Date,Open,High,Low,Close,Volume,OpenInt
1984-09-07,0.23344,0.23344,0.23344,0.23344,4632005,0
1984-09-10,0.23344,0.23344,0.23344,0.23344,8953233,0
1984-09-11,0.23344,0.24215,0.23344,0.23344,14635943,0
1984-09-12,0.24215,0.24215,0.24215,0.24215,24965462,0
1984-09-13,0.24215,0.24215,0.24215,0.24215,4558011,0
1984-09-14,0.24215,0.24215,0.23344,0.23344,1568669,0
1984-09-17,0.23344,0.23344,0.23344,0.23344,1598264,0
1984-09-18,0.23344,0.24215,0.23344,0.23344,13600036,0
1984-09-19,0.23344,0.23344,0.21628,0.21628,3699682,0
1984-09-20,0.21628,0.21628,0.21628,0.21628,14917121,0
1984-09-21,0.21628,0.21628,0.2077,0.2077,4069652,0
1984-09-24,0.2077,0.2077,0.19896,0.19896,2589776,0
1984-09-25,0.19896,0.19896,0.19896,0.19896,3403710,0
1984-09-26,0.19896,0.19896,0.19896,0.19896,8272488,0
1984-09-27,0.19896,0.19896,0.19896,0.19896,2264206,0
1984-09-28,0.19896,0.19896,0.19896,0.19896,1879441,0
1984-10-01,0.19896,0.19896,0.19027,0.19027,3773675,0
1984-10-02,0.19027,0.19027,0.18163,0.18163,2989344,0
1984-10-03,0.18163,0.18163,0.18163,0.18163,9012428,0
1984-10-04,0.18163,0.19027,0.18163,0.18163,4558011,0
1984-10-05,0.18163,0.19027,0.18163,0.18163,414362,0
1984-10-08,0.18163,0.19027,0.18163,0.18163,947118,0
1984-10-09,0.18163,0.19027,0.18163,0.18163,3359310,0
1984-10-10,0.18163,0.18163,0.18163,0.18163,24136730,0
1984-10-11,0.18163,0.18163,0.18163,0.18163,4779993,0
1984-10-12,0.18163,0.19027,0.18163,0.19027,7162585,0
1984-10-15,0.19027,0.19027,0.19027,0.19027,3152129,0
1984-10-16,0.19027,0.19027,0.18163,0.18163,1139502,0
1984-10-17,0.18163,0.18163,0.18163,0.18163,1391083,0
1984-10-18,0.19027,0.19027,0.19027,0.19027,8139305,0
1984-10-19,0.19027,0.19896,0.19027,0.19027,16678169,0
1984-10-22,0.19896,0.19896,0.19896,0.19896,22316485,0
1984-10-23,0.19896,0.19896,0.19896,0.19896,3196524,0
1984-10-24,0.19896,0.19896,0.19027,0.19027,3300116,0
1984-10-25,0.18163,0.18163,0.1643,0.1643,10862267,0
1984-10-26,0.1643,0.17301,0.1556,0.1556,19534322,0
1984-10-29,0.1556,0.1556,0.1556,0.1556,8020910,0
1984-10-30,0.1643,0.1643,0.1643,0.1643,10359113,0
1984-10-31,0.1643,0.1643,0.1643,0.1643,15301887,0
1984-11-01,0.1643,0.1643,0.1643,0.1643,9959548,0
1984-11-02,0.1643,0.1643,0.14717,0.1556,16604179,0
1984-11-05,0.1556,0.1556,0.1556,0.1556,8168901,0
1984-11-06,0.1556,0.1556,0.1556,0.1556,25246634,0
1984-11-07,0.1556,0.1643,0.1556,0.1556,22760450,0
1984-11-08,0.1643,0.1643,0.1643,0.1643,15050309,0
1984-11-09,0.1643,0.17301,0.1643,0.17301,8183704,0
1984-11-12,0.17301,0.17301,0.17301,0.17301,2915351,0
1984-11-13,0.17301,0.17301,0.1643,0.1643,3152129,0
1984-11-14,0.1643,0.1643,0.1643,0.1643,1849840,0
1984-11-15,0.1643,0.1643,0.1556,0.1556,3492500,0
1984-11-16,0.1556,0.1643,0.1556,0.1556,3818074,0
1984-11-19,0.1556,0.1556,0.1556,0.1556,8331685,0
1984-11-20,0.1556,0.1556,0.1556,0.1556,9781960,0
1984-11-21,0.1556,0.1556,0.1556,0.1556,606748,0
1984-11-23,0.1556,0.1643,0.1556,0.1556,16781759,0
1984-11-26,0.1556,0.1643,0.1556,0.1556,11232238,0
1984-11-27,0.1556,0.1643,0.1556,0.1556,7428963,0
1984-11-28,0.1643,0.1643,0.1643,0.1643,5253552,0
1984-11-29,0.1643,0.1643,0.1643,0.1643,3048541,0
1984-11-30,0.1643,0.1643,0.1643,0.1643,3862468,0
1984-12-03,0.1643,0.1643,0.1643,0.1643,26682112,0
1984-12-04,0.1643,0.1643,0.1643,0.1643,8020910,0
1984-12-05,0.1643,0.1643,0.1643,0.1643,6659430,0
1984-12-06,0.1643,0.1643,0.1643,0.1643,16308202,0
1984-12-07,0.1643,0.1643,0.1643,0.1643,7636143,0
1984-12-10,0.1643,0.1643,0.1643,0.1643,4158443,0
1984-12-11,0.1643,0.1643,0.1643,0.1643,11010256,0
1984-12-12,0.1643,0.1643,0.1643,0.1643,5949089,0
1984-12-13,0.1643,0.1643,0.1643,0.1643,2131015,0
1984-12-14,0.1643,0.1643,0.1643,0.1643,1553867,0
1984-12-17,0.1643,0.1643,0.1556,0.1556,3196524,0
1984-12-18,0.1643,0.1643,0.1643,0.1643,17965661,0
1984-12-19,0.17301,0.17301,0.17301,0.17301,19859897,0
1984-12-20,0.17301,0.17301,0.17301,0.17301,3729281,0
1984-12-21,0.17301,0.17301,0.1643,0.17301,6615031,0
1984-12-24,0.17301,0.17301,0.17301,0.17301,3329714,0
1984-12-26,0.17301,0.17301,0.17301,0.17301,4410023,0
1984-12-27,0.17301,0.17301,0.17301,0.17301,873126,0
1984-12-28,0.17301,0.17301,0.17301,0.17301,3004144,0
1984-12-31,0.18163,0.18163,0.18163,0.18163,3300116,0
1985-01-02,0.18163,0.18163,0.18163,0.18163,8583263,0
1985-01-03,0.18163,0.18163,0.18163,0.18163,917519,0
1985-01-04,0.18163,0.18163,0.17301,0.17301,769535,0
1985-01-07,0.17301,0.17301,0.17301,0.17301,5460731,0
1985-01-08,0.17301,0.17301,0.17301,0.17301,2086620,0
1985-01-09,0.17301,0.18163,0.17301,0.17301,7473361,0
1985-01-10,0.18163,0.18163,0.18163,0.18163,1405880,0
1985-01-11,0.18163,0.19027,0.18163,0.18163,4469215,0
1985-01-14,0.19027,0.19027,0.19027,0.19027,13348457,0
1985-01-15,0.19027,0.19896,0.19027,0.19027,6615031,0
