,13.663,14.048,10764660,0
2003-02-26,14.147,14.322,14.031,14.048,8276175,0
2003-02-27,14.028,14.489,14.011,14.382,10606812,0
2003-02-28,14.352,14.548,14.29,14.421,9173602,0
2003-03-03,14.421,14.573,14.119,14.182,8306313,0
2003-03-04,14.182,14.594,14.168,14.356,8574576,0
2003-03-05,14.514,14.623,14.356,14.548,8556293,0
2003-03-06,14.302,14.497,14.206,14.258,8812205,0
2003-03-07,14.048,14.408,13.969,14.352,6346454,0
2003-03-10,14.19,14.236,13.937,13.969,6518376,0
2003-03-11,13.994,14.21,13.779,14.076,8070900,0
2003-03-12,14.028,14.155,13.926,14.147,8506399,0
2003-03-13,14.573,14.573,14.258,14.526,10819740,0
2003-03-14,14.331,14.493,14.203,14.245,8694877,0
2003-03-17,14.25,14.799,14.173,14.799,9699260,0
2003-03-18,14.876,15.138,14.844,15.138,10041132,0
2003-03-19,15.101,15.455,15.092,15.432,8265057,0
2003-03-20,15.208,15.428,15.042,15.275,8975242,0
2003-03-21,15.575,15.962,15.388,15.906,11140872,0
2003-03-24,15.547,15.549,15.302,15.526,11019339,0
2003-03-25,15.526,15.885,15.322,15.779,9220780,0
2003-03-26,15.687,15.779,15.606,15.728,7590941,0
2003-03-27,15.517,15.749,15.383,15.595,9606132,0
2003-03-28,15.444,15.547,15.363,15.468,7677640,0
2003-03-31,15.181,15.347,14.995,15.224,10504793,0
2003-04-01,15.229,15.772,15.208,15.753,9093811,0
2003-04-02,16.051,16.478,16.047,16.336,11255490,0
2003-04-03,16.309,16.309,15.942,15.942,9508310,0
2003-04-04,16.032,16.287,16.011,16.265,7388632,0
2003-04-07,16.265,16.605,16.213,16.26,10082140,0
2003-04-08,16.316,16.374,16.079,16.165,7711976,0
2003-04-09,16.355,16.517,15.841,16.278,17946781,0
2003-04-10,16.282,16.282,16.133,16.237,7131237,0
2003-04-11,16.165,16.457,15.745,15.838,9096529,0
2003-04-14,15.922,16.252,15.869,16.249,7682093,0
2003-04-15,16.191,16.196,15.829,16.014,10548765,0
2003-04-16,16.117,16.13,15.57,15.659,6160693,0
2003-04-17,15.659,16.047,15.659,16.047,7475331,0
2003-04-21,16.047,16.108,15.667,15.767,7578586,0
2003-04-22,15.728,16.092,15.595,16.071,8572601,0
2003-04-23,15.95,16.186,15.937,16.153,6396845,0
2003-04-24,16.112,16.26,16.027,16.161,9102212,0
2003-04-25,16.224,16.282,15.953,15.987,7527947,0
2003-04-28,16.224,16.369,15.877,16.26,5223001,0
2003-04-29,16.348,16.524,16.074,16.444,7436548,0
2003-04-30,16.355,16.647,16.191,16.448,8882112,0
2003-05-01,16.444,16.844,16.213,16.685,7875508,0
2003-05-02,16.685,17.193,16.541,17.129,11459775,0
2003-05-05,17.132,17.159,16.741,16.809,6268145,0
2003-05-06,16.962,17.188,16.849,17.164,7994326,0
2003-05-07,17.164,17.447,16.868,17.286,10408950,0
2003-05-08,17.226,17.495,17.209,17.347,9789915,0
2003-05-09,17.447,17.609,17.347,17.561,8423893,0
2003-05-12,17.388,17.5,17.205,17.495,8356209,0
2003-05-13,17.517,17.713,17.447,17.598,10244436,0
2003-05-14,17.601,17.609,17.355,17.447,7272286,0
2003-05-15,17.661,17.849,17.553,17.779,10003835,0
2003-05-16,17.811,17.893,17.427,17.427,9936397,0
2003-05-19,17.388,17.388,16.597,16.694,13031567,0
2003-05-20,16.597,16.749,16.466,16.597,9486578,0
2003-05-21,16.597,16.919,16.528,16.76,8146982,0
2003-05-22,16.769,17.226,16.764,16.981,9225227,0
2003-05-23,16.962,17.167,16.84,17.035,4218123,0
2003-05-27,17.035,17.407,16.88,17.384,7228561,0
2003-05-28,17.384,17.642,17.326,17.63,9679498,0
2003-05-29,18.461,18.461,17.679,17.74,15450392,0
2003-05-30,17.893,18.233,17.755,18.036,12467615,0
2003-06-02,18.138,18.168,17.734,17.783,8834940,0
2003-06-03,17.811,17.973,17.67,17.831,7789544,0
2003-06-04,18.316,18.316,17.752,18.08,5933922,0
2003-06-05,17.973,18.324,17.893,18.316,7126292,0
2003-06-06,18.358,18.78,18.237,18.303,8637563,0
2003-06-09,18.307,18.523,18.099,18.172,6549749,0
2003-06-10,18.368,18.519,18.2,18.494,6004822,0
2003-06-11,18.424,18.536,18.355,18.461,9126416,0
2003-06-12,18.557,18.56,18.337,18.515,6498864,0
2003-06-13,18.56,18.598,18.381,18.461,7736932,0
2003-06-16,18.465,18.803,18.402,18.71,9385048,0
2003-06-17,18.825,19.002,18.723,18.825,12165760,0
2003-06-18,18.825,18.866,18.532,18.621,9543881,0
2003-06-19,18.763,18.768,18.258,18.461,9096779,0
2003-06-20,18.58,18.719,18.377,18.465,12860383,0
2003-06-23,18.399,18.42,17.831,17.954,8769473,0
2003-06-24,18.014,18.184,17.858,17.986,7548698,0
2003-06-25,18.095,18.277,17.957,17.957,8067934,0
2003-06-26,17.957,18.212,17.811,18.146,6193792,0
2003-06-27,18.146,18.146,17.531,17.649,9161247,0
2003-06-30,17.734,17.914,17.553,17.716,7048486,0
2003-07-01,17.67,17.73,17.126,17.63,11518564,0
2003-07-02,17.57,17.942,17.508,17.887,7176685,0
2003-07-03,17.866,18.055,17.734,17.902,4158840,0
2003-07-07,17.907,18.207,17.836,18.207,8582231,0
2003-07-08,18.207,18.254,17.951,18.014,6304702,0
2003-07-09,18.014,18.051,17.617,17.683,6624840,0
2003-07-10,17.407,17.709,17.164,17.63,13456934,0
2003-07-11,17.577,17.887,17.531,17.819,8358680,0
2003-07-14,17.917,18.138,17.791,17.828,8232699,0
2003-07-15,17.853,17.938,17.371,17.467,14902253,0
2003-07-16,17.447,17.517,17.076,17.164,9136056,0
2003-07-17,17.167,17.359,16.844,17.023,6923987,0
2003-07-18,16.528,16.872,16.528,16.76,10469715,0
2003-07-21,16.755,16.764,16.478,16.719,8970790,0
2003-07-22,16.723,16.906,16.374,16.776,10229117,0
2003-07-23,16.597,16.623,16.233,16.517,15149269,0
2003-07-24,16.435,16.69,16.186,16.196,13375906,0
2003-07-25,16.196,16.415,16.092,16.287,10473172,0
2003-07-28,16.287,16.287,15.848,15.931,14177740,0
2003-07-29,15.991,15.991,15.624,15.753,15304154,0
2003-07-30,15.807,15.937,15.586,15.902,16343863,0
2003-07-31,16.133,16.233,15.74,15.89,10125615,0
2003-08-01,15.89,15.894,15.51,15.602,9143461,0
2003-08-04,15.602,15.606,15.299,15.586,9332189,0
2003-08-05,15.606,15.74,15.242,15.322,12082764,0
2003-08-06,15.291,15.803,15.245,15.624,12845070,0
2003-08-07,15.628,16.173,15.455,16.157,14338799,0
2003-08-08,16.313,16.395,16.074,16.153,8062257,0
2003-08-11,16.153,16.252,15.95,16.032,5972708,0
2003-08-12,16.133,16.188,15.812,16.019,9704445,0
2003-08-13,16.032,16.071,15.857,15.957,6760698,0
2003-08-14,15.942,16.103,15.885,16.032,7905396,0
2003-08-15,16.011,16.092,15.848,16.063,6501827,0
2003-08-18,16.063,16.216,15.966,16.108,7027237,0
2003-08-19,16.153,16.153,15.882,16.003,7808812,0
2003-08-20,15.869,15.942,15.655,15.787,11695677,0
2003-08-21,15.803,15.853,15.526,15.624,11574391,0
2003-08-22,16.112,16.112,15.708,15.779,19039350,0
2003-08-25,15.759,16.157,15.558,16.027,14413402,0
2003-08-26,16.019,16.233,16.019,16.173,13581433,0
2003-08-27,16.153,16.186,16.003,16.071,8449087,0
2003-08-28,16.13,16.191,15.834,16.121,6878529,0
2003-08-29,16.125,16.351,16.027,16.316,7888102,0
2003-09-02,16.415,16.685,16.316,16.66,11217940,0
2003-09-03,16.8,16.923,16.719,16.902,11420743,0
2003-09-04,16.902,16.919,16.66,16.677,7753480,0
2003-09-05,16.677,17.001,16.664,17.001,11062322,0
2003-09-08,17.001,17.335,17.001,17.326,9814863,0
2003-09-09,17.322,17.326,17.08,17.132,6833820,0
2003-09-10,17.132,17.762,17.132,17.522,11774973,0
2003-09-11,17.526,17.803,17.526,17.638,8814680,0
2003-09-12,17.57,17.89,17.419,17.836,8684501,0
2003-09-15,17.836,17.861,17.649,17.709,7923920,0
2003-09-16,17.683,17.796,17.609,17.783,7452364,0
2003-09-17,17.811,17.902,17.721,17.831,7712227,0
2003-09-18,17.791,17.982,17.779,17.858,7094921,0
2003-09-19,17.853,17.853,17.57,17.593,8723530,0
2003-09-22,17.286,17.476,17.108,17.29,9210900,0
2003-09-23,17.286,17.467,17.015,17.419,7452608,0
2003-09-24,17.419,17.419,16.962,17.043,9940352,0
2003-09-25,16.923,17.242,16.893,17.043,8032860,0
2003-09-26,17.043,17.254,16.951,17.132,9636022,0
2003-09-29,17.137,17.399,17.063,17.226,8990310,0
2003-09-30,17.205,17.343,17.03,17.226,11439027,0
2003-10-01,17.063,17.396,16.962,17.317,11322926,0
2003-10-02,17.322,17.522,17.266,17.467,10979814,0
2003-10-03,17.459,17.752,17.246,17.258,10508252,0
2003-10-06,17.258,17.427,17.179,17.302,6873838,0
2003-10-07,17.126,17.126,17.001,17.084,10100916,0
2003-10-08,17.164,17.176,16.865,16.981,8529122,0
2003-10-09,17.305,17.347,17.043,17.084,13714327,0
2003-10-10,17.084,17.129,16.574,16.919,9152110,0
2003-10-13,16.919,17.129,16.919,17.006,7248812,0
2003-10-14,16.953,17.084,16.8,17.043,9826716,0
2003-10-15,17.084,17.144,16.877,16.974,9743473,0
2003-10-16,16.967,17.254,16.967,17.104,9108881,0
2003-10-17,17.108,17.184,16.822,16.914,9043665,0
2003-10-20,16.919,17.144,16.795,17.104,10586554,0
2003-10-21,17.164,17.279,16.978,17.205,7228561,0
2003-10-22,17.205,17.205,16.588,16.605,10967462,0
2003-10-23,16.631,16.861,16.614,16.849,8618792,0
2003-10-24,16.76,16.914,16.588,16.906,7045520,0
2003-10-27,16.906,16.988,16.723,16.773,5336380,0
2003-10-28,16.8,17.205,16.719,17.184,9852168,0
2003-10-29,17.184,17.364,16.962,17.364,12896943,0
2003-10-30,17.364,17.407,17.197,17.384,9043419,0
2003-10-31,17.347,17.403,17.197,17.254,6963262,0
2003-11-03,17.266,17.384,17.205,17.326,6085448,0
2003-11-04,17.184,17.184,16.835,16.935,10166935,0
2003-11-05,16.935,17.132,16.597,17.129,7450630,0
2003-11-06,16.173,17.139,16.173,17.104,6078435,0
2003-11-07,17.137,17.137,16.714,16.804,10126359,0
2003-11-10,16.844,16.857,16.618,16.749,7887610,0
2003-11-11,16.749,16.947,16.627,16.868,6273331,0
2003-11-12,16.889,16.971,16.752,16.935,7164090,0
2003-11-13,16.923,17.853,16.861,17.755,17315389,0
2003-11-14,18.055,18.212,17.609,17.893,16899167,0
2003-11-17,17.893,17.914,17.657,17.878,7822645,0
2003-11-18,18.014,18.134,17.811,17.845,8256661,0
2003-11-19,18.116,18.176,17.87,17.957,8601742,0
2003-11-20,17.947,17.947,17.555,17.625,7663068,0
2003-11-21,17.625,17.77,17.581,17.679,8571859,0
2003-11-24,17.679,18.09,17.645,18.047,10471447,0
2003-11-25,18.047,18.059,17.748,17.998,8757617,0
2003-11-26,18.007,18.104,17.752,18.055,8284326,0
2003-11-28,17.994,18.01,17.893,17.893,2326682,0
2003-12-01,17.994,18.548,17.954,18.212,9714083,0
2003-12-02,18.228,18.324,18.129,18.324,10034221,0
2003-12-03,18.42,18.621,18.295,18.333,8864827,0
2003-12-04,18.364,18.42,18.258,18.358,6624840,0
2003-12-05,18.368,18.368,17.921,18.2,6947203,0
2003-12-08,18.2,18.381,18.129,18.345,7110238,0
2003-12-09,18.307,18.577,18.291,18.443,7871309,0
2003-12-10,18.49,18.502,18.312,18.361,7454091,0
2003-12-11,18.461,18.602,18.358,18.524,6863958,0
2003-12-12,18.61,18.61,18.342,18.552,5726184,0
2003-12-15,18.557,18.642,18.461,18.481,6586803,0
2003-12-16,18.523,18.633,18.506,18.58,6483056,0
2003-12-17,18.481,18.572,18.254,18.461,7602793,0
2003-12-18,18.523,18.923,18.498,18.853,15030700,0
2003-12-19,18.866,18.866,18.676,18.784,13312922,0
2003-12-22,18.735,18.825,18.642,18.743,8785279,0
2003-12-23,18.663,18.845,18.647,18.829,8261596,0
2003-12-24,18.825,19.002,18.7,18.968,4914229,0
2003-12-26,18.947,19.027,18.832,18.961,3264620,0
2003-12-29,18.923,19.087,18.878,19.087,8122777,0
2003-12-30,18.947,19.072,18.803,18.853,7788555,0
2003-12-31,18.905,18.947,18.788,18.866,8784541,0
2004-01-02,18.866,19.087,18.759,18.926,7645039,0
2004-01-05,19.067,19.129,18.704,18.926,15963204,0
2004-01-06,18.803,18.901,18.687,18.788,8638802,0
2004-01-07,18.803,18.985,18.683,18.985,8620771,0
2004-01-08,18.42,18.439,18.263,18.428,19199668,0
2004-01-09,18.324,18.461,18.176,18.188,14732058,0
2004-01-12,18.188,18.204,17.929,17.99,12815175,0
2004-01-13,17.89,17.994,17.692,17.986,9696050,0
2004-01-14,17.986,18.051,17.736,18.014,11460271,0
2004-01-15,17.914,18.212,17.77,18.196,10996117,0
2004-01-16,17.705,17.973,17.463,17.508,27263402,0
2004-01-20,17.553,17.705,17.491,17.522,13120741,0
2004-01-21,17.508,17.858,17.432,17.692,14804681,0
2004-01-22,17.63,17.705,17.427,17.439,15254996,0
2004-01-23,17.522,17.67,17.376,17.396,10353619,0
2004-01-26,17.403,17.811,17.403,17.762,10506024,0
2004-01-27,17.638,17.77,17.508,17.565,10339780,0
2004-01-28,17.601,17.849,17.601,17.734,11730999,0
2004-01-29,17.609,17.744,17.539,17.713,13203741,0
2004-01-30,17.716,17.721,17.367,17.439,11203369,0
2004-02-02,17.455,17.709,17.367,17.601,10954619,0
2004-02-03,17.692,17.914,17.487,17.914,11162359,0
2004-02-04,17.914,18.095,17.791,17.917,18130804,0
2004-02-05,17.893,18.076,17.866,18.043,9142228,0
2004-02-06,17.994,18.08,17.849,17.961,7042303,0
2004-02-09,18.014,18.051,17.796,17.957,9417410,0
2004-02-10,17.914,18.014,17.815,17.853,8103505,0
2004-02-11,17.921,18.157,17.752,18.055,10176999,0
2004-02-12,17.954,17.986,17.696,17.721,9231403,0
2004-02-13,17.721,17.99,17.721,17.938,10517882,0
2004-02-17,17.977,18.258,17.977,18.215,11971105,0
2004-02-18,18.125,18.215,18.014,18.051,13558457,0
2004-02-19,18.031,18.031,17.48,17.548,21670616,0
2004-02-20,17.609,17.831,17.517,17.561,10590755,0
2004-02-23,17.609,17.783,17.555,17.701,7507695,0
2004-02-24,17.593,17.701,17.491,17.63,8754900,0
2004-02-25,17.63,17.674,17.508,17.609,6735755,0
2004-02-26,17.522,17.598,17.388,17.427,9433463,0
2004-02-27,17.427,17.508,17.229,17.326,9110366,0
2004-03-01,17.326,17.642,17.237,17.57,8949301,0
2004-03-02,17.48,17.73,17.472,17.653,9623427,0
2004-03-03,17.657,17.808,17.526,17.783,8445633,0
2004-03-04,17.692,17.762,17.57,17.661,6925468,0
2004-03-05,17.589,17.767,17.544,17.642,11968143,0
2004-03-08,17.642,17.666,17.432,17.467,9330463,0
2004-03-09,17.407,17.544,17.089,17.164,10411172,0
2004-03-10,17.126,17.137,16.741,16.78,15902190,0
2004-03-11,16.78,16.951,16.664,16.809,15514615,0
2004-03-12,16.84,16.852,16.644,16.776,11249311,0
2004-03-15,16.677,16.776,16.461,16.478,9709633,0
2004-03-16,16.76,16.935,16.681,16.824,11891568,0
2004-03-17,16.84,16.861,16.191,16.448,22511468,0
2004-03-18,16.348,16.452,16.121,16.228,22311881,0
2004-03-19,16.274,16.444,16.219,16.278,12931275,0
2004-03-22,16.191,16.291,15.97,16.035,10408453,0
2004-03-23,16.112,16.316,16.112,16.209,10752304,0
2004-03-24,16.178,16.296,15.902,15.931,12149208,0
2004-03-25,15.95,16.249,15.942,16.117,11415556,0
2004-03-26,16.032,16.348,16.032,16.249,9362325,0
2004-03-29,16.355,16.482,16.233,16.423,11391353,0
2004-03-30,16.478,16.614,16.398,16.581,9767932,0
2004-03-31,16.614,16.76,16.517,16.639,10783432,0
2004-04-01,16.698,17.063,16.677,16.944,11619847,0
2004-04-02,17.179,17.201,17.019,17.152,12014580,0
2004-04-05,17.176,17.384,17.137,17.364,13561917,0
2004-04-06,17.347,17.508,17.282,17.483,9072323,0
2004-04-07,17.495,17.548,17.294,17.305,15220169,0
2004-04-08,17.531,17.589,17.067,17.132,16774420,0
2004-04-12,16.698,16.857,16.517,16.677,21928011,0
2004-04-13,16.577,16.698,16.296,16.296,19346150,0
2004-04-14,16.213,16.997,16.191,16.985,18682903,0
2004-04-15,16.944,17.874,16.914,17.8,25740521,0
2004-04-16,17.811,17.973,17.609,17.866,16373504,0
2004-04-19,17.74,17.898,17.508,17.893,12135128,0
2004-04-20,17.914,17.933,17.5,17.5,10116968,0
2004-04-21,17.432,17.666,17.364,17.455,14286675,0
2004-04-22,17.355,17.921,17.25,17.914,12400182,0
2004-04-23,17.811,17.942,17.721,17.77,9283519,0
2004-04-26,17.828,17.84,17.734,17.811,8659806,0
2004-04-27,17.811,18.072,17.734,17.982,10886439,0
2004-04-28,17.89,17.938,17.755,17.874,11616141,0
2004-04-29,17.878,18.085,17.849,17.973,10338795,0
2004-04-30,17.973,18.067,17.819,17.819,9909473,0
2004-05-03,16.749,17.205,16.667,17.132,15615892,0
2004-05-04,17.132,17.132,16.824,16.914,10153284,0
2004-05-05,16.8,17.104,16.8,16.988,8233935,0
2004-05-06,16.988,17.098,16.923,16.997,7044528,0
2004-05-07,16.997,17.155,16.78,16.8,7213736,0
2004-05-10,16.78,16.84,16.419,16.513,10736007,0
2004-05-11,16.328,16.584,16.328,16.569,6685853,0
2004-05-12,16.406,16.78,16.395,16.685,7506456,0
2004-05-13,16.524,16.719,16.495,16.597,7239184,0
2004-05-14,16.597,16.889,16.553,16.66,6864699,0
2004-05-17,16.557,16.822,16.505,16.631,8198367,0
2004-05-18,16.792,16.795,16.561,16.593,6520846,0
2004-05-19,16.8,16.8,16.5,16.528,7916511,0
2004-05-20,16.448,16.491,16.269,16.3,7500776,0
2004-05-21,16.336,16.366,16.15,16.173,8921888,0
2004-05-24,16.241,16.278,16.006,16.011,9586866,0
2004-05-25,16.047,16.457,15.962,16.444,10191819,0
2004-05-26,16.423,16.656,16.355,16.614,7441494,0
2004-05-27,16.719,16.852,16.618,16.822,7317981,0
2004-05-28,16.844,16.885,16.517,16.681,7240663,0
2004-06-01,16.623,16.677,16.517,16.601,6335334,0
2004-06-02,16.698,16.703,16.505,16.677,6251592,0
2004-06-03,16.528,16.776,16.517,16.66,6076459,0
2004-06-04,16.698,16.931,16.675,16.898,8553826,0
2004-06-07,16.981,17.132,16.981,17.129,8403390,0
2004-06-08,17.063,17.305,17.055,17.286,7350591,0
2004-06-09,17.29,17.322,17.132,17.234,8133149,0
2004-06-10,17.205,17.355,17.167,17.286,8632627,0
2004-06-14,17.164,17.347,17.117,17.242,8184285,0
2004-06-15,17.305,17.483,17.229,17.407,18123153,0
2004-06-16,17.359,17.396,17.305,17.343,6553951,0
2004-06-17,17.305,17.504,17.242,17.48,6557652,0
2004-06-18,17.48,17.513,17.317,17.407,10444027,0
2004-06-21,17.407,17.412,17.226,17.229,7365656,0
2004-06-22,17.197,17.347,16.828,17.01,15152728,0
2004-06-23,17.01,17.043,16.877,16.981,6995867,0
2004-06-24,16.831,16.981,16.597,16.967,15641831,0
2004-06-25,16.967,16.981,16.398,16.419,16986117,0
2004-06-28,16.517,16.66,16.435,16.508,11469409,0
2004-06-29,16.505,16.788,16.482,16.719,9271174,0
2004-06-30,16.719,16.719,16.358,16.5,9614287,0
2004-07-01,16.517,16.66,16.278,16.487,10481570,0
2004-07-02,16.487,16.561,16.363,16.431,5045642,0
2004-07-06,16.296,16.363,16.108,16.108,10469715,0
2004-07-07,16.092,16.233,15.931,16.023,8357935,0
2004-07-08,16.023,16.448,16.003,16.309,11327617,0
2004-07-09,16.536,16.557,16.112,16.153,13029095,0
2004-07-12,16.233,16.474,16.117,16.355,9763482,0
2004-07-13,16.196,16.34,16.191,16.309,9600944,0
2004-07-14,16.173,16.343,15.999,16.099,10130312,0
2004-07-15,16.233,16.363,16.088,16.099,8535050,0
2004-07-16,16.224,16.224,15.803,15.829,9470767,0
2004-07-19,15.913,16.003,15.745,15.841,7052684,0
2004-07-20,15.841,15.974,15.767,15.937,5150625,0
2004-07-21,15.974,16.173,15.687,15.691,6810850,0
2004-07-22,15.667,15.979,15.667,15.898,6531223,0
2004-07-23,15.898,15.926,15.547,15.637,6890631,0
2004-07-26,15.646,15.687,15.497,15.59,5336133,0
2004-07-27,15.65,15.89,15.517,15.865,7427165,0
2004-07-28,15.787,15.862,15.493,15.807,6952146,0
2004-07-29,15.807,15.95,15.687,15.848,5610575,0
2004-07-30,15.853,15.983,15.779,15.931,6003834,0
2004-08-02,15.931,15.983,15.834,15.894,4890015,0
2004-08-03,15.834,16.006,15.775,15.857,5975670,0
2004-08-04,15.679,15.877,15.606,15.841,5832897,0
2004-08-05,15.767,15.877,15.667,15.671,6634722,0
2004-08-06,15.637,15.759,15.526,15.664,8796645,0
2004-08-09,15.547,15.667,15.51,15.529,9107648,0
2004-08-10,15.667,15.812,15.489,15.807,5946773,0
2004-08-11,15.749,16.161,15.728,16.103,7369363,0
2004-08-12,15.983,16.138,15.926,16.042,6947203,0
2004-08-13,16.042,16.092,15.89,16.027,4441676,0
2004-08-16,16.071,16.274,15.979,16.191,8575316,0
2004-08-17,16.355,16.355,16.153,16.191,10503062,0
2004-08-18,16.191,16.435,16.096,16.431,6240231,0
2004-08-19,16.402,16.517,16.296,16.482,8807018,0
2004-08-20,16.482,16.664,16.431,16.601,8494044,0
2004-08-23,16.635,16.78,16.536,16.549,5530297,0
2004-08-24,16.66,16.736,16.574,16.597,4222573,0
2004-08-25,16.597,16.817,16.581,16.78,6648551,0
2004-08-26,16.741,16.831,16.667,16.685,4757858,0
2004-08-27,16.672,16.835,16.664,16.804,5259805,0
2004-08-30,16.804,16.804,16.677,16.685,3780153,0
2004-08-31,16.741,16.877,16.647,16.877,6560372,0
2004-09-01,16.877,17.043,16.809,17.027,7768052,0
2004-09-02,17.027,17.33,17.027,17.242,8131419,0
2004-09-03,17.242,17.423,17.242,17.275,7076150,0
2004-09-07,17.275,17.392,16.962,17.035,10644606,0
2004-09-08,17.084,17.126,16.962,17.071,7679375,0
2004-09-09,17.051,17.093,16.953,17.001,6151307,0
2004-09-10,16.923,17.167,16.88,17.129,5375909,0
2004-09-13,17.104,17.388,17.043,17.388,7019829,0
2004-09-14,17.347,17.403,17.226,17.384,7940965,0
2004-09-15,17.347,17.435,17.201,17.209,7816965,0
2004-09-16,17.254,17.364,17.226,17.282,4351263,0
2004-09-17,17.359,17.472,17.314,17.376,8201821,0
2004-09-20,17.305,17.38,17.188,17.242,6155009,0
2004-09-21,17.205,17.487,17.121,17.423,7699880,0
2004-09-22,17.246,17.279,16.971,17.006,9973205,0
2004-09-23,17.055,17.205,17.051,17.152,9445564,0
2004-09-24,17.108,17.188,17.089,17.139,6706855,0
2004-09-27,17.071,17.279,17.051,17.176,8321875,0
2004-09-28,17.126,17.326,17.059,17.209,8857166,0
2004-09-29,17.164,17.167,17.01,17.129,6943990,0
2004-09-30,17.167,17.229,16.971,17.148,12026190,0
2004-10-01,17.184,17.351,17.055,17.08,11614652,0
2004-10-04,17.08,17.197,16.944,17.084,14787140,0
2004-10-05,17.084,17.167,17.023,17.117,6513189,0
2004-10-06,17.144,17.152,16.981,17.084,4400419,0
2004-10-07,17.089,17.093,16.719,16.732,11743353,0
2004-10-08,16.639,16.784,16.498,16.528,7273766,0
2004-10-11,16.532,16.752,16.532,16.667,6122157,0
2004-10-12,16.647,16.84,16.593,16.804,8433281,0
2004-10-13,16.88,16.88,16.574,16.66,9195341,0
2004-10-14,16.741,16.852,16.597,16.601,9191633,0
2004-10-15,16.88,16.953,16.706,16.744,14392897,0
2004-10-18,16.78,16.898,16.698,16.741,10469223,0
2004-10-19,16.703,16.868,16.672,16.752,10985742,0
2004-10-20,16.78,16.792,16.597,16.76,6771076,0
2004-10-21,16.741,16.835,16.466,16.639,8455267,0
2004-10-22,16.639,16.66,16.517,16.541,6836784,0
2004-10-25,16.541,16.541,16.369,16.452,7587976,0
2004-10-26,16.415,16.609,16.296,16.588,8959184,0
2004-10-27,16.536,17.234,16.536,17.176,11998034,0
2004-10-28,17.104,17.305,17.067,17.29,7199414,0
2004-10-29,17.234,17.305,17.155,17.258,9066887,0
2004-11-01,17.205,17.392,17.112,17.302,10840000,0
2004-11-02,17.226,17.403,17.051,17.129,13397648,0
2004-11-03,17.399,17.77,17.384,17.653,15037866,0
2004-11-04,17.653,18.095,17.553,17.994,15684320,0
2004-11-05,18.036,18.055,17.811,17.994,10162178,0
2004-11-08,18.095,18.291,17.926,18.2,14560125,0
2004-11-09,18.176,18.342,18.059,18.215,9877111,0
2004-11-10,18.215,18.295,18.116,18.237,7331816,0
2004-11-11,18.242,18.411,18.176,18.342,6977092,0
2004-11-12,18.036,18.149,17.679,17.887,16402902,0
2004-11-15,17.933,18.055,17.787,18.01,9901074,0
2004-11-16,18.01,18.104,17.874,17.89,7217444,0
2004-11-17,17.914,18.047,17.581,17.67,9566363,0
2004-11-18,17.589,17.721,17.522,17.557,8725012,0
2004-11-19,17.557,17.557,17.254,17.305,11573405,0
2004-11-22,17.371,17.384,17.063,17.355,9005133,0
2004-11-23,17.388,17.439,17.063,17.104,9272159,0
2004-11-24,17.144,17.275,17.015,17.159,7627250,0
2004-11-26,17.112,17.388,17.104,17.242,2369175,0
2004-11-29,17.242,17.376,17.132,17.176,7292045,0
2004-11-30,16.844,17.144,16.844,16.985,8111905,0
2004-12-01,16.978,17.508,16.958,17.508,10908173,0
2004-12-02,17.407,17.767,17.396,17.679,9254621,0
2004-12-03,17.721,17.748,17.504,17.581,6552466,0
2004-12-06,17.517,17.721,17.343,17.645,7354294,0
2004-12-07,17.645,17.755,17.517,17.63,7962706,0
2004-12-08,17.63,17.954,17.63,17.755,9284265,0
2004-12-09,17.258,17.845,17.258,17.8,7947391,0
2004-12-10,17.396,18.184,17.396,17.709,7240168,0
2004-12-13,17.734,17.811,17.589,17.767,5661462,0
2004-12-14,17.811,18.01,17.666,18.01,7152722,0
2004-12-15,17.893,17.977,17.803,17.954,6255794,0
2004-12-16,18.036,18.743,17.954,18.7,22038424,0
2004-12-17,18.71,19.283,18.621,19.023,29927275,0
2004-12-20,18.973,19.032,18.691,18.792,12189720,0
2004-12-21,18.792,18.845,18.54,18.663,9946281,0
2004-12-22,18.63,18.905,18.593,18.825,6591988,0
2004-12-23,18.829,19.023,18.738,18.792,5316865,0
2004-12-27,18.788,18.825,18.621,18.626,6374611,0
2004-12-28,18.672,18.905,18.672,18.768,5337619,0