1985-01-16,0.19896,0.19896,0.19896,0.19896,13600036,0
1985-01-17,0.19896,0.19896,0.19896,0.19896,2560177,0
1985-01-18,0.19896,0.2077,0.19896,0.2077,4350827,0
1985-01-21,0.2077,0.2077,0.2077,0.2077,3492500,0
1985-01-22,0.2077,0.2077,0.2077,0.2077,6111876,0
1985-01-23,0.2077,0.21628,0.2077,0.2077,12771301,0
1985-01-24,0.21628,0.21628,0.21628,0.21628,7769332,0
1985-01-25,0.21628,0.21628,0.21628,0.21628,3122533,0
1985-01-28,0.21628,0.21628,0.21628,0.21628,9411992,0
1985-01-29,0.21628,0.22492,0.21628,0.21628,10521897,0
1985-01-30,0.23344,0.23344,0.23344,0.23344,10270321,0
1985-01-31,0.23344,0.23344,0.23344,0.23344,29567863,0
1985-02-01,0.23344,0.23344,0.23344,0.23344,9485987,0
1985-02-04,0.23344,0.23344,0.23344,0.23344,2722966,0
1985-02-05,0.23344,0.23344,0.23344,0.23344,15331483,0
1985-02-06,0.24215,0.24215,0.24215,0.24215,16530185,0
1985-02-07,0.24215,0.24215,0.23344,0.23344,52491100,0
1985-02-08,0.23344,0.24215,0.23344,0.24215,19933891,0
1985-02-11,0.24215,0.24215,0.23344,0.23344,7932119,0
1985-02-12,0.23344,0.23344,0.23344,0.23344,15464677,0
1985-02-13,0.23344,0.23344,0.22492,0.22492,7399365,0
1985-02-14,0.22492,0.23344,0.22492,0.22492,14132790,0
1985-02-15,0.22492,0.22492,0.21628,0.21628,7562154,0
1985-02-19,0.21628,0.21628,0.21628,0.21628,4632005,0
1985-02-20,0.21628,0.21628,0.21628,0.21628,8346482,0
1985-02-21,0.21628,0.21628,0.2077,0.2077,16470988,0
1985-02-22,0.2077,0.2077,0.2077,0.2077,19312344,0
1985-02-25,0.2077,0.2077,0.19896,0.19896,5090765,0
1985-02-26,0.19896,0.19896,0.19896,0.19896,10595891,0
1985-02-27,0.19896,0.19896,0.19896,0.19896,4720794,0
1985-02-28,0.19896,0.19896,0.19896,0.19896,3610891,0
1985-03-01,0.19896,0.19896,0.19027,0.19896,7798930,0
1985-03-04,0.19896,0.19896,0.19027,0.19027,6111876,0
1985-03-05,0.19027,0.19896,0.19027,0.19027,6259861,0
1985-03-06,0.19027,0.19027,0.18163,0.18163,10433107,0
1985-03-07,0.18163,0.18163,0.18163,0.18163,13807216,0
1985-03-08,0.18163,0.19027,0.18163,0.19027,16189811,0
1985-03-11,0.19027,0.19896,0.19027,0.19027,12208953,0
1985-03-12,0.19027,0.19027,0.19027,0.19027,6319058,0
1985-03-13,0.19027,0.19027,0.18163,0.18163,21576550,0
1985-03-14,0.18163,0.18163,0.18163,0.18163,9382394,0
1985-03-15,0.18163,0.18163,0.18163,0.18163,6289460,0
1985-03-18,0.19027,0.19027,0.19027,0.19027,6111876,0
1985-03-19,0.19896,0.19896,0.19896,0.19896,16367394,0
1985-03-20,0.19896,0.19896,0.19027,0.19027,6333857,0
1985-03-21,0.19896,0.19896,0.19896,0.19896,3329714,0
1985-03-22,0.19896,0.19896,0.19896,0.19896,6733423,0
1985-03-25,0.19896,0.19896,0.18163,0.18163,10965863,0
1985-03-26,0.18163,0.19027,0.18163,0.18163,7769332,0
1985-03-27,0.18163,0.18163,0.18163,0.18163,3211326,0
1985-03-28,0.18163,0.18163,0.18163,0.18163,4350827,0
1985-03-29,0.18163,0.19027,0.18163,0.18163,2086620,0
1985-04-01,0.18163,0.18163,0.18163,0.18163,917519,0
1985-04-02,0.18163,0.19027,0.18163,0.18163,2959747,0
1985-04-03,0.18163,0.19027,0.18163,0.18163,2426990,0
1985-04-04,0.18163,0.18163,0.18163,0.18163,2545382,0
1985-04-08,0.18163,0.18163,0.18163,0.18163,2219810,0
1985-04-09,0.18163,0.18163,0.18163,0.18163,2663772,0
1985-04-10,0.18163,0.18163,0.18163,0.18163,2012624,0
1985-04-11,0.18163,0.18163,0.18163,0.18163,4646803,0
1985-04-12,0.18163,0.18163,0.18163,0.18163,3773675,0
1985-04-15,0.18163,0.18163,0.17301,0.17301,7280972,0
1985-04-16,0.17301,0.17301,0.17301,0.17301,4395223,0
1985-04-17,0.17301,0.17301,0.17301,0.17301,15538669,0
1985-04-18,0.18163,0.18163,0.18163,0.18163,6363456,0
1985-04-19,0.18163,0.18163,0.18163,0.18163,1849840,0
1985-04-22,0.18163,0.18163,0.17301,0.17301,3359310,0
1985-04-23,0.17301,0.18163,0.17301,0.17301,7517753,0
1985-04-24,0.17301,0.17301,0.17301,0.17301,3566496,0
1985-04-25,0.17301,0.17301,0.1643,0.1643,12179354,0
1985-04-26,0.1643,0.17301,0.1643,0.1643,7902520,0
1985-04-29,0.1643,0.1643,0.1556,0.1556,3166929,0
1985-04-30,0.1556,0.1556,0.1556,0.1556,3699682,0
1985-05-01,0.1643,0.1643,0.1643,0.1643,8879239,0
1985-05-02,0.1643,0.1643,0.1556,0.1556,4779993,0
1985-05-03,0.1556,0.1643,0.1556,0.1643,4528411,0
1985-05-06,0.1643,0.1643,0.1556,0.1556,3522095,0
1985-05-07,0.1556,0.1643,0.1556,0.1556,15242692,0
1985-05-08,0.1556,0.1643,0.1556,0.1556,1849840,0
1985-05-09,0.1643,0.1643,0.1643,0.1643,4765194,0
1985-05-10,0.1643,0.17301,0.1643,0.17301,10447907,0
1985-05-13,0.17301,0.17301,0.17301,0.17301,11069451,0
1985-05-14,0.17301,0.17301,0.17301,0.17301,9338001,0
1985-05-15,0.17301,0.17301,0.17301,0.17301,2308602,0
1985-05-16,0.17301,0.18163,0.17301,0.17301,1346684,0
1985-05-17,0.17301,0.18163,0.17301,0.18163,7858128,0
1985-05-20,0.19027,0.19027,0.19027,0.19027,18868383,0
1985-05-21,0.19027,0.19027,0.18163,0.18163,4898380,0
1985-05-22,0.18163,0.18163,0.18163,0.18163,17432906,0
1985-05-23,0.18163,0.18163,0.18163,0.18163,6541040,0
1985-05-24,0.18163,0.18163,0.18163,0.18163,2027426,0
1985-05-28,0.18163,0.18163,0.18163,0.18163,8183704,0
1985-05-29,0.18163,0.18163,0.18163,0.18163,2175414,0
1985-05-30,0.18163,0.18163,0.17301,0.17301,20022683,0
1985-05-31,0.17301,0.17301,0.17301,0.17301,13984802,0
1985-06-03,0.17301,0.17301,0.1643,0.1643,8968029,0
1985-06-04,0.1643,0.1643,0.1643,0.1643,8908835,0
1985-06-05,0.1643,0.1643,0.1643,0.1643,45106532,0
1985-06-06,0.1643,0.1643,0.1556,0.1556,9648771,0
1985-06-07,0.1556,0.1556,0.1556,0.1556,3536897,0
1985-06-10,0.1556,0.1556,0.1556,0.1556,9456389,0
1985-06-11,0.1556,0.1556,0.1556,0.1556,2471391,0
1985-06-12,0.1556,0.1556,0.13835,0.13835,3729281,0
1985-06-13,0.13835,0.13835,0.13835,0.13835,6496640,0
1985-06-14,0.13835,0.13835,0.13835,0.13835,9781960,0
1985-06-17,0.13835,0.13835,0.13835,0.13835,6052681,0
1985-06-18,0.13835,0.13835,0.13835,0.13835,4646803,0
1985-06-19,0.13835,0.13835,0.13835,0.13835,9367596,0
1985-06-20,0.14717,0.14717,0.14717,0.14717,3448105,0
1985-06-21,0.1556,0.1556,0.1556,0.1556,10729081,0
1985-06-24,0.1556,0.1556,0.1556,0.1556,9441591,0
1985-06-25,0.1556,0.1643,0.1556,0.1556,20303860,0
1985-06-26,0.1556,0.1643,0.1556,0.1556,2663772,0
1985-06-27,0.14717,0.14717,0.13835,0.13835,52328313,0
1985-06-28,0.13835,0.14717,0.13835,0.13835,12297747,0
1985-07-01,0.14717,0.14717,0.14717,0.14717,22760450,0
1985-07-02,0.14717,0.14717,0.14717,0.14717,22079708,0
1985-07-03,0.14717,0.14717,0.14717,0.14717,13511242,0
1985-07-05,0.14717,0.14717,0.14717,0.14717,3048541,0
1985-07-08,0.14717,0.14717,0.14717,0.14717,3092935,0
1985-07-09,0.1556,0.1556,0.1556,0.1556,5209155,0
1985-07-10,0.1556,0.1556,0.1556,0.1556,5416333,0
1985-07-11,0.1556,0.1556,0.1556,0.1556,15094705,0
1985-07-12,0.1556,0.1556,0.1556,0.1556,10107533,0
1985-07-15,0.1556,0.1556,0.1556,0.1556,4528411,0
1985-07-16,0.1556,0.1556,0.1556,0.1556,2190211,0
1985-07-17,0.1556,0.1556,0.1556,0.1556,7428963,0
1985-07-18,0.1556,0.1556,0.1556,0.1556,3211326,0
1985-07-19,0.1556,0.1556,0.1556,0.1556,2796961,0
1985-07-22,0.1643,0.1643,0.1643,0.1643,6259861,0
1985-07-23,0.1643,0.17301,0.1643,0.1643,7162585,0
1985-07-24,0.1643,0.1643,0.1643,0.1643,1568669,0
1985-07-25,0.1643,0.1643,0.1643,0.1643,5963890,0
1985-07-26,0.1643,0.1643,0.1643,0.1643,6259861,0
1985-07-29,0.1643,0.1643,0.1556,0.1556,13881209,0
1985-07-30,0.1643,0.1643,0.1643,0.1643,4410023,0
1985-07-31,0.17301,0.17301,0.17301,0.17301,5638317,0
1985-08-01,0.17301,0.17301,0.17301,0.17301,10077936,0
1985-08-02,0.17301,0.17301,0.17301,0.17301,2190211,0
1985-08-05,0.17301,0.17301,0.17301,0.17301,7517753,0
1985-08-06,0.17301,0.17301,0.1643,0.1643,3329714,0
1985-08-07,0.1643,0.17301,0.1643,0.1643,5297947,0
1985-08-08,0.1643,0.17301,0.1643,0.1643,458758,0
1985-08-09,0.1643,0.17301,0.1643,0.1643,1849840,0
1985-08-12,0.1643,0.17301,0.1643,0.1643,4765194,0
1985-08-13,0.1643,0.1643,0.1556,0.1556,5046367,0
1985-08-14,0.1556,0.1556,0.1556,0.1556,2101420,0
1985-08-15,0.1556,0.1556,0.14717,0.14717,3492500,0
1985-08-16,0.14717,0.14717,0.14717,0.14717,1820245,0
1985-08-19,0.13835,0.13835,0.13835,0.13835,9619176,0
1985-08-20,0.13835,0.13835,0.13835,0.13835,6570635,0
1985-08-21,0.13835,0.14717,0.13835,0.13835,2249405,0
1985-08-22,0.13835,0.13835,0.13835,0.13835,8331685,0
1985-08-23,0.13835,0.13835,0.13835,0.13835,5179559,0
1985-08-26,0.14717,0.14717,0.14717,0.14717,4927978,0
1985-08-27,0.14717,0.1556,0.14717,0.14717,3522095,0
1985-08-28,0.14717,0.14717,0.14717,0.14717,488357,0
1985-08-29,0.14717,0.14717,0.14717,0.14717,399565,0
1985-08-30,0.14717,0.14717,0.14717,0.14717,1035914,0
1985-09-03,0.1556,0.1556,0.1556,0.1556,1509470,0
1985-09-04,0.1556,0.1556,0.14717,0.14717,7695341,0
1985-09-05,0.14717,0.14717,0.14717,0.14717,488357,0
1985-09-06,0.1556,0.1556,0.1556,0.1556,3092935,0
1985-09-09,0.1556,0.1556,0.1556,0.1556,1287491,0
1985-09-10,0.1556,0.1556,0.14717,0.14717,2915351,0
1985-09-11,0.14717,0.14717,0.13835,0.13835,13156072,0
1985-09-12,0.13835,0.13835,0.13835,0.13835,1553867,0
1985-09-13,0.13835,0.13835,0.13835,0.13835,3729281,0
1985-09-16,0.13835,0.13835,0.12975,0.12975,5268350,0
1985-09-17,0.12975,0.12975,0.12975,0.12975,4158443,0
1985-09-18,0.12975,0.12975,0.12975,0.12975,5786303,0
1985-09-19,0.13835,0.13835,0.13835,0.13835,4927978,0
1985-09-20,0.13835,0.14717,0.13835,0.13835,3300116,0
1985-09-23,0.13835,0.14717,0.13835,0.13835,917519,0
1985-09-24,0.13835,0.14717,0.13835,0.13835,3536897,0
1985-09-25,0.13835,0.13835,0.12975,0.12975,9574779,0
1985-09-26,0.12975,0.12975,0.12975,0.12975,9900349,0
1985-09-27,0.12975,0.12975,0.12975,0.12975,295972,0
1985-09-30,0.12975,0.12975,0.12975,0.12975,4439621,0
1985-10-01,0.12975,0.12975,0.12975,0.12975,2145817,0