2004-12-29,18.768,18.961,18.743,18.961,5455200,0
2004-12-30,19.014,19.147,18.947,18.994,6351633,0
2004-12-31,18.982,18.982,18.747,18.885,4804796,0
2005-01-03,18.825,18.956,18.756,18.893,8493057,0
2005-01-04,18.896,18.918,18.602,18.704,9347500,0
2005-01-05,18.784,18.795,18.49,18.49,7823882,0
2005-01-06,18.577,18.985,18.572,18.905,14163417,0
2005-01-07,18.947,19.25,18.825,19.23,16551852,0
2005-01-10,19.226,19.497,19.189,19.415,15291803,0
2005-01-11,19.432,19.437,19.06,19.06,11402709,0
2005-01-12,19.006,19.213,18.811,18.997,10842223,0
2005-01-13,19.002,19.01,18.552,18.633,9479168,0
2005-01-14,18.523,18.807,18.439,18.723,10783432,0
2005-01-18,18.642,18.78,18.42,18.638,12036569,0
2005-01-19,18.638,18.82,18.58,18.642,10121666,0
2005-01-20,18.642,18.763,18.42,18.523,11271050,0
2005-01-21,18.461,18.696,18.439,18.614,11560806,0
2005-01-24,18.618,18.759,18.56,18.593,9580687,0
2005-01-25,18.598,18.723,18.54,18.584,6476133,0
2005-01-26,18.61,18.751,18.568,18.577,7827090,0
2005-01-27,18.536,18.642,18.368,18.402,9781024,0
2005-01-28,18.377,18.436,18.172,18.328,10191819,0
2005-01-31,18.328,18.381,18.16,18.224,8779604,0
2005-02-01,18.224,18.481,18.154,18.439,9648128,0
2005-02-02,18.439,18.523,18.368,18.476,6253573,0
2005-02-03,18.515,18.621,18.381,18.485,5967518,0
2005-02-04,18.402,18.498,18.347,18.428,10578405,0
2005-02-07,18.42,18.56,18.399,18.456,6224176,0
2005-02-08,18.377,18.465,18.277,18.333,7222632,0
2005-02-09,18.358,18.439,18.277,18.282,6989693,0
2005-02-10,18.381,18.385,18.164,18.207,7172486,0
2005-02-11,18.277,18.803,18.254,18.704,10757248,0
2005-02-14,18.663,18.861,18.633,18.82,7741623,0
2005-02-15,18.885,19.027,18.816,18.973,9754839,0
2005-02-16,18.973,19.01,18.905,18.958,6980060,0
2005-02-17,18.958,18.961,18.738,18.848,6676718,0
2005-02-18,18.848,18.848,18.663,18.784,10088317,0
2005-02-22,18.621,18.825,18.377,18.394,12134886,0
2005-02-23,18.42,18.577,18.385,18.519,8857408,0
2005-02-24,18.452,18.771,18.358,18.768,8331508,0
2005-02-25,18.723,18.743,18.589,18.731,7972339,0
2005-02-28,18.731,18.756,18.42,18.618,7003773,0
2005-03-01,18.618,18.771,18.568,18.607,9451501,0
2005-03-02,18.468,18.715,18.342,18.647,7745573,0
2005-03-03,18.647,18.719,18.432,18.626,6978331,0
2005-03-04,18.679,18.825,18.577,18.788,6679435,0
2005-03-07,18.857,18.918,18.795,18.885,7368868,0
2005-03-08,18.885,18.923,18.78,18.825,7546476,0
2005-03-09,18.704,18.807,18.572,18.58,7958504,0
2005-03-10,18.557,18.825,18.532,18.738,6497873,0
2005-03-11,18.704,18.735,18.61,18.621,6513930,0
2005-03-14,18.621,18.768,18.548,18.672,6833081,0
2005-03-15,18.672,18.715,18.465,18.485,9463599,0
2005-03-16,18.39,18.439,18.265,18.385,7644297,0
2005-03-17,17.914,18.168,17.845,18.027,10832344,0
2005-03-18,17.938,18.176,17.744,18.003,17422847,0
2005-03-21,17.966,17.966,17.692,17.758,9181503,0
2005-03-22,17.548,18.014,17.548,17.716,8972775,0
2005-03-23,17.666,18.168,17.666,18.055,10139941,0
2005-03-24,18.014,18.337,17.994,18.193,7970362,0
2005-03-28,18.196,18.355,18.076,18.291,9345774,0
2005-03-29,18.42,18.642,18.368,18.523,14839013,0
2005-03-30,18.683,18.938,18.633,18.926,12362143,0
2005-03-31,18.926,19.027,18.84,18.875,10283465,0
2005-04-01,18.958,19.018,18.672,18.7,8619784,0
2005-04-04,18.768,18.792,18.614,18.696,9106166,0
2005-04-05,18.82,19.117,18.795,19.108,9496457,0
2005-04-06,19.147,19.391,19.096,19.274,11273765,0
2005-04-07,19.274,19.63,19.25,19.573,10773799,0
2005-04-08,19.573,19.598,19.358,19.374,7304891,0
2005-04-11,19.432,19.512,19.326,19.33,7700126,0
2005-04-12,19.31,19.464,19.047,19.391,9212877,0
2005-04-13,19.23,19.532,19.209,19.448,9012299,0
2005-04-14,19.396,19.634,19.37,19.549,10782441,0
2005-04-15,19.549,20.233,19.549,20.187,24026936,0
2005-04-18,19.996,20.116,19.589,19.826,17709390,0
2005-04-19,19.694,19.731,19.35,19.5,10156493,0
2005-04-20,19.35,19.493,19.117,19.147,9502139,0
2005-04-21,19.33,19.508,18.93,19.472,8900148,0
2005-04-22,19.391,19.432,19.117,19.258,6905704,0
2005-04-25,19.27,19.391,19.155,19.338,7034158,0
2005-04-26,19.237,19.618,19.237,19.409,8426116,0
2005-04-27,19.404,19.655,19.274,19.622,10721925,0
2005-04-28,19.497,19.658,19.468,19.468,9430749,0
2005-04-29,19.569,19.915,19.472,19.903,9463354,0
2005-05-02,19.834,20.033,19.817,19.989,8460946,0
2005-05-03,19.978,19.996,19.805,19.942,8774656,0
2005-05-04,19.958,20.175,19.868,20.124,8857907,0
2005-05-05,20.033,20.038,19.703,19.915,8509112,0
2005-05-06,19.975,20.063,19.8,19.843,6270123,0
2005-05-09,19.82,19.89,19.736,19.864,5973941,0
2005-05-10,19.783,19.94,19.689,19.776,6269133,0
2005-05-11,19.851,19.975,19.757,19.942,9941339,0
2005-05-12,19.989,20.038,19.834,19.885,6758482,0
2005-05-13,19.776,19.809,19.549,19.74,8227760,0
2005-05-16,19.796,20.063,19.703,20.025,7093193,0
2005-05-17,19.94,20.009,19.792,20,7675421,0
2005-05-18,19.996,20.102,19.894,19.978,7954055,0
2005-05-19,19.996,20.009,19.698,19.851,8129445,0
2005-05-20,19.91,19.91,19.731,19.787,6666095,0
2005-05-23,19.918,19.918,19.634,19.716,7475831,0
2005-05-24,19.593,19.776,19.593,19.703,7348612,0
2005-05-25,19.622,19.703,19.468,19.528,7713459,0
2005-05-26,19.528,19.682,19.14,19.52,6345956,0
2005-05-27,19.593,19.674,19.404,19.432,4875941,0
2005-05-31,19.493,19.593,19.382,19.528,8749955,0
2005-06-01,19.493,19.674,19.441,19.569,7201882,0
2005-06-02,19.46,19.593,19.409,19.536,5341570,0
2005-06-03,19.451,19.694,19.411,19.54,6473173,0
2005-06-06,19.694,19.776,19.532,19.615,5917868,0
2005-06-07,19.63,19.851,19.606,19.74,7657633,0
2005-06-08,19.834,19.839,19.618,19.698,7420744,0
2005-06-09,19.638,19.847,19.593,19.826,8230723,0
2005-06-10,19.817,19.855,19.682,19.796,8036319,0
2005-06-13,19.723,20.047,19.647,19.776,6835795,0
2005-06-14,19.736,19.927,19.736,19.843,5080962,0
2005-06-15,19.86,19.894,19.601,19.843,5352687,0
2005-06-16,19.843,19.94,19.776,19.868,4923854,0
2005-06-17,20.051,20.072,19.834,20.009,12171934,0
2005-06-20,19.894,20.029,19.8,19.993,4542213,0
2005-06-21,20.038,20.076,19.975,20.018,6428709,0
2005-06-22,20.047,20.129,19.958,20.129,7518319,0
2005-06-23,20.129,20.175,19.839,19.868,6133769,0
2005-06-24,19.82,19.936,19.698,19.843,10176256,0
2005-06-27,19.834,19.894,19.749,19.831,7724332,0
2005-06-28,19.898,20.067,19.831,20.038,6150809,0
2005-06-29,19.989,20,19.89,19.931,6505534,0
2005-06-30,19.834,19.903,19.8,19.839,11644547,0
2005-07-01,19.931,20.098,19.823,19.847,8342375,0
2005-07-05,19.805,19.996,19.779,19.817,6555181,0
2005-07-06,19.817,19.978,19.767,19.894,9169646,0
2005-07-07,19.776,19.918,19.723,19.823,14956596,0
2005-07-08,19.826,20.021,19.757,19.978,7919969,0
2005-07-11,20.081,20.14,20.018,20.102,10209850,0
2005-07-12,20.129,20.242,20.018,20.238,15369116,0
2005-07-13,19.834,19.851,19.087,19.291,35077158,0
2005-07-14,19.274,19.476,18.825,18.875,24462194,0
2005-07-15,18.784,19.047,18.784,18.973,13643189,0
2005-07-18,19.006,19.113,18.788,18.788,10132035,0
2005-07-19,18.866,18.935,18.727,18.763,9548329,0
2005-07-20,18.825,18.985,18.78,18.965,9400856,0
2005-07-21,18.982,19.047,18.795,18.807,8802332,0
2005-07-22,18.784,18.803,18.589,18.638,12983889,0
2005-07-25,18.696,18.759,18.299,18.415,14392897,0
2005-07-26,18.476,18.621,18.347,18.519,8021990,0
2005-07-27,18.614,18.816,18.524,18.723,7279940,0
2005-07-28,18.803,19.087,18.704,18.956,9091338,0
2005-07-29,18.961,19.06,18.845,18.878,8893974,0
2005-08-01,18.965,19.117,18.866,19.035,10285933,0
2005-08-02,19.108,19.152,19.06,19.14,8015072,0
2005-08-03,19.027,19.175,18.985,19.16,5669117,0
2005-08-04,19.067,19.171,18.961,19.039,7841914,0
2005-08-05,18.985,19.047,18.803,18.82,6824682,0
2005-08-08,18.885,18.923,18.71,18.776,4307291,0
2005-08-09,18.784,18.923,18.784,18.866,7696168,0
2005-08-10,18.982,19.101,18.807,18.866,7654671,0
2005-08-11,18.923,18.997,18.825,18.938,6451928,0
2005-08-12,18.885,18.926,18.723,18.84,6280249,0
2005-08-15,18.825,18.997,18.784,18.914,5630584,0
2005-08-16,18.926,18.958,18.614,18.63,5848456,0
2005-08-17,18.7,18.861,18.659,18.659,5667886,0
2005-08-18,18.602,18.803,18.593,18.63,5847467,0
2005-08-19,18.715,18.756,18.532,18.552,6061388,0
2005-08-22,18.723,18.723,18.498,18.607,5761999,0
2005-08-23,18.56,18.602,18.494,18.502,6826907,0
2005-08-24,18.399,18.577,18.095,18.184,8854451,0
2005-08-25,18.176,18.439,18.154,18.263,8370042,0
2005-08-26,18.181,18.277,18.104,18.108,5800045,0
2005-08-29,17.994,18.377,17.99,18.269,8311254,0
2005-08-30,18.269,18.269,17.973,18.067,8974255,0
2005-08-31,18.157,18.286,18.076,18.269,11455574,0
2005-09-01,18.347,18.465,18.154,18.273,8348546,0
2005-09-02,18.299,18.333,18.134,18.168,6290368,0
2005-09-06,18.168,18.377,18.168,18.342,10018901,0
2005-09-07,18.342,18.577,18.303,18.494,7066513,0
2005-09-08,18.54,18.54,18.282,18.372,5961592,0
2005-09-09,18.377,18.523,18.307,18.448,6712782,0
2005-09-12,18.303,18.704,18.176,18.312,8985371,0
2005-09-13,18.342,18.347,17.734,18.08,17407286,0
2005-09-14,18.08,18.104,17.73,17.752,12163783,0
2005-09-15,17.811,17.836,17.589,17.692,15368133,0
2005-09-16,17.713,17.803,17.589,17.709,22440578,0
2005-09-19,17.609,17.617,17.286,17.535,11430135,0
2005-09-20,17.535,17.713,17.432,17.444,10060898,0
2005-09-21,17.302,17.589,17.286,17.447,13516467,0
2005-09-22,17.447,17.845,17.444,17.775,11718897,0
2005-09-23,17.803,18.027,17.779,17.902,11635654,0
2005-09-26,17.598,17.734,17.155,17.27,23274516,0
2005-09-27,17.367,17.427,17.246,17.297,14541850,0
2005-09-28,17.407,17.423,16.88,16.978,18715260,0
2005-09-29,16.962,17.126,16.828,17.039,15586253,0
2005-09-30,16.981,17.222,16.84,17.164,15035149,0
2005-10-03,17.164,17.314,17.089,17.197,12278652,0
2005-10-04,17.407,17.849,17.407,17.815,25358878,0
2005-10-05,17.823,17.957,17.508,17.522,12612865,0
2005-10-06,17.407,17.508,17.234,17.416,16955237,0
2005-10-07,17.416,17.483,17.254,17.286,9510045,0
2005-10-10,17.261,17.322,17.071,17.076,8118078,0
2005-10-11,17.027,17.266,17.001,17.172,9232638,0
2005-10-12,17.023,17.286,16.831,17.043,13763239,0
2005-10-13,16.931,17.335,16.931,17.234,14784916,0
2005-10-14,17.132,17.282,17.001,17.261,12021746,0
2005-10-17,17.164,17.237,17.023,17.226,9124691,0
2005-10-18,17.126,17.31,17.104,17.164,10645595,0
2005-10-19,17.104,17.853,17.023,17.791,20542473,0
2005-10-20,17.713,17.77,17.452,17.513,17227210,0
2005-10-21,17.593,17.598,17.218,17.305,14785662,0
2005-10-24,17.419,17.491,17.314,17.367,10235295,0
2005-10-25,17.399,17.649,17.367,17.522,8788989,0
2005-10-26,17.581,17.709,17.396,17.412,7993090,0
2005-10-27,17.412,17.48,17.155,17.179,6578647,0
2005-10-28,17.179,17.326,17.03,17.305,8803068,0
2005-10-31,17.57,17.649,17.286,17.427,11578099,0
2005-11-01,17.388,17.526,17.29,17.317,7752001,0
2005-11-02,17.176,17.326,17.063,17.261,11424695,0
2005-11-03,17.237,17.371,17.214,17.322,12303103,0
2005-11-04,17.388,17.399,17.093,17.234,9361332,0
2005-11-07,17.234,17.286,17.104,17.226,9472000,0
2005-11-08,17.126,17.27,17.104,17.214,8175884,0
2005-11-09,17.167,17.439,17.067,17.286,13108633,0
2005-11-10,17.338,17.399,17.209,17.326,10057195,0
2005-11-11,17.57,17.752,17.407,17.705,14254317,0
2005-11-14,17.634,17.642,16.328,16.402,34415390,0
2005-11-15,16.69,16.898,16.597,16.788,21961851,0
2005-11-16,16.639,16.66,16.117,16.426,23087031,0
2005-11-17,16.426,16.597,16.374,16.541,11175449,0
2005-11-18,16.8,16.8,16.444,16.557,10126359,0
2005-11-21,16.524,16.536,16.343,16.343,10232328,0
2005-11-22,16.173,16.246,15.425,15.917,32862366,0
2005-11-23,15.882,15.983,15.717,15.783,18367203,0
2005-11-25,15.844,15.91,15.749,15.779,6056941,0
2005-11-28,15.787,15.825,15.732,15.767,16164777,0
2005-11-29,15.759,15.767,15.448,15.448,17253143,0
2005-11-30,15.448,15.542,15.181,15.266,21866252,0
2005-12-01,15.197,15.359,15.197,15.233,18858284,0
2005-12-02,15.547,15.844,15.428,15.609,22081160,0
2005-12-05,15.595,15.62,15.383,15.459,14833089,0
2005-12-06,15.558,15.616,15.299,15.331,12389805,0
2005-12-07,15.403,15.566,15.307,15.383,10940291,0
2005-12-08,15.383,15.538,15.343,15.501,13851672,0
2005-12-09,15.566,15.882,15.554,15.783,20964136,0
2005-12-12,15.708,15.906,15.599,15.857,12912999,0
2005-12-13,15.756,16.092,15.728,15.979,13737305,0
2005-12-14,15.942,16.108,15.862,15.979,9143960,0
2005-12-15,16.103,16.363,15.816,15.89,14803938,0
2005-12-16,15.95,16.34,15.937,16.26,18488000,0
2005-12-19,16.597,16.597,16.274,16.366,16079553,0
2005-12-20,16.304,16.478,16.153,16.191,16490594,0
2005-12-21,16.2,16.461,16.2,16.343,14212323,0
2005-12-22,16.374,16.508,16.313,16.495,9796089,0
2005-12-23,16.309,16.597,16.309,16.541,6725875,0
2005-12-27,16.597,16.66,16.34,16.355,10205155,0
2005-12-28,16.435,16.545,16.328,16.336,8231956,0
2005-12-29,16.316,16.366,16.074,16.112,9557470,0
2005-12-30,15.979,16.083,15.935,15.962,8594828,0
2006-01-03,15.962,16.173,15.865,16.011,20454534,0
2006-01-04,15.942,16.186,15.862,16.035,19359732,0
2006-01-05,16.071,16.378,16.051,16.209,13708397,0
2006-01-06,16.216,16.588,16.042,16.553,16271984,0
2006-01-09,17.205,17.305,16.872,17.167,28001994,0
2006-01-10,17.164,17.229,16.944,17.001,14262463,0
2006-01-11,16.828,16.844,16.667,16.773,11445698,0
2006-01-12,16.694,16.755,16.647,16.736,8347564,0
2006-01-13,16.792,16.868,16.593,16.675,7151244,0
2006-01-17,16.524,16.723,16.5,16.627,9367511,0
2006-01-18,16.627,16.8,16.541,16.685,8904598,0
2006-01-19,16.618,16.893,16.355,16.817,12455764,0
2006-01-20,16.84,16.84,16.32,16.336,11648500,0
2006-01-23,16.395,16.822,16.246,16.398,9378383,0
2006-01-24,16.41,16.498,16.146,16.216,7971107,0
2006-01-25,16.703,17.407,16.685,17.071,28358448,0
2006-01-26,17.305,17.634,17.286,17.539,18652516,0
2006-01-27,17.734,17.752,17.338,17.407,14386718,0
2006-01-30,17.184,17.504,17.108,17.384,12619782,0
2006-01-31,17.104,17.48,17.001,17.467,15789057,0
2006-02-01,17.305,17.517,17.297,17.447,15858962,0
2006-02-02,17.326,17.403,17.167,17.172,13778061,0
2006-02-03,17.043,17.399,17.043,17.201,14345224,0
2006-02-06,17.121,17.261,17.055,17.172,11443471,0
2006-02-07,17.084,17.152,16.914,17.048,9876370,0
2006-02-08,17.104,17.205,16.88,17.027,9030821,0
2006-02-09,17.084,17.343,16.923,17.063,12029155,0
2006-02-10,17.126,17.254,17.01,17.193,7409872,0
2006-02-13,17.254,17.388,17.126,17.338,9889956,0
2006-02-14,17.403,17.755,17.38,17.705,15298721,0
2006-02-15,17.625,17.907,17.557,17.874,12071399,0
2006-02-16,17.811,17.957,17.634,17.957,11431364,0
2006-02-17,17.874,18.014,17.734,17.951,11255490,0
2006-02-21,17.914,17.938,17.621,17.808,9755585,0
2006-02-22,17.815,17.966,17.701,17.77,11150011,0
2006-02-23,17.713,17.752,17.531,17.581,11674683,0
2006-02-24,17.573,17.914,17.531,17.791,10227141,0
2006-02-27,17.748,18.141,17.744,17.994,10316315,0
2006-02-28,17.84,18.023,17.734,17.887,13123457,0
2006-03-01,17.887,17.893,17.577,17.811,13641952,0
2006-03-02,17.734,17.752,17.419,17.584,14063615,0
2006-03-03,17.539,17.929,17.517,17.725,8117091,0
2006-03-06,17.734,17.866,17.634,17.683,8369055,0
2006-03-07,17.604,17.74,17.416,17.621,9137783,0
2006-03-08,17.589,17.713,17.553,17.601,8055586,0
2006-03-09,17.601,17.638,17.407,17.483,15692716,0
2006-03-10,17.483,17.8,17.407,17.779,8279880,0
2006-03-13,18.125,18.452,18.076,18.188,19945671,0
2006-03-14,18.055,18.299,18.043,18.282,13815612,0
2006-03-15,18.215,18.372,18.014,18.32,9677770,0
2006-03-16,18.237,18.258,18.168,18.215,8782075,0
2006-03-17,18.299,18.406,18.184,18.291,12415744,0
2006-03-20,18.176,18.2,17.878,17.914,13756817,0
2006-03-21,18.003,18.039,17.692,17.787,9829191,0
2006-03-22,17.8,17.893,17.701,17.853,11487443,0
2006-03-23,17.734,17.861,17.472,17.762,10641147,0
2006-03-24,17.692,17.803,17.561,17.758,14846426,0
2006-03-27,18.055,18.055,17.504,17.593,14112033,0
2006-03-28,17.5,17.561,17.322,17.392,14781950,0
2006-03-29,17.419,17.548,17.258,17.376,9641705,0
2006-03-30,17.367,17.522,17.159,17.261,10127102,0
2006-03-31,17.261,17.392,17.132,17.193,9859574,0
2006-04-03,17.132,17.447,17.132,17.367,12017053,0
2006-04-04,17.388,17.403,17.167,17.242,9340584,0
2006-04-05,17.201,17.347,17.051,17.27,15233012,0
2006-04-06,17.27,17.399,17.222,17.355,15059357,0
2006-04-07,17.355,17.403,17.023,17.039,8796895,0
2006-04-10,17.048,17.159,16.971,17.076,9187184,0
2006-04-11,17.006,17.071,16.618,16.78,14943502,0
2006-04-12,16.78,16.857,16.681,16.857,9795595,0
2006-04-13,16.788,16.831,16.647,16.8,8517268,0
2006-04-17,16.752,16.828,16.639,16.651,7889589,0
2006-04-18,16.627,16.902,16.627,16.872,10720194,0
2006-04-19,16.672,16.849,16.618,16.736,12180331,0
2006-04-20,16.736,16.988,16.557,16.967,15633184,0
2006-04-21,17.023,17.043,16.885,17.001,15227327,0
2006-04-24,16.931,16.951,16.627,16.656,11022796,0
2006-04-25,16.656,16.788,16.415,16.677,11530176,0
2006-04-26,16.76,16.822,16.577,16.644,7904161,0
2006-04-27,16.569,17.084,16.569,17.015,13085413,0
2006-04-28,16.944,17.305,16.944,17.302,14196513,0
2006-05-01,17.305,17.423,17.063,17.129,11489663,0
2006-05-02,17.129,17.305,16.985,17.063,9901323,0
2006-05-03,17.043,17.121,16.931,17.104,11575377,0
2006-05-04,17.179,17.229,17.059,17.218,12899902,0
2006-05-05,17.001,17.396,17.001,17.314,7698145,0
2006-05-08,17.129,17.222,17.108,17.193,8906077,0
2006-05-09,17.126,17.184,17.019,17.104,6782688,0
2006-05-10,17.104,17.104,16.91,16.919,8659555,0
2006-05-11,16.88,17.071,16.8,17.01,11193735,0
2006-05-12,17.001,17.048,16.764,16.769,9107397,0
2006-05-15,16.868,17.237,16.76,17.126,12027181,0
2006-05-16,17.294,17.412,17.167,17.27,11604527,0
2006-05-17,17.407,17.407,16.919,16.935,13041697,0
2006-05-18,16.835,17.137,16.776,16.985,12495034,0
2006-05-19,17.104,17.104,16.651,16.931,15410370,0
2006-05-22,16.923,17.29,16.88,16.902,11645284,0
2006-05-23,16.923,16.992,16.852,16.898,9223989,0
2006-05-24,16.84,17.101,16.8,17.063,13578469,0
2006-05-25,17.164,17.226,17.001,17.205,8568895,0
2006-05-26,17.266,17.388,17.201,17.275,6751809,0
2006-05-30,17.205,17.447,17.048,17.222,15078873,0
2006-05-31,17.229,17.31,17.137,17.286,12924360,0
2006-06-01,17.305,17.531,17.246,17.495,9896877,0
2006-06-02,17.447,17.553,17.364,17.459,8385356,0
2006-06-05,17.407,17.423,17.155,17.188,8510343,0
2006-06-06,17.188,17.335,17.001,17.098,12388570,0
2006-06-07,17.197,17.476,17.164,17.364,12668202,0
2006-06-08,17.205,17.483,17.108,17.476,15206335,0
2006-06-09,17.495,17.589,17.403,17.407,10702655,0
2006-06-12,17.407,17.526,17.275,17.294,7976788,0
2006-06-13,17.294,17.483,17.164,17.184,9050586,0
2006-06-14,17.084,17.388,17.08,17.286,12605458,0
2006-06-15,17.242,17.48,17.179,17.432,14873106,0
2006-06-16,17.294,17.384,17.237,17.317,10992411,0
2006-06-19,17.392,17.392,17.101,17.132,8108203,0
2006-06-20,17.084,17.188,17.076,17.093,6879520,0
2006-06-21,17.08,17.229,17.08,17.112,8347564,0
2006-06-22,17.112,17.184,16.944,17.019,8329037,0
2006-06-23,16.902,17.084,16.824,16.981,9736805,0
2006-06-26,16.962,17.08,16.828,17.015,7573155,0
2006-06-27,17.043,17.098,16.776,16.857,9568828,0
2006-06-28,16.971,17.261,16.971,17.08,11409382,0
2006-06-29,17.159,17.399,17.084,17.367,12830247,0
2006-06-30,17.407,17.653,17.305,17.653,19699141,0
2006-07-03,17.688,17.709,17.584,17.642,5276355,0
2006-07-05,17.57,17.811,17.508,17.653,10668071,0
2006-07-06,17.692,17.853,17.649,17.725,7872295,0
2006-07-07,17.77,17.893,17.696,17.734,9786212,0
2006-07-10,17.87,17.907,17.638,17.67,8395980,0
2006-07-11,17.705,18.09,17.642,18.039,14299276,0
2006-07-12,18.014,18.039,17.823,17.858,15944681,0
2006-07-13,17.77,17.887,17.721,17.808,19428656,0
2006-07-14,17.758,17.938,17.752,17.815,11634169,0
2006-07-17,17.77,18.043,17.77,18.007,11699140,0
2006-07-18,18.014,18.188,17.853,18.095,17834138,0
2006-07-19,18.095,18.926,18.095,18.735,33933448,0
2006-07-20,18.607,18.905,18.589,18.708,11860441,0
2006-07-21,18.763,19.023,18.614,18.961,16154643,0
2006-07-24,18.58,19.265,18.557,19.254,21512767,0
2006-07-25,19.25,19.508,19.047,19.464,23861687,0
2006-07-26,19.23,19.428,19.014,19.067,24235429,0
2006-07-27,19.027,19.306,19.018,19.117,12683760,0
2006-07-28,19.25,19.476,19.222,19.358,11222386,0
2006-07-31,19.31,19.4,19.237,19.338,11198425,0
2006-08-01,19.209,19.283,19.052,19.233,12079794,0
2006-08-02,19.147,19.222,18.989,19.087,11310573,0
2006-08-03,19.087,19.291,19.079,19.117,11888356,0
2006-08-04,19.27,19.27,19.01,19.125,10983766,0
2006-08-07,19.125,19.201,18.58,19.163,11289579,0
2006-08-08,19.218,19.299,19.101,19.299,9247210,0
2006-08-09,19.33,19.338,19.067,19.155,11214235,0
2006-08-10,19.056,19.33,18.956,19.319,13123704,0
2006-08-11,19.23,19.306,19.044,19.192,6106837,0
2006-08-14,19.192,19.669,19.184,19.415,14260495,0
2006-08-15,19.573,19.711,19.508,19.698,11225355,0
2006-08-16,19.834,19.95,19.776,19.95,16629911,0
2006-08-17,19.872,19.94,19.685,19.89,15499300,0
2006-08-18,19.89,19.91,19.689,19.834,12409564,0
2006-08-21,19.682,19.805,19.569,19.703,10824934,0
2006-08-22,19.634,19.864,19.545,19.814,15693955,0
2006-08-23,19.826,19.903,19.74,19.834,10843705,0
2006-08-24,19.767,19.942,19.74,19.764,11506212,0
2006-08-25,19.65,19.82,19.643,19.753,5472000,0
2006-08-28,19.831,20.009,19.772,19.82,9130863,0
2006-08-29,19.757,19.898,19.669,19.82,10815544,0
2006-08-30,19.796,19.817,19.456,19.505,14358311,0
2006-08-31,19.565,19.736,19.493,19.716,11794489,0
2006-09-01,19.757,19.757,19.464,19.582,11391104,0
2006-09-05,19.662,19.796,19.516,19.573,11759409,0
2006-09-06,19.512,19.536,19.152,19.404,11452857,0
2006-09-07,19.31,19.4,19.23,19.391,13960610,0
2006-09-08,19.391,19.82,19.391,19.796,14242215,0
2006-09-11,19.698,19.796,19.655,19.689,14344974,0
2006-09-12,19.634,19.783,19.524,19.757,15460519,0
2006-09-13,19.757,19.966,19.655,19.91,10177248,0
2006-09-14,19.82,19.966,19.736,19.898,9552286,0
2006-09-15,19.958,20.187,19.94,20.029,17189418,0
2006-09-18,19.918,19.942,19.757,19.787,10822463,0
2006-09-19,19.601,19.927,19.558,19.903,12262347,0
2006-09-20,19.978,19.996,19.626,19.655,11734460,0
2006-09-21,19.634,19.698,19.428,19.512,11319221,0
2006-09-22,19.437,19.512,19.302,19.391,7039094,0
2006-09-25,19.545,19.618,19.347,19.411,11800166,0
2006-09-26,19.456,19.493,19.245,19.46,11783123,0
2006-09-27,19.46,19.589,19.254,19.582,12507637,0
2006-09-28,19.615,19.622,19.415,19.565,11226339,0
2006-09-29,19.493,19.711,19.448,19.658,8810480,0
2006-10-02,19.33,19.716,19.33,19.528,8761077,0
2006-10-03,19.33,19.366,18.938,19.274,17803752,0
2006-10-04,19.209,19.209,18.943,19.083,18202695,0
2006-10-05,19.083,19.25,18.723,18.763,29361594,0
2006-10-06,18.743,18.825,18.65,18.7,18461569,0
2006-10-09,18.78,19.052,18.771,18.905,11197682,0
2006-10-10,18.985,18.997,18.638,18.845,14016189,0
2006-10-11,18.723,18.935,18.642,18.811,15032925,0
2006-10-12,18.947,18.965,18.763,18.803,15373813,0
2006-10-13,18.866,19.039,18.788,18.997,16089676,0
2006-10-16,18.947,19.175,18.935,19.096,10478113,0
2006-10-17,19.096,19.241,18.926,19.105,10341264,0
2006-10-18,19.291,19.532,19.136,19.37,16832721,0
2006-10-19,19.444,19.589,19.306,19.4,13966786,0
2006-10-20,19.493,19.787,19.319,19.749,17489541,0
2006-10-23,19.634,19.814,19.528,19.767,10430932,0
2006-10-24,19.643,19.667,19.319,19.48,12880144,0
2006-10-25,19.419,19.573,19.306,19.545,10355842,0
2006-10-26,19.545,19.545,19.23,19.387,10819988,0
2006-10-27,19.209,19.322,19.129,19.299,11878722,0
2006-10-30,19.25,19.299,19.006,19.063,10580873,0