1985-10-02,0.13835,0.13835,0.13835,0.13835,2471391,0
1985-10-03,0.12975,0.12975,0.12975,0.12975,2057026,0
1985-10-04,0.12975,0.12975,0.12975,0.12975,3403710,0
1985-10-07,0.12975,0.12975,0.12112,0.12112,8109704,0
1985-10-08,0.12112,0.12112,0.12112,0.12112,6333857,0
1985-10-09,0.12112,0.12112,0.12112,0.12112,25498213,0
1985-10-10,0.12112,0.12112,0.12112,0.12112,6896209,0
1985-10-11,0.12112,0.12975,0.12112,0.12112,10595891,0
1985-10-14,0.12975,0.12975,0.12975,0.12975,5667914,0
1985-10-15,0.12975,0.12975,0.12975,0.12975,7266178,0
1985-10-16,0.12975,0.12975,0.12975,0.12975,5712312,0
1985-10-17,0.12975,0.12975,0.12975,0.12975,1450278,0
1985-10-18,0.12975,0.12975,0.12975,0.12975,1761049,0
1985-10-21,0.12975,0.12975,0.12112,0.12112,3625688,0
1985-10-22,0.12112,0.12975,0.12112,0.12112,10847472,0
1985-10-23,0.12975,0.12975,0.12975,0.12975,5519925,0
1985-10-24,0.13835,0.13835,0.13835,0.13835,13984802,0
1985-10-25,0.13835,0.13835,0.13835,0.13835,1775849,0
1985-10-28,0.13835,0.13835,0.13835,0.13835,9530384,0
1985-10-29,0.13835,0.13835,0.13835,0.13835,3122533,0
1985-10-30,0.13835,0.13835,0.13835,0.13835,532756,0
1985-10-31,0.13835,0.13835,0.13835,0.13835,3536897,0
1985-11-01,0.13835,0.13835,0.12975,0.12975,3359310,0
1985-11-04,0.12975,0.13835,0.12975,0.12975,2382596,0
1985-11-05,0.12975,0.12975,0.12975,0.12975,7606549,0
1985-11-06,0.12975,0.12975,0.12975,0.12975,1731454,0
1985-11-07,0.13835,0.13835,0.13835,0.13835,5475529,0
1985-11-08,0.13835,0.13835,0.13835,0.13835,4513616,0
1985-11-11,0.13835,0.13835,0.13835,0.13835,4558011,0
1985-11-12,0.14717,0.14717,0.14717,0.14717,7280972,0
1985-11-13,0.14717,0.14717,0.13835,0.13835,4099246,0
1985-11-14,0.14717,0.14717,0.14717,0.14717,3773675,0
1985-11-15,0.14717,0.14717,0.14717,0.14717,4276832,0
1985-11-18,0.14717,0.14717,0.14717,0.14717,2086620,0
1985-11-19,0.14717,0.14717,0.14717,0.14717,3122533,0
1985-11-20,0.14717,0.14717,0.14717,0.14717,1983028,0
1985-11-21,0.14717,0.1556,0.14717,0.14717,6999798,0
1985-11-22,0.14717,0.1556,0.14717,0.14717,1894240,0
1985-11-25,0.14717,0.1556,0.14717,0.1556,1983028,0
1985-11-26,0.1556,0.1556,0.14717,0.14717,873126,0
1985-11-27,0.14717,0.1556,0.14717,0.1556,1716653,0
1985-11-29,0.1556,0.1556,0.1556,0.1556,2796961,0
1985-12-02,0.1556,0.1556,0.1556,0.1556,4898380,0
1985-12-03,0.1556,0.1556,0.1556,0.1556,2545382,0
1985-12-04,0.1556,0.1643,0.1556,0.1643,4439621,0
1985-12-05,0.1643,0.17301,0.1643,0.17301,12297747,0
1985-12-06,0.17301,0.17301,0.1643,0.1643,19608320,0
1985-12-09,0.1643,0.17301,0.1643,0.17301,4365627,0
1985-12-10,0.17301,0.17301,0.1643,0.1643,7680539,0
1985-12-11,0.1643,0.17301,0.1643,0.1643,23352399,0
1985-12-12,0.1643,0.17301,0.1556,0.1643,8923636,0
1985-12-13,0.1643,0.1643,0.1643,0.1643,15938234,0
1985-12-16,0.1643,0.1643,0.1643,0.1643,5297947,0
1985-12-17,0.1643,0.1643,0.1556,0.1556,7192182,0
1985-12-18,0.1556,0.1556,0.14717,0.14717,9900349,0
1985-12-19,0.14717,0.14717,0.14717,0.14717,2989344,0
1985-12-20,0.14717,0.14717,0.14717,0.14717,18528010,0
1985-12-23,0.14717,0.14717,0.14717,0.14717,9130814,0
1985-12-24,0.14717,0.14717,0.14717,0.14717,2989344,0
1985-12-26,0.14717,0.14717,0.14717,0.14717,2190211,0
1985-12-27,0.14717,0.14717,0.14717,0.14717,4365627,0
1985-12-30,0.14717,0.14717,0.13835,0.14717,13570436,0
1985-12-31,0.14717,0.14717,0.13835,0.13835,6452246,0
1986-01-02,0.13835,0.13835,0.13835,0.13835,3004144,0
1986-01-03,0.13835,0.13835,0.13835,0.13835,1923836,0
1986-01-06,0.13835,0.13835,0.13835,0.13835,3448105,0
1986-01-07,0.13835,0.1556,0.13835,0.1556,10433107,0
1986-01-08,0.1556,0.1556,0.1556,0.1556,12578922,0
1986-01-09,0.1556,0.1556,0.1556,0.1556,7724938,0
1986-01-10,0.1556,0.1556,0.1556,0.1556,1775849,0
1986-01-13,0.1556,0.1556,0.1556,0.1556,3566496,0
1986-01-14,0.1556,0.1556,0.1556,0.1556,3625688,0
1986-01-15,0.1556,0.1556,0.1556,0.1556,2885753,0
1986-01-16,0.1556,0.1556,0.1556,0.1556,4558011,0
1986-01-17,0.1556,0.1643,0.1556,0.1643,2989344,0
1986-01-20,0.1643,0.1643,0.1556,0.1643,873126,0
1986-01-21,0.1643,0.1643,0.1556,0.1643,9411992,0
1986-01-22,0.1643,0.1643,0.1643,0.1643,3862468,0
1986-01-23,0.1643,0.1643,0.1643,0.1643,1983028,0
1986-01-24,0.1643,0.1643,0.1643,0.1643,1391083,0
1986-01-27,0.1643,0.1643,0.1643,0.1643,3462901,0
1986-01-28,0.1643,0.1643,0.1643,0.1643,858326,0
1986-01-29,0.1643,0.1643,0.1643,0.1643,5253552,0
1986-01-30,0.1643,0.1643,0.1556,0.1556,1553867,0
1986-01-31,0.1556,0.1643,0.1556,0.1556,651144,0
1986-02-03,0.1556,0.1643,0.1556,0.1556,2175414,0
1986-02-04,0.1556,0.1556,0.1556,0.1556,16441388,0
1986-02-05,0.1556,0.1556,0.1556,0.1556,7843328,0
1986-02-06,0.1556,0.17301,0.1556,0.17301,10388711,0
1986-02-07,0.17301,0.17301,0.1643,0.17301,11395022,0
1986-02-10,0.17301,0.18163,0.17301,0.18163,7961717,0
1986-02-11,0.18163,0.19027,0.18163,0.19027,17684482,0
1986-02-12,0.19027,0.19027,0.18163,0.18163,12460532,0
1986-02-13,0.18163,0.18163,0.18163,0.18163,8435277,0
1986-02-14,0.18163,0.18163,0.18163,0.18163,17477303,0
1986-02-18,0.18163,0.19027,0.18163,0.19027,16278605,0
1986-02-19,0.19027,0.19027,0.18163,0.18163,10862267,0
1986-02-20,0.18163,0.19027,0.18163,0.19027,4513616,0
1986-02-21,0.19027,0.19027,0.18163,0.19027,2012624,0
1986-02-24,0.19027,0.19027,0.19027,0.19027,21014198,0
1986-02-25,0.19027,0.19027,0.19027,0.19027,2131015,0
1986-02-26,0.19027,0.19027,0.19027,0.19027,7354971,0
1986-02-27,0.19027,0.19896,0.19027,0.19896,17891666,0
1986-02-28,0.19896,0.19896,0.19896,0.19896,2086620,0
1986-03-03,0.19896,0.19896,0.19027,0.19027,6111876,0
1986-03-04,0.19027,0.19027,0.19027,0.19027,31684083,0
1986-03-05,0.19027,0.19027,0.18163,0.18163,13452047,0
1986-03-06,0.18163,0.19027,0.18163,0.19027,11025056,0
1986-03-07,0.19027,0.19027,0.18163,0.18163,10403511,0
1986-03-10,0.18163,0.18163,0.18163,0.18163,29064710,0
1986-03-11,0.18163,0.19027,0.18163,0.19027,9811559,0
1986-03-12,0.19027,0.19896,0.19027,0.19896,13022882,0
1986-03-13,0.19896,0.19896,0.19027,0.19896,4439621,0
1986-03-14,0.19896,0.19896,0.19896,0.19896,13452047,0
1986-03-17,0.19896,0.19896,0.19896,0.19896,4114048,0
1986-03-18,0.19896,0.19896,0.19896,0.19896,2219810,0
1986-03-19,0.19896,0.19896,0.19027,0.19027,3536897,0
1986-03-20,0.19027,0.19896,0.19027,0.19027,3403710,0
1986-03-21,0.19027,0.19027,0.19027,0.19027,3078137,0
1986-03-24,0.19027,0.19027,0.18163,0.18163,1139502,0
1986-03-25,0.18163,0.18163,0.17301,0.18163,10803072,0
1986-03-26,0.18163,0.18163,0.18163,0.18163,5090765,0
1986-03-27,0.18163,0.18163,0.18163,0.18163,5209155,0
1986-03-31,0.18163,0.18163,0.18163,0.18163,458758,0
1986-04-01,0.18163,0.18163,0.18163,0.18163,7843328,0
1986-04-02,0.18163,0.18163,0.17301,0.17301,9545179,0
1986-04-03,0.17301,0.17301,0.17301,0.17301,12179354,0
1986-04-04,0.17301,0.17301,0.17301,0.17301,5475529,0
1986-04-07,0.17301,0.17301,0.17301,0.17301,4469215,0
1986-04-08,0.17301,0.18163,0.17301,0.18163,3300116,0
1986-04-09,0.18163,0.18163,0.18163,0.18163,6496640,0
1986-04-10,0.18163,0.18163,0.18163,0.18163,5460731,0
1986-04-11,0.18163,0.18163,0.18163,0.18163,3773675,0
1986-04-14,0.18163,0.18163,0.18163,0.18163,3995655,0
1986-04-15,0.18163,0.19027,0.18163,0.19027,15079906,0
1986-04-16,0.19027,0.19896,0.19027,0.19896,14591548,0
1986-04-17,0.19896,0.19896,0.19896,0.19896,5756705,0
1986-04-18,0.19896,0.21628,0.19896,0.21628,18054453,0
1986-04-21,0.21628,0.21628,0.2077,0.2077,4025255,0
1986-04-22,0.2077,0.2077,0.19896,0.2077,45136127,0
1986-04-23,0.2077,0.2077,0.19896,0.19896,3699682,0
1986-04-24,0.19896,0.19896,0.19896,0.19896,5845500,0
1986-04-25,0.19896,0.2077,0.19896,0.19896,3152129,0
1986-04-28,0.19896,0.2077,0.19896,0.2077,1938634,0
1986-04-29,0.2077,0.22492,0.2077,0.21628,17832471,0
1986-04-30,0.21628,0.21628,0.21628,0.21628,6481845,0
1986-05-01,0.21628,0.21628,0.21628,0.21628,4735595,0
1986-05-02,0.21628,0.22492,0.21628,0.21628,12578922,0
1986-05-05,0.21628,0.22492,0.21628,0.21628,3078137,0
1986-05-06,0.22492,0.22492,0.22492,0.22492,2426990,0
1986-05-07,0.22492,0.22492,0.21628,0.21628,6481845,0
1986-05-08,0.21628,0.21628,0.21628,0.21628,4720794,0
1986-05-09,0.21628,0.21628,0.21628,0.21628,1894240,0
1986-05-12,0.21628,0.21628,0.21628,0.21628,23589174,0
1986-05-13,0.21628,0.21628,0.21628,0.21628,8094908,0
1986-05-14,0.21628,0.21628,0.21628,0.21628,4602404,0
1986-05-15,0.21628,0.21628,0.2077,0.2077,14798732,0
1986-05-16,0.2077,0.2077,0.19896,0.2077,4461818,0
1986-05-19,0.2077,0.2077,0.19896,0.19896,5120363,0
1986-05-20,0.19896,0.19896,0.19896,0.19896,3536897,0
1986-05-21,0.19896,0.19896,0.19896,0.19896,1805445,0
1986-05-22,0.19896,0.19896,0.19896,0.19896,2338198,0
1986-05-23,0.19896,0.19896,0.19027,0.19896,3906864,0
1986-05-27,0.19896,0.19896,0.19027,0.19896,6126676,0
1986-05-28,0.19896,0.19896,0.19027,0.19896,858326,0
1986-05-29,0.19896,0.19896,0.19027,0.19896,1383681,0
1986-05-30,0.19896,0.19896,0.19896,0.19896,2286403,0
1986-06-02,0.19896,0.19896,0.18163,0.19027,10692082,0
1986-06-03,0.19027,0.19027,0.18163,0.19027,2841356,0
1986-06-04,0.18163,0.18163,0.18163,0.18163,1827645,0
1986-06-05,0.18163,0.18163,0.18163,0.18163,984116,0
1986-06-06,0.18163,0.18163,0.18163,0.18163,2900552,0
1986-06-09,0.18163,0.18163,0.17301,0.17301,2500987,0
1986-06-10,0.17301,0.17301,0.1643,0.17301,3344514,0
1986-06-11,0.17301,0.17301,0.1643,0.17301,1768447,0
1986-06-12,0.17301,0.17301,0.17301,0.17301,1065508,0
1986-06-13,0.17301,0.17301,0.17301,0.17301,355168,0
1986-06-16,0.17301,0.17301,0.17301,0.17301,12245950,0
1986-06-17,0.17301,0.18163,0.17301,0.17301,1087703,0
1986-06-18,0.17301,0.17301,0.1643,0.1643,23019426,0