2006-10-31,19.23,19.27,19.06,19.233,13388014,0
2006-11-01,19.108,19.25,19.087,19.196,9774111,0
2006-11-02,19.209,19.302,19.168,19.213,11577603,0
2006-11-03,19.192,19.35,19.152,19.287,9533260,0
2006-11-06,19.035,19.287,19.027,19.218,15160640,0
2006-11-07,19.168,19.561,19.152,19.374,13214853,0
2006-11-08,19.23,19.258,19.047,19.14,18314839,0
2006-11-09,19.144,19.213,18.494,18.557,25953701,0
2006-11-10,18.523,18.776,18.381,18.61,15667518,0
2006-11-13,18.56,18.738,18.448,18.481,9915647,0
2006-11-14,18.424,18.776,18.42,18.696,17025145,0
2006-11-15,18.866,19.129,18.853,19.023,17378629,0
2006-11-16,19.189,19.283,19.101,19.226,9890948,0
2006-11-17,19.147,19.314,19.108,19.299,11163101,0
2006-11-20,19.209,19.4,19.196,19.333,9866244,0
2006-11-21,19.31,19.35,19.189,19.226,9106653,0
2006-11-22,19.18,19.274,19.14,19.25,5294143,0
2006-11-24,19.06,19.108,18.961,19.006,4794421,0
2006-11-27,18.901,18.973,18.71,18.78,12746504,0
2006-11-28,18.776,18.947,18.719,18.784,12086217,0
2006-11-29,18.866,18.989,18.845,18.935,8589643,0
2006-11-30,18.994,19.027,18.803,18.889,11239432,0
2006-12-01,18.985,19.006,18.723,18.853,12127719,0
2006-12-04,19.432,19.606,19.105,19.472,24103022,0
2006-12-05,19.512,19.716,19.497,19.549,11638614,0
2006-12-06,19.662,19.685,19.378,19.437,12141308,0
2006-12-07,19.561,19.638,19.419,19.448,8685732,0
2006-12-08,19.508,19.549,19.354,19.415,7395795,0
2006-12-11,19.391,19.476,19.258,19.358,8342375,0
2006-12-12,19.411,19.444,19.302,19.428,8622495,0
2006-12-13,19.432,19.52,19.378,19.415,6392644,0
2006-12-14,19.48,19.589,19.432,19.472,9639481,0
2006-12-15,19.472,19.694,19.391,19.622,16496523,0
2006-12-18,19.554,19.569,19.37,19.485,8177118,0
2006-12-19,19.508,19.561,19.378,19.536,8690925,0
2006-12-20,19.48,19.582,19.201,19.411,9491021,0
2006-12-21,19.374,19.432,19.213,19.432,9430997,0
2006-12-22,19.444,19.444,19.302,19.322,7684562,0
2006-12-26,19.314,19.545,19.299,19.524,6274812,0
2006-12-27,19.634,19.834,19.589,19.834,15854021,0
2006-12-28,19.736,19.876,19.694,19.809,7870074,0
2006-12-29,19.757,19.831,19.634,19.718,9829440,0
2007-01-03,19.767,20.033,19.736,19.823,12951532,0
2007-01-04,19.86,20.338,19.823,20.2,24558780,0
2007-01-05,20.2,20.242,19.945,20.2,17283036,0
2007-01-08,20.167,20.295,20.098,20.275,15093202,0
2007-01-09,20.301,20.508,20.242,20.452,19456326,0
2007-01-10,20.329,20.42,20.242,20.399,16030887,0
2007-01-11,20.42,20.637,20.308,20.381,14474905,0
2007-01-12,20.272,20.441,20.247,20.425,12847289,0
2007-01-16,20.448,20.598,20.395,20.487,14475151,0
2007-01-17,20.5,20.891,20.464,20.87,19344175,0
2007-01-18,21.051,21.423,21.035,21.371,31734968,0
2007-01-19,21.593,21.758,21.517,21.667,29175589,0
2007-01-22,21.537,21.643,21.446,21.584,17038731,0
2007-01-23,21.497,21.68,21.455,21.609,18786403,0
2007-01-24,21.541,21.8,21.406,21.609,18295822,0
2007-01-25,21.497,21.659,21.221,21.288,20605954,0
2007-01-26,21.336,21.36,21.032,21.273,16306811,0
2007-01-29,21.014,21.356,20.853,21.318,20952522,0
2007-01-30,21.356,21.544,21.345,21.534,16050900,0
2007-01-31,21.356,21.552,21.281,21.455,14518628,0
2007-02-01,21.254,21.446,21.143,21.403,14061152,0
2007-02-02,21.273,21.455,21.229,21.323,11451378,0
2007-02-05,21.213,21.314,21.122,21.254,8281115,0
2007-02-06,21.336,21.356,21.135,21.238,8440938,0
2007-02-07,21.254,21.305,21.118,21.233,8698086,0
2007-02-08,21.213,21.273,21.077,21.106,11927386,0
2007-02-09,21.193,21.305,21.106,21.161,9353674,0
2007-02-12,21.189,21.367,21.148,21.345,10571707,0
2007-02-13,21.309,21.371,21.261,21.34,9591542,0
2007-02-14,21.34,21.53,21.323,21.336,12556017,0
2007-02-15,21.286,21.41,21.085,21.375,10247152,0
2007-02-16,21.265,21.375,21.166,21.249,9982099,0
2007-02-20,21.249,21.323,21.166,21.286,11273025,0
2007-02-21,21.254,21.367,21.208,21.34,10678448,0
2007-02-22,21.34,21.734,21.314,21.707,17053556,0
2007-02-23,21.584,21.767,21.537,21.695,12375728,0
2007-02-26,21.719,22.128,21.656,22.051,18978430,0
2007-02-27,21.892,22.225,21.213,21.796,30753314,0
2007-02-28,21.687,22.289,21.552,22.111,29349491,0
2007-03-01,21.758,22.145,21.63,21.77,24756661,0
2007-03-02,21.672,21.719,21.286,21.459,19142609,0
2007-03-05,21.375,21.695,21.345,21.356,18131078,0
2007-03-06,21.455,21.488,21.202,21.403,24321885,0
2007-03-07,21.314,21.451,21.273,21.331,19969631,0
2007-03-08,21.331,21.687,21.205,21.616,19619355,0
2007-03-09,21.842,22.048,21.758,22.019,25953383,0
2007-03-12,22.039,22.064,21.959,22.015,15793744,0
2007-03-13,21.861,22.148,21.848,21.904,20288875,0
2007-03-14,21.941,21.969,21.647,21.767,18984509,0
2007-03-15,21.726,21.861,21.589,21.711,12402073,0
2007-03-16,21.634,21.659,21.375,21.406,24058808,0
2007-03-19,21.464,21.568,21.406,21.53,14587005,0
2007-03-20,21.552,22.056,21.468,22.056,20784665,0
2007-03-21,21.982,22.185,21.941,22.137,19732994,0
2007-03-22,21.892,22.234,21.866,22.064,16279599,0
2007-03-23,22.115,22.128,21.758,21.804,15791587,0
2007-03-26,22.298,23.18,22.285,23.173,56767404,0
2007-03-27,22.993,23.169,22.84,22.914,35192664,0
2007-03-28,22.767,22.877,22.47,22.573,20447250,0
2007-03-29,22.272,22.732,22.268,22.592,21242668,0
2007-03-30,22.466,22.699,22.43,22.589,14200219,0
2007-04-02,22.589,22.771,22.33,22.592,15431866,0
2007-04-03,22.673,22.969,22.662,22.94,17908248,0
2007-04-04,22.918,23.059,22.721,22.785,12268070,0
2007-04-05,22.82,23.12,22.789,23.084,12515431,0
2007-04-09,23.095,23.265,22.993,23.16,15822654,0
2007-04-10,23.16,23.209,23.035,23.099,13710980,0
2007-04-11,22.973,23.282,22.74,23.075,16090825,0
2007-04-12,22.993,23.293,22.981,23.242,12111492,0
2007-04-13,23.252,23.747,23.249,23.678,17646440,0
2007-04-16,23.8,23.904,23.738,23.837,11924667,0
2007-04-17,23.743,24.046,23.743,23.883,14931405,0
2007-04-18,23.197,23.723,23.075,23.491,29747785,0
2007-04-19,23.394,23.568,23.044,23.173,19888397,0
2007-04-20,23.452,23.476,23.16,23.419,18492928,0
2007-04-23,23.278,23.399,23.115,23.16,13035365,0
2007-04-24,23.107,23.184,22.893,23.142,13485933,0
2007-04-25,23.176,23.379,23.142,23.301,9791152,0
2007-04-26,22.67,23.333,22.538,23.039,13722088,0
2007-04-27,22.914,23.134,22.721,22.977,13305272,0
2007-04-30,23.048,23.048,22.82,22.922,12943459,0
2007-05-01,22.897,23.151,22.845,23.002,11392898,0
2007-05-02,23.103,23.209,22.953,23.151,10629843,0
2007-05-03,23.221,23.278,23.115,23.242,8902782,0
2007-05-04,23.293,23.634,23.224,23.601,12388721,0
2007-05-07,23.807,23.941,23.707,23.865,14147816,0
2007-05-08,23.841,23.848,23.585,23.82,8791940,0
2007-05-09,23.723,23.901,23.572,23.755,10460082,0
2007-05-10,23.755,23.755,23.209,23.209,12150542,0
2007-05-11,23.217,23.423,23.103,23.414,10261504,0
2007-05-14,23.419,23.517,23.256,23.458,10757559,0
2007-05-15,23.627,23.985,23.541,23.755,15141583,0
2007-05-16,23.883,24.02,23.715,23.921,11221923,0
2007-05-17,23.883,23.908,23.699,23.844,8158132,0
2007-05-18,23.876,24.086,23.715,24.057,11371342,0
2007-05-21,23.985,24.026,23.683,23.734,11327053,0
2007-05-22,23.637,23.683,23.313,23.355,14831333,0
2007-05-23,23.36,23.504,23.128,23.16,12519050,0
2007-05-24,23.133,23.278,22.673,22.857,18023459,0
2007-05-25,22.294,22.965,22.294,22.82,14167122,0
2007-05-29,22.74,23.031,22.703,22.934,14011869,0
2007-05-30,22.914,22.934,22.474,22.604,17057800,0
2007-05-31,22.612,22.893,22.589,22.811,16891192,0
2007-06-01,22.811,22.953,22.637,22.789,12257802,0
2007-06-04,22.474,22.736,22.338,22.516,17301111,0
2007-06-05,22.584,22.584,22.238,22.463,16386791,0
2007-06-06,22.317,22.343,22.056,22.16,18288370,0
2007-06-07,22.081,22.225,21.796,21.852,16265808,0
2007-06-08,21.861,22.001,21.711,21.978,14568527,0
2007-06-11,21.904,22.064,21.838,21.884,9016490,0
2007-06-12,21.73,21.83,21.564,21.593,15804426,0
2007-06-13,21.758,21.974,21.537,21.937,13263269,0
2007-06-14,21.941,22.081,21.87,21.937,10271964,0
2007-06-15,22.051,22.285,21.963,22.152,15639694,0
2007-06-18,22.152,22.194,21.937,22.077,11761384,0
2007-06-19,22.006,22.185,21.955,22.137,11885821,0
2007-06-20,22.238,22.355,21.963,21.974,19311960,0
2007-06-21,21.932,21.969,21.609,21.779,11845196,0
2007-06-22,21.734,21.866,21.375,21.398,20522436,0
2007-06-25,21.549,22.221,21.451,21.88,23493396,0
2007-06-26,22.466,22.466,21.792,21.848,19341205,0
2007-06-27,21.73,21.877,21.616,21.848,13710187,0
2007-06-28,21.848,21.861,21.672,21.748,11419964,0
2007-06-29,21.734,22.313,21.556,21.68,13449276,0
2007-07-02,21.857,22.01,21.792,21.99,13048174,0
2007-07-03,22.001,22.059,21.908,21.99,4773671,0
2007-07-05,22.039,22.137,21.758,21.955,8205460,0
2007-07-06,21.995,22.036,21.812,21.861,8894141,0
2007-07-09,21.861,21.928,21.722,21.743,7237451,0
2007-07-10,21.609,21.857,21.371,21.423,15947171,0
2007-07-11,21.403,21.581,21.265,21.541,18983767,0
2007-07-12,21.01,21.812,21.01,21.762,33306787,0
2007-07-13,21.68,21.758,21.544,21.552,11926094,0
2007-07-16,21.556,21.743,21.517,21.683,13341486,0
2007-07-17,21.659,21.726,21.517,21.613,14526942,0
2007-07-18,21.861,22.252,21.683,21.739,25710444,0
2007-07-19,22.115,22.137,21.691,21.99,15525810,0
2007-07-20,21.982,22.051,21.336,21.403,18626112,0
2007-07-23,21.596,22.225,21.549,21.83,15533173,0
2007-07-24,21.537,21.941,21.131,21.257,21763764,0
2007-07-25,21.36,21.415,20.925,21.172,19499188,0
2007-07-26,21.002,21.051,20.52,20.683,22050383,0
2007-07-27,20.686,20.782,20.242,20.255,22021137,0
2007-07-30,20.827,20.827,20.072,20.573,18225172,0
2007-07-31,20.766,20.844,20.416,20.52,18872857,0
2007-08-01,20.433,20.794,20.275,20.625,19864286,0
2007-08-02,20.72,20.87,20.577,20.733,16187249,0
2007-08-03,20.707,21.102,20.645,20.683,20942402,0
2007-08-06,21.098,21.609,20.744,21.506,22262725,0
2007-08-07,22.128,22.303,21.254,21.982,29838836,0
2007-08-08,22.67,22.789,22.001,22.789,25604170,0
2007-08-09,23.039,23.039,22.197,22.238,23260929,0
2007-08-10,22.217,22.466,21.348,22.355,18815548,0
2007-08-13,22.352,22.352,21.63,21.817,19815491,0
2007-08-14,21.92,21.959,21.161,21.257,16266547,0
2007-08-15,21.202,21.711,21.051,21.193,13450085,0
2007-08-16,21.152,21.221,20.557,20.993,20543488,0
2007-08-17,21.534,21.758,20.949,21.348,19571431,0
2007-08-20,21.318,21.541,21.06,21.208,10265428,0
2007-08-21,21.01,21.323,20.906,21.198,9268206,0
2007-08-22,21.249,21.432,20.936,21.106,13248443,0
2007-08-23,21.261,21.286,20.978,21.114,10920034,0
2007-08-24,21.152,21.327,20.961,21.265,10441065,0
2007-08-27,21.181,21.205,21.01,21.056,8738910,0
2007-08-28,20.966,21.01,20.524,20.562,14055962,0
2007-08-29,20.586,20.874,20.378,20.844,14958078,0
2007-08-30,20.883,20.936,20.657,20.807,11794732,0
2007-08-31,20.849,21.094,20.695,21.014,12229245,0
2007-09-04,20.978,21.002,20.72,20.883,12019520,0
2007-09-05,20.747,20.99,20.707,20.936,10457612,0
2007-09-06,21.032,21.476,20.929,21.415,11410866,0
2007-09-07,21.106,21.327,20.844,20.993,12516259,0
2007-09-10,21.048,21.246,20.874,20.922,8661031,0
2007-09-11,21.01,21.094,20.756,21.035,15811287,0
2007-09-12,21.019,21.273,20.973,21.152,10590014,0
2007-09-13,21.336,21.451,21.044,21.114,12928067,0
2007-09-14,21.028,21.166,20.966,21.091,10022607,0
2007-09-17,21.014,21.166,20.853,21.048,9962091,0
2007-09-18,21.185,21.751,21.106,21.698,21475652,0
2007-09-19,21.779,21.941,21.604,21.842,15059606,0
2007-09-20,21.77,22.036,21.702,21.734,14650780,0
2007-09-21,21.974,22.152,21.734,22.039,17939373,0
2007-09-24,21.946,21.995,21.748,21.804,15112715,0
2007-09-25,21.758,22.137,21.714,22.001,10032242,0
2007-09-26,21.963,22.133,21.675,21.861,18566799,0
2007-09-27,21.982,22.056,21.821,21.88,8715125,0
2007-09-28,21.825,21.92,21.621,21.707,9909540,0
2007-10-01,21.683,22.384,21.683,22.352,16187007,0
2007-10-02,22.305,22.592,22.285,22.452,13425813,0
2007-10-03,22.276,22.612,22.229,22.479,11504239,0
2007-10-04,22.567,22.936,22.418,22.483,6664615,0
2007-10-05,22.628,22.662,22.201,22.265,16573348,0
2007-10-08,22.298,22.406,22.152,22.242,6524802,0
2007-10-09,22.272,22.463,22.081,22.21,11044774,0
2007-10-10,22.325,22.434,21.825,21.959,16908057,0
2007-10-11,21.576,21.707,21.229,21.6,27953089,0
2007-10-12,21.572,21.596,21.205,21.309,20032744,0
2007-10-15,21.34,21.363,20.79,21.019,19249068,0
2007-10-16,21.094,21.166,20.902,21.04,21501404,0
2007-10-17,21.091,21.488,20.653,20.729,33954623,0
2007-10-18,20.766,21.064,20.725,20.918,14559372,0
2007-10-19,20.865,21.166,20.782,20.807,19059860,0
2007-10-22,20.605,20.978,20.448,20.906,18687594,0
2007-10-23,20.555,21.193,20.555,20.978,10353862,0
2007-10-24,21.056,21.435,20.79,21.398,20415009,0
2007-10-25,21.403,21.889,21.318,21.809,19673202,0
2007-10-26,21.969,22.001,21.817,21.889,14041140,0
2007-10-29,21.912,22.09,21.912,22.044,9653813,0
2007-10-30,21.963,22.155,21.912,22.124,15595640,0
2007-10-31,22.124,22.16,21.838,22.111,15575878,0
2007-11-01,22.085,22.294,21.848,21.908,14149951,0
2007-11-02,22.533,22.551,21.698,21.88,13098262,0
2007-11-05,22.064,22.064,21.698,21.87,11075374,0
2007-11-06,21.884,22.064,21.838,21.999,8715708,0
2007-11-07,21.825,22.176,21.707,21.758,13460107,0
2007-11-08,21.779,21.892,21.435,21.83,16938671,0
2007-11-09,21.584,22.168,21.584,21.908,15656409,0
2007-11-12,21.908,22.456,21.908,22.133,14259770,0
2007-11-13,22.272,22.352,21.714,22.31,15772162,0
2007-11-14,22.456,22.456,21.95,21.987,14129594,0
2007-11-15,21.941,22.244,21.941,22.056,14195844,0
2007-11-16,22.194,22.355,22.048,22.352,15979471,0
2007-11-19,22.21,22.367,22.124,22.194,12171345,0
2007-11-20,22.272,22.589,22.185,22.5,16148715,0
2007-11-21,22.268,22.463,22.085,22.155,13839820,0
2007-11-23,22.347,22.466,22.155,22.463,5128022,0
2007-11-26,22.418,22.479,21.904,21.963,10782741,0
2007-11-27,22.024,22.67,21.963,22.632,19543138,0
2007-11-28,22.699,22.873,22.36,22.84,16093689,0
2007-11-29,22.857,23.265,22.571,23.075,19157321,0
2007-11-30,23.483,23.55,23.095,23.282,29878697,0
2007-12-03,23.217,23.261,22.901,23.079,15394777,0
2007-12-04,22.897,23.364,22.897,23.278,15279460,0
2007-12-05,23.458,23.546,23.27,23.546,12679820,0
2007-12-06,23.538,23.601,23.289,23.541,11560189,0
2007-12-07,23.538,23.683,23.448,23.568,9540351,0
2007-12-10,23.589,23.945,23.541,23.844,13498100,0
2007-12-11,23.833,23.921,23.448,23.517,15995390,0
2007-12-12,23.683,24.079,23.278,23.525,23543123,0
2007-12-13,23.428,23.675,23.278,23.634,9864342,0
2007-12-14,23.483,23.67,23.27,23.282,11278626,0
2007-12-17,23.256,23.456,22.897,22.981,12286158,0
2007-12-18,23.173,23.467,22.953,23.355,14592320,0
2007-12-19,23.31,23.48,23.059,23.169,8924656,0
2007-12-20,23.289,23.379,23.12,23.318,9698044,0
2007-12-21,23.738,23.833,23.079,23.585,23055518,0
2007-12-24,23.538,23.707,23.5,23.622,3282982,0
2007-12-26,23.541,23.73,23.285,23.432,8623115,0
2007-12-27,23.346,23.448,23.048,23.066,9195850,0
2007-12-28,23.107,23.249,22.914,23.169,8979315,0
2007-12-31,23.052,23.115,22.673,22.732,12132773,0
2008-01-02,22.732,22.93,22.47,22.592,13293409,0
2008-01-03,22.62,22.717,22.43,22.456,12812509,0
2008-01-04,22.31,22.91,22.265,22.584,14580566,0
2008-01-07,22.677,23.487,22.67,23.278,24365622,0
2008-01-08,23.346,24.289,23.346,23.887,26043797,0
2008-01-09,23.844,24.406,23.825,24.307,24396602,0
2008-01-10,24.079,24.73,24.016,24.335,20904492,0
2008-01-11,24.161,24.597,24.086,24.493,19728868,0
2008-01-14,24.638,24.694,24.05,24.26,18591818,0
2008-01-15,23.941,24.323,23.784,24.157,20110740,0
2008-01-16,23.999,24.722,23.999,24.493,23838997,0
2008-01-17,24.606,24.606,24.079,24.189,20570438,0
2008-01-18,24.307,24.638,23.787,24.057,24537732,0
2008-01-22,22.781,24.189,22.443,23.274,29730600,0
2008-01-23,23.176,23.546,22.133,23.467,32905476,0
2008-01-24,23.55,24.307,22.945,23.099,19972017,0
2008-01-25,23.197,23.27,22.443,22.46,22060823,0
2008-01-28,22.447,22.914,22.33,22.849,20649474,0
2008-01-29,22.945,23.059,22.592,22.771,18259185,0
2008-01-30,22.984,23.075,22.285,22.65,23059840,0
2008-01-31,22.355,22.953,21.41,22.744,25696061,0
2008-02-01,22.949,23.355,22.617,23.297,22210258,0
2008-02-04,23.305,23.683,23.221,23.5,17507569,0
2008-02-05,23.487,23.557,23.173,23.213,16394743,0
2008-02-06,23.325,23.641,23.039,23.372,22270365,0
2008-02-07,23.355,23.55,23.184,23.521,18563457,0
2008-02-08,23.44,23.44,22.873,22.993,14088393,0
2008-02-11,23.035,23.221,22.637,22.807,11044594,0
2008-02-12,22.673,22.961,22.589,22.65,22553029,0
2008-02-13,22.865,22.977,22.637,22.881,10716569,0
2008-02-14,22.865,22.901,22.371,22.418,13602853,0
2008-02-15,22.38,22.67,22.31,22.488,16180913,0
2008-02-19,22.789,22.798,22.434,22.496,12864304,0
2008-02-20,22.406,22.551,22.111,22.512,14625769,0
2008-02-21,22.546,22.623,22.074,22.21,26719227,0
2008-02-22,22.303,22.411,21.751,22.077,15283208,0
2008-02-25,22.172,22.47,22.051,22.456,9781924,0
2008-02-26,22.393,22.673,22.261,22.496,10232460,0
2008-02-27,22.313,22.488,22.015,22.077,12931931,0
2008-02-28,21.967,22.103,21.788,21.95,12325987,0
2008-02-29,21.908,21.908,21.549,21.68,13310233,0
2008-03-03,21.604,21.613,21.382,21.549,13959447,0
2008-03-04,21.39,21.667,21.39,21.552,14846470,0
2008-03-05,21.497,21.621,21.202,21.446,12798694,0
2008-03-06,21.386,21.446,21.072,21.088,14916412,0
2008-03-07,21.118,21.118,20.595,20.662,17293660,0
2008-03-10,20.725,20.725,20.374,20.483,13383975,0
2008-03-11,20.546,20.913,20.369,20.59,20207721,0
2008-03-12,20.671,20.961,20.645,20.782,12625341,0
2008-03-13,20.747,21.451,20.707,21.273,20460918,0
2008-03-14,21.455,21.455,20.625,20.799,17437561,0
2008-03-17,20.346,21.451,20.28,21.277,18088224,0
2008-03-18,21.639,21.817,21.345,21.788,15108419,0
2008-03-19,21.848,22.488,21.8,22.019,17615443,0
2008-03-20,22.137,22.58,22.019,22.533,30162236,0
2008-03-24,22.584,22.623,22.234,22.439,14042018,0
2008-03-25,22.404,22.628,22.028,22.074,15118914,0
2008-03-26,21.821,22.006,21.774,21.873,14230003,0
2008-03-27,21.967,22.006,21.621,21.68,12786601,0
2008-03-28,21.743,21.946,21.435,21.484,11974928,0
2008-03-31,21.783,22.425,21.707,22.325,22908377,0
2008-04-01,22.347,22.425,21.941,22.36,18019698,0
2008-04-02,22.388,22.415,21.912,21.982,12647507,0
2008-04-03,21.904,22.33,21.904,22.074,8760467,0
2008-04-04,22.068,22.303,21.959,22.201,7275324,0
2008-04-07,22.317,22.388,22.074,22.213,6609593,0
2008-04-08,22.064,22.206,21.83,21.861,10873406,0
2008-04-09,21.83,21.999,21.667,21.809,21138436,0
2008-04-10,21.88,21.978,21.687,21.825,10436388,0
2008-04-11,21.783,21.783,21.375,21.375,16610725,0
2008-04-14,21.41,21.415,21.152,21.241,15062166,0
2008-04-15,21.213,21.41,20.87,21.014,19746370,0
2008-04-16,21.273,21.382,20.671,20.786,32658692,0
2008-04-17,20.87,20.99,20.565,20.617,35161554,0
2008-04-18,20.764,20.857,20.441,20.533,33385092,0
2008-04-21,20.464,20.581,20.28,20.457,25669917,0
2008-04-22,20.464,20.537,20.338,20.452,22136982,0
2008-04-23,20.464,20.605,20.429,20.467,29231279,0
2008-04-24,20.457,20.645,20.39,20.42,28322856,0
2008-04-25,20.557,20.87,20.52,20.759,21273988,0
2008-04-28,20.936,21.135,20.645,20.918,20671950,0
2008-04-29,21.584,21.783,21.442,21.652,39613337,0
2008-04-30,21.739,21.779,21.288,21.356,21782633,0
2008-05-01,21.286,21.842,21.254,21.687,29520057,0
2008-05-02,21.848,21.982,21.455,21.525,16286983,0
2008-05-05,21.556,21.6,21.34,21.455,9335744,0
2008-05-06,21.691,21.691,20.986,21.286,13032043,0
2008-05-07,21.257,21.327,20.949,20.961,7115181,0
2008-05-08,20.883,21.217,20.657,20.759,10933132,0
2008-05-09,20.739,21.056,20.445,20.961,16298487,0
2008-05-12,21.056,21.415,21.04,21.415,19908766,0
2008-05-13,21.464,22.265,21.464,22.024,33749217,0
2008-05-14,22.077,22.347,22.024,22.197,18164380,0
2008-05-15,22.252,22.334,21.969,22.213,17861565,0
2008-05-16,22.217,22.265,22.068,22.148,11733274,0
2008-05-19,22.137,22.352,22.077,22.285,10173225,0
2008-05-20,22.305,22.388,22.048,22.137,12525590,0
2008-05-21,22.217,22.447,21.963,22.006,12720529,0
2008-05-22,21.963,22.244,21.861,22.206,11849389,0
2008-05-23,22.145,22.176,21.916,21.967,11302979,0
2008-05-27,21.978,22.252,21.967,22.098,10808338,0
2008-05-28,22.197,22.197,21.758,21.9,11528525,0
2008-05-29,21.932,22.811,21.932,22.654,18534235,0
2008-05-30,22.677,22.936,22.584,22.811,16563108,0
2008-06-02,22.604,22.752,22.371,22.542,15290925,0
2008-06-03,22.65,23.092,22.456,22.564,17906776,0
2008-06-04,22.564,22.712,22.352,22.67,14829583,0
2008-06-05,22.352,22.67,22.352,22.564,11960170,0
2008-06-06,22.5,22.52,22.145,22.168,14659687,0
2008-06-09,22.36,22.38,21.999,22.176,8506035,0
2008-06-10,22.064,22.155,21.848,21.955,10402422,0
2008-06-11,21.861,22.056,21.497,21.659,12979057,0
2008-06-12,21.758,21.9,21.667,21.833,10453179,0
2008-06-13,21.932,21.999,21.774,21.904,9156269,0
2008-06-16,21.719,22.039,21.6,21.995,12518481,0
2008-06-17,22.064,22.364,21.683,21.687,14635986,0
2008-06-18,21.593,21.804,21.455,21.502,12439815,0
2008-06-19,21.502,22.028,21.455,21.916,14092941,0
2008-06-20,21.707,21.99,21.493,21.596,16503684,0
2008-06-23,21.639,22.074,21.604,21.978,15236487,0
2008-06-24,21.857,21.978,21.613,21.758,15168005,0
2008-06-25,21.796,21.861,21.502,21.672,18558818,0
2008-06-26,21.804,21.804,21.3,21.352,15888074,0
2008-06-27,21.331,21.596,21.277,21.455,18842695,0
2008-06-30,21.455,21.659,21.292,21.442,21313357,0
2008-07-01,21.375,21.974,21.305,21.946,19567222,0
2008-07-02,22.006,22.242,21.9,21.959,13034692,0
2008-07-03,22.244,22.334,21.974,22.164,20031355,0
2008-07-07,22.213,22.265,21.743,21.937,16485222,0
2008-07-08,22.059,23.228,21.99,23.224,38341562,0
2008-07-09,23.015,23.448,22.936,23.039,20800719,0
2008-07-10,23.039,23.278,22.84,23.217,18355080,0
2008-07-11,22.997,23.006,22.496,22.845,18567473,0
2008-07-14,23.015,23.213,22.673,22.761,15398344,0
2008-07-15,22.836,23.533,22.632,23.419,31317431,0
2008-07-16,23.601,23.683,22.914,23.063,30075254,0
2008-07-17,22.789,23.471,22.298,23.278,24123053,0
2008-07-18,23.622,23.622,23.202,23.31,26714965,0
2008-07-21,23.202,23.471,22.703,22.984,20050625,0
2008-07-22,23.155,23.775,22.869,23.355,29769204,0
2008-07-23,23.428,23.476,22.997,23.071,20070027,0
2008-07-24,23.035,23.333,22.869,23.059,19197432,0
2008-07-25,23.188,23.282,23.006,23.245,12664229,0
2008-07-28,23.146,23.146,22.699,22.757,15199696,0
2008-07-29,23.044,23.111,22.533,22.646,22478112,0
2008-07-30,22.712,23.355,22.576,23.015,23615169,0
2008-07-31,22.91,23.346,22.721,22.807,19906124,0
2008-08-01,22.807,23.12,22.6,22.699,14456347,0
2008-08-04,22.67,23.428,22.641,23.18,19542871,0
2008-08-05,23.27,23.779,23.164,23.768,23107357,0
2008-08-06,23.658,23.941,23.618,23.796,17606479,0
2008-08-07,23.707,23.876,23.48,23.627,12611497,0
2008-08-08,23.541,23.963,23.541,23.896,18863146,0
2008-08-11,23.912,23.954,23.662,23.844,12393122,0
2008-08-12,23.69,24.007,23.69,23.837,12511432,0
2008-08-13,23.853,23.985,23.538,23.662,12448372,0
2008-08-14,23.546,24.007,23.325,23.764,13062690,0
2008-08-15,23.597,24.216,23.593,24.136,13682500,0
2008-08-18,24.184,24.184,23.715,23.868,10775586,0
2008-08-19,23.743,24.083,23.687,23.828,8351700,0
2008-08-20,23.747,23.872,23.432,23.618,11714539,0
2008-08-21,23.458,23.538,23.282,23.496,9425766,0
2008-08-22,23.538,23.853,23.483,23.675,8394948,0
2008-08-25,23.63,23.654,23.202,23.382,10831914,0
2008-08-26,23.414,23.471,23.115,23.305,6445032,0
2008-08-27,23.301,23.483,23.197,23.368,7563825,0
2008-08-28,23.462,23.833,23.382,23.784,9960185,0
2008-08-29,23.67,23.812,23.249,23.249,9821201,0
2008-09-02,23.529,24.022,23.297,23.887,19232662,0
2008-09-03,23.804,24.007,23.379,23.452,14895517,0
2008-09-04,23.285,23.351,22.853,22.901,19553145,0
2008-09-05,22.757,23.151,22.654,23.079,15329936,0
2008-09-08,23.546,23.82,23.209,23.649,16639534,0
2008-09-09,23.703,23.868,23.242,23.27,17471097,0
2008-09-10,23.27,23.734,23.139,23.44,16091908,0
2008-09-11,23.44,24.057,23.36,24.012,21105764,0
2008-09-12,23.883,24.007,23.529,23.921,16213843,0
2008-09-15,23.576,24.074,23.476,23.675,19287298,0
2008-09-16,23.278,24.268,23.278,24.211,29923161,0
2008-09-17,23.975,24.115,22.873,23.176,26725180,0
2008-09-18,23.379,23.904,22.934,23.512,25878207,0
2008-09-19,23.881,24.124,23.379,23.768,27064253,0
2008-09-22,23.627,23.848,23.039,23.133,13153706,0
2008-09-23,23.265,23.958,23.265,23.687,22634924,0
2008-09-24,23.703,23.972,23.615,23.825,17783134,0
2008-09-25,23.841,24.181,23.755,24.02,16414384,0
2008-09-26,23.833,24.124,23.759,24.046,15035605,0
2008-09-29,23.837,24.606,22.84,23.237,26197790,0
2008-09-30,23.825,23.865,23.092,23.31,30893955,0
2008-10-01,23.18,23.683,23.075,23.597,19559629,0
2008-10-02,23.432,24.26,23.419,23.844,29656652,0
2008-10-03,24.079,24.189,23.61,23.687,24205715,0
2008-10-06,23.318,23.787,22.094,22.832,31702834,0
2008-10-07,23.031,23.576,22.555,22.62,29689155,0
2008-10-08,22.234,23.031,21.394,22.384,37199431,0
2008-10-09,22.406,22.555,20.338,20.341,33577745,0
2008-10-10,19.419,21.143,18.523,20.018,49977895,0
2008-10-13,21.356,22.247,20.671,21.946,29250648,0
2008-10-14,22.901,23.139,21.352,22.176,34760116,0
2008-10-15,22.712,22.712,21.541,21.812,35576546,0
2008-10-16,21.873,22.67,20.666,22.418,43116003,0
2008-10-17,22.071,23.576,21.352,22.452,35584678,0
2008-10-20,22.637,23.476,22.415,23.297,23474035,0
2008-10-21,23.368,23.419,22.576,22.667,19784057,0
2008-10-22,22.256,22.571,21.273,21.804,27194936,0
2008-10-23,21.937,22.764,21.348,22.272,32905833,0
2008-10-24,21.006,22.504,20.729,21.982,24777997,0
2008-10-27,21.722,22.338,21.406,21.525,21848571,0
2008-10-28,21.967,22.397,21.098,22.265,33025878,0
2008-10-29,22.238,22.466,21.442,21.928,24989303,0
2008-10-30,22.509,22.67,21.534,22.085,20089006,0
2008-10-31,22.01,22.67,21.87,22.325,21272806,0
2008-11-03,22.313,22.775,22.164,22.67,15804642,0
2008-11-04,23.052,23.075,22.496,22.836,17099549,0
2008-11-05,22.612,23.237,22.197,22.338,22720818,0
2008-11-06,22.16,22.641,21.604,21.754,21368062,0
2008-11-07,21.861,22.564,21.687,22.388,16230120,0
2008-11-10,22.67,23.027,22.388,22.418,18315967,0
2008-11-11,22.155,22.86,22.028,22.334,16929865,0
2008-11-12,22.334,22.724,21.916,22.064,18359865,0
2008-11-13,22.133,23.202,21.687,23.133,27730942,0
2008-11-14,22.785,23.209,22.242,22.289,19868621,0
2008-11-17,21.99,22.956,21.897,22.397,20035942,0
2008-11-18,22.584,23.027,22.064,22.901,27731552,0
2008-11-19,22.873,23.184,22.031,22.071,25372710,0
2008-11-20,21.967,22.028,20.038,20.381,42293925,0
2008-11-21,20.496,20.929,19.54,20.857,43825642,0
2008-11-24,21.032,21.032,20.399,20.557,35777361,0
2008-11-25,20.807,21.152,20.341,20.736,39078069,0
2008-11-26,20.416,20.844,20.081,20.794,20174037,0
2008-11-28,20.666,21.323,20.445,21.208,8413140,0
2008-12-01,20.686,20.99,20.247,20.301,20051252,0
2008-12-02,20.614,21.102,20.433,21.04,19162327,0
2008-12-03,20.716,21.652,20.716,21.517,19548458,0
2008-12-04,21.205,21.621,20.874,21.064,17574317,0
2008-12-05,20.865,21.537,20.42,21.356,20493106,0
2008-12-08,21.739,21.754,21.348,21.423,21279302,0
2008-12-09,21.432,21.87,20.849,21.04,20521254,0
2008-12-10,20.981,21.254,20.712,20.857,16546957,0
2008-12-11,20.857,21.077,20.562,20.657,19940539,0
2008-12-12,20.263,20.557,19.975,20.546,20383935,0
2008-12-15,20.605,21.064,20.46,20.906,17670150,0
2008-12-16,21.064,21.634,20.918,21.521,23845971,0
2008-12-17,21.3,21.464,20.993,21.077,18599107,0
2008-12-18,21.193,21.497,20.766,21.048,22576385,0
2008-12-19,21.455,21.556,21.106,21.161,31716915,0
2008-12-22,21.208,21.415,20.865,21.34,19681163,0
2008-12-23,21.517,21.568,21.205,21.238,17257479,0
2008-12-24,21.292,21.423,21.181,21.314,4977003,0
2008-12-26,21.378,21.427,21.127,21.257,4776395,0
2008-12-29,21.525,21.525,20.87,21.118,11128368,0
2008-12-30,21.254,21.561,21.238,21.521,12636775,0
2008-12-31,21.556,21.754,21.484,21.604,13971522,0
2009-01-02,21.672,21.8,21.202,21.683,15601053,0
2009-01-05,21.537,21.652,21.081,21.309,15518194,0
2009-01-06,21.394,21.544,20.268,20.614,34573870,0
2009-01-07,20.39,20.799,20.341,20.5,27161967,0
2009-01-08,20.524,20.978,20.524,20.729,21573149,0
2009-01-09,20.72,21.098,20.609,20.716,16613795,0
2009-01-12,20.774,20.774,20.038,20.268,29431804,0
2009-01-13,20.033,20.399,19.903,20.268,20779271,0
2009-01-14,20.191,20.22,19.839,20.025,19820618,0
2009-01-15,20.038,20.085,19.5,19.927,25275107,0
2009-01-16,20.063,20.381,19.975,20.208,31731537,0
2009-01-20,20.42,20.703,19.894,19.918,23654225,0
2009-01-21,20.363,21.254,20.133,21.181,33641575,0
2009-01-22,20.91,21.544,20.807,21.459,30070423,0
2009-01-23,21.238,21.488,21.051,21.394,14759615,0
2009-01-26,21.517,22.059,21.193,21.88,28066292,0
2009-01-27,21.83,22.189,21.625,22.019,26593789,0
2009-01-28,22.148,22.317,21.825,22.247,34482999,0
2009-01-29,22.098,22.46,21.974,22.43,34247475,0
2009-01-30,22.272,22.6,22.152,22.443,29810274,0
2009-02-02,21.796,22.604,21.502,22.496,23833989,0
2009-02-03,22.623,23.233,22.411,23.066,37503597,0
2009-02-04,23.134,23.197,22.573,22.632,27779752,0
2009-02-05,22.604,22.953,22.305,22.886,20803720,0
2009-02-06,22.865,23.173,22.82,23.134,25702831,0
2009-02-09,23.155,23.221,22.781,23.176,27692992,0
2009-02-10,23.103,23.176,22.415,22.584,28319923,0
2009-02-11,22.712,22.764,22.384,22.551,19168747,0
2009-02-12,22.38,22.724,22.085,22.724,16676469,0
2009-02-13,22.699,22.789,22.164,22.242,17933262,0
2009-02-17,22.094,22.172,21.593,21.833,19324829,0
2009-02-18,21.924,22.048,21.711,21.941,15507609,0
2009-02-19,21.714,22.185,21.714,22.048,17504725,0
2009-02-20,21.861,22.128,21.698,21.873,22148942,0
2009-02-23,21.634,22.059,21.564,21.616,16864262,0
2009-02-24,21.783,22.238,21.707,22.16,21948977,0
2009-02-25,22.098,22.176,21.568,21.707,22893873,0
2009-02-26,21.722,21.897,20.46,20.475,32940007,0
2009-02-27,19.971,20.106,19.125,19.163,47927434,0
2009-03-02,18.901,19.189,18.372,19.044,39966325,0
2009-03-03,19.168,19.262,18.543,18.548,33115385,0
2009-03-04,18.825,19.374,18.432,19.101,29225797,0
2009-03-05,18.784,19.122,18.481,18.638,24087372,0
2009-03-06,18.759,19.129,18.626,18.982,25098697,0
2009-03-09,18.803,19.155,18.672,18.885,24603347,0
2009-03-10,19.147,19.201,18.759,19.018,28475186,0
2009-03-11,19.147,19.147,17.982,18.003,36421607,0
2009-03-12,17.957,19.14,17.853,18.885,32278916,0
2009-03-13,19.002,19.101,18.626,18.965,32779773,0
2009-03-16,19.14,19.598,19.132,19.37,28497880,0
2009-03-17,19.4,19.906,19.333,19.894,26638646,0
2009-03-18,19.8,20.063,19.569,19.685,21287723,0
2009-03-19,19.826,19.831,19.032,19.241,22908933,0
2009-03-20,19.432,19.528,19.136,19.245,23503381,0
2009-03-23,19.545,19.74,19.33,19.74,17692922,0
2009-03-24,19.578,19.805,18.679,18.807,38064752,0
2009-03-25,18.977,19.027,18.233,18.633,48598138,0
2009-03-26,18.799,18.807,18.116,18.803,41330760,0
2009-03-27,18.638,19.075,18.568,18.866,27220248,0
2009-03-30,18.901,19.48,18.885,19.387,34976233,0
2009-03-31,19.536,19.757,19.283,19.31,25494770,0
2009-04-01,19.075,19.079,18.621,18.905,30089199,0
2009-04-02,19.222,19.222,18.358,18.368,43356352,0
2009-04-03,18.439,18.683,17.721,17.861,34501793,0
2009-04-06,17.755,17.942,17.31,17.555,42099870,0
2009-04-07,17.452,17.683,17.254,17.376,32160839,0
2009-04-08,17.522,18.014,17.435,17.679,38493191,0
2009-04-09,17.998,17.998,17.351,17.823,37018825,0
2009-04-13,17.755,18.228,17.74,17.966,24852876,0
2009-04-14,18.027,18.181,17.878,18.099,33544616,0
2009-04-15,17.573,17.898,16.953,17.27,66055256,0
2009-04-16,17.407,17.447,17.108,17.282,35919655,0
2009-04-17,17.359,17.866,17.27,17.767,38049867,0
2009-04-20,17.779,17.99,17.705,17.849,30538550,0
2009-04-21,17.907,18.188,17.758,17.961,23172754,0
2009-04-22,17.866,17.87,17.144,17.205,34132030,0
2009-04-23,17.234,17.584,17.006,17.555,26124034,0
2009-04-24,17.638,17.77,17.359,17.444,22996378,0
2009-04-27,17.407,17.755,17.351,17.472,19164270,0
2009-04-28,17.427,17.573,17.367,17.412,17151872,0
2009-04-29,17.459,17.48,17.159,17.254,20026996,0
2009-04-30,17.407,17.435,16.749,16.944,41609347,0
2009-05-01,16.978,17.019,16.706,16.809,21919231,0
2009-05-04,17.152,17.513,17.043,17.48,28868927,0
2009-05-05,17.487,17.811,17.459,17.705,23168149,0
2009-05-06,17.661,17.811,17.155,17.38,24676405,0
2009-05-07,17.504,18.12,17.407,18.063,31606785,0
2009-05-08,18.277,18.42,18.076,18.188,24032838,0
2009-05-11,18.2,18.39,18.023,18.164,15984243,0
2009-05-12,18.242,18.552,18.184,18.381,22626846,0
2009-05-13,18.277,18.747,18.233,18.42,19335161,0
2009-05-14,18.406,18.443,18.063,18.067,23638641,0
2009-05-15,18.036,18.076,17.513,17.539,39323470,0
2009-05-18,17.645,17.744,17.359,17.487,24962628,0
2009-05-19,17.504,17.63,17.305,17.359,19631034,0
2009-05-20,17.5,17.736,17.407,17.439,24695550,0
2009-05-21,17.412,17.581,17.326,17.539,15599951,0
2009-05-22,17.625,18.036,17.539,17.787,18386765,0
2009-05-26,17.91,18.181,17.67,18.043,18457669,0
2009-05-27,18.014,18.113,17.926,17.97,14697736,0
2009-05-28,17.902,18.172,17.882,18.055,14691853,0
2009-05-29,18.09,18.265,17.84,18.242,17996080,0
2009-06-01,18.342,18.385,18.08,18.207,16975212,0
2009-06-02,18.146,18.432,18.12,18.277,13510719,0
2009-06-03,18.207,18.402,18.087,18.265,19792612,0
2009-06-04,18.291,18.342,17.954,18.116,19791571,0
2009-06-05,18.181,18.324,17.954,18.207,17572859,0
2009-06-08,18.072,18.242,17.921,18.108,14819583,0
2009-06-09,18.184,18.196,17.954,17.954,11822473,0
2009-06-10,18.055,18.095,17.77,17.874,24545079,0
2009-06-11,17.898,18.25,17.89,18.039,22750479,0
2009-06-12,18.003,18.621,18.003,18.385,25402920,0
2009-06-15,18.481,18.481,18.047,18.108,22726942,0
2009-06-16,18.095,18.307,17.902,18.108,19319630,0
2009-06-17,18.125,18.71,18.116,18.589,21705209,0
2009-06-18,18.65,19.4,18.65,19.294,37302855,0
2009-06-19,19.366,19.536,19.132,19.262,35833439,0
2009-06-22,19.101,19.171,18.857,18.909,22568365,0
2009-06-23,18.985,19.108,18.743,18.968,15973349,0
2009-06-24,19.108,19.122,18.853,19.023,14772290,0
2009-06-25,18.935,19.582,18.875,19.441,19167322,0
2009-06-26,19.382,19.485,19.144,19.201,20225767,0
2009-06-29,19.265,19.366,18.885,19.358,16638205,0
2009-06-30,19.122,19.291,18.727,19.044,34918331,0
2009-07-01,19.027,19.063,18.836,18.882,21042266,0
2009-07-02,18.743,18.882,18.523,18.735,18652385,0
2009-07-06,18.472,18.756,18.472,18.621,19582648,0
2009-07-07,18.385,18.659,18.307,18.355,21031454,0
2009-07-08,18.42,18.82,18.42,18.747,23061903,0
2009-07-09,18.788,18.861,18.394,18.593,18284235,0
2009-07-10,18.54,18.54,18.328,18.381,15879900,0
2009-07-13,18.291,18.723,18.215,18.683,18307239,0
2009-07-14,18.811,18.956,18.61,18.82,19660193,0
2009-07-15,18.502,18.54,17.907,18.333,64049799,0
2009-07-16,18.269,18.303,18.047,18.193,31546863,0
2009-07-17,18.023,18.138,17.893,18.003,30512227,0
2009-07-20,18.059,18.228,17.933,18.22,20909646,0
2009-07-21,18.299,18.372,18.018,18.215,20166787,0
2009-07-22,18.22,18.32,17.815,17.902,24916072,0
2009-07-23,17.977,17.994,17.589,17.748,41559982,0
2009-07-24,17.787,18.254,17.734,18.22,22553202,0
2009-07-27,18.269,18.368,18.01,18.228,15573442,0
2009-07-28,18.2,18.461,18.176,18.39,18130981,0
2009-07-29,18.368,18.568,18.265,18.498,15459901,0
2009-07-30,18.614,18.738,18.399,18.502,23712117,0
2009-07-31,18.519,18.626,18.184,18.212,23813808,0
2009-08-03,18.25,18.265,17.893,18.146,24914392,0
2009-08-04,18.095,18.134,17.907,17.933,25919838,0
2009-08-05,17.954,17.954,17.8,17.811,19456686,0
2009-08-06,17.882,17.887,17.604,17.661,24183870,0
2009-08-07,17.796,17.823,17.701,17.748,17461120,0
2009-08-10,17.692,18.039,17.612,18.023,19927616,0
2009-08-11,18.023,18.168,17.986,18.095,16082307,0
2009-08-12,17.986,18.036,17.713,17.815,30654936,0
2009-08-13,17.819,17.966,17.674,17.942,20221604,0
2009-08-14,18.014,18.099,17.783,17.957,17151293,0
2009-08-17,17.811,18.196,17.77,18.12,22605296,0
2009-08-18,18.138,18.141,17.866,17.947,17711475,0
2009-08-19,17.87,18.337,17.853,18.286,22545018,0
2009-08-20,18.295,18.39,18.149,18.333,12613432,0
2009-08-21,18.452,18.621,18.345,18.372,20916492,0
2009-08-24,18.515,18.676,18.32,18.655,22772607,0
2009-08-25,18.63,18.747,18.58,18.589,17113836,0
2009-08-26,18.548,18.78,18.523,18.65,16299697,0
2009-08-27,18.691,18.889,18.584,18.87,19275018,0
2009-08-28,18.882,18.885,18.498,18.589,15519877,0
2009-08-31,18.528,18.731,18.224,18.312,24331695,0
2009-09-01,18.25,18.519,18.154,18.265,18566017,0
2009-09-02,18.258,18.372,18.104,18.215,16736734,0
2009-09-03,18.312,18.312,18.116,18.242,13642919,0
2009-09-04,18.277,18.49,18.172,18.472,12644144,0
2009-09-08,18.49,18.584,18.32,18.584,17861460,0
2009-09-09,18.618,18.875,18.563,18.768,20775278,0
2009-09-10,18.771,18.973,18.543,18.973,24490599,0
2009-09-11,18.982,19.018,18.848,18.958,19771910,0
2009-09-14,18.956,19.213,18.909,19.16,25287103,0
2009-09-15,19.163,19.23,19.006,19.063,17777014,0
2009-09-16,19.14,19.14,18.743,18.914,18844363,0
2009-09-17,18.923,19.027,18.768,18.768,17203330,0
2009-09-18,18.811,18.811,18.54,18.61,37063622,0
2009-09-21,18.543,18.885,18.54,18.832,17614028,0
2009-09-22,18.893,18.997,18.784,18.918,20268426,0
2009-09-23,18.973,18.973,18.659,18.676,15250549,0
2009-09-24,18.738,19.035,18.626,19.002,29243189,0
2009-09-25,18.93,19.342,18.93,19.16,28209221,0
2009-09-28,19.898,20.116,19.63,19.667,45776748,0
2009-09-29,19.826,20.072,19.757,19.876,29327147,0
2009-09-30,19.898,20.051,19.707,20.025,25877971,0
2009-10-01,20.021,20.14,19.682,19.707,26481436,0
2009-10-02,19.598,20.242,19.598,20.175,31660092,0
2009-10-05,20.212,20.416,20.09,20.374,27996107,0
2009-10-06,20.445,20.528,20.179,20.313,21831908,0
2009-10-07,20.28,21.091,20.212,20.259,14115792,0
2009-10-08,20.374,20.546,20.183,20.289,14590441,0
2009-10-09,20.263,20.425,20.204,20.275,13485272,0
2009-10-12,20.416,20.416,20.167,20.242,18022520,0
2009-10-13,20.147,20.225,19.966,20.102,20092749,0
2009-10-14,20.533,20.844,20.338,20.729,32898777,0
2009-10-15,20.816,21.114,20.729,21.014,24878539,0
2009-10-16,20.899,21.002,20.779,20.82,21464178,0
2009-10-19,20.831,21.198,20.807,21.143,21241972,0
2009-10-20,21.044,21.177,20.94,20.993,19217506,0
2009-10-21,21.014,21.035,20.671,20.707,17389968,0
2009-10-22,20.695,21.177,20.569,21.118,18438335,0
2009-10-23,21.044,21.118,20.633,20.771,14770980,0
2009-10-26,20.799,20.936,20.452,20.601,15011869,0
2009-10-27,20.452,20.849,20.452,20.736,14341253,0
2009-10-28,20.699,20.887,20.645,20.653,14196557,0
2009-10-29,20.653,20.653,20.355,20.59,16667959,0
2009-10-30,20.577,20.729,20.403,20.472,17284225,0
2009-11-02,20.577,20.707,20.445,20.609,14022599,0
2009-11-03,20.598,20.601,20.272,20.416,15250960,0
2009-11-04,20.445,20.849,20.445,20.609,13684393,0
2009-11-05,20.662,20.957,20.637,20.899,12317589,0
2009-11-06,20.827,20.887,20.674,20.861,9867513,0
2009-11-09,20.961,21.213,20.87,21.193,12882616,0
2009-11-10,21.127,21.451,21.11,21.375,13580087,0
2009-11-11,21.625,21.68,21.459,21.561,15183658,0
2009-11-12,21.613,21.779,21.459,21.549,11808216,0
2009-11-13,21.616,21.659,21.367,21.435,14716153,0
2009-11-16,21.672,21.817,21.514,21.711,16759853,0
2009-11-17,21.707,21.707,21.488,21.581,13813497,0
2009-11-18,21.581,21.581,21.254,21.53,11935691,0
2009-11-19,21.41,21.537,21.281,21.439,16652779,0
2009-11-20,21.556,21.754,21.39,21.714,15803001,0
2009-11-23,21.748,21.796,21.446,21.509,23044486,0
2009-11-24,21.544,22.059,21.254,21.959,21340287,0
2009-11-25,21.982,22.098,21.904,22.028,10342430,0
2009-11-27,21.656,21.999,21.572,21.892,7138437,0
2009-11-30,21.941,22.081,21.734,22.059,17404091,0
2009-12-01,22.206,22.213,21.95,22.056,25232349,0
2009-12-02,22.059,22.252,21.959,22.039,13731777,0
2009-12-03,22.028,22.141,21.912,21.959,13209044,0
2009-12-04,22.09,22.124,21.616,21.77,15553054,0
2009-12-07,21.796,21.963,21.707,21.722,13175204,0
2009-12-08,21.667,21.714,21.432,21.552,14293413,0
2009-12-09,21.659,21.726,21.514,21.702,11399505,0
2009-12-10,21.687,21.999,21.672,21.889,15485153,0
2009-12-11,21.861,22.001,21.719,21.767,13207794,0
2009-12-14,21.838,21.987,21.758,21.77,11095729,0
2009-12-15,21.77,21.95,21.667,21.857,10898053,0
2009-12-16,21.963,22.044,21.767,21.812,13328426,0
2009-12-17,21.762,21.792,21.521,21.691,13355989,0
2009-12-18,21.758,21.758,21.455,21.593,23232272,0
2009-12-21,21.691,21.941,21.625,21.83,14505791,0
2009-12-22,21.877,21.978,21.87,21.908,11999873,0
2009-12-23,21.95,22.01,21.848,21.897,6812278,0
2009-12-24,21.889,22.031,21.877,21.92,3753220,0
2009-12-28,21.924,22.081,21.884,22.074,10094512,0
2009-12-29,22.115,22.238,21.95,21.967,10998979,0
2009-12-30,21.825,22.081,21.821,22.077,8869028,0
2009-12-31,22.051,22.124,21.838,21.857,7394021,0
2010-01-04,21.937,22.085,21.83,22.048,12834461,0
2010-01-05,22.051,22.051,21.758,21.87,12517234,0
2010-01-06,21.838,22.019,21.8,21.99,13512919,0
2010-01-07,21.987,22.176,21.889,22.172,15240532,0
2010-01-08,22.168,22.367,22.137,22.285,14398217,0
2010-01-11,22.388,22.46,22.294,22.4,12974696,0
2010-01-12,22.347,22.488,22.276,22.334,12961919,0
2010-01-13,22.21,22.483,22.206,22.384,12478111,0
2010-01-14,22.355,22.516,22.265,22.406,10645905,0
2010-01-15,22.411,22.496,22.33,22.463,19119473,0
2010-01-19,22.488,22.873,22.47,22.752,19736496,0
2010-01-20,22.764,22.988,22.512,22.767,16688219,0
2010-01-21,22.757,22.873,22.265,22.492,20514694,0
2010-01-22,22.4,22.533,22.024,22.068,17284404,0
2010-01-25,22.168,22.47,22.074,22.145,11981524,0
2010-01-26,22.09,22.133,21.967,22.056,16372983,0
2010-01-27,21.9,21.916,21.517,21.821,28572586,0
2010-01-28,21.9,22.044,21.714,21.842,16407860,0
2010-01-29,21.892,21.892,21.41,21.432,23505004,0
2010-02-01,21.502,21.734,21.488,21.593,21752908,0
2010-02-02,21.572,22.103,21.537,22.039,20402218,0
2010-02-03,22.01,22.176,21.9,22.124,16780907,0
2010-02-04,22.164,22.164,21.774,21.788,22719656,0
2010-02-05,21.711,21.912,21.576,21.848,26721506,0
2010-02-08,21.8,21.842,21.581,21.596,17612906,0
2010-02-09,21.714,21.852,21.593,21.596,27531462,0
2010-02-10,21.596,21.656,21.323,21.561,18346060,0
2010-02-11,21.564,21.743,21.427,21.675,15897496,0
2010-02-12,21.537,21.861,21.502,21.833,20819194,0
2010-02-16,21.959,22.133,21.767,22.098,18657604,0
2010-02-17,22.18,22.256,22.09,22.164,15735753,0
2010-02-18,22.141,22.265,22.133,22.252,13234482,0
2010-02-19,22.217,22.221,21.892,22.015,23842553,0
2010-02-22,22.059,22.071,21.845,22.024,14182213,0
2010-02-23,21.955,22.051,21.758,21.848,16555445,0
2010-02-24,21.937,22.077,21.825,21.995,16760244,0
2010-02-25,21.848,21.937,21.702,21.908,14584789,0
2010-02-26,21.932,22.074,21.8,21.974,17392971,0
2010-03-01,22.044,22.124,21.916,21.978,11261378,0
2010-03-02,21.95,22.145,21.912,22.094,12349038,0
2010-03-03,22.103,22.201,21.83,21.892,16562570,0
2010-03-04,22.048,22.064,21.825,21.892,15714445,0
2010-03-05,21.916,22.019,21.908,21.99,18123877,0
2010-03-08,22.01,22.081,21.908,22.031,10650760,0
2010-03-09,21.937,22.247,21.912,22.185,14561583,0
2010-03-10,22.189,22.488,22.152,22.276,20149561,0
2010-03-11,22.281,22.488,22.206,22.483,14109017,0
2010-03-12,22.281,22.285,21.748,22.071,40093828,0
2010-03-15,22.028,22.185,21.908,22.185,18259562,0
2010-03-16,22.201,22.261,22.051,22.137,14721895,0
2010-03-17,22.201,22.217,21.982,22.064,18212033,0
2010-03-18,22.039,22.077,21.702,21.767,37978482,0
2010-03-19,21.812,21.821,21.534,21.643,40334494,0
2010-03-22,21.616,21.955,21.576,21.809,18567902,0
2010-03-23,21.904,22.019,21.788,21.999,11501674,0
2010-03-24,21.963,21.995,21.762,21.809,15651267,0
2010-03-25,21.974,21.987,21.659,21.667,21023277,0
2010-03-26,21.739,21.77,21.229,21.415,29651697,0
2010-03-29,21.488,21.517,21.348,21.506,26078850,0
2010-03-30,21.468,21.561,21.249,21.257,33172404,0
2010-03-31,21.277,21.451,21.135,21.327,18809274,0
2010-04-01,21.375,21.442,21.286,21.439,15282458,0
2010-04-05,21.451,21.556,21.336,21.427,13191812,0
2010-04-06,21.403,21.506,21.286,21.39,17899270,0
2010-04-07,21.336,21.427,21.205,21.254,24386336,0
2010-04-08,21.288,21.331,21.131,21.166,17909755,0
2010-04-09,21.193,21.394,21.166,21.348,13792442,0
2010-04-12,21.455,21.455,21.208,21.323,15946558,0
2010-04-13,21.114,21.246,21.114,21.166,17116576,0
2010-04-14,21.221,21.238,21.023,21.177,22553382,0
2010-04-15,21.177,21.233,21.081,21.198,17792099,0
2010-04-16,21.148,21.238,21.06,21.157,19633579,0
2010-04-19,21.157,21.509,21.077,21.419,22438272,0
2010-04-20,21.468,21.556,21.423,21.481,15764764,0
2010-04-21,21.375,21.435,20.836,20.961,30931429,0
2010-04-22,20.887,20.895,20.581,20.695,19908824,0
2010-04-23,20.657,20.734,20.351,20.73,22713700,0
2010-04-26,20.703,20.744,20.268,20.39,0,0
2010-04-27,20.355,20.467,20.113,20.147,25810373,0
2010-04-28,20.216,20.412,20,20.35,22998220,0
2010-04-29,20.448,20.699,20.378,20.546,22903904,0
2010-04-30,20.586,20.849,20.496,20.712,26441336,0
2010-05-03,20.827,20.887,20.46,20.595,21731922,0
2010-05-04,20.542,20.59,20.129,20.317,25732753,0
2010-05-05,20.321,20.674,20.14,20.301,26493212,0
2010-05-06,20.298,20.395,18.461,19.834,30865925,0
2010-05-07,19.843,19.903,19.432,19.723,29781273,0
2010-05-10,20.16,20.334,19.936,20.116,25372940,0
2010-05-11,19.989,20.133,19.936,19.996,21157167,0
2010-05-12,20.067,20.076,19.792,19.898,21847979,0
2010-05-13,19.881,19.881,19.516,19.677,22684109,0
2010-05-14,19.61,19.677,19.342,19.634,24723958,0
2010-05-17,19.667,19.745,19.382,19.606,18354424,0
2010-05-18,19.718,19.809,19.432,19.451,17214040,0
2010-05-19,19.366,19.573,19.354,19.409,22695889,0
2010-05-20,19.218,19.218,18.811,18.816,26829411,0
2010-05-21,18.411,19.018,18.324,19.002,40868828,0
2010-05-24,19.096,19.448,18.973,19.254,31960179,0
2010-05-25,19.002,19.129,18.747,19.122,31295261,0
2010-05-26,19.245,19.432,19.002,19.096,30267456,0
2010-05-27,19.37,19.48,19.132,19.378,19885122,0
2010-05-28,19.338,19.667,19.23,19.254,27359726,0
2010-06-01,19.204,19.319,18.985,19.002,21631189,0
2010-06-02,19.027,19.233,18.829,19.222,22205479,0
2010-06-03,19.33,19.358,19.218,19.322,10730151,0
2010-06-04,19.044,19.067,18.771,18.836,25306828,0
2010-06-07,18.759,18.875,18.7,18.715,23008861,0
2010-06-08,18.633,18.792,18.49,18.747,26974264,0
2010-06-09,18.78,18.845,18.515,18.563,21647152,0
2010-06-10,18.776,19.218,18.759,19.108,22688918,0
2010-06-11,19.063,19.189,18.956,19.108,14584913,0
2010-06-14,19.204,19.291,19.14,19.16,16786940,0
2010-06-15,19.245,19.516,19.204,19.5,23635400,0
2010-06-16,19.347,19.783,19.299,19.753,23235492,0
2010-06-17,19.772,19.776,19.532,19.685,19383681,0
2010-06-18,19.779,19.834,19.593,19.745,22208742,0
2010-06-21,19.903,19.931,19.456,19.554,18812960,0
2010-06-22,19.561,19.718,19.411,19.428,14677797,0
2010-06-23,19.468,19.497,19.18,19.254,16026675,0
2010-06-24,19.18,19.374,19.122,19.213,17409127,0
2010-06-25,19.278,19.287,19.067,19.105,33878166,0
2010-06-28,19.129,19.27,19.044,19.101,13478978,0