1986-06-19,0.1643,0.1643,0.1643,0.1643,4705999,0
1986-06-20,0.1643,0.1643,0.1556,0.1643,22153702,0
1986-06-23,0.1643,0.1643,0.1556,0.1556,902720,0
1986-06-24,0.1556,0.1556,0.1556,0.1556,1627862,0
1986-06-25,0.1556,0.1643,0.1556,0.1643,2153219,0
1986-06-26,0.1556,0.1556,0.1556,0.1556,510555,0
1986-06-27,0.1556,0.1556,0.1556,0.1556,3803274,0
1986-06-30,0.1556,0.1556,0.1556,0.1556,4402624,0
1986-07-01,0.1556,0.1556,0.1556,0.1556,5061166,0
1986-07-02,0.1556,0.1556,0.1556,0.1556,1827645,0
1986-07-03,0.1556,0.1556,0.1556,0.1556,3951264,0
1986-07-07,0.1556,0.1643,0.1556,0.1556,1605662,0
1986-07-08,0.1556,0.1556,0.1556,0.1556,1539070,0
1986-07-09,0.1556,0.1556,0.1556,0.1556,369965,0
1986-07-10,0.1556,0.1556,0.1556,0.1556,495758,0
1986-07-11,0.1556,0.1556,0.1556,0.1556,1479873,0
1986-07-14,0.1556,0.1556,0.14717,0.14717,6304260,0
1986-07-15,0.14717,0.14717,0.13835,0.14717,12312546,0
1986-07-16,0.14717,0.14717,0.13835,0.13835,2182812,0
1986-07-17,0.13835,0.14717,0.13835,0.14717,4742995,0
1986-07-18,0.14717,0.14717,0.13835,0.13835,939720,0
1986-07-21,0.13835,0.13835,0.13835,0.13835,806533,0
1986-07-22,0.13835,0.13835,0.13835,0.13835,1583466,0
1986-07-23,0.13835,0.13835,0.13835,0.13835,4646803,0
1986-07-24,0.13835,0.13835,0.13835,0.13835,658544,0
1986-07-25,0.13835,0.13835,0.12975,0.13835,4484014,0
1986-07-28,0.13835,0.13835,0.12112,0.12975,9145620,0
1986-07-29,0.12975,0.12975,0.11242,0.12112,18823987,0
1986-07-30,0.12112,0.12112,0.11242,0.12112,5690113,0
1986-07-31,0.12112,0.12112,0.12112,0.12112,7295774,0
1986-08-01,0.12112,0.12112,0.11242,0.12112,11861183,0
1986-08-04,0.12112,0.12112,0.11242,0.12112,2301205,0
1986-08-05,0.12112,0.12112,0.11242,0.12112,5534725,0
1986-08-06,0.12112,0.12112,0.11242,0.12112,799131,0
1986-08-07,0.12112,0.12112,0.11242,0.11242,13540838,0
1986-08-08,0.11242,0.12112,0.10379,0.12112,26223354,0
1986-08-11,0.12112,0.12112,0.12112,0.12112,2404794,0
1986-08-12,0.12112,0.12975,0.12112,0.12975,11113847,0
1986-08-13,0.12975,0.12975,0.12112,0.12975,44041023,0
1986-08-14,0.12975,0.13835,0.12975,0.12975,5571722,0
1986-08-15,0.12975,0.12975,0.12975,0.12975,7754535,0
1986-08-18,0.12975,0.12975,0.12975,0.12975,887923,0
1986-08-19,0.12975,0.12975,0.12975,0.12975,3684882,0
1986-08-20,0.12975,0.12975,0.12975,0.12975,12430934,0
1986-08-21,0.12975,0.12975,0.12975,0.12975,969317,0
1986-08-22,0.13835,0.14717,0.13835,0.14717,6267262,0
1986-08-25,0.14717,0.14717,0.13835,0.13835,2900552,0
1986-08-26,0.13835,0.14717,0.13835,0.14717,2049624,0
1986-08-27,0.14717,0.14717,0.13835,0.13835,717742,0
1986-08-28,0.13835,0.14717,0.13835,0.13835,5275746,0
1986-08-29,0.13835,0.14717,0.13835,0.14717,2574979,0
1986-09-02,0.14717,0.1556,0.14717,0.14717,5320143,0
1986-09-03,0.14717,0.1556,0.14717,0.14717,2360399,0
1986-09-04,0.14717,0.1556,0.14717,0.1556,969317,0
1986-09-05,0.1556,0.1556,0.14717,0.14717,3063340,0
1986-09-08,0.14717,0.14717,0.13835,0.13835,3307513,0
1986-09-09,0.13835,0.13835,0.12975,0.13835,7169984,0
1986-09-10,0.13835,0.13835,0.13835,0.13835,1650061,0
1986-09-11,0.13835,0.13835,0.13835,0.13835,5408936,0
1986-09-12,0.13835,0.13835,0.13835,0.13835,5719710,0
1986-09-15,0.13835,0.13835,0.13835,0.13835,2012624,0
1986-09-16,0.13835,0.13835,0.12975,0.13835,5090765,0
1986-09-17,0.13835,0.13835,0.13835,0.13835,2197613,0
1986-09-18,0.13835,0.13835,0.13835,0.13835,1494668,0
1986-09-19,0.13835,0.13835,0.13835,0.13835,2138418,0
1986-09-22,0.13835,0.13835,0.13835,0.13835,1087703,0
1986-09-23,0.13835,0.13835,0.13835,0.13835,1043311,0
1986-09-24,0.13835,0.13835,0.13835,0.13835,1124703,0
1986-09-25,0.13835,0.13835,0.12112,0.12112,4484014,0
1986-09-26,0.12112,0.12112,0.12112,0.12112,799131,0
1986-09-29,0.12112,0.12975,0.12112,0.12112,1213496,0
1986-09-30,0.12112,0.12975,0.12112,0.12975,1709254,0
1986-10-01,0.12975,0.12975,0.12112,0.12112,2219810,0
1986-10-02,0.12112,0.12975,0.12112,0.12112,843528,0
1986-10-03,0.12112,0.12975,0.12112,0.12975,347768,0
1986-10-06,0.12975,0.12975,0.12112,0.12112,325572,0
1986-10-07,0.12112,0.12112,0.12112,0.12112,6060079,0
1986-10-08,0.12112,0.12112,0.12112,0.12112,3211326,0
1986-10-09,0.12112,0.12112,0.12112,0.12112,924923,0
1986-10-10,0.12112,0.12112,0.12112,0.12112,2057026,0
1986-10-13,0.12112,0.12112,0.12112,0.12112,858326,0
1986-10-14,0.12112,0.12112,0.12112,0.12112,1650061,0
1986-10-15,0.12112,0.12112,0.12112,0.12112,858326,0
1986-10-16,0.12112,0.12112,0.11242,0.11242,1790651,0
1986-10-17,0.11242,0.12112,0.11242,0.11242,2574979,0
1986-10-20,0.11242,0.11242,0.10379,0.11242,2671171,0
1986-10-21,0.11242,0.11242,0.10379,0.11242,591949,0
1986-10-22,0.11242,0.11242,0.10379,0.10379,3825471,0
1986-10-23,0.10379,0.11242,0.10379,0.11242,569748,0
1986-10-24,0.11242,0.12112,0.11242,0.12112,4380422,0