2010-06-29,18.982,19.027,18.723,18.885,20602042,0
2010-06-30,18.889,19.127,18.698,18.938,25348258,0
2010-07-01,18.857,18.889,18.506,18.807,21290798,0
2010-07-02,18.816,18.93,18.71,18.807,14024650,0
2010-07-06,18.938,19.014,18.747,18.901,23736005,0
2010-07-07,18.923,19.338,18.861,19.314,22529301,0
2010-07-08,19.391,19.493,19.302,19.472,18121951,0
2010-07-09,19.497,19.497,19.237,19.444,12844731,0
2010-07-12,19.472,19.472,19.27,19.358,14202254,0
2010-07-13,19.314,19.387,19.278,19.299,17093526,0
2010-07-14,19.241,19.374,19.096,19.37,13714739,0
2010-07-15,19.374,19.476,19.302,19.441,14299744,0
2010-07-16,19.396,19.489,19.035,19.056,22572289,0
2010-07-19,19.129,19.262,19.129,19.192,10373060,0
2010-07-20,19.079,19.25,18.968,19.218,19528179,0
2010-07-21,19.322,19.989,18.051,19.707,35064049,0
2010-07-22,19.843,20.055,19.578,19.839,26563709,0
2010-07-23,19.826,19.903,19.667,19.809,21548155,0
2010-07-26,19.792,19.985,19.764,19.936,14618900,0
2010-07-27,20.038,20.038,19.82,19.945,11452092,0
2010-07-28,19.963,20.029,19.776,19.927,16937411,0
2010-07-29,20.013,20.147,19.809,19.826,21851986,0
2010-07-30,19.723,19.982,19.554,19.868,19316385,0
2010-08-02,20.124,20.242,20.09,20.171,18546259,0
2010-08-03,20.22,20.487,20.142,20.242,22425367,0
2010-08-04,20.233,20.35,20.156,20.313,15238225,0
2010-08-05,20.275,20.275,20.129,20.233,14566102,0
2010-08-06,20.124,20.516,20.124,20.472,19748639,0
2010-08-09,20.562,20.625,20.416,20.598,11111971,0
2010-08-10,20.513,20.929,20.478,20.836,22148332,0
2010-08-11,20.657,20.691,20.35,20.399,15610125,0
2010-08-12,20.204,20.46,20.133,20.399,10915817,0
2010-08-13,20.295,20.346,20.204,20.268,12565314,0
2010-08-16,20.263,20.416,20.142,20.378,11845964,0
2010-08-17,20.445,20.601,20.341,20.52,14924315,0
2010-08-18,20.496,20.533,20.329,20.334,15162798,0
2010-08-19,20.305,20.325,19.851,19.966,25235444,0
2010-08-20,19.851,20.009,19.809,19.975,15827219,0
2010-08-23,20.059,20.313,20.059,20.151,17823766,0
2010-08-24,19.942,20.151,19.864,20.029,21840273,0
2010-08-25,19.91,20.263,19.898,20.167,18629481,0
2010-08-26,20.263,20.263,19.985,20.038,13494342,0
2010-08-27,20.063,20.2,19.839,20.175,11162188,0
2010-08-30,20.196,20.28,20.033,20.033,10249523,0
2010-08-31,19.92,20.015,19.843,19.977,17378393,0
2010-09-01,20.129,20.487,20.129,20.35,17337380,0
2010-09-02,20.325,20.496,20.325,20.487,12229576,0
2010-09-03,20.642,20.642,20.341,20.542,11789674,0
2010-09-07,20.445,20.562,20.381,20.441,11479447,0
2010-09-08,20.429,20.598,20.381,20.425,13732690,0
2010-09-09,20.625,20.774,20.625,20.683,12825346,0
2010-09-10,20.747,20.887,20.683,20.865,10969189,0
2010-09-13,20.961,20.966,20.739,20.827,12049800,0
2010-09-14,20.816,20.902,20.691,20.812,13759349,0
2010-09-15,20.779,20.949,20.707,20.913,11170803,0
2010-09-16,20.812,20.961,20.645,20.895,13695979,0
2010-09-17,20.961,21.023,20.861,20.906,17870705,0
2010-09-20,20.891,21.208,20.861,21.157,13242828,0
2010-09-21,21.198,21.198,20.949,21.11,14202793,0
2010-09-22,21.135,21.225,20.993,21.048,12645213,0
2010-09-23,20.87,21.023,20.849,20.891,10636230,0
2010-09-24,21.048,21.185,20.949,21.028,16237684,0
2010-09-27,21.014,21.157,20.966,21.091,12133392,0
2010-09-28,21.152,21.246,21.019,21.205,11359101,0
2010-09-29,21.205,21.281,21.094,21.249,13365009,0
2010-09-30,21.186,21.397,21.091,21.148,15842496,0
2010-10-01,21.269,21.286,21.098,21.286,11754741,0
2010-10-04,21.281,21.419,21.118,21.257,13240969,0
2010-10-05,21.394,21.525,21.331,21.488,15455548,0
2010-10-06,21.442,21.544,21.318,21.446,12147097,0
2010-10-07,21.534,21.549,21.229,21.286,39835292,0
2010-10-08,21.273,21.427,21.217,21.378,21771206,0
2010-10-11,21.415,21.423,21.286,21.378,12248260,0
2010-10-12,21.375,21.707,21.34,21.663,41451560,0
2010-10-13,21.616,21.667,21.502,21.53,15081538,0
2010-10-14,21.53,21.564,21.382,21.541,14645852,0
2010-10-15,21.659,21.758,21.502,21.525,19584608,0
2010-10-18,21.53,21.726,21.476,21.726,15162370,0
2010-10-19,21.544,21.639,21.254,21.403,18313764,0
2010-10-20,21.122,21.273,20.918,21.221,26907743,0
2010-10-21,21.327,21.493,21.249,21.39,18150445,0
2010-10-22,21.435,21.435,21.193,21.277,8734261,0
2010-10-25,21.394,21.549,21.238,21.257,15454340,0
2010-10-26,21.208,21.331,21.181,21.331,9848993,0
2010-10-27,21.189,21.189,20.657,20.906,24221037,0
2010-10-28,21.023,21.102,20.79,20.949,16120732,0
2010-10-29,20.962,20.995,20.617,20.774,25295505,0
2010-11-01,20.883,20.906,20.369,20.483,24479576,0
2010-11-02,20.562,20.671,20.528,20.598,18638258,0
2010-11-03,20.573,20.725,20.483,20.662,14271493,0
2010-11-04,20.827,20.883,20.533,20.598,22890255,0
2010-11-05,20.59,20.671,20.487,20.614,16292960,0
2010-11-08,20.617,20.617,20.329,20.425,16345848,0
2010-11-09,20.437,20.467,20.196,20.263,21248520,0
2010-11-10,20.187,20.308,20.021,20.308,18444634,0
2010-11-11,20.301,20.301,20.116,20.151,21508314,0
2010-11-12,20.076,20.081,19.626,19.667,32308976,0
2010-11-15,19.792,19.94,19.464,19.497,34040802,0
2010-11-16,19.448,19.524,19.254,19.294,25769401,0
2010-11-17,19.361,19.476,19.314,19.35,18131917,0
2010-11-18,19.404,19.419,19.108,19.278,30202121,0
2010-11-19,19.287,19.326,19.108,19.189,28217396,0
2010-11-22,19.25,19.258,18.914,19.129,22817888,0
2010-11-23,19.096,19.108,18.965,19.006,22134258,0
2010-11-24,19.087,19.192,18.965,19.01,18284931,0
2010-11-26,19.035,19.035,18.93,18.947,7507294,0
2010-11-29,18.93,18.985,18.704,18.82,24520965,0
2010-11-30,18.652,18.852,18.635,18.828,22312342,0
2010-12-01,18.982,19.096,18.905,19.032,23990554,0
2010-12-02,19.087,19.291,19.056,19.274,22047683,0
2010-12-03,19.233,19.291,19.075,19.175,18825970,0
2010-12-06,19.23,19.23,18.947,18.994,27214077,0
2010-12-07,19.087,19.122,18.947,18.982,23688178,0
2010-12-08,18.982,19.039,18.784,18.918,26238591,0
2010-12-09,18.968,19.108,18.926,19.079,19295001,0
2010-12-10,19.122,19.299,19.072,19.278,21743396,0
2010-12-13,19.302,19.333,19.079,19.222,24507009,0
2010-12-14,19.27,19.451,19.168,19.451,21817564,0
2010-12-15,19.476,19.582,19.333,19.48,19516977,0
2010-12-16,19.5,19.682,19.358,19.658,17995216,0
2010-12-17,19.682,19.682,19.415,19.593,25596483,0
2010-12-20,19.658,19.745,19.485,19.54,15219633,0
2010-12-21,19.505,19.601,19.374,19.432,19192229,0
2010-12-22,19.48,19.508,19.35,19.366,17399210,0
2010-12-23,19.322,19.444,19.314,19.354,12846254,0
2010-12-27,19.319,19.35,19.147,19.18,16348458,0
2010-12-28,19.241,19.25,19.122,19.184,18667939,0
2010-12-29,19.161,19.249,19.13,19.195,11447684,0
2010-12-30,19.216,19.31,19.173,19.257,11145032,0
2010-12-31,19.206,19.506,19.206,19.394,13705443,0
2011-01-03,19.549,19.549,19.338,19.358,22577420,0
2011-01-04,19.448,19.561,19.35,19.54,22312331,0
2011-01-05,19.52,19.764,19.46,19.54,33591750,0
2011-01-06,19.634,19.682,19.342,19.5,38482802,0
2011-01-07,19.489,19.615,19.444,19.582,25605627,0
2011-01-10,19.554,19.61,19.354,19.409,34877320,0
2011-01-11,19.505,19.505,19.294,19.366,18535906,0
2011-01-12,19.358,19.361,19.241,19.262,22000034,0
2011-01-13,19.35,19.35,19.132,19.175,17348214,0
2011-01-14,19.168,19.213,18.938,18.982,27317134,0
2011-01-18,18.965,19.136,18.878,19.108,27647829,0
2011-01-19,19.136,19.314,19.113,19.16,23032028,0
2011-01-20,19.171,19.415,19.152,19.415,27708433,0
2011-01-21,19.476,19.5,19.358,19.4,20524773,0
2011-01-24,19.391,19.512,19.378,19.5,18352429,0
2011-01-25,19.497,19.512,19.347,19.415,23722206,0
2011-01-26,19.493,19.512,18.926,18.926,51127152,0
2011-01-27,18.893,18.943,18.663,18.776,43875770,0
2011-01-28,18.768,18.825,18.355,18.415,43159295,0
2011-01-31,18.56,18.59,18.245,18.282,41089418,0
2011-02-01,18.291,18.399,18.25,18.312,32861596,0
2011-02-02,18.328,18.536,18.263,18.515,31126842,0
2011-02-03,18.524,18.679,18.468,18.621,20384318,0
2011-02-04,18.63,18.704,18.515,18.672,24531724,0
2011-02-07,18.687,18.687,18.39,18.498,28027689,0
2011-02-08,18.456,18.519,18.39,18.465,23960123,0
2011-02-09,18.402,18.532,18.358,18.436,18756116,0
2011-02-10,18.399,18.494,18.368,18.415,19351307,0
2011-02-11,18.361,18.481,18.333,18.443,20322237,0
2011-02-14,18.511,18.642,18.461,18.614,20949279,0
2011-02-15,18.638,18.947,18.498,18.926,29936607,0
2011-02-16,18.935,18.961,18.687,18.727,22602520,0
2011-02-17,18.715,18.792,18.647,18.751,16948769,0
2011-02-18,18.768,18.982,18.735,18.977,24053716,0
2011-02-22,18.811,19.096,18.811,19.014,28201985,0
2011-02-23,18.973,19.023,18.763,18.811,25444792,0
2011-02-24,18.836,19.117,18.759,19.108,32064080,0
2011-02-25,19.14,19.322,19.032,19.287,28543019,0
2011-02-28,19.378,19.657,19.298,19.473,29592146,0
2011-03-01,19.51,19.555,19.199,19.228,22710726,0
2011-03-02,19.127,19.302,19.102,19.302,17962143,0
2011-03-03,19.4,19.591,19.366,19.576,20708071,0
2011-03-04,19.54,19.817,19.536,19.711,27416860,0
2011-03-07,19.796,19.796,19.545,19.634,17150406,0
2011-03-08,19.63,19.772,19.615,19.716,13981390,0
2011-03-09,19.731,19.89,19.658,19.864,15983051,0
2011-03-10,19.761,19.814,19.591,19.632,23023306,0
2011-03-11,19.565,19.736,19.444,19.618,17691944,0
2011-03-14,19.558,19.561,19.419,19.52,15173534,0
2011-03-15,19.245,19.35,19.079,19.291,31173439,0
2011-03-16,19.237,19.245,18.825,18.909,26039694,0
2011-03-17,19.107,19.15,18.926,19.134,22297966,0
2011-03-18,19.258,19.569,19.226,19.396,22614589,0
2011-03-21,19.485,19.524,19.361,19.432,7574908,0
2011-03-22,19.411,19.497,19.291,19.415,16188973,0
2011-03-23,19.411,19.444,19.14,19.428,15255204,0
2011-03-24,19.489,19.489,19.322,19.476,16741656,0
2011-03-25,19.525,19.525,19.278,19.445,21272061,0
2011-03-28,19.489,19.508,19.432,19.464,11214087,0
2011-03-29,19.441,19.587,19.391,19.587,18189300,0
2011-03-30,19.674,19.903,19.647,19.82,23183426,0
2011-03-31,19.842,20.017,19.762,19.854,24338559,0
2011-04-01,19.899,19.999,19.856,19.986,15747100,0
2011-04-04,20.242,20.433,20.14,20.341,25574956,0
2011-04-05,20.383,20.439,20.233,20.238,16948242,0
2011-04-06,20.259,20.536,20.255,20.515,19967195,0
2011-04-07,20.463,20.503,20.299,20.443,14445436,0
2011-04-08,20.458,20.522,20.371,20.443,14387416,0
2011-04-11,20.446,20.657,20.405,20.609,18488540,0
2011-04-12,20.481,20.828,20.481,20.657,24959015,0
2011-04-13,20.662,20.855,20.565,20.617,17587810,0
2011-04-14,20.609,20.904,20.549,20.842,18955132,0
2011-04-15,20.989,21.239,20.889,21.209,32152449,0
2011-04-18,21.081,21.085,20.783,20.955,26997685,0
2011-04-19,20.867,20.935,20.805,20.881,19748328,0
2011-04-20,21.178,21.243,20.455,20.761,31998668,0
2011-04-21,20.73,21.644,20.695,21.169,45303418,0
2011-04-25,21.072,21.114,20.721,20.972,18797791,0
2011-04-26,20.912,21.186,20.837,21.157,17923130,0
2011-04-27,21.157,21.355,21.088,21.325,17160023,0
2011-04-28,21.247,21.393,21.223,21.369,14796627,0
2011-04-29,21.382,21.407,21.21,21.265,13977326,0
2011-05-02,21.343,21.549,21.289,21.492,18760344,0
2011-05-03,21.373,21.618,21.312,21.596,25231134,0
2011-05-04,21.605,21.66,21.568,21.635,17081028,0
2011-05-05,21.594,21.635,21.393,21.484,15808589,0
2011-05-06,21.557,21.605,21.378,21.463,13945843,0
2011-05-09,21.459,21.557,21.359,21.521,14159296,0
2011-05-10,21.589,21.622,21.497,21.594,9633876,0
2011-05-11,21.618,21.803,21.594,21.68,18750643,0
2011-05-12,21.66,21.967,21.557,21.877,19642785,0
2011-05-13,21.836,22.166,21.757,21.86,19732987,0
2011-05-16,21.856,22.147,21.824,22.069,17849953,0
2011-05-17,22.028,22.028,21.704,21.865,16734267,0
2011-05-18,21.92,22.049,21.879,21.995,17128703,0
2011-05-19,22.057,22.069,21.708,21.832,14985356,0
2011-05-20,21.824,22.032,21.631,21.869,18214924,0
2011-05-23,21.658,21.86,21.594,21.76,15172895,0
2011-05-24,21.832,21.879,21.658,21.794,10908012,0
2011-05-25,21.786,21.811,21.544,21.649,14800528,0
2011-05-26,21.626,21.696,21.072,21.307,44541100,0
2011-05-27,21.298,21.355,20.993,21.068,22875079,0
2011-05-31,21.217,21.367,21.107,21.356,27830627,0
2011-06-01,21.343,21.441,21.148,21.218,16404059,0
2011-06-02,21.202,21.202,20.855,20.943,21746819,0
2011-06-03,20.809,20.96,20.686,20.876,15666454,0
2011-06-06,20.881,20.935,20.791,20.851,14458846,0
2011-06-07,20.965,21.156,20.9,20.998,17662902,0
2011-06-08,20.944,21.092,20.905,21.061,14070911,0
2011-06-09,21.074,21.294,20.994,21.061,16964450,0
2011-06-10,20.984,21.035,20.8,20.8,18296243,0
2011-06-13,20.939,21.103,20.909,21.005,18909127,0
2011-06-14,21.14,21.14,20.9,20.96,21062218,0
2011-06-15,20.904,21.111,20.859,20.968,16484320,0
2011-06-16,20.969,21.02,20.881,20.969,15915365,0
2011-06-17,21.169,21.343,21.103,21.118,21481897,0
2011-06-20,21.123,21.325,21.072,21.259,13636475,0
2011-06-21,21.343,21.445,21.271,21.359,13091847,0
2011-06-22,21.287,21.393,21.271,21.284,11168022,0
2011-06-23,21.153,21.263,20.928,21.218,16939978,0
2011-06-24,21.202,21.202,21.036,21.147,12711465,0
2011-06-27,21.186,21.307,21.103,21.209,11216739,0
2011-06-28,21.316,21.397,21.259,21.355,12445036,0
2011-06-29,21.373,21.38,21.243,21.316,13252608,0
2011-06-30,21.554,21.57,21.382,21.506,14168198,0
2011-07-01,21.477,21.699,21.41,21.699,13564991,0
2011-07-05,21.699,21.782,21.629,21.724,12348058,0
2011-07-06,21.768,21.841,21.724,21.773,8743574,0
2011-07-07,21.861,21.904,21.757,21.88,12058810,0
2011-07-08,21.76,21.845,21.629,21.794,12603815,0
2011-07-11,21.634,21.745,21.596,21.732,13139588,0
2011-07-12,21.688,21.885,21.559,21.777,17768342,0
2011-07-13,21.885,21.997,21.692,21.76,16985641,0
2011-07-14,21.75,21.993,21.736,21.92,15191663,0
2011-07-15,21.976,22.03,21.773,21.873,13622408,0
2011-07-18,21.829,21.87,21.555,21.668,12990581,0
2011-07-19,21.696,21.825,21.563,21.811,14331151,0
2011-07-20,21.938,21.956,21.406,21.608,21752585,0
2011-07-21,21.768,21.889,21.688,21.794,16953838,0
2011-07-22,21.829,21.87,21.72,21.837,12032918,0
2011-07-25,21.732,21.938,21.647,21.684,17011015,0
2011-07-26,21.724,21.724,21.503,21.519,14216769,0
2011-07-27,21.427,21.519,21.343,21.374,16777713,0
2011-07-28,21.347,21.494,21.263,21.287,12046164,0
2011-07-29,21.188,21.279,21.094,21.164,19776171,0
2011-08-01,21.287,21.287,20.681,20.813,22565210,0
2011-08-02,20.735,20.804,20.567,20.7,23332981,0
2011-08-03,20.647,20.766,20.355,20.739,23443787,0
2011-08-04,20.565,20.752,20.102,20.113,38937783,0
2011-08-05,20.321,20.921,19.98,20.715,41551801,0
2011-08-08,20.329,20.673,19.614,19.819,44640252,0
2011-08-09,20.003,20.168,19.089,20.024,47263463,0
2011-08-10,20.012,20.045,19.28,19.336,33001424,0
2011-08-11,19.34,20.557,19.226,20.364,34766989,0
2011-08-12,20.635,20.635,20.125,20.466,24231728,0
2011-08-15,20.623,20.669,20.346,20.582,16737590,0
2011-08-16,20.52,20.79,20.301,20.647,17453772,0
2011-08-17,20.664,20.832,20.463,20.681,12052892,0
2011-08-18,20.325,20.486,19.885,20.152,24137737,0
2011-08-19,20.016,20.431,19.999,20.24,22715264,0
2011-08-22,20.57,20.619,20.312,20.364,18334350,0
2011-08-23,20.375,20.863,20.364,20.828,19095740,0
2011-08-24,20.736,21.083,20.681,21.079,16821211,0
2011-08-25,21.13,21.13,20.52,20.595,16136977,0
2011-08-26,20.455,20.732,20.055,20.681,20009558,0
2011-08-29,20.859,21.13,20.799,21.116,11130765,0
2011-08-30,21.053,21.39,20.85,21.338,17443456,0
2011-08-31,21.444,21.697,21.359,21.658,25628858,0
2011-09-01,21.608,21.82,21.369,21.419,16652907,0
2011-09-02,21.303,21.339,21.034,21.051,12662762,0
2011-09-06,20.517,21.171,20.375,21.15,19191794,0
2011-09-07,21.375,21.633,21.271,21.565,15533845,0
2011-09-08,21.44,21.513,21.201,21.212,21499019,0
2011-09-09,21.079,21.086,20.715,20.795,21424961,0
2011-09-12,20.643,20.837,20.466,20.828,17665043,0
2011-09-13,20.889,20.948,20.736,20.859,13964675,0
2011-09-14,20.965,21.202,20.606,20.998,16674273,0
2011-09-15,21.181,21.234,20.973,21.151,16204641,0
2011-09-16,21.271,21.519,21.165,21.516,24474214,0
2011-09-19,21.202,21.503,21.156,21.439,16422665,0
2011-09-20,21.543,21.938,21.485,21.76,18129443,0
2011-09-21,21.808,21.971,21.329,21.338,18522598,0
2011-09-22,20.931,21.029,20.599,20.905,30559699,0
2011-09-23,20.922,21.119,20.779,21.017,24922612,0
2011-09-26,21.092,21.142,20.706,20.929,24119915,0
2011-09-27,20.863,21.307,20.795,21.112,19253129,0
2011-09-28,21.205,21.423,20.961,20.994,14245097,0
2011-09-29,21.217,21.563,21.125,21.381,18041870,0
2011-09-30,21.244,21.548,21.088,21.088,20016593,0
2011-10-03,20.99,21.325,20.664,20.681,27348881,0
2011-10-04,20.496,20.868,20.187,20.825,26225699,0
2011-10-05,20.889,21.103,20.684,21.076,17571826,0
2011-10-06,21.076,21.164,20.894,21.103,58664385,0
2011-10-07,21.274,21.444,21.192,21.25,69597793,0
2011-10-10,21.525,21.698,21.433,21.698,26591276,0
2011-10-11,21.675,21.808,21.573,21.732,56114117,0
2011-10-12,21.752,21.999,21.715,21.778,15495990,0
2011-10-13,21.862,21.867,21.565,21.703,11615611,0
2011-10-14,21.808,21.959,21.768,21.945,10932570,0
2011-10-17,21.812,21.954,21.615,21.659,15575581,0
2011-10-18,21.619,21.978,21.444,21.825,17344906,0
2011-10-19,23.11,23.142,22.041,22.161,90038630,0
2011-10-20,22.265,22.63,22.182,22.494,42088763,0
2011-10-21,22.717,22.745,22.31,22.415,32111948,0
2011-10-24,22.295,22.406,22.156,22.243,25781785,0
2011-10-25,22.26,22.406,22.033,22.054,23187908,0
2011-10-26,22.256,22.37,22.084,22.327,20313290,0
2011-10-27,22.523,22.598,22.332,22.528,24162984,0
2011-10-28,22.564,22.643,22.35,22.567,18008020,0
2011-10-31,22.564,22.645,22.285,22.419,19546032,0
2011-11-01,22.037,22.265,21.919,21.959,21215129,0
2011-11-02,22.178,22.256,21.931,22.007,14991894,0
2011-11-03,22.107,22.457,22.102,22.406,16655223,0
2011-11-04,22.298,22.322,21.996,22.194,12329534,0
2011-11-07,22.107,22.366,22.062,22.319,13770912,0
2011-11-08,22.358,22.606,22.26,22.58,15500888,0
2011-11-09,22.332,22.374,21.911,22.033,16571820,0
2011-11-10,22.161,22.51,22.124,22.453,12964072,0
2011-11-11,22.618,22.725,22.564,22.694,11840163,0
2011-11-14,22.689,22.721,22.457,22.574,11505656,0
2011-11-15,22.657,22.796,22.523,22.68,15044869,0
2011-11-16,22.589,22.63,22.35,22.378,13173115,0
2011-11-17,22.304,22.457,22.011,22.228,13800905,0
2011-11-18,22.306,22.439,22.228,22.272,14496955,0
2011-11-21,21.959,22.178,21.895,21.963,15060318,0
2011-11-22,21.963,22.066,21.821,21.927,12673191,0
2011-11-23,21.849,22.016,21.768,21.787,13923093,0
2011-11-25,21.724,21.845,21.663,21.663,5320293,0
2011-11-28,21.927,22.156,21.911,22.142,13447432,0
2011-11-29,22.237,22.345,22.058,22.077,14413011,0
2011-11-30,22.541,22.723,22.506,22.701,23316337,0
2011-12-01,22.555,22.796,22.555,22.689,17299047,0
2011-12-02,22.717,22.814,22.453,22.537,15390381,0
2011-12-05,22.662,22.776,22.464,22.601,14271080,0
2011-12-06,22.674,22.805,22.512,22.697,13007017,0
2011-12-07,22.663,22.839,22.499,22.764,20883491,0
2011-12-08,22.715,22.782,22.504,22.552,14985928,0
2011-12-09,22.593,22.776,22.467,22.712,11845216,0
2011-12-12,22.571,22.68,22.392,22.585,12892788,0
2011-12-13,22.585,22.823,22.546,22.618,15889425,0
2011-12-14,22.532,22.665,22.467,22.571,15400534,0
2011-12-15,22.745,22.865,22.712,22.844,19568627,0
2011-12-16,22.865,22.874,22.735,22.844,25984937,0
2011-12-19,22.814,22.86,22.541,22.618,14886179,0
2011-12-20,22.761,22.857,22.733,22.831,17352621,0
2011-12-21,22.778,23.081,22.772,23.073,24640988,0
2011-12-22,23.077,23.244,22.935,23.16,22086856,0
2011-12-23,23.243,23.318,23.112,23.313,12644196,0
2011-12-27,23.231,23.447,23.231,23.401,8417784,0
2011-12-28,23.339,23.458,23.211,23.235,9642028,0
2011-12-29,23.226,23.467,23.226,23.444,10657011,0
2011-12-30,23.38,23.488,23.334,23.401,9894380,0
2012-01-03,23.555,23.653,23.33,23.604,20398200,0
2012-01-04,23.608,23.653,23.401,23.515,15414147,0
2012-01-05,23.52,23.555,23.385,23.459,15125592,0
2012-01-06,23.511,23.52,23.222,23.247,13818950,0
2012-01-09,23.305,23.321,23.112,23.243,12438866,0
2012-01-10,23.389,23.418,23.284,23.352,14056439,0
2012-01-11,23.339,23.366,23.153,23.263,15849137,0
2012-01-12,23.366,23.456,23.136,23.153,17749530,0
2012-01-13,23.088,23.318,23.062,23.268,16134574,0
2012-01-17,23.468,23.608,23.38,23.385,17822779,0
2012-01-18,23.23,23.414,23.144,23.239,16920822,0
2012-01-19,23.21,23.268,23.108,23.268,15160479,0
2012-01-20,23.352,23.423,23.179,23.406,20221702,0
2012-01-23,23.448,23.453,23.284,23.389,13884986,0
2012-01-24,23.38,23.503,23.38,23.498,18027647,0
2012-01-25,23.141,23.277,22.944,23.183,29096260,0
2012-01-26,23.277,23.277,22.973,23.033,17353412,0
2012-01-27,23.037,23.183,22.96,23.095,15227182,0
2012-01-30,22.933,22.952,22.697,22.865,22958740,0
2012-01-31,22.909,22.983,22.649,22.731,29582139,0
2012-02-01,22.749,22.878,22.683,22.776,33416807,0
2012-02-02,22.768,22.903,22.651,22.857,21891102,0
2012-02-03,22.994,23.144,22.944,23.088,18943628,0
2012-02-06,22.977,23.277,22.948,23.25,19287846,0
2012-02-07,23.188,23.448,23.167,23.385,14116791,0
2012-02-08,23.432,23.432,23.247,23.326,12551977,0
2012-02-09,23.288,23.339,23.084,23.197,13373259,0
2012-02-10,23.108,23.149,23.003,23.134,13119162,0
2012-02-13,23.153,23.213,23.13,23.153,9216744,0
2012-02-14,23.153,23.172,22.977,23.121,13428059,0
2012-02-15,23.213,23.393,23.092,23.281,17240647,0
2012-02-16,23.31,23.477,23.202,23.445,14280736,0
2012-02-17,23.613,23.709,23.524,23.658,18553371,0
2012-02-21,23.653,23.675,23.528,23.574,16104017,0
2012-02-22,23.511,23.671,23.494,23.604,14769516,0
2012-02-23,23.577,23.675,23.565,23.63,16127126,0
2012-02-24,23.644,23.818,23.608,23.801,11381428,0
2012-02-27,23.616,23.822,23.557,23.759,11289170,0
2012-02-28,23.797,23.98,23.746,23.943,14035718,0
2012-02-29,23.991,24.01,23.763,23.763,19296992,0
2012-03-01,23.759,24.102,23.75,24.059,15592393,0
2012-03-02,24.042,24.145,23.893,24.088,12970347,0
2012-03-05,24.036,24.133,23.994,24.044,13597228,0
2012-03-06,23.972,24.022,23.629,23.652,20287246,0
2012-03-07,23.696,23.696,23.47,23.615,13262925,0
2012-03-08,23.972,24.237,23.884,24.132,24795694,0
2012-03-09,24.12,24.343,24.097,24.327,18807152,0
2012-03-12,24.262,24.517,24.262,24.441,16124378,0
2012-03-13,24.536,24.758,24.487,24.736,19898398,0
2012-03-14,24.694,24.763,24.619,24.763,17280269,0
2012-03-15,24.677,24.926,24.667,24.813,18943617,0
2012-03-16,24.882,25.067,24.866,24.944,29086317,0
2012-03-19,25.081,25.421,25.049,25.279,25908869,0
2012-03-20,25.138,25.417,25.138,25.353,16118896,0
2012-03-21,25.292,25.404,25.19,25.35,15622010,0
2012-03-22,25.235,25.324,25.178,25.231,16083277,0
2012-03-23,25.209,25.414,25.205,25.354,15513267,0
2012-03-26,25.434,25.602,25.434,25.602,17544897,0
2012-03-27,25.577,25.81,25.577,25.745,15389546,0
2012-03-28,25.765,25.806,25.526,25.656,16899188,0
2012-03-29,25.51,25.621,25.438,25.598,12674641,0
2012-03-30,25.643,25.745,25.616,25.728,20979096,0
2012-04-02,25.664,25.732,25.62,25.707,19385330,0
2012-04-03,25.672,25.774,25.567,25.664,15676121,0
2012-04-04,25.655,26.264,25.499,25.8,33894268,0
2012-04-05,25.77,25.81,25.647,25.732,14054218,0
2012-04-09,25.524,25.753,25.406,25.593,15102872,0
2012-04-10,25.605,25.609,25.156,25.244,19014996,0
2012-04-11,25.339,25.576,25.226,25.258,15958380,0
2012-04-12,25.321,25.366,25.178,25.284,15230047,0
2012-04-13,25.309,25.358,25.141,25.226,13511057,0
2012-04-16,25.284,25.46,25.27,25.339,13649014,0
2012-04-17,25.384,25.642,25.292,25.583,14296452,0
2012-04-18,25.615,25.85,25.297,25.596,18021046,0
2012-04-19,25.325,25.354,24.994,25.194,25970112,0
2012-04-20,25.141,25.495,25.106,25.351,20550401,0
2012-04-23,25.209,25.375,25.128,25.347,16938875,0