1986-10-27,0.12112,0.12112,0.12112,0.12112,12593721,0
1986-10-28,0.12112,0.12975,0.12112,0.12112,1028510,0
1986-10-29,0.12112,0.13835,0.12112,0.13835,7414166,0
1986-10-30,0.13835,0.13835,0.12975,0.13835,2589776,0
1986-10-31,0.13835,0.13835,0.13835,0.13835,1043311,0
1986-11-03,0.13835,0.13835,0.12975,0.13835,947118,0
1986-11-04,0.13835,0.13835,0.12975,0.13835,1605662,0
1986-11-05,0.13835,0.13835,0.12975,0.13835,2441791,0
1986-11-06,0.13835,0.13835,0.13835,0.13835,1028510,0
1986-11-07,0.13835,0.13835,0.13835,0.13835,1198695,0
1986-11-10,0.13835,0.13835,0.13835,0.13835,1768447,0
1986-11-11,0.13835,0.13835,0.13835,0.13835,865726,0
1986-11-12,0.13835,0.14717,0.13835,0.14717,1576062,0
1986-11-13,0.14717,0.14717,0.13835,0.13835,2471391,0
1986-11-14,0.13835,0.14717,0.13835,0.13835,1561267,0
1986-11-17,0.13835,0.14717,0.13835,0.14717,1894240,0
1986-11-18,0.14717,0.14717,0.13835,0.13835,6911008,0
1986-11-19,0.13835,0.13835,0.12975,0.12975,8879239,0
1986-11-20,0.12975,0.13835,0.12975,0.13835,2360399,0
1986-11-21,0.13835,0.13835,0.13835,0.13835,15020711,0
1986-11-24,0.13835,0.13835,0.12975,0.12975,1894240,0
1986-11-25,0.12975,0.12975,0.12975,0.12975,4750393,0
1986-11-26,0.12975,0.12975,0.12975,0.12975,702940,0
1986-11-28,0.12975,0.12975,0.12975,0.12975,991515,0
1986-12-01,0.12975,0.12975,0.12112,0.12975,9841156,0
1986-12-02,0.12975,0.12975,0.12975,0.12975,2012624,0
1986-12-03,0.12975,0.13835,0.12975,0.13835,2264206,0
1986-12-04,0.13835,0.13835,0.13835,0.13835,1812848,0
1986-12-05,0.13835,0.13835,0.13835,0.13835,1176497,0
1986-12-08,0.13835,0.13835,0.13835,0.13835,1864639,0
1986-12-09,0.13835,0.13835,0.13835,0.13835,984116,0
1986-12-10,0.13835,0.14717,0.13835,0.14717,2486186,0
1986-12-11,0.14717,0.14717,0.13835,0.14717,392167,0
1986-12-12,0.13835,0.13835,0.13835,0.13835,1790651,0
1986-12-15,0.13835,0.13835,0.13835,0.13835,924923,0
1986-12-16,0.13835,0.13835,0.13835,0.13835,2441791,0
1986-12-17,0.13835,0.13835,0.13835,0.13835,821330,0
1986-12-18,0.13835,0.13835,0.13835,0.13835,961918,0
1986-12-19,0.13835,0.13835,0.13835,0.13835,2759962,0
1986-12-22,0.13835,0.13835,0.13835,0.13835,1990430,0
1986-12-23,0.13835,0.14717,0.13835,0.13835,4084449,0
1986-12-24,0.13835,0.13835,0.13835,0.13835,1065508,0
1986-12-26,0.13835,0.13835,0.13835,0.13835,1494668,0
1986-12-29,0.13835,0.13835,0.12975,0.12975,1709254,0
1986-12-30,0.12975,0.13835,0.12975,0.12975,865726,0
1986-12-31,0.12975,0.13835,0.12975,0.12975,1561267,0
1987-01-02,0.12975,0.12975,0.12975,0.12975,754733,0
1987-01-05,0.12975,0.13835,0.12975,0.13835,2552781,0
1987-01-06,0.13835,0.14717,0.13835,0.13835,7769332,0
1987-01-07,0.13835,0.14717,0.13835,0.14717,10322115,0
1987-01-08,0.14717,0.14717,0.13835,0.14717,2463989,0
1987-01-09,0.14717,0.1643,0.14717,0.1643,30522385,0
1987-01-12,0.1643,0.1643,0.1556,0.1643,14332571,0
1987-01-13,0.1643,0.1643,0.1556,0.1643,21443362,0
1987-01-14,0.1643,0.18163,0.1643,0.18163,39631001,0
1987-01-15,0.18163,0.19896,0.18163,0.19027,69739023,0
1987-01-16,0.19027,0.19027,0.18163,0.19027,10558896,0
1987-01-19,0.19027,0.19027,0.18163,0.19027,23241407,0
1987-01-20,0.19027,0.19896,0.19027,0.19027,19356740,0
1987-01-21,0.19027,0.19896,0.18163,0.18163,11284033,0
1987-01-22,0.18163,0.19027,0.18163,0.19027,6474447,0
1987-01-23,0.19027,0.19027,0.18163,0.18163,39031657,0
1987-01-26,0.18163,0.18163,0.17301,0.18163,4336028,0
1987-01-27,0.18163,0.18163,0.17301,0.18163,10359113,0
1987-01-28,0.18163,0.18163,0.18163,0.18163,8834841,0
1987-01-29,0.18163,0.18163,0.17301,0.17301,13318858,0
1987-01-30,0.17301,0.18163,0.17301,0.18163,6148873,0
1987-02-02,0.18163,0.2077,0.17301,0.19896,15124302,0
1987-02-03,0.19896,0.22492,0.19896,0.21628,21628343,0
1987-02-04,0.21628,0.23344,0.21628,0.22492,12356939,0
1987-02-05,0.22492,0.23344,0.21628,0.21628,11298831,0
1987-02-06,0.21628,0.22492,0.2077,0.21628,7132988,0
1987-02-09,0.21628,0.21628,0.2077,0.21628,9212209,0
1987-02-10,0.21628,0.21628,0.2077,0.2077,19260547,0
1987-02-11,0.2077,0.23344,0.2077,0.23344,16212010,0
1987-02-12,0.23344,0.23344,0.22492,0.23344,20659026,0
1987-02-13,0.23344,0.25075,0.22492,0.24215,24639888,0
1987-02-17,0.24215,0.26821,0.24215,0.25948,41577033,0
1987-02-18,0.25948,0.26821,0.25075,0.25948,28213780,0
1987-02-19,0.25948,0.26821,0.25948,0.25948,19778505,0
1987-02-20,0.25948,0.25948,0.25075,0.25075,31854269,0
1987-02-23,0.25075,0.25075,0.23344,0.25075,28317372,0
1987-02-24,0.25075,0.25075,0.24215,0.24215,9005028,0
1987-02-25,0.24215,0.24215,0.23344,0.24215,10240722,0
1987-02-26,0.24215,0.24215,0.23344,0.23344,5275746,0
1987-02-27,0.23344,0.23344,0.22492,0.22492,6785221,0
1987-03-02,0.22492,0.23344,0.22492,0.22492,11306229,0
1987-03-03,0.22492,0.22492,0.22492,0.22492,2404794,0