2012-04-24,25.358,25.736,25.358,25.711,20569990,0
2012-04-25,25.757,26.155,25.681,26.079,21583436,0
2012-04-26,26.061,26.281,25.982,26.19,15898987,0
2012-04-27,26.281,26.355,26.222,26.244,12019667,0
2012-04-30,26.138,26.355,26.121,26.272,14037967,0
2012-05-01,26.257,26.49,26.057,26.346,14525394,0
2012-05-02,26.286,26.566,26.286,26.523,16542816,0
2012-05-03,26.49,26.757,26.434,26.692,20505664,0
2012-05-04,26.612,26.646,26.267,26.421,19878655,0
2012-05-07,26.205,26.562,26.205,26.463,22417950,0
2012-05-08,26.346,26.536,26.164,26.503,15215201,0
2012-05-09,26.281,26.321,25.893,25.921,29466941,0
2012-05-10,26.074,26.412,26.057,26.343,16347521,0
2012-05-11,26.272,26.425,26.252,26.264,10246819,0
2012-05-14,26.019,26.264,26.007,26.112,12614778,0
2012-05-15,26.16,26.286,26.087,26.202,15330806,0
2012-05-16,26.351,26.558,26.218,26.481,14959691,0
2012-05-17,26.425,26.585,26.334,26.346,11024039,0
2012-05-18,26.363,26.434,26.016,26.066,16998796,0
2012-05-21,26.079,26.312,26.079,26.169,14271873,0
2012-05-22,26.164,26.396,26.126,26.244,18380461,0
2012-05-23,26.094,26.261,25.842,25.982,13586171,0
2012-05-24,26.074,26.486,26.057,26.425,22376020,0
2012-05-25,26.321,26.608,26.294,26.355,11319232,0
2012-05-29,26.439,26.481,26.19,26.307,11388680,0
2012-05-30,26.202,26.451,26.121,26.16,14388989,0
2012-05-31,26.198,26.304,25.996,26.16,13254897,0
2012-06-01,25.888,26.05,25.554,25.62,19363281,0
2012-06-04,25.629,25.655,25.375,25.495,19772744,0
2012-06-05,25.417,25.592,25.174,25.528,17909821,0
2012-06-06,25.579,25.855,25.357,25.844,12938367,0
2012-06-07,25.976,26.069,25.839,25.907,18630830,0
2012-06-08,25.885,26.205,25.85,26.198,13533644,0
2012-06-11,26.277,26.334,26.032,26.041,9442684,0
2012-06-12,26.045,26.244,25.909,26.23,9872841,0
2012-06-13,26.129,26.205,25.964,26.041,12167781,0
2012-06-14,26.074,26.368,25.985,26.307,14510821,0
2012-06-15,26.421,26.583,26.383,26.458,18267758,0
2012-06-18,26.451,26.612,26.451,26.545,9306799,0
2012-06-19,26.583,26.715,26.566,26.616,10664389,0
2012-06-20,26.608,26.668,26.43,26.594,12190813,0
2012-06-21,26.599,26.722,26.343,26.351,14195031,0
2012-06-22,26.369,26.561,26.295,26.385,15899899,0
2012-06-25,26.209,26.447,26.087,26.299,25853578,0
2012-06-26,26.307,26.499,26.261,26.396,8465156,0
2012-06-27,26.458,26.722,26.454,26.616,8116150,0
2012-06-28,26.527,26.646,26.294,26.633,10191098,0
2012-06-29,26.766,27.292,26.715,27.292,29506361,0
2012-07-02,27.187,27.379,27.095,27.362,13328714,0
2012-07-03,27.293,27.52,27.261,27.445,7557692,0
2012-07-05,27.414,27.498,27.261,27.414,47257969,0
2012-07-06,27.261,27.419,27.171,27.414,50094916,0
2012-07-09,27.45,27.784,27.435,27.776,54689168,0
2012-07-10,27.809,28.07,27.696,27.8,25961446,0
2012-07-11,27.844,27.947,27.705,27.809,16895939,0
2012-07-12,27.652,27.881,27.609,27.787,18844178,0
2012-07-13,27.835,27.947,27.787,27.926,10897227,0
2012-07-16,27.84,27.988,27.771,27.938,10291596,0
2012-07-17,27.938,28.42,27.926,28.356,13779131,0
2012-07-18,28.139,28.501,28.084,28.131,16754117,0
2012-07-19,28.218,28.241,27.98,28.074,12936062,0
2012-07-20,27.985,28.024,27.686,27.759,16081709,0
2012-07-23,27.272,27.664,27.272,27.581,12919194,0
2012-07-24,27.529,27.585,27.097,27.282,12871174,0
2012-07-25,27.38,27.478,27.199,27.358,12712944,0
2012-07-26,27.638,27.737,27.502,27.585,13281386,0
2012-07-27,27.669,28.501,27.669,28.327,21544544,0
2012-07-30,28.228,28.443,28.169,28.415,12584631,0
2012-07-31,28.443,28.535,28.285,28.294,16461024,0
2012-08-01,28.345,28.478,28.187,28.202,10289035,0
2012-08-02,28.415,28.643,28.011,28.305,16840091,0
2012-08-03,28.535,28.78,28.381,28.41,13756322,0
2012-08-06,28.46,28.514,28.31,28.318,7619003,0
2012-08-07,28.318,28.34,28.088,28.173,10685802,0
2012-08-08,28.131,28.241,28.045,28.118,9308212,0
2012-08-09,28.024,28.147,27.972,28.041,8821756,0
2012-08-10,28.028,28.218,27.988,28.206,7121486,0
2012-08-13,28.1,28.173,28.024,28.155,6199258,0
2012-08-14,28.231,28.285,28.118,28.231,6444126,0
2012-08-15,28.263,28.451,28.197,28.34,8255668,0
2012-08-16,28.302,28.373,28.159,28.345,6273682,0
2012-08-17,28.41,28.41,28.028,28.127,9518184,0
2012-08-20,28.151,28.202,28.028,28.045,7843234,0
2012-08-21,28.045,28.139,27.84,27.862,9868034,0
2012-08-22,27.781,28.045,27.762,27.963,7397212,0
2012-08-23,27.988,28.066,27.795,27.876,8206069,0
2012-08-24,27.771,28.118,27.771,28.092,8964423,0
2012-08-27,28.07,28.151,27.977,28.041,6968098,0
2012-08-28,27.968,28.118,27.759,28.045,6452464,0
2012-08-29,28.084,28.159,27.992,27.992,6360960,0
2012-08-30,27.889,27.997,27.8,27.905,7087062,0
2012-08-31,27.947,28.118,27.905,27.963,9690746,0
2012-09-04,27.844,28.02,27.553,27.929,10764350,0
2012-09-05,28.015,28.088,27.881,28.053,8621622,0
2012-09-06,28.147,28.554,28.084,28.551,13850288,0
2012-09-07,28.545,28.688,28.373,28.455,10159561,0
2012-09-10,28.501,28.718,28.443,28.668,12854838,0
2012-09-11,28.697,28.802,28.671,28.726,10863278,0
2012-09-12,28.726,28.964,28.643,28.946,13727573,0
2012-09-13,28.872,29.556,28.872,29.556,18614174,0
2012-09-14,29.522,29.522,28.995,29.13,16562169,0
2012-09-17,29.082,29.522,29.077,29.491,15414312,0
2012-09-18,29.35,29.491,29.274,29.401,12206604,0
2012-09-19,29.463,29.697,29.454,29.59,12888751,0
2012-09-20,29.501,29.805,29.431,29.805,13250380,0
2012-09-21,29.824,29.864,29.706,29.706,21879425,0
2012-09-24,29.697,29.773,29.586,29.701,9639575,0
2012-09-25,29.779,30.042,29.676,29.685,16649231,0
2012-09-26,29.685,29.765,29.477,29.522,13415769,0
2012-09-27,29.563,29.718,29.461,29.577,8411297,0
2012-09-28,29.586,29.586,29.188,29.252,28386474,0
2012-10-01,29.221,29.685,29.142,29.473,12600875,0
2012-10-02,29.617,29.697,29.188,29.244,16862798,0
2012-10-03,29.337,29.864,29.252,29.792,21474743,0
2012-10-04,29.846,30.316,29.819,30.2,15976888,0
2012-10-05,30.374,30.681,30.362,30.553,15105783,0
2012-10-08,30.495,30.531,30.228,30.43,8820106,0
2012-10-09,30.327,30.507,30.192,30.25,15191144,0
2012-10-10,30.303,30.303,29.871,30.025,10074837,0
2012-10-11,30.154,30.248,29.827,29.836,11545494,0
2012-10-12,29.917,30.144,29.737,29.775,13476494,0
2012-10-15,29.87,30.986,29.782,30.968,36624803,0
2012-10-16,30.986,31.144,30.721,30.999,15680311,0
2012-10-17,30.854,30.924,29.372,29.674,49401268,0
2012-10-18,28.398,28.714,27.732,28.643,79189887,0
2012-10-19,28.96,28.973,28.35,28.431,27169698,0
2012-10-22,28.218,28.365,28.052,28.285,26403226,0
2012-10-23,27.986,28.306,27.82,28.091,23150409,0
2012-10-24,28.146,28.407,27.886,28.177,17559077,0
2012-10-25,28.341,28.496,28.135,28.272,19887370,0
2012-10-26,28.29,28.322,27.906,28.143,19053802,0
2012-10-31,28.195,28.407,28.026,28.15,15839275,0
2012-11-01,28.263,28.486,28.104,28.131,16680735,0
2012-11-02,28.297,28.35,27.894,27.918,15202976,0
2012-11-05,27.841,28.009,27.806,27.954,10586010,0
2012-11-06,27.966,28.065,27.836,27.859,12804451,0
2012-11-07,27.664,27.923,27.254,27.732,26936905,0
2012-11-08,27.746,27.886,27.279,27.283,19714635,0
2012-11-09,27.576,28.004,27.37,27.868,21346017,0
2012-11-12,27.923,28.073,27.859,27.882,15298252,0
2012-11-13,27.777,28.095,27.772,27.796,13737687,0
2012-11-14,27.82,27.961,27.322,27.394,15668028,0
2012-11-15,27.434,27.48,27.045,27.163,14706146,0
2012-11-16,27.141,27.258,26.978,27.024,19853726,0
2012-11-19,27.132,27.299,26.927,27.04,20205837,0
2012-11-20,26.989,27.322,26.914,27.111,19357166,0
2012-11-21,27.191,27.283,27.078,27.217,10260686,0
2012-11-23,27.29,27.719,27.265,27.71,6505941,0
2012-11-26,27.542,27.672,27.299,27.66,12946719,0
2012-11-27,27.565,27.732,27.476,27.533,11931653,0
2012-11-28,27.439,27.759,27.348,27.751,9481157,0
2012-11-29,27.873,28.026,27.751,27.97,12175449,0
2012-11-30,27.986,28.108,27.788,27.936,14682502,0
2012-12-03,27.974,28.073,27.584,27.63,15387285,0
2012-12-04,27.612,27.923,27.533,27.672,14485086,0
2012-12-05,27.625,27.85,27.542,27.741,11507345,0
2012-12-06,27.724,27.845,27.604,27.754,9884180,0
2012-12-07,27.732,28.201,27.595,28.163,21537678,0
2012-12-10,27.966,28.346,27.82,28.078,17091399,0
2012-12-11,28.078,28.515,28.068,28.44,17973927,0
2012-12-12,28.457,28.73,28.31,28.37,21329819,0
2012-12-13,28.37,28.377,27.886,28.073,15947072,0
2012-12-14,27.931,28.173,27.918,28.087,15308461,0
2012-12-17,28.187,28.231,27.949,28.022,18711445,0
2012-12-18,27.99,28.407,27.815,28.336,23679150,0
2012-12-19,28.357,28.39,28.004,28.082,20160884,0
2012-12-20,28.108,28.187,27.979,28.173,12819350,0
2012-12-21,28.026,28.39,27.936,28.387,34803876,0
2012-12-24,28.387,28.387,28.099,28.138,5463843,0
2012-12-26,28.173,28.182,27.894,27.961,10106119,0
2012-12-27,27.923,28.143,27.777,27.957,11946958,0
2012-12-28,27.85,27.944,27.664,27.686,12548894,0
2012-12-31,27.556,28.163,27.51,28.15,21232894,0
2013-01-02,29.011,29.148,28.42,28.79,22562386,0
2013-01-03,29.554,29.983,29.408,29.885,24657801,0
2013-01-04,29.937,30.029,29.509,29.706,17612425,0
2013-01-07,29.66,29.947,29.509,29.947,14608001,0
2013-01-08,29.903,30.144,29.714,29.955,16759728,0
2013-01-09,30.234,30.28,29.723,30.154,12595340,0
2013-01-10,30.27,30.487,30.234,30.404,10763677,0
2013-01-11,30.558,30.558,30.053,30.098,9485150,0
2013-01-14,30.198,30.28,29.892,30.089,7593048,0
2013-01-15,29.935,30.089,29.738,29.781,14207487,0
2013-01-16,29.901,29.91,29.404,29.495,19402282,0
2013-01-17,29.627,29.738,29.465,29.566,22473913,0
2013-01-18,29.586,29.647,29.412,29.53,16613750,0
2013-01-22,29.53,29.766,29.359,29.676,20043054,0
2013-01-23,29.774,29.901,29.422,29.593,16616753,0
2013-01-24,29.45,29.72,29.387,29.586,19315979,0
2013-01-25,29.611,29.693,29.495,29.576,17604988,0
2013-01-28,29.593,29.866,29.54,29.766,15157691,0
2013-01-29,29.738,30.171,29.729,30.063,16238763,0
2013-01-30,30.126,30.126,29.892,29.962,11551268,0
2013-01-31,29.91,30.558,29.866,30.558,37555801,0
2013-02-01,30.595,30.777,30.316,30.55,20327332,0
2013-02-04,30.098,30.36,30.098,30.216,16223182,0
2013-02-05,30.379,30.658,30.351,30.522,15674569,0
2013-02-06,30.413,30.883,30.37,30.757,14802667,0
2013-02-07,30.883,31.017,30.694,31.017,13213853,0
2013-02-08,31.017,31.264,30.93,31.037,11350701,0
2013-02-11,31.046,31.109,30.883,30.901,8789918,0
2013-02-12,30.91,31.118,30.856,30.938,7838998,0
2013-02-13,30.93,31.19,30.893,31.082,7414997,0
2013-02-14,30.92,31.343,30.92,31.297,9492146,0
2013-02-15,31.426,31.659,31.37,31.64,11105664,0
2013-02-19,31.613,31.83,31.343,31.408,10626683,0
2013-02-20,31.297,31.451,31.128,31.136,8663585,0
2013-02-21,31.092,31.109,30.794,30.901,7287386,0
2013-02-22,30.829,31.162,30.676,31.162,8761781,0
2013-02-25,31.208,31.426,30.893,30.91,9650746,0
2013-02-26,31,31.064,30.613,30.721,8196736,0
2013-02-27,30.711,31.074,30.531,30.901,11827273,0
2013-02-28,30.947,30.991,30.479,30.479,18358102,0
2013-03-01,30.387,30.586,30.261,30.307,16189244,0
2013-03-04,30.224,30.966,30.126,30.947,7332474,0
2013-03-05,31.008,31.297,31,31.272,8485659,0
2013-03-06,31.272,31.297,30.802,30.91,7108971,0
2013-03-07,30.938,31.153,30.812,31.056,6281943,0
2013-03-08,31.118,31.281,30.982,31.281,5712055,0
2013-03-11,31.198,31.523,31.136,31.505,5436382,0
2013-03-12,31.418,31.571,31.389,31.551,5521418,0
2013-03-13,31.468,31.597,31.306,31.58,4925889,0
2013-03-14,31.597,31.694,31.505,31.694,7553594,0
2013-03-15,31.496,31.649,30.785,30.794,15197169,0
2013-03-18,30.613,30.676,30.163,30.18,9863011,0
2013-03-19,30.233,30.433,30.009,30.251,8360071,0
2013-03-20,30.36,30.505,30.216,30.496,7391482,0
2013-03-21,30.47,30.505,30.053,30.198,6530309,0
2013-03-22,30.216,30.387,30.063,30.387,5615722,0
2013-03-25,30.45,30.739,30.28,30.488,7785361,0
2013-03-26,30.531,30.982,30.531,30.982,6492931,0
2013-03-27,30.785,31.245,30.721,31.217,9576223,0
2013-03-28,31.208,31.877,31.144,31.857,12715295,0
2013-04-01,31.732,31.848,31.523,31.848,6685279,0
2013-04-02,31.976,32.605,31.877,32.58,12149486,0
2013-04-03,32.589,32.821,32.381,32.758,11245671,0
2013-04-04,32.939,33.272,32.878,33.059,8551376,0
2013-04-05,32.804,32.967,32.642,32.751,9146806,0
2013-04-08,32.751,32.967,32.408,32.967,6191132,0
2013-04-09,32.975,33.147,32.831,33.067,6037410,0
2013-04-10,33.127,33.498,33.067,33.462,7416120,0
2013-04-11,33.516,33.998,33.498,33.743,7524845,0
2013-04-12,33.599,33.726,33.435,33.617,5934798,0
2013-04-15,33.355,33.581,32.695,32.712,9088109,0
2013-04-16,32.848,33.029,32.504,32.956,8688415,0
2013-04-17,33.355,33.935,33.011,33.752,15862562,0
2013-04-18,33.905,33.925,33.146,33.393,8560667,0
2013-04-19,33.581,33.771,33.418,33.679,7362545,0
2013-04-22,33.462,33.698,33.099,33.403,5914235,0
2013-04-23,33.59,33.809,33.373,33.688,5844489,0
2013-04-24,33.743,33.817,32.946,33.065,6002745,0
2013-04-25,33.155,33.337,33.002,33.039,5880654,0
2013-04-26,32.919,33.229,32.819,33.011,6772789,0
2013-04-29,33.039,33.308,32.956,33.255,3436914,0
2013-04-30,33.229,33.481,33.029,33.426,7098257,0
2013-05-01,33.289,33.679,33.155,33.403,6028971,0
2013-05-02,33.453,33.636,33.346,33.556,4641958,0
2013-05-03,33.726,33.726,33.146,33.318,5925468,0
2013-05-06,33.271,33.298,32.413,32.457,9504490,0
2013-05-07,32.358,32.666,32.213,32.648,9220047,0
2013-05-08,32.602,32.858,32.485,32.858,7474701,0
2013-05-09,32.764,32.919,32.594,32.757,5369468,0
2013-05-10,32.819,32.964,32.558,32.748,7363827,0
2013-05-13,32.638,33.109,32.63,32.91,6867295,0
2013-05-14,32.973,33.59,32.793,33.546,6968766,0
2013-05-15,33.617,34.133,33.581,34.097,8673811,0
2013-05-16,33.905,33.925,33.337,33.346,6778991,0
2013-05-17,33.337,33.444,32.858,33.126,7787422,0
2013-05-20,33.453,34.343,33.383,34.231,9814131,0
2013-05-21,34.27,34.405,34.015,34.151,7717672,0
2013-05-22,34.189,35.101,34.042,34.151,11026256,0
2013-05-23,33.945,34.279,33.771,33.935,7806232,0
2013-05-24,33.653,34.26,33.599,34.189,5997332,0
2013-05-28,34.386,34.986,34.359,34.911,9305436,0
2013-05-29,34.64,34.822,33.8,34.151,9585334,0
2013-05-30,34.151,34.27,33.925,34.117,8360677,0
2013-05-31,33.946,34.089,33.152,33.2,13031365,0
2013-06-03,33.164,33.661,32.712,33.644,11659239,0
2013-06-04,33.555,33.688,33.075,33.318,6700311,0
2013-06-05,33.246,33.644,32.829,32.866,7825232,0
2013-06-06,32.81,33.174,32.62,33.174,7634816,0
2013-06-07,33.453,33.998,33.41,33.963,6623117,0
2013-06-10,33.925,34.024,33.581,33.945,5555685,0
2013-06-11,33.626,33.781,33.337,33.346,5664332,0
2013-06-12,33.571,33.679,32.973,32.992,5821980,0
2013-06-13,32.894,33.318,32.704,33.229,7148302,0
2013-06-14,33.21,33.59,33.126,33.327,5321524,0
2013-06-17,33.565,33.8,33.246,33.403,7020456,0
2013-06-18,33.481,34.078,33.383,33.963,6120736,0
2013-06-19,33.743,33.743,32.783,32.783,7449338,0
2013-06-20,32.657,32.675,31.753,31.842,9209768,0
2013-06-21,32.05,32.466,31.97,32.213,11180585,0
2013-06-24,31.95,32.033,31.409,31.661,8323208,0
2013-06-25,31.942,32.033,31.573,31.788,6636375,0
2013-06-26,32.06,32.404,31.815,32.233,7596508,0
2013-06-27,32.386,32.395,31.888,32.014,6219859,0
2013-06-28,31.96,32.431,31.573,31.582,22507774,0
2013-07-01,31.661,32.112,31.598,31.715,7011269,0
2013-07-02,31.661,31.97,31.372,31.563,6400830,0
2013-07-03,31.435,31.435,30.528,31.008,9257256,0
2013-07-05,31.307,31.625,31.228,31.615,5151651,0
2013-07-08,31.642,32.112,31.634,32.06,8334024,0
2013-07-09,32.106,32.197,31.444,31.452,11366795,0
2013-07-10,31.507,31.88,31.428,31.452,10077408,0
2013-07-11,31.834,32.306,31.607,32.153,9921977,0
2013-07-12,32.226,32.336,31.917,32.107,6841064,0
2013-07-15,32.026,32.288,31.952,32.253,7136158,0
2013-07-16,32.206,32.462,32.115,32.453,9342880,0
2013-07-17,32.616,33.162,32.479,32.563,8779631,0
2013-07-18,32.654,32.753,32.362,32.453,7586362,0
2013-07-19,32.479,32.625,32.288,32.606,7624242,0
2013-07-22,32.508,32.67,32.346,32.545,5260773,0
2013-07-23,32.662,33.452,32.634,33.344,10016257,0
2013-07-24,33.362,33.362,32.908,33.133,6667280,0
2013-07-25,33.107,33.27,32.942,33.253,8242964,0
2013-07-26,33.261,33.497,32.864,33.434,5926428,0
2013-07-29,33.288,33.589,33.182,33.402,6146262,0
2013-07-30,33.616,33.734,33.325,33.525,6812999,0
2013-07-31,33.515,33.781,33.253,33.297,8763258,0
2013-08-01,33.535,33.698,33.344,33.49,8233690,0
2013-08-02,33.443,33.607,33.344,33.408,8738995,0
2013-08-05,33.307,33.434,33.124,33.133,7163033,0
2013-08-06,32.952,33.036,32.735,32.816,10462011,0
2013-08-07,32.789,32.989,32.572,32.662,7942491,0
2013-08-08,32.864,33.045,32.417,32.654,5285170,0
2013-08-09,32.545,32.761,32.499,32.625,5533729,0
2013-08-12,32.535,32.753,32.47,32.634,5485835,0
2013-08-13,32.662,32.753,32.489,32.67,5060622,0
2013-08-14,32.644,32.67,32.288,32.372,5459435,0
2013-08-15,32.28,32.336,31.771,31.843,7173615,0
2013-08-16,31.744,31.817,31.409,31.79,11575124,0
2013-08-19,31.68,31.781,31.553,31.708,6164132,0
2013-08-20,31.726,31.771,31.535,31.553,4944814,0
2013-08-21,31.526,31.689,31.306,31.489,5954811,0
2013-08-22,31.516,31.592,31.297,31.516,4617512,0
2013-08-23,31.68,31.698,31.297,31.672,4427222,0
2013-08-26,31.662,31.726,31.381,31.381,3750029,0
2013-08-27,31.198,31.207,30.907,30.917,5831427,0
2013-08-28,30.881,30.944,30.662,30.68,7988687,0
2013-08-29,30.571,31.025,30.473,30.662,6243979,0
2013-08-30,30.654,30.662,30.207,30.3,8071063,0
2013-09-03,30.616,30.706,29.726,29.934,15476105,0
2013-09-04,30.007,30.709,29.943,30.417,13024965,0
2013-09-05,30.455,30.682,30.446,30.673,6949421,0
2013-09-06,30.654,30.68,30.225,30.453,7330988,0
2013-09-09,30.453,30.725,30.416,30.725,6288092,0
2013-09-10,30.944,31.081,30.889,30.988,8015657,0
2013-09-11,31.006,31.771,30.988,31.592,10451646,0
2013-09-12,31.599,31.736,31.444,31.599,7816485,0
2013-09-13,31.726,31.726,31.428,31.698,5370758,0
2013-09-16,31.908,32.089,31.781,31.825,6304966,0
2013-09-17,31.817,31.834,31.652,31.79,5238669,0
2013-09-18,31.817,32.425,31.717,32.408,7429222,0
2013-09-19,32.417,32.47,32.08,32.125,7051365,0
2013-09-20,32.171,32.244,32.005,32.079,8715356,0
2013-09-23,32.045,32.053,31.882,31.925,6290833,0
2013-09-24,31.882,31.908,31.198,31.236,10813697,0
2013-09-25,31.198,31.227,30.318,30.608,28814443,0
2013-09-26,30.68,30.791,30.435,30.599,8845233,0
2013-09-27,30.408,30.408,30.044,30.126,13006445,0
2013-09-30,30.045,30.38,30.018,30.171,10361008,0
2013-10-01,30.153,30.725,30.108,30.706,7897777,0
2013-10-02,30.435,30.833,30.425,30.817,9255733,0
2013-10-03,30.719,30.727,30.244,30.262,9009203,0
2013-10-04,30.282,30.647,30.235,30.509,8225771,0
2013-10-07,30.199,30.627,30.108,30.455,6097957,0
2013-10-08,30.501,30.536,29.989,30.007,8974975,0
2013-10-09,30.026,30.354,29.77,30.153,8982540,0
2013-10-10,30.437,30.747,30.373,30.709,8469009,0
2013-10-11,30.701,30.948,30.526,30.818,5519975,0
2013-10-14,30.592,31.067,30.474,31.039,7467854,0
2013-10-15,30.957,31.202,30.682,30.776,12090524,0
2013-10-16,31.358,32.927,31.259,32.772,18581190,0
2013-10-17,32.763,34.024,32.763,33.933,19027722,0
2013-10-18,33.887,34.042,33.685,34.042,12873525,0
2013-10-21,33.933,33.933,33.577,33.649,8394958,0
2013-10-22,33.724,33.933,33.521,33.797,10654496,0
2013-10-23,33.695,34.015,33.604,33.988,8293875,0
2013-10-24,33.978,34.345,33.962,33.97,6913281,0
2013-10-25,33.997,34.117,33.759,34.007,6912258,0
2013-10-28,34.077,34.198,33.933,34.033,5260611,0
2013-10-29,34.107,34.198,34.015,34.033,5765991,0
2013-10-30,34.077,34.125,33.594,33.724,5443822,0
2013-10-31,33.788,33.904,33.367,33.367,9329695,0
2013-11-01,33.495,33.815,33.42,33.74,6087598,0
2013-11-04,33.759,33.797,33.495,33.759,6183945,0
2013-11-05,33.641,34.171,33.475,34.107,9898182,0
2013-11-06,34.19,34.508,33.815,34.288,7759587,0
2013-11-07,34.335,34.81,34.298,34.361,10378097,0
2013-11-08,34.241,34.819,33.978,34.801,9589111,0
2013-11-11,34.846,35.11,34.398,34.599,7522837,0
2013-11-12,34.535,34.663,34.042,34.206,6589567,0
2013-11-13,34.117,34.49,33.933,34.481,6730862,0
2013-11-14,34.59,34.762,34.388,34.472,4768565,0
2013-11-15,34.472,34.828,34.462,34.735,7142630,0
2013-11-18,34.727,34.828,34.58,34.636,5017988,0
2013-11-19,34.627,35.359,34.571,35.34,10851229,0
2013-11-20,35.418,35.428,34.608,34.855,7025300,0
2013-11-21,35.037,35.119,34.681,34.753,5530961,0
2013-11-22,34.81,35.028,34.727,34.917,4889311,0
2013-11-25,35.037,35.293,34.717,34.828,5030510,0
2013-11-26,34.955,34.955,34.599,34.753,5292135,0
2013-11-27,34.819,35.368,34.691,34.984,4940375,0
2013-11-29,35.091,35.148,34.762,34.864,3847888,0
2013-12-02,34.908,34.974,34.717,34.819,6179783,0
2013-12-03,34.645,34.673,34.015,34.326,8542699,0
2013-12-04,34.097,34.553,33.849,34.107,5578631,0
2013-12-05,34.042,34.068,33.675,33.705,5794500,0
2013-12-06,34.024,34.271,33.933,34.261,4441865,0
2013-12-09,34.298,34.307,33.923,33.962,5446791,0
2013-12-10,33.878,34.087,33.74,33.878,5894706,0
2013-12-11,33.778,33.869,33.339,33.397,6775792,0
2013-12-12,33.387,33.438,33.11,33.127,7029635,0
2013-12-13,33.212,33.42,33.137,33.232,5110324,0
2013-12-16,33.273,33.604,33.156,33.349,7344649,0
2013-12-17,33.273,33.448,33.147,33.42,7578118,0
2013-12-18,33.465,34.855,33.456,34.801,12650682,0
2013-12-19,34.762,34.899,34.49,34.717,8496393,0
2013-12-20,34.819,34.908,34.517,34.544,8917545,0
2013-12-23,34.663,35.194,34.645,35.091,6915541,0
2013-12-24,35.021,35.1,34.791,34.864,2418274,0
2013-12-26,34.89,35.138,34.873,35.011,4004625,0
2013-12-27,35.167,35.177,34.899,35.028,2963732,0
2013-12-30,35.128,35.148,34.846,35.062,3375605,0
2013-12-31,35.036,35.21,34.889,34.993,5032541,0
2014-01-02,34.772,35.054,34.691,34.899,5441405,0
2014-01-03,35.028,35.4,34.936,35.274,4712009,0
2014-01-06,35.777,36.233,35.703,35.739,11097300,0
2014-01-07,35.813,35.922,35.368,35.466,9123960,0
2014-01-08,35.466,35.805,35.349,35.786,6726587,0
2014-01-09,35.851,35.913,35.575,35.851,5473526,0
2014-01-10,35.851,36.179,35.703,36.123,6967340,0
2014-01-13,35.903,36.417,35.857,35.903,13219959,0
2014-01-14,36.078,36.344,35.865,36.325,7157144,0
2014-01-15,36.353,36.372,36.031,36.288,5815527,0
2014-01-16,36.288,36.436,36.179,36.298,4047989,0
2014-01-17,36.593,36.593,35.996,36.17,7860983,0
2014-01-21,36.278,36.325,35.674,35.912,8964954,0
2014-01-22,34.902,35.683,33.91,34.948,14128709,0
2014-01-23,34.812,34.821,34.17,34.361,11118995,0
2014-01-24,34.15,34.15,33.571,33.581,10027049,0
2014-01-27,33.67,33.811,33.168,33.323,9944250,0
2014-01-28,33.545,33.845,33.304,33.39,8287811,0
2014-01-29,33.285,33.506,32.728,32.91,11333610,0
2014-01-30,33.267,33.617,33.178,33.535,10435491,0
2014-01-31,33.076,33.865,33.022,33.654,11814158,0
2014-02-03,33.581,33.92,32.866,32.91,13324617,0
2014-02-04,32.956,33.451,32.91,33.276,8973096,0
2014-02-05,33.205,33.599,33.031,33.37,8275915,0
2014-02-06,33.424,33.9,33.4,33.645,10873917,0
2014-02-07,33.755,34.16,33.645,34.131,13120735,0
2014-02-10,34.123,34.26,33.93,34.115,12208270,0
2014-02-11,34.095,34.882,34.012,34.838,9417818,0
2014-02-12,34.821,35.23,34.784,35.123,9578912,0
2014-02-13,34.948,35.618,34.939,35.546,7901126,0
2014-02-14,35.509,35.784,35.389,35.627,7918887,0
2014-02-18,35.765,35.978,35.618,35.737,7400933,0
2014-02-19,35.563,36.143,35.509,35.581,7726763,0
2014-02-20,35.637,35.885,35.373,35.755,9381095,0
2014-02-21,35.693,36.215,35.61,35.637,9079603,0
2014-02-24,35.674,36.123,35.637,35.784,8828432,0
2014-02-25,35.794,36.278,35.719,36.031,8662439,0
2014-02-26,36.069,36.409,35.831,36.16,9534304,0
2014-02-27,36.123,36.566,36.103,36.527,10010363,0
2014-02-28,36.372,36.702,36.189,36.518,9472409,0
2014-03-03,36.261,36.392,35.646,36.103,11989374,0
2014-03-04,36.48,37.013,36.417,36.828,10305151,0
2014-03-05,37.169,37.169,36.499,36.527,9025250,0
2014-03-06,36.645,36.933,36.471,36.471,7017394,0
2014-03-07,36.556,36.673,36.095,36.325,9401604,0
2014-03-10,36.261,36.617,36.179,36.556,6074372,0
2014-03-11,36.585,36.866,36.401,36.453,5574693,0
2014-03-12,36.278,36.617,36.206,36.409,7552271,0
2014-03-13,36.48,36.556,35.894,36.013,7586501,0
2014-03-14,35.978,36.278,35.719,35.775,8427008,0
2014-03-17,35.839,36.334,35.839,36.269,6284261,0
2014-03-18,36.261,36.612,36.244,36.471,6028642,0
2014-03-19,36.471,36.924,36.095,36.215,9454241,0
2014-03-20,36.224,36.392,35.6,35.683,12414527,0
2014-03-21,35.996,36.353,35.215,35.24,23597948,0
2014-03-24,35.443,35.49,35.006,35.278,12067508,0
2014-03-25,35.336,35.528,34.958,35.249,8942847,0
2014-03-26,35.389,35.93,35.24,35.398,8904840,0
2014-03-27,35.389,35.519,35.006,35.298,8065378,0
2014-03-28,35.414,35.794,35.075,35.171,6809726,0
2014-03-31,35.326,35.414,34.977,35.354,8755877,0
2014-04-01,35.336,35.646,35.094,35.316,6134575,0
2014-04-02,34.996,35.472,34.948,35.414,6907249,0
2014-04-03,35.563,35.573,35.161,35.482,6568160,0
2014-04-04,35.683,36.261,35.433,35.463,8026028,0
2014-04-07,35.398,35.656,34.968,35.04,6419102,0
2014-04-08,35.066,35.066,34.508,34.535,10413963,0
2014-04-09,34.628,34.737,34.287,34.544,14918012,0
2014-04-10,34.718,34.793,34.085,34.204,10662525,0
2014-04-11,34.074,34.398,33.844,34.188,11359945,0
2014-04-14,34.335,34.886,34.27,34.851,13781691,0
2014-04-15,34.879,35.148,34.388,35.062,11614434,0
2014-04-16,35.784,35.922,34.685,35.441,11861221,0
2014-04-17,35.333,36.024,35.22,35.949,10639277,0
2014-04-21,35.894,36.007,35.508,35.746,7493940,0
2014-04-22,35.784,35.922,35.636,35.645,6735578,0
2014-04-23,35.765,35.85,35.572,35.645,3852448,0
2014-04-24,35.693,35.693,35.186,35.489,4787795,0
2014-04-25,35.451,35.498,34.991,35.119,4582836,0
2014-04-28,35.351,35.48,34.886,35.431,4801043,0
2014-04-29,35.431,35.755,35.333,35.589,4781640,0
2014-04-30,35.609,35.959,35.545,35.775,5782267,0
2014-05-01,35.693,35.913,35.451,35.71,3955129,0
2014-05-02,35.71,35.866,35.545,35.609,5170708,0
2014-05-05,35.342,36.135,35.323,35.866,8222887,0
2014-05-06,35.794,35.85,35.58,35.626,5172371,0
2014-05-07,35.693,35.821,35.361,35.729,5403843,0
2014-05-08,35.729,35.979,35.599,35.765,4291287,0
2014-05-09,35.719,36.033,35.655,36.007,4774462,0
2014-05-12,36.08,36.366,36.042,36.263,4345800,0
2014-05-13,36.366,36.727,36.263,36.623,6784623,0
2014-05-14,36.807,37.048,36.727,36.873,7778477,0
2014-05-15,36.254,36.873,36.061,36.237,9552738,0
2014-05-16,36.58,36.746,35.866,36.071,11938202,0
2014-05-19,36.59,36.883,36.404,36.598,7000298,0
2014-05-20,36.542,36.783,36.338,36.513,5889712,0
2014-05-21,36.522,36.632,36.348,36.532,4713259,0
2014-05-22,36.438,36.727,36.237,36.615,4116139,0
2014-05-23,36.623,36.688,36.485,36.57,3813733,0
2014-05-27,36.494,36.615,36.348,36.552,5102589,0
2014-05-28,36.632,36.727,36.522,36.632,3986418,0
2014-05-29,36.641,36.835,36.522,36.57,3492503,0
2014-05-30,36.58,37.058,36.542,36.951,6386745,0
2014-06-02,36.961,36.974,36.641,36.756,3643365,0
2014-06-03,36.641,36.921,36.641,36.775,4087828,0
2014-06-04,36.756,36.756,36.57,36.707,3967983,0
2014-06-05,36.717,37.159,36.57,37.077,4141130,0
2014-06-06,37.002,37.168,36.902,36.983,3829959,0
2014-06-09,36.883,37.133,36.863,37.058,3730441,0
2014-06-10,36.966,37.456,36.966,37.428,5476759,0
2014-06-11,37.159,37.39,36.873,36.941,6432378,0
2014-06-12,36.921,36.974,36.623,36.766,7050408,0
2014-06-13,36.727,36.8,36.623,36.746,4295048,0
2014-06-16,36.783,37.281,36.561,36.845,5955915,0
2014-06-17,36.756,36.921,36.607,36.807,4973901,0
2014-06-18,36.791,37.317,36.698,37.281,5656168,0
2014-06-19,37.41,37.88,37.3,37.86,6909648,0
2014-06-20,38.055,38.14,37.684,37.723,13673249,0
2014-06-23,37.834,37.974,37.557,37.613,5330735,0
2014-06-24,37.502,37.778,37.334,37.353,4762785,0
2014-06-25,37.518,37.843,37.343,37.585,4758335,0
2014-06-26,37.621,37.66,37.326,37.51,6163500,0
2014-06-27,37.41,37.576,37.133,37.437,9131766,0
2014-06-30,37.557,38,37.493,37.77,7267441,0
2014-07-01,38.027,38.14,37.843,38.027,5925816,0
2014-07-02,38.073,38.647,37.974,38.591,6243915,0
2014-07-03,38.61,38.747,38.442,38.684,3248660,0
2014-07-07,38.491,38.619,38.315,38.334,4378587,0
2014-07-08,38.167,38.258,37.808,37.908,5186832,0
2014-07-09,38.055,38.212,37.818,38.111,3857670,0
2014-07-10,37.889,38.14,37.788,38.082,5240333,0
2014-07-11,38.149,38.398,38.045,38.345,5470271,0
2014-07-14,38.946,38.946,38.53,38.825,7216408,0
2014-07-15,38.75,38.808,38.222,38.222,11799967,0
2014-07-16,38.594,38.603,38.065,38.111,5993884,0
2014-07-17,38.082,39.912,38.065,38.902,13171246,0
2014-07-18,38.902,39.735,38.789,39.67,10273484,0
2014-07-21,39.456,39.951,39.235,39.886,8646261,0
2014-07-22,39.922,40.135,39.809,40.005,8956998,0
2014-07-23,40.143,40.172,39.801,39.894,4648697,0
2014-07-24,39.867,40.08,39.68,39.818,5267835,0
2014-07-25,39.818,40.025,39.7,39.961,4285901,0
2014-07-28,39.857,39.967,39.57,39.857,3715167,0
2014-07-29,39.894,39.903,39.504,39.69,4928061,0
2014-07-30,39.886,40.005,39.607,39.792,3838783,0
2014-07-31,39.475,39.809,39.068,39.104,5017933,0
2014-08-01,38.992,39.328,38.817,39.021,4207099,0
2014-08-04,39.104,39.456,38.844,39.355,3919668,0
2014-08-05,39.123,39.337,38.678,38.789,4513642,0
2014-08-06,38.687,38.966,38.473,38.78,4014254,0
2014-08-07,38.76,38.975,38.511,38.556,4323264,0
2014-08-08,38.511,38.734,38.204,38.706,4758265,0
2014-08-11,38.918,39.142,38.65,39.04,2833197,0
2014-08-12,38.909,39.095,38.454,38.594,3594803,0
2014-08-13,38.883,39.142,38.834,39.142,3706899,0
2014-08-14,39.133,39.413,39.133,39.299,5040794,0
2014-08-15,39.328,39.597,38.726,39.05,5419802,0
2014-08-18,39.57,39.57,39.086,39.207,3484202,0
2014-08-19,39.271,39.57,39.078,39.494,3191860,0
2014-08-20,39.198,39.446,38.956,39.123,5335552,0
2014-08-21,39.262,39.475,39.178,39.289,3296858,0
2014-08-22,39.198,39.299,38.992,39.095,2652255,0
2014-08-25,39.374,39.642,39.245,39.446,2610866,0
2014-08-26,39.456,39.857,39.337,39.735,3479266,0
2014-08-27,39.67,39.809,39.456,39.551,3021401,0
2014-08-28,39.393,39.551,39.245,39.318,2719982,0
2014-08-29,39.374,39.374,39.05,39.217,4722430,0
2014-09-02,39.15,39.364,38.938,39.207,4632514,0
2014-09-03,39.364,39.728,39.318,39.7,4463031,0
2014-09-04,39.735,39.995,39.616,39.827,4441103,0
2014-09-05,39.809,39.886,39.413,39.876,3752973,0
2014-09-08,39.809,39.995,39.551,39.745,2803625,0
2014-09-09,39.764,39.903,39.588,39.764,3863402,0
2014-09-10,39.941,39.967,39.579,39.827,3773102,0
2014-09-11,39.633,39.951,39.346,39.513,8352862,0
2014-09-12,39.57,39.801,39.413,39.504,4589040,0
2014-09-15,39.56,39.719,39.403,39.66,3303993,0
2014-09-16,39.651,39.894,39.446,39.827,3424617,0
2014-09-17,39.867,40.452,39.7,40.275,5157964,0
2014-09-18,40.375,40.728,40.329,40.562,5420965,0
2014-09-19,40.814,41.033,40.442,40.47,6612677,0
2014-09-22,40.47,40.542,40.126,40.294,3664375,0
2014-09-23,39.651,40.07,39.446,39.456,7093731,0
2014-09-24,39.413,39.827,39.403,39.579,6751615,0
2014-09-25,39.384,39.439,38.966,38.992,4649794,0
2014-09-26,39.114,39.217,38.909,39.002,6839545,0
2014-09-29,38.687,39.002,38.687,38.902,5257452,0
2014-09-30,38.808,38.984,38.613,38.613,5250728,0
2014-10-01,39.04,39.05,38.073,38.23,6003539,0
2014-10-02,38.268,38.483,37.983,38.258,5070010,0
2014-10-03,38.444,38.863,38.316,38.799,3695489,0
2014-10-06,39.04,39.43,38.984,39.328,7230998,0
2014-10-07,39.078,39.16,38.483,38.492,5577448,0
2014-10-08,38.473,39.15,38.388,39.123,6535286,0
2014-10-09,39.17,39.494,38.63,38.65,5928028,0
2014-10-10,38.706,39.471,38.687,38.771,5346436,0
2014-10-13,38.706,38.985,38.147,38.194,4815540,0
2014-10-14,38.266,39.144,38.211,38.324,7638345,0
2014-10-15,37.687,37.83,36.737,37.342,9612579,0
2014-10-16,36.727,37.622,36.66,37.324,9459261,0
2014-10-17,37.662,38.305,37.493,38.138,7730770,0
2014-10-20,38.128,38.743,37.96,38.697,5372544,0
2014-10-21,39.117,39.602,38.967,39.565,5734867,0
2014-10-22,39.666,40.161,38.716,38.818,7485436,0
2014-10-23,39.201,39.919,39.153,39.602,4927775,0
2014-10-24,39.518,39.825,39.312,39.629,5010945,0
2014-10-27,39.602,39.647,39.238,39.425,4225505,0
2014-10-28,39.407,39.676,39.153,39.666,6542248,0
2014-10-29,39.958,40.657,39.574,39.891,4556950,0
2014-10-30,39.854,40.621,39.696,40.591,4102194,0
2014-10-31,41.114,41.122,40.543,40.683,6562342,0
2014-11-03,40.657,40.779,40.191,40.405,4718632,0
2014-11-04,40.151,40.73,40.151,40.702,4486113,0
2014-11-05,41.003,41.057,40.452,40.749,4492685,0
2014-11-06,40.692,40.917,40.543,40.779,4039903,0
2014-11-07,40.851,40.889,40.293,40.48,4277797,0
2014-11-10,40.461,41.161,40.293,41.151,5698727,0
2014-11-11,41.18,41.655,41.161,41.3,3420585,0
2014-11-12,41.244,41.347,41.012,41.281,3734967,0
2014-11-13,41.329,41.785,41.264,41.618,3737914,0
2014-11-14,41.599,41.618,40.769,40.889,4506351,0
2014-11-17,40.798,41.021,40.702,40.798,4148241,0
2014-11-18,40.879,40.956,40.533,40.789,7205446,0
2014-11-19,40.87,40.87,40.461,40.533,4037110,0
2014-11-20,40.415,40.907,40.181,40.86,5209363,0
2014-11-21,41.207,41.244,40.798,40.889,6959729,0
2014-11-24,40.965,41.44,40.683,41.367,4069950,0
2014-11-25,41.357,41.422,41.037,41.216,4984038,0
2014-11-26,41.216,41.468,41.057,41.3,3082187,0
2014-11-28,41.488,41.776,41.449,41.544,2614358,0
2014-12-01,41.329,41.599,41.254,41.367,5721813,0
2014-12-02,41.776,42.58,41.702,42.206,11731108,0
2014-12-03,42.206,42.758,42.095,42.634,5349590,0
2014-12-04,42.618,42.887,42.235,42.458,6833405,0
2014-12-05,42.403,42.493,42.177,42.28,4477972,0
2014-12-08,42.326,43.028,42.317,42.662,4521487,0
2014-12-09,42.307,42.439,41.888,42.413,3807915,0
2014-12-10,42.307,42.431,41.377,41.413,5881833,0
2014-12-11,41.898,42.111,41.347,41.495,4236736,0
2014-12-12,41.18,41.579,40.759,40.779,5562197,0
2014-12-15,41.216,41.403,40.461,40.563,5350407,0
2014-12-16,40.349,41.459,40.226,40.506,6629639,0
2014-12-17,40.573,41.403,40.515,41.309,5412406,0
2014-12-18,41.722,42.738,41.478,42.719,7181371,0
2014-12-19,42.85,43.354,42.729,42.98,12138289,0
2014-12-22,42.97,43.402,42.85,43.277,5176434,0
2014-12-23,43.055,43.402,42.439,42.672,4376401,0
2014-12-24,42.69,42.887,42.599,42.653,2707715,0
2014-12-26,42.758,43.102,42.662,42.794,2204658,0
2014-12-29,42.552,42.767,42.422,42.561,2772424,0
2014-12-30,42.571,42.858,42.571,42.643,3161125,0
2014-12-31,42.653,42.98,41.991,42.02,3662722,0
2015-01-02,42.235,42.422,41.664,41.908,3446924,0
2015-01-05,41.814,42.374,41.655,41.917,6145514,0
2015-01-06,41.991,42.101,41.003,41.44,7059974,0
2015-01-07,41.804,41.943,41.422,41.776,4938739,0
2015-01-08,42.177,42.738,42.01,42.634,5240166,0
2015-01-09,42.7,42.811,42.101,42.187,5081159,0
2015-01-12,42.354,42.709,41.943,42.542,6620050,0
2015-01-13,42.542,42.72,41.519,41.857,7188582,0
2015-01-14,41.557,41.904,41.219,41.548,6251723,0
2015-01-15,41.753,41.913,41.191,41.237,4178144,0
2015-01-16,41.068,41.8,41.022,41.744,4864443,0
2015-01-20,41.913,41.988,41.182,41.491,5499704,0
2015-01-21,41.247,41.519,40.928,41.34,5678616,0
2015-01-22,41.604,41.819,41.098,41.744,5679547,0
2015-01-23,41.734,41.734,41.116,41.153,7106460,0
2015-01-26,41.039,41.472,40.74,41.425,4664067,0
2015-01-27,41.172,41.294,40.749,40.985,5166892,0
2015-01-28,41.228,41.472,40.674,40.73,7971697,0
2015-01-29,41.088,42.609,41.004,42.467,10715942,0
2015-01-30,42.599,42.813,41.94,41.998,10245630,0
2015-02-02,42.157,42.448,41.548,42.438,7794074,0
2015-02-03,42.609,43.048,42.542,43.002,8931551,0
2015-02-04,42.739,43.151,42.269,42.383,8772585,0
2015-02-05,42.644,43.04,42.467,42.833,6793679,0
2015-02-06,42.778,43.359,42.532,42.691,5970020,0
2015-02-09,42.421,42.421,41.567,41.773,7019086,0
2015-02-10,41.923,42.233,41.659,42.147,5553176,0
2015-02-11,42.109,42.412,41.81,42.157,4586256,0
2015-02-12,42.26,42.458,42.035,42.431,4991742,0
2015-02-13,42.269,43.319,42.243,43.246,6954119,0
2015-02-17,43.228,43.658,43.161,43.546,6785327,0
2015-02-18,43.407,43.658,43.301,43.546,4317864,0
2015-02-19,43.498,43.789,43.246,43.734,7023783,0
2015-02-20,43.658,44.635,43.537,44.55,6940819,0
2015-02-23,44.408,44.567,44.118,44.399,5977025,0
2015-02-24,44.353,44.653,44.222,44.54,5103804,0
2015-02-25,44.616,44.794,44.325,44.474,5091683,0
2015-02-26,44.399,44.765,44.194,44.672,5449369,0
2015-02-27,44.55,44.924,44.446,44.446,6187726,0
2015-03-02,44.418,44.69,44.222,44.306,7477691,0
2015-03-03,44.148,44.231,43.789,44.185,6414795,0
2015-03-04,43.978,44.55,43.929,44.108,5924005,0
2015-03-05,43.988,44.567,43.929,44.513,5161123,0
2015-03-06,44.267,44.344,43.489,43.63,7742642,0
2015-03-09,43.63,44.079,43.537,43.939,4758792,0
2015-03-10,43.556,43.734,43.311,43.319,5441953,0
2015-03-11,43.527,43.771,43.359,43.441,5361702,0
2015-03-12,43.601,44.39,43.489,44.334,5552264,0
2015-03-13,44.297,44.315,43.734,43.988,5056144,0
2015-03-16,44.213,44.896,44.213,44.879,5076926,0
2015-03-17,44.503,44.849,44.165,44.185,5977933,0
2015-03-18,43.978,44.709,43.527,44.465,7094440,0
2015-03-19,44.532,44.607,44.222,44.513,4277488,0
2015-03-20,44.719,44.823,44.408,44.54,8060458,0
2015-03-23,44.54,44.784,44.306,44.54,4189565,0
2015-03-24,44.39,44.69,44.088,44.098,4897983,0
2015-03-25,44.138,44.567,43.63,43.658,5393995,0
2015-03-26,43.546,43.902,43.255,43.63,4654561,0
2015-03-27,43.734,44.128,43.556,43.893,3670849,0
2015-03-30,44.098,44.297,43.997,44.175,3162369,0
2015-03-31,43.939,44.079,43.469,43.469,5710580,0
2015-04-01,43.469,43.508,42.739,43.058,6787815,0
2015-04-02,43.264,43.527,42.908,43.281,4235390,0
2015-04-06,42.972,43.696,42.833,43.441,4352093,0
2015-04-07,43.441,43.725,43.311,43.339,3369031,0
2015-04-08,43.359,43.864,43.067,43.734,6407225,0
2015-04-09,43.63,44.213,43.584,44.098,4622580,0
2015-04-10,44.079,44.277,43.819,44.239,4007208,0
2015-04-13,44.155,44.429,43.852,43.882,3249338,0
2015-04-14,43.862,44.087,43.702,44.042,3439776,0
2015-04-15,44.147,44.277,43.937,44.165,4290777,0
2015-04-16,43.957,44.222,43.741,43.872,3996408,0
2015-04-17,43.627,43.807,43.204,43.618,4572124,0
2015-04-20,43.797,44.051,43.731,43.977,3575437,0
2015-04-21,44.267,44.589,44.06,44.439,9135744,0
2015-04-22,44.561,45.644,44.439,45.599,8098843,0
2015-04-23,45.599,45.853,45.107,45.702,6788149,0
2015-04-24,45.608,45.758,45.354,45.571,3659218,0
2015-04-27,45.533,45.644,44.684,44.787,5571611,0
2015-04-28,44.909,45.014,44.335,44.882,4017036,0
2015-04-29,44.589,44.928,44.213,44.485,3781737,0
2015-04-30,44.257,44.514,43.627,43.777,6323505,0
2015-05-01,44.051,44.257,43.758,44.034,3615794,0
2015-05-04,44.117,44.645,44.117,44.325,3315608,0
2015-05-05,44.345,44.524,44.117,44.185,4641790,0
2015-05-06,44.185,44.306,43.598,43.891,4063955,0
2015-05-07,43.797,44.06,43.731,43.852,4759811,0
2015-05-08,44.354,44.986,44.354,44.862,4555686,0
2015-05-11,44.589,45.024,44.542,44.636,3765725,0
2015-05-12,44.354,44.599,44.222,44.447,3732937,0
2015-05-13,44.514,44.674,44.213,44.354,2811394,0
2015-05-14,44.684,46.014,44.599,45.899,8722439,0
2015-05-15,45.796,46.058,45.712,45.938,5491540,0
2015-05-18,46.005,46.286,45.995,46.058,4476213,0
2015-05-19,46.005,46.353,45.899,46.219,4387516,0
2015-05-20,46.286,46.55,46.145,46.344,3904541,0
2015-05-21,46.229,46.617,46.117,46.531,4446685,0
2015-05-22,46.37,46.617,46.127,46.239,3663086,0
2015-05-26,46.306,46.428,45.635,45.834,4113723,0
2015-05-27,46.088,46.267,45.825,46.219,4610931,0
2015-05-28,46.098,46.57,46.058,46.456,6341498,0
2015-05-29,46.4,46.456,45.768,45.834,9190268,0
2015-06-01,45.995,46.4,45.806,46.155,5360177,0
2015-06-02,45.985,46.39,45.571,46.155,5448234,0
2015-06-03,46.175,46.335,45.966,46.078,3509335,0
2015-06-04,46.193,46.37,45.768,45.908,4969755,0
2015-06-05,45.825,45.862,45.276,45.693,3756080,0
2015-06-08,45.616,45.806,45.455,45.683,4615597,0
2015-06-09,45.758,45.768,45.276,45.437,3607219,0
2015-06-10,45.608,45.918,45.551,45.739,5953741,0
2015-06-11,45.928,46.446,45.749,46.267,7529746,0
2015-06-12,46.127,46.175,45.872,45.899,3914918,0
2015-06-15,45.551,45.608,45.004,45.334,5097209,0
2015-06-16,45.334,45.778,45.174,45.721,4156148,0
2015-06-17,45.739,45.966,45.579,45.806,3949168,0
2015-06-18,45.918,47.306,45.881,47.098,8452793,0
2015-06-19,47.058,47.258,46.908,47.049,9932512,0
2015-06-22,47.117,47.494,47.003,47.184,4906240,0
2015-06-23,47.362,47.597,46.86,47.041,3454972,0
2015-06-24,46.768,47.013,46.665,46.681,4848346,0
2015-06-25,46.88,47.031,46.476,46.521,3825531,0
2015-06-26,46.655,47.136,46.466,47.126,7189704,0
2015-06-29,46.72,47.013,46.175,46.219,5688036,0
2015-06-30,46.691,46.73,46.127,46.286,4787128,0
2015-07-01,46.588,46.806,46.286,46.7,3582076,0
2015-07-02,46.967,46.986,46.362,46.597,2905570,0
2015-07-06,46.229,47.267,46.136,46.908,6132852,0
2015-07-07,47.117,47.38,46.306,47.353,6435690,0
2015-07-08,46.908,47.239,46.37,46.446,6191914,0
2015-07-09,46.967,47.088,46.38,46.39,5943050,0
2015-07-10,46.806,47.267,46.58,47.088,5331545,0
2015-07-13,47.381,47.486,46.985,47.117,5824788,0
2015-07-14,47.202,47.741,47.098,47.572,4488696,0
2015-07-15,47.23,47.372,46.567,46.728,6977315,0
2015-07-16,47.211,47.23,46.947,47.164,4041936,0
2015-07-17,46.927,47.354,46.86,47.287,5707443,0
2015-07-20,47.391,47.694,47.363,47.439,5715780,0
2015-07-21,47.297,47.639,47.155,47.155,6753412,0
2015-07-22,47.259,48.416,46.679,48.311,10966404,0
2015-07-23,48.643,49.031,48.272,48.518,6435463,0
2015-07-24,48.187,48.776,48.178,48.377,6313264,0
2015-07-27,47.989,48.187,47.58,48.035,5787220,0
2015-07-28,48.416,48.558,47.999,48.272,6051668,0
2015-07-29,48.311,48.49,48.102,48.387,3725752,0
2015-07-30,48.282,48.377,47.893,48.111,3867503,0
2015-07-31,48.397,48.452,47.951,48.035,5881349,0
2015-08-03,48.226,48.246,47.515,47.855,3700377,0
2015-08-04,48.093,48.15,47.656,47.865,3680301,0
2015-08-05,48.311,48.33,47.751,47.838,5310880,0
2015-08-06,47.875,48.339,47.449,47.684,6556486,0
2015-08-07,47.761,47.8,46.786,47.486,4592251,0
2015-08-10,47.781,48.49,47.751,48.008,3935356,0
2015-08-11,47.553,47.875,47.372,47.751,4256121,0
2015-08-12,47.79,47.847,46.645,47.468,5783738,0
2015-08-13,47.401,47.486,47.013,47.23,4358090,0
2015-08-14,47.211,47.676,47.117,47.6,3984954,0
2015-08-17,47.391,47.771,47.146,47.741,3394328,0
2015-08-18,47.676,47.951,47.62,47.8,3469779,0
2015-08-19,47.515,47.543,46.824,47.23,6332047,0
2015-08-20,46.815,46.917,45.97,45.989,6307566,0
2015-08-21,45.516,45.893,44.662,44.662,9820083,0
2015-08-24,42.179,43.413,40.494,41.413,19448989,0
2015-08-25,42.52,42.739,40.635,40.655,15380634,0
2015-08-26,41.564,41.81,40.085,41.677,13375652,0
2015-08-27,43.213,43.638,42.33,43.251,15048229,0
2015-08-28,43.223,43.696,42.842,43.61,9699361,0
2015-08-31,43.506,44.19,42.759,42.92,7882953,0
2015-09-01,41.905,42.17,41.1,41.288,9497808,0
2015-09-02,41.99,42.112,41.335,41.924,7932869,0
2015-09-03,42.189,42.435,41.648,41.829,6781267,0
2015-09-04,41.222,41.422,40.484,40.815,7447238,0
2015-09-08,41.375,41.753,41.222,41.733,5753665,0
2015-09-09,42.037,42.179,40.861,40.966,5541347,0
2015-09-10,40.768,41.203,40.445,40.861,7336561,0
2015-09-11,40.871,41.166,40.503,41.137,6014418,0
2015-09-14,41.317,41.327,40.655,40.909,4707696,0
2015-09-15,41.014,41.621,40.851,41.516,5387703,0
2015-09-16,41.488,41.782,41.279,41.564,5257483,0
2015-09-17,41.555,42.787,41.496,41.924,7728325,0
2015-09-18,41.355,41.8,40.966,41.061,9564606,0
2015-09-21,41.365,41.526,40.748,41.031,5331246,0
2015-09-22,40.588,40.607,39.753,40.256,7685727,0
2015-09-23,40.274,40.445,39.895,39.99,6627329,0
2015-09-24,39.802,39.944,39.27,39.744,7726690,0
2015-09-25,40.02,40.266,38.304,38.721,10578914,0
2015-09-28,38.607,38.607,36.96,37.014,18170738,0
2015-09-29,37.204,38.047,36.976,37.432,12966426,0
2015-09-30,37.754,38.313,37.479,38.114,11344185,0
2015-10-01,38.236,38.663,38.075,38.625,8333230,0
2015-10-02,38.143,39.242,38.067,39.214,8924804,0
2015-10-05,39.44,39.593,38.872,39.223,9274911,0
2015-10-06,39.09,39.175,37.223,37.802,12335173,0
2015-10-07,38.408,38.768,37.915,38.503,10152816,0
2015-10-08,38.236,39.062,37.953,39.005,10403742,0
2015-10-09,38.919,39.783,38.797,39.697,10974214,0
2015-10-12,39.449,39.565,39.137,39.394,6402926,0
2015-10-13,39.051,39.449,38.899,39.003,5798713,0
2015-10-14,39.051,39.404,38.754,38.812,6732628,0
2015-10-15,39.145,40.059,38.993,39.907,8206537,0
2015-10-16,40.212,40.289,39.709,40.241,6466398,0
2015-10-19,40.137,40.384,39.88,40.176,5803163,0
2015-10-20,40.109,40.241,39.622,39.785,6171944,0
2015-10-21,40.546,40.842,39.669,40.222,9333755,0
2015-10-22,40.423,41.529,39.803,41.462,13051561,0
2015-10-23,41.481,41.805,41.167,41.557,10053795,0
2015-10-26,41.538,41.767,41.385,41.567,5997423,0
2015-10-27,41.499,41.919,41.462,41.824,6025959,0
2015-10-28,41.9,42.671,41.595,42.661,6461048,0
2015-10-29,42.824,43.216,42.701,43.119,7226306,0
2015-10-30,43.073,43.216,42.661,42.701,8857333,0
2015-11-02,42.779,43.368,42.509,43.301,5747459,0
2015-11-03,43.236,43.501,42.931,43.378,4127164,0
2015-11-04,43.578,43.578,42.94,43.063,6826318,0
2015-11-05,42.976,43.378,42.788,43.063,5358065,0
2015-11-06,42.788,43.53,42.558,43.492,6909983,0
2015-11-09,43.339,43.339,42.769,42.94,6238311,0
2015-11-10,42.976,43.701,42.95,43.616,5791998,0
2015-11-11,43.711,43.721,42.931,42.958,4515274,0
2015-11-12,42.71,42.853,42.091,42.119,6309549,0
2015-11-13,41.415,42.281,41.415,41.9,7131670,0
2015-11-16,41.843,42.788,41.747,42.779,6675602,0
2015-11-17,42.788,43.053,42.519,42.671,6079154,0
2015-11-18,42.862,43.721,42.853,43.654,5970775,0
2015-11-19,43.578,43.911,43.339,43.587,7166088,0
2015-11-20,43.873,44.207,43.692,43.853,7491743,0
2015-11-23,43.873,43.939,43.139,43.311,4819636,0
2015-11-24,42.996,43.443,42.921,43.319,4866534,0
2015-11-25,43.254,43.511,43.158,43.281,3232150,0
2015-11-27,43.291,43.463,43.187,43.291,1760492,0
2015-11-30,43.311,43.407,42.814,42.814,8211678,0
2015-12-01,43.102,43.388,42.834,43.329,5868936,0
2015-12-02,43.301,43.578,43.006,43.102,5078364,0
2015-12-03,43.236,43.339,41.947,42.082,7194503,0
2015-12-04,42.329,43.236,42.205,43.177,6755022,0
2015-12-07,43.435,43.587,43.167,43.426,5833124,0
2015-12-08,43.197,43.606,43.044,43.417,5454595,0
2015-12-09,43.264,43.559,42.71,42.853,5816968,0
2015-12-10,42.967,43.501,42.891,43.187,5196704,0
2015-12-11,42.671,42.769,42.215,42.281,5493722,0
2015-12-14,42.367,42.73,41.9,42.71,6476857,0
2015-12-15,43.083,43.768,43.035,43.453,6114404,0
2015-12-16,43.625,43.979,43.129,43.892,7948862,0
2015-12-17,43.929,44.054,43.129,43.139,6076846,0
2015-12-18,42.853,42.931,41.652,41.652,13685673,0
2015-12-21,41.986,42.119,41.519,41.977,5721283,0
2015-12-22,42.158,42.472,41.909,42.397,4581982,0
2015-12-23,42.634,43.063,42.539,42.986,4566996,0
2015-12-24,42.834,43.177,42.834,42.986,1534811,0
2015-12-28,42.814,43.015,42.72,42.921,2877751,0
2015-12-29,43.158,43.797,43.053,43.673,4271256,0
2015-12-30,43.701,43.873,43.092,43.148,5153488,0
2015-12-31,42.996,43.363,42.796,42.805,4398473,0
2016-01-04,41.881,41.986,40.508,40.918,12828570,0
2016-01-05,40.948,41.176,40.614,40.908,8650545,0
2016-01-06,40.328,40.962,40.231,40.566,6196389,0
2016-01-07,39.728,40.202,39.459,39.593,7502919,0
2016-01-08,39.897,39.937,38.64,38.764,7845267,0
2016-01-11,38.859,38.984,38.221,38.822,8225111,0
2016-01-12,39.069,39.66,38.955,39.517,7689635,0
2016-01-13,39.787,39.987,38.52,38.634,5999377,0
2016-01-14,38.693,39.63,38.501,39.422,7638763,0
2016-01-15,38.222,39.249,38.127,38.885,10910419,0
2016-01-19,39.422,39.632,38.491,38.779,8337838,0
2016-01-20,38.107,38.634,37.484,38.328,11546541,0
2016-01-21,38.54,38.54,37.637,37.867,10518780,0
2016-01-22,38.558,38.558,38.117,38.395,9231691,0
2016-01-25,38.395,38.52,37.964,38.04,5530395,0
2016-01-26,38.231,38.788,38.025,38.52,5588639,0
2016-01-27,38.318,39.796,38.27,38.817,10978909,0
2016-01-28,36.84,36.928,34.529,35.21,24546871,0
2016-01-29,35.192,36.323,35.183,36.305,16810947,0
2016-02-01,34.692,37.128,34.692,36.88,14858983,0
2016-02-02,36.448,37.147,36.275,36.333,10042526,0
2016-02-03,36.667,36.84,35.584,36.467,7207580,0
2016-02-04,36.237,36.658,35.998,36.458,5321063,0
2016-02-05,36.667,36.785,35.599,35.882,5994963,0
2016-02-08,35.671,36.102,35.192,35.93,8133687,0
2016-02-09,35.45,36.242,35.365,35.489,9061684,0
2016-02-10,36.045,36.62,35.604,35.691,8246369,0
2016-02-11,34.952,35.346,34.548,34.855,8052729,0
2016-02-12,35.202,35.632,34.914,35.613,6698420,0
2016-02-16,35.613,36.458,35.604,36.438,8298977,0
2016-02-17,36.803,36.984,36.677,36.88,6629701,0
2016-02-18,36.775,37.301,36.653,36.746,5857762,0
2016-02-19,36.756,37.072,36.583,36.958,5979167,0
2016-02-22,37.408,37.642,37.157,37.561,5156923,0
2016-02-23,37.32,37.454,36.736,36.82,6405946,0
2016-02-24,36.62,37.714,36.419,37.599,7354530,0
2016-02-25,37.618,38.021,37.378,38.012,7932306,0
2016-02-26,37.867,38.251,37.618,37.906,9113659,0
2016-02-29,37.734,38.21,37.157,37.157,8823172,0
2016-03-01,37.32,37.848,37.211,37.724,10106696,0
2016-03-02,37.743,37.954,37.503,37.734,7817300,0
2016-03-03,36.984,37.301,36.534,37.234,14091691,0
2016-03-04,37.264,37.757,37.216,37.581,7733494,0
2016-03-07,37.408,37.781,37.33,37.581,6209434,0
2016-03-08,37.359,37.877,37.291,37.571,8031233,0
2016-03-09,37.657,37.781,37.414,37.675,6459950,0
2016-03-10,37.801,38.251,37.234,37.436,9088070,0
2016-03-11,37.647,38.798,37.484,38.722,12288260,0
2016-03-14,38.663,39.019,38.354,38.846,5950882,0
2016-03-15,38.52,38.693,37.935,38.27,5535151,0
2016-03-16,38.501,38.668,38.155,38.54,5622595,0
2016-03-17,38.558,38.754,37.92,38.644,6349906,0
2016-03-18,38.712,39.267,38.501,39.123,10575830,0
2016-03-21,38.922,39.104,38.788,39.095,4227442,0
2016-03-22,38.846,39.479,38.693,39.355,6935567,0
2016-03-23,39.172,39.651,39.028,39.114,4261649,0
2016-03-24,38.98,39.229,38.712,39.085,4442863,0
2016-03-28,39.104,39.326,38.951,39.211,3469727,0
2016-03-29,39.085,39.833,39.048,39.777,4297038,0
2016-03-30,39.9,40.226,39.796,39.95,3579378,0
2016-03-31,39.95,40.284,39.814,40.121,5387177,0
2016-04-01,39.833,40.533,39.67,40.467,4142099,0
2016-04-04,40.611,40.927,40.437,40.591,4594292,0
2016-04-05,40.294,40.533,40.18,40.323,6862972,0
2016-04-06,40.266,41.397,40.266,41.292,6526821,0
2016-04-07,40.927,41.158,40.515,40.869,5109816,0
2016-04-08,41.031,41.177,40.401,40.64,5129807,0
2016-04-11,40.735,41.129,40.726,40.745,4116948,0
2016-04-12,40.63,41.311,40.63,41.07,5317145,0
2016-04-13,41.371,41.901,41.187,41.833,4290796,0
2016-04-14,41.862,42.133,41.766,41.988,3231659,0
2016-04-15,42.008,42.025,41.669,41.891,3751485,0
2016-04-18,41.669,42.47,41.669,42.413,4423552,0
2016-04-19,42.461,42.47,41.969,42.316,8069089,0
2016-04-20,42.925,43.02,41.988,42.433,9008669,0
2016-04-21,42.249,42.771,42.065,42.345,6395018,0
2016-04-22,42.191,42.626,42.191,42.538,4861508,0
2016-04-25,42.47,42.653,42.277,42.47,4286758,0
2016-04-26,42.616,42.702,42.225,42.345,3495687,0
2016-04-27,42.394,42.461,42.162,42.297,5217411,0
2016-04-28,38.678,40.231,38.591,39.007,56488690,0
2016-04-29,38.953,38.967,37.23,37.539,31757165,0
2016-05-02,37.491,37.752,37.076,37.491,22063560,0
2016-05-03,37.442,37.471,36.873,37.202,18902883,0
2016-05-04,37.008,37.116,36.669,36.769,14481925,0
2016-05-05,36.942,37.376,36.769,37.152,17128576,0
2016-05-06,36.883,37.057,36.391,36.641,11812777,0
2016-05-09,36.778,37.23,36.555,36.65,11559495,0
2016-05-10,36.962,36.962,36.459,36.769,11632126,0
2016-05-11,36.863,36.952,36.575,36.679,10982203,0
2016-05-12,36.806,36.833,36.207,36.669,10772183,0
2016-05-13,36.535,36.725,35.705,36.285,9675931,0
2016-05-16,36.285,37.067,36.285,36.913,10547428,0
2016-05-17,36.883,36.962,36.236,36.391,8659825,0
2016-05-18,36.43,36.769,36.178,36.43,11026611,0
2016-05-19,36.246,36.361,35.599,35.937,8518334,0
2016-05-20,36.236,36.459,36.169,36.285,8090675,0
2016-05-23,36.401,36.43,35.967,36.062,7383990,0
2016-05-24,36.178,36.739,36.121,36.65,8992911,0
2016-05-25,36.729,37.415,36.699,37.326,16726185,0
2016-05-26,37.297,37.588,37.192,37.529,12897087,0
2016-05-27,37.674,38.022,37.559,37.925,12786688,0
2016-05-31,37.954,38.282,37.771,38.243,16462380,0
2016-06-01,37.993,38.233,37.925,38.118,11973761,0
2016-06-02,38.118,38.253,37.969,38.147,13220915,0
2016-06-03,38.138,38.157,37.655,37.81,11234027,0
2016-06-06,37.877,38.003,37.683,37.8,9488698,0
2016-06-07,37.752,37.906,37.559,37.569,10572029,0
2016-06-08,37.539,37.693,37.297,37.549,9369992,0
2016-06-09,37.51,37.71,37.415,37.51,10458946,0
2016-06-10,37.317,37.346,36.893,37.057,8213106,0
2016-06-13,36.978,37.202,36.525,36.535,11509870,0
2016-06-14,36.545,36.565,36.131,36.342,9960944,0
2016-06-15,36.43,36.545,36.091,36.121,7995999,0
2016-06-16,36.052,36.226,35.589,36.188,10640082,0
2016-06-17,36.091,36.27,35.927,36.082,10258812,0
2016-06-20,36.555,36.735,36.43,36.43,7986295,0
2016-06-21,36.669,36.843,36.381,36.411,9161146,0
2016-06-22,36.401,37.491,36.401,37.385,11241448,0
2016-06-23,37.674,38.243,37.625,38.243,11136327,0
2016-06-24,37.027,37.212,36.585,36.585,17122766,0
2016-06-27,36.198,36.265,35.474,35.658,13279475,0
2016-06-28,35.977,36.265,35.763,36.246,8683469,0
2016-06-29,36.622,37.395,36.622,37.221,8669774,0
2016-06-30,37.297,37.935,37.221,37.935,10802805,0
2016-07-01,37.935,38.321,37.79,38.157,7154877,0
2016-07-05,37.935,38.177,37.838,38.06,10392620,0
2016-07-06,37.896,39.449,37.877,39.402,13653993,0
2016-07-07,39.402,40.117,39.373,39.913,18255084,0
2016-07-08,40.144,40.792,40.107,40.425,11473131,0
2016-07-11,40.56,40.83,40.53,40.647,9381175,0
2016-07-12,40.858,41.159,40.661,40.985,8565896,0
2016-07-13,41.014,41.28,40.635,40.751,8154479,0
2016-07-14,41.111,41.188,40.801,41.051,9279210,0
2016-07-15,41.17,41.295,40.806,40.877,7922198,0
2016-07-18,40.829,41.004,40.596,40.867,7748347,0
2016-07-19,40.722,40.771,40.392,40.586,8684935,0
2016-07-20,41.557,41.673,40.872,41.412,14095279,0
2016-07-21,41.635,42.158,41.567,41.791,11835164,0
2016-07-22,41.8,42.004,41.567,41.916,10510263,0
2016-07-25,41.829,42.179,41.815,42.149,11870525,0
2016-07-26,42.13,42.353,42.1,42.334,8923933,0
2016-07-27,42.304,42.626,41.984,42.402,15638736,0
2016-07-28,42.742,43.848,42.654,43.159,17698583,0
2016-07-29,43.092,43.81,42.974,43.45,13824604,0
2016-08-01,43.45,44.255,43.423,43.975,12516033,0
2016-08-02,44.392,44.46,43.553,43.761,10662368,0
2016-08-03,43.761,43.78,43.529,43.644,8015847,0
2016-08-04,43.752,43.78,43.479,43.508,6780025,0
2016-08-05,43.693,44.09,43.568,43.945,6751216,0
2016-08-08,43.752,44.09,43.578,43.713,7886975,0
2016-08-09,43.761,43.868,43.683,43.771,6680183,0
2016-08-10,43.771,43.975,43.387,43.508,6198219,0
2016-08-11,43.548,43.83,43.45,43.742,5928400,0
2016-08-12,43.518,43.79,43.257,43.732,6886317,0
2016-08-15,43.887,43.917,43.548,43.839,6720998,0
2016-08-16,43.713,43.771,43.518,43.616,7811236,0
2016-08-17,43.83,43.83,43.149,43.383,8888425,0
2016-08-18,43.383,43.44,42.965,43.072,6744633,0
2016-08-19,42.887,43.023,42.378,42.956,9722197,0
2016-08-22,42.8,43.072,42.518,42.887,6713389,0
2016-08-23,43.082,43.13,42.626,42.626,7622735,0
2016-08-24,42.683,42.819,41.819,41.916,7805160,0
2016-08-25,41.916,42.722,41.041,41.596,39722020,0
2016-08-26,41.48,42.024,40.867,41.732,19221590,0
2016-08-29,41.751,42.304,41.703,41.994,9499007,0
2016-08-30,41.761,42.1,41.32,41.586,12540405,0
2016-08-31,41.626,41.732,40.712,40.801,12818007,0
2016-09-01,40.702,41.111,40.527,41.071,11060420,0
2016-09-02,41.13,41.217,40.673,40.867,7423799,0
2016-09-06,40.877,41.091,40.586,40.936,7290822,0
2016-09-07,40.926,41.061,40.557,40.683,11394089,0
2016-09-08,40.896,40.896,40.435,40.635,7924418,0
2016-09-09,40.353,40.372,39.81,39.819,11305597,0
2016-09-12,39.663,40.315,39.587,40.217,7991617,0
2016-09-13,40.033,40.041,39.304,39.459,7137243,0
2016-09-14,39.509,39.848,39.373,39.624,7938357,0
2016-09-15,39.606,40.056,39.469,39.926,6282465,0
2016-09-16,39.761,40.811,39.644,40.655,16260250,0
2016-09-19,40.816,41.13,40.382,40.47,7769864,0
2016-09-20,40.731,40.781,40.372,40.372,5012575,0
2016-09-21,40.412,40.791,40.061,40.702,5624597,0
2016-09-22,40.936,41.256,40.815,40.995,6004014,0
2016-09-23,41.024,41.188,40.829,40.965,7119012,0
2016-09-26,40.791,40.801,40.402,40.47,6568698,0
2016-09-27,40.499,41.106,40.353,41.101,6143218,0
2016-09-28,41.024,41.295,40.692,41.061,5384630,0
2016-09-29,40.886,41.024,40.061,40.236,6987987,0
2016-09-30,40.527,41.236,40.48,41.061,7673860,0
2016-10-03,40.839,41.343,40.664,41.315,6125264,0
2016-10-04,41.246,41.548,40.645,40.877,6046301,0
2016-10-05,41.111,41.567,41.101,41.498,7434569,0
2016-10-06,41.45,41.8,41.091,41.723,7466878,0
2016-10-07,41.751,41.936,41.334,41.723,7466525,0
2016-10-10,41.897,42.508,41.829,42.237,8532855,0
2016-10-11,41.945,42.014,39.828,39.966,24610661,0
2016-10-12,40.112,40.473,39.886,40.042,6553793,0
2016-10-13,39.809,40.292,39.486,40.042,6697807,0
2016-10-14,40.228,40.58,39.837,39.857,9025239,0
2016-10-17,39.799,40.014,39.623,39.661,7422451,0
2016-10-18,39.916,40.463,39.574,40.228,9828816,0
2016-10-19,39.594,40.433,39.027,39.094,19751635,0
2016-10-20,39.094,39.876,39.084,39.809,8930056,0
2016-10-21,39.486,39.681,39.241,39.574,7445355,0
2016-10-24,39.857,39.984,39.389,39.486,7162173,0
2016-10-25,39.496,39.681,39.231,39.27,6752973,0
2016-10-26,39.084,39.359,38.851,39.047,7365111,0
2016-10-27,39.174,39.604,39.144,39.369,6737221,0
2016-10-28,39.33,39.671,38.606,38.635,12813051,0
2016-10-31,38.529,38.635,38.323,38.343,8357842,0
2016-11-01,38.343,38.454,37.757,38.157,8267959,0
2016-11-02,38.157,38.323,37.816,37.816,6470029,0
2016-11-03,37.972,38.255,37.424,37.502,7705566,0
2016-11-04,37.571,38.534,37.531,38.197,8952769,0
2016-11-07,38.734,39.047,38.635,38.948,6609907,0
2016-11-08,38.715,39.159,38.348,38.918,6810257,0
2016-11-09,40.551,40.58,38.274,39.154,13409520,0
2016-11-10,39.594,39.926,39.398,39.681,9943779,0
2016-11-11,39.456,39.554,38.988,39.223,5863024,0
2016-11-14,39.194,39.251,38.206,38.303,11455325,0
2016-11-15,38.392,39.027,38.157,38.9,9481509,0
2016-11-16,38.891,39.33,38.743,39.037,9102190,0
2016-11-17,39.084,39.574,39.084,39.466,6736653,0
2016-11-18,39.389,39.496,38.891,38.928,7179265,0
2016-11-21,38.938,39.213,38.734,38.851,8816087,0
2016-11-22,38.519,38.705,36.946,37.228,16621623,0
2016-11-23,37.17,38.235,37.033,38.089,9793059,0
2016-11-25,38.187,38.313,38.049,38.264,2797388,0
2016-11-28,38.323,38.323,37.816,37.853,5853509,0
2016-11-29,37.972,38.128,37.776,37.844,7510225,0
2016-11-30,37.863,37.863,37.195,37.2,15263680,0
2016-12-01,37.248,37.424,36.525,36.741,9218384,0
2016-12-02,36.817,37.205,36.741,37.033,7422544,0
2016-12-05,37.238,37.571,37.122,37.551,9737334,0
2016-12-06,37.561,37.766,37.346,37.541,6279671,0
2016-12-07,37.258,37.611,36.565,37.601,11143403,0
2016-12-08,37.453,37.903,37.141,37.796,7211851,0
2016-12-09,37.933,38.44,37.893,38.303,7984963,0
2016-12-12,38.303,38.606,38.167,38.303,7953982,0
2016-12-13,38.412,38.762,38.274,38.539,7551058,0
2016-12-14,38.519,38.881,37.786,37.933,11548117,0
2016-12-15,37.873,38.157,37.395,38.039,9445345,0
2016-12-16,38.128,38.43,37.112,37.228,15458191,0
2016-12-19,37.356,37.747,37.19,37.463,10391136,0
2016-12-20,37.522,37.624,37.15,37.317,7156543,0
2016-12-21,37.317,37.405,37.033,37.366,9405882,0
2016-12-22,37.278,37.463,37.043,37.415,8166363,0
2016-12-23,37.453,37.767,37.346,37.541,4733345,0
2016-12-27,37.601,38.049,37.591,37.717,6788521,0
2016-12-28,37.747,37.883,37.205,37.346,6929430,0
2016-12-29,37.424,37.629,37.238,37.434,7215815,0
2016-12-30,37.453,37.982,37.376,37.531,10690073,0
2017-01-03,37.75,38.187,37.463,38.157,9903682,0
2017-01-04,38.167,38.817,38.167,38.459,23173897,0
2017-01-05,38.343,38.841,38.089,38.792,12362841,0
2017-01-06,38.792,40.052,38.752,39.847,14951398,0
2017-01-09,39.857,40.121,39.691,39.809,11240764,0
2017-01-10,39.876,40.669,39.847,40.346,9466344,0
2017-01-11,40.37,40.729,39.815,40.4,10879246,0
2017-01-12,40.115,40.115,39.642,40.045,8776510,0
2017-01-13,40.075,40.675,40.017,40.252,9694265,0
2017-01-17,39.997,40.361,39.859,40.223,8411984,0
2017-01-18,40.37,40.42,39.839,40.085,7316271,0
2017-01-19,39.967,40.055,39.574,39.731,7280313,0
2017-01-20,39.839,40.095,39.677,39.791,6007447,0
2017-01-23,39.652,39.874,39.535,39.672,7475609,0
2017-01-24,39.652,39.829,39.455,39.642,7902454,0
2017-01-25,39.101,39.795,38.6,39.642,17174531,0
2017-01-26,39.791,40.439,39.781,40.282,9568436,0
2017-01-27,40.429,40.627,40.223,40.321,7152036,0
2017-01-30,40.184,40.459,40.095,40.331,14043950,0
2017-01-31,40.055,41.098,39.928,41.078,12525274,0
2017-02-01,40.824,41.668,40.754,41.63,12147134,0
2017-02-02,41.482,42.082,41.158,42.042,12035690,0
2017-02-03,42.23,42.417,41.835,42.072,11837940,0
2017-02-06,41.865,42.042,41.531,41.728,8882212,0
2017-02-07,41.865,42.268,41.801,42.18,8843694,0
2017-02-08,41.954,42.022,41.58,41.698,6844686,0
2017-02-09,41.797,42.072,41.62,41.835,5224884,0
2017-02-10,42.032,42.091,41.777,42.032,3754536,0
2017-02-13,42.288,42.504,42.15,42.504,5767647,0
2017-02-14,42.298,43.006,42.247,42.928,8601206,0
2017-02-15,42.781,43.35,42.701,43.272,8080153,0
2017-02-16,43.272,43.478,43.016,43.468,9126521,0
2017-02-17,43.438,43.96,43.36,43.95,9794146,0
2017-02-21,43.911,44.403,43.803,44.264,11579450,0
2017-02-22,44.137,44.364,44.068,44.264,7661451,0
2017-02-23,44.274,44.756,44.107,44.648,9618657,0
2017-02-24,44.541,44.923,44.481,44.923,7736720,0
2017-02-27,44.756,44.806,44.437,44.708,6245956,0
2017-02-28,44.658,44.678,44.087,44.334,14450663,0
2017-03-01,44.619,44.943,44.437,44.836,9035810,0
2017-03-02,44.746,45.076,44.599,44.933,11352544,0
2017-03-03,44.668,44.806,44.364,44.501,6904925,0
2017-03-06,44.244,44.625,44.117,44.383,6102301,0
2017-03-07,44.068,44.412,43.93,44.254,6585635,0
2017-03-08,44.284,44.703,44.177,44.609,6506176,0
2017-03-09,44.609,44.983,44.594,44.875,5786814,0
2017-03-10,45.013,45.081,44.756,44.963,6208403,0
2017-03-13,44.894,45.023,44.481,44.776,6356950,0
2017-03-14,44.441,44.501,44.029,44.058,7630851,0
2017-03-15,44.216,44.648,44.117,44.569,6959581,0
2017-03-16,44.422,44.619,43.876,44.236,6817074,0
2017-03-17,44.354,44.521,44.029,44.441,12484104,0
2017-03-20,44.441,44.481,44.127,44.236,3580877,0
2017-03-21,44.403,44.629,43.861,44.058,5661814,0
2017-03-22,44.197,44.324,43.851,44.068,5286456,0
2017-03-23,43.97,44.244,43.851,44.029,4019693,0
2017-03-24,44.02,44.403,43.861,43.99,4833174,0
2017-03-27,43.793,44.058,43.655,43.96,7031051,0
2017-03-28,44,44.038,43.527,43.96,5467836,0
2017-03-29,43.93,44.092,43.636,43.93,4257429,0
2017-03-30,43.891,43.92,43.626,43.813,4485909,0
2017-03-31,43.597,44.078,43.597,43.674,7266802,0
2017-04-03,43.684,43.871,43.35,43.734,8089743,0
2017-04-04,43.793,43.813,43.281,43.448,5328572,0
2017-04-05,43.438,43.803,42.976,43.075,7892914,0
2017-04-06,43.085,43.085,42.632,42.948,6169477,0
2017-04-07,42.898,43.223,42.848,43.105,5417502,0
2017-04-10,43.105,43.233,42.819,42.868,4393943,0
2017-04-11,42.765,43.136,42.695,43.121,4923779,0
2017-04-12,42.863,43.13,42.735,43.022,4829747,0
2017-04-13,41.953,42.507,41.943,42.221,11548670,0
2017-04-17,42.221,42.923,41.864,42.853,8154415,0
2017-04-18,42.635,43.131,42.507,42.972,10238234,0
2017-04-19,43.319,43.536,42.665,43.131,13597933,0
2017-04-20,43.23,43.684,43.063,43.516,5934455,0
2017-04-21,43.477,43.516,42.972,43.071,7599910,0
2017-04-24,43.606,43.794,43.378,43.665,6798362,0
2017-04-25,43.744,43.918,43.299,43.299,6865463,0
2017-04-26,43.467,43.684,43.249,43.338,5650705,0
2017-04-27,43.496,43.546,43.136,43.19,7567248,0
2017-04-28,43.21,43.289,43.041,43.18,6078121,0
2017-05-01,43.111,43.2,42.863,43.022,5173633,0
2017-05-02,43.2,43.309,42.948,43.141,6217664,0
2017-05-03,43.15,43.289,43.032,43.259,4628519,0
2017-05-04,43.289,44.12,43.259,44.12,6621180,0
2017-05-05,44.11,44.219,44.012,44.17,5955878,0
2017-05-08,44.229,44.427,44.16,44.209,6387456,0
2017-05-09,44.18,44.298,44.09,44.2,4995703,0
2017-05-10,44.229,44.229,43.902,44.031,5309253,0
2017-05-11,43.922,43.922,43.314,43.398,7146906,0
2017-05-12,43.437,43.704,43.408,43.496,5837088,0
2017-05-15,43.457,43.764,43.437,43.576,4267106,0
2017-05-16,44.12,44.12,42.953,43.23,7235604,0
2017-05-17,42.943,43.15,42.597,42.626,6053118,0
2017-05-18,42.715,42.824,42.429,42.527,5280774,0
2017-05-19,42.695,42.863,42.557,42.705,5945617,0
2017-05-22,42.814,43.408,42.645,43.269,5864112,0
2017-05-23,43.249,43.704,43.16,43.22,4722838,0
2017-05-24,43.328,43.328,42.938,43.071,4639719,0
2017-05-25,43.319,43.536,42.982,43.487,4521562,0
2017-05-26,43.457,44.378,43.368,44.239,8715928,0
2017-05-30,43.992,44.625,43.744,44.526,8206184,0
2017-05-31,44.724,45.267,44.704,45.179,10570055,0
2017-06-01,45.041,45.614,44.991,45.614,7464128,0
2017-06-02,45.842,46.059,45.663,46.01,6959082,0
2017-06-05,46.079,46.257,45.891,46.129,7892585,0
2017-06-06,46.089,46.208,45.832,45.871,6112768,0
2017-06-07,45.891,46.109,45.743,46.069,4404807,0
2017-06-08,45.565,46.485,45.437,46.228,8426258,0
2017-06-09,46.317,46.812,46.168,46.792,9214842,0
2017-06-12,46.792,47.217,46.337,46.672,7444020,0
2017-06-13,46.742,47.168,46.702,46.96,7239933,0
2017-06-14,46.96,47.366,46.95,47.138,6141586,0
2017-06-15,47.078,47.831,46.87,47.613,9466500,0
2017-06-16,47.672,47.87,47.296,47.702,10007684,0
2017-06-19,47.831,48.652,47.643,48.375,7488445,0
2017-06-20,48.375,48.781,48.237,48.256,8591205,0
2017-06-21,48.275,48.415,47.781,48.058,8359872,0
2017-06-22,48.087,49.067,47.999,48.751,8806869,0
2017-06-23,48.661,48.84,48.449,48.563,9443389,0
2017-06-26,48.691,48.929,48.375,48.395,5358961,0
2017-06-27,48.435,48.613,48.137,48.157,3934002,0
2017-06-28,48.415,48.503,47.841,47.969,8455400,0
2017-06-29,48.217,48.681,47.989,48.217,6112182,0
2017-06-30,48.265,48.528,48.097,48.097,4773630,0
2017-07-03,48.217,48.523,48.142,48.197,2480911,0
2017-07-05,48.207,48.583,48.147,48.483,5697252,0
2017-07-06,48.315,48.345,47.395,47.435,5725657,0
2017-07-07,47.662,47.969,47.469,47.929,4244567,0
2017-07-10,47.909,48.019,47.628,47.722,3517235,0
2017-07-11,47.692,47.919,47.529,47.643,4127943,0
2017-07-12,47.931,48.449,47.762,48.19,3926373,0
2017-07-13,48.19,48.289,47.593,47.842,7051583,0
2017-07-14,47.961,48.861,47.911,48.667,4131417,0
2017-07-17,48.667,48.782,48.478,48.518,3374496,0
2017-07-18,48.449,48.608,48.041,48.498,4184228,0
2017-07-19,48.558,49.225,48.518,49.185,6514968,0
2017-07-20,49.434,50.876,49.105,50.598,12347720,0
2017-07-21,50.478,50.677,50.24,50.588,8020014,0
2017-07-24,50.558,50.737,50.215,50.548,8627056,0
2017-07-25,50.727,50.747,50.364,50.578,5721208,0
2017-07-26,50.488,50.558,50.021,50.15,6087242,0
2017-07-27,50.07,50.11,49.662,49.861,7407486,0
2017-07-28,49.911,49.951,49.264,49.364,5716417,0
2017-07-31,49.513,49.593,48.916,48.936,6016113,0
2017-08-01,48.966,49.065,48.478,48.906,5122812,0
2017-08-02,48.896,49.016,48.548,48.986,4865469,0
2017-08-03,49.016,49.046,48.687,48.916,4387412,0
2017-08-04,48.996,49.115,48.847,49.016,3252285,0
2017-08-07,49.016,49.135,48.856,49.055,2912783,0
2017-08-08,48.996,48.996,48.568,48.638,3406558,0
2017-08-09,48.518,48.628,48.19,48.528,4123369,0
2017-08-10,48.498,48.608,47.812,47.822,4675375,0
2017-08-11,48.001,48.528,47.822,48.299,3998734,0
2017-08-14,48.498,49.006,48.458,48.837,3264627,0
2017-08-15,48.817,48.961,48.568,48.578,2936670,0
2017-08-16,48.797,49.613,48.722,49.563,6524543,0
2017-08-17,49.384,49.901,49.006,49.046,6542511,0
2017-08-18,48.856,48.926,48.439,48.498,4834183,0
2017-08-21,48.538,48.742,48.339,48.638,4226404,0
2017-08-22,48.707,49.603,48.638,49.463,4038836,0
2017-08-23,49.304,49.513,49.135,49.394,4581682,0
2017-08-24,49.493,49.593,49.085,49.135,3891053,0
2017-08-25,49.344,49.553,49.105,49.105,4876628,0
2017-08-28,49.294,50.1,49.274,50.011,6157336,0
2017-08-29,49.662,50.031,49.249,49.901,4137959,0
2017-08-30,49.772,49.961,49.623,49.861,2940932,0
2017-08-31,50.051,50.797,49.861,50.687,6238513,0
2017-09-01,50.777,51.155,50.558,50.926,4622423,0
2017-09-05,50.588,50.926,50.389,50.777,4188331,0
2017-09-06,50.946,51.16,50.807,50.936,7521499,0
2017-09-07,51.145,51.364,50.876,51.235,4654824,0
2017-09-08,51.036,51.891,51.036,51.762,6252836,0
2017-09-11,52.09,52.339,51.752,52.19,3687123,0
2017-09-12,52.23,52.279,51.623,51.991,3780771,0
2017-09-13,51.981,52.07,51.633,51.742,4235142,0
2017-09-14,51.672,51.842,51.314,51.434,5596052,0
2017-09-15,51.493,51.623,51.235,51.503,6698978,0
2017-09-18,51.633,51.832,51.344,51.822,3387943,0
2017-09-19,51.891,51.981,51.115,51.155,3809775,0
2017-09-20,51.135,51.658,51.135,51.633,4991781,0
2017-09-21,51.623,51.722,51.125,51.175,5765504,0
2017-09-22,51.255,52.319,51.245,52.25,8016561,0
2017-09-25,52.2,52.518,52.016,52.349,9826835,0
2017-09-26,52.359,53.036,52.329,52.588,6995308,0
2017-09-27,52.588,52.817,51.294,51.891,7990417,0
2017-09-28,54.478,54.528,53.344,53.374,14933854,0
2017-09-29,53.374,53.523,53.026,53.095,8500616,0
2017-10-02,53.374,53.434,52.931,53.414,8725044,0
2017-10-03,53.483,53.727,53.434,53.483,4487149,0
2017-10-04,53.404,54.07,53.345,54.07,5606106,0
2017-10-05,54.1,54.837,54.08,54.648,5168756,0
2017-10-06,54.628,54.787,54.24,54.727,4323569,0
2017-10-09,54.777,54.777,54.339,54.389,4005655,0
2017-10-10,54.498,55.155,54.26,55.125,4967745,0
2017-10-11,54.986,55.075,54.051,54.17,6972262,0
2017-10-12,54.24,54.73,54.11,54.71,4496237,0
2017-10-13,54.64,54.79,54.45,54.65,4951775,0
2017-10-16,54.62,54.91,54.5223,54.63,3725800,0
2017-10-17,54.59,55.23,54.4,55.06,5418060,0
2017-10-18,55.18,56.6,54.92,55.77,9043809,0
2017-10-19,55.9,56.18,55.41,56,4865148,0
2017-10-20,56.17,56.44,55.94,56.32,5485402,0
2017-10-23,56.21,56.685,56.07,56.08,4709045,0
2017-10-24,56,56.07,55.18,55.38,7167483,0
2017-10-25,55.38,55.88,55.19,55.49,6112979,0
2017-10-26,55.34,55.69,55.08,55.48,5033037,0
2017-10-27,55.49,55.62,55.18,55.37,4724503,0
2017-10-30,55.18,55.3069,54.055,54.29,7542616,0
2017-10-31,54.48,54.54,54.03,54.23,7676194,0
2017-11-01,53.89,54.57,53.6101,54,7641899,0
2017-11-02,54.05,54.65,53.96,54.37,6953162,0
2017-11-03,54.57,55.5,54.47,55.47,4566965,0
2017-11-06,55.32,55.4,55.01,55.01,3134081,0
2017-11-07,55.15,55.26,54.685,55.16,4843996,0
2017-11-08,54.98,55.35,54.72,55.25,3712978,0
2017-11-09,55.06,55.5,54.91,55.45,3644007,0
2017-11-10,55.23,55.32,54.37,54.8,5032662,0