1987-03-04,0.22492,0.23344,0.22492,0.23344,3758879,0
1987-03-05,0.23344,0.23344,0.22492,0.22492,11247035,0
1987-03-06,0.22492,0.23344,0.22492,0.22492,2360399,0
1987-03-09,0.22492,0.23344,0.22492,0.22492,2523183,0
1987-03-10,0.22492,0.23344,0.22492,0.22492,3078137,0
1987-03-11,0.23344,0.23344,0.23344,0.23344,4439621,0
1987-03-12,0.23344,0.23344,0.22492,0.22492,7724938,0
1987-03-13,0.22492,0.23344,0.22492,0.22492,9286202,0
1987-03-16,0.22492,0.22492,0.21628,0.21628,14177186,0
1987-03-17,0.21628,0.22492,0.21628,0.22492,12142355,0
1987-03-18,0.22492,0.23344,0.22492,0.22492,16175014,0
1987-03-19,0.22492,0.23344,0.22492,0.23344,46712195,0
1987-03-20,0.23344,0.24215,0.23344,0.23344,18565006,0
1987-03-23,0.23344,0.24215,0.23344,0.23344,36360482,0
1987-03-24,0.23344,0.24215,0.23344,0.23344,12127559,0
1987-03-25,0.23344,0.23344,0.23344,0.23344,9767162,0
1987-03-26,0.23344,0.24215,0.23344,0.24215,18350429,0
1987-03-27,0.24215,0.24215,0.23344,0.24215,20925405,0
1987-03-30,0.23344,0.23344,0.22492,0.22492,10336916,0
1987-03-31,0.22492,0.23344,0.22492,0.23344,12682513,0
1987-04-01,0.23344,0.23344,0.21628,0.22492,6171070,0
1987-04-02,0.22492,0.23344,0.22492,0.23344,10529295,0
1987-04-03,0.23344,0.24215,0.23344,0.23344,8982830,0
1987-04-06,0.23344,0.25075,0.23344,0.25075,37773761,0
1987-04-07,0.25075,0.25075,0.24215,0.25075,28184181,0
1987-04-08,0.25075,0.25075,0.25075,0.25075,7236579,0
1987-04-09,0.25075,0.25075,0.25075,0.25075,15930832,0
1987-04-10,0.25075,0.26821,0.25075,0.25948,26719112,0
1987-04-13,0.25948,0.26821,0.25948,0.25948,31425109,0
1987-04-14,0.25948,0.25948,0.25075,0.25075,19364143,0
1987-04-15,0.25948,0.25948,0.25948,0.25948,14865324,0
1987-04-16,0.25948,0.27683,0.25948,0.26821,24292116,0
1987-04-20,0.26821,0.27683,0.25948,0.25948,10588491,0
1987-04-21,0.25948,0.25948,0.25075,0.25948,6674227,0
1987-04-22,0.26821,0.27683,0.26821,0.26821,41332857,0
1987-04-23,0.26821,0.27683,0.26821,0.26821,15723651,0
1987-04-24,0.26821,0.26821,0.25948,0.25948,16485788,0
1987-04-27,0.25948,0.26821,0.25948,0.26821,7280972,0
1987-04-28,0.26821,0.26821,0.25948,0.26821,29168298,0
1987-04-29,0.26821,0.29405,0.26821,0.28543,48428847,0
1987-04-30,0.28543,0.31138,0.28543,0.31138,43944831,0
1987-05-01,0.32007,0.32871,0.32007,0.32007,43101302,0
1987-05-04,0.32007,0.32007,0.31138,0.32007,16692967,0
1987-05-05,0.32871,0.33731,0.32871,0.33731,25860781,0
1987-05-06,0.33731,0.33731,0.32871,0.33731,16404393,0
1987-05-07,0.33731,0.33731,0.32871,0.33731,15990028,0
1987-05-08,0.33731,0.33731,0.32871,0.33731,14310376,0
1987-05-11,0.33731,0.33731,0.32871,0.33731,14902322,0
1987-05-12,0.33731,0.33731,0.32007,0.32007,10610690,0
1987-05-13,0.32007,0.33731,0.32007,0.32871,18084049,0
1987-05-14,0.32871,0.33731,0.32871,0.32871,6148873,0
1987-05-15,0.32871,0.33731,0.32871,0.32871,7495559,0
1987-05-18,0.32871,0.32871,0.30275,0.32007,17492101,0
1987-05-19,0.31138,0.31138,0.29405,0.30275,9737566,0
1987-05-20,0.30275,0.30275,0.29405,0.29405,6970203,0
1987-05-21,0.29405,0.30275,0.29405,0.29405,4661602,0
1987-05-22,0.29405,0.30275,0.29405,0.30275,16692967,0
1987-05-26,0.30275,0.31138,0.30275,0.31138,4003059,0
1987-05-27,0.31138,0.31138,0.30275,0.31138,3129933,0
1987-05-28,0.31138,0.31138,0.31138,0.31138,3662686,0
1987-05-29,0.31138,0.31138,0.31138,0.31138,4054850,0
1987-06-01,0.31138,0.32007,0.31138,0.31138,10558896,0
1987-06-02,0.31138,0.31138,0.31138,0.31138,6200668,0
1987-06-03,0.31138,0.31138,0.31138,0.31138,5275746,0
1987-06-04,0.31138,0.31138,0.30275,0.30275,7399365,0
1987-06-05,0.30275,0.31138,0.30275,0.30275,3869867,0
1987-06-08,0.30275,0.30275,0.29405,0.30275,1176497,0
1987-06-09,0.30275,0.31138,0.30275,0.31138,9848557,0
1987-06-10,0.31138,0.32007,0.31138,0.32007,8324287,0
1987-06-11,0.32007,0.32007,0.31138,0.31138,9944750,0
1987-06-12,0.31138,0.31138,0.30275,0.30275,12593721,0
1987-06-15,0.30275,0.30275,0.27683,0.27683,13400249,0
1987-06-16,0.27683,0.27683,0.25948,0.26821,17077737,0
1987-06-17,0.26821,0.30275,0.26821,0.30275,22198098,0
1987-06-18,0.29405,0.29405,0.29405,0.29405,7687939,0
1987-06-19,0.29405,0.29405,0.28543,0.28543,6777819,0
1987-06-22,0.28543,0.29405,0.27683,0.28543,4010455,0
1987-06-23,0.28543,0.28543,0.26821,0.27683,13400249,0
1987-06-24,0.27683,0.28543,0.27683,0.27683,5586523,0
1987-06-25,0.27683,0.27683,0.27683,0.27683,7680539,0
1987-06-26,0.27683,0.27683,0.27683,0.27683,6489245,0
1987-06-29,0.27683,0.27683,0.26821,0.26821,3122533,0
1987-06-30,0.26821,0.27683,0.25948,0.26821,5934290,0
1987-07-01,0.26821,0.26821,0.25948,0.25948,2360399,0
1987-07-02,0.25948,0.27683,0.25948,0.27683,7650944,0
1987-07-06,0.27683,0.28543,0.27683,0.27683,7547355,0
1987-07-07,0.27683,0.28543,0.27683,0.28543,4831785,0
1987-07-08,0.28543,0.28543,0.27683,0.28543,9818958,0
1987-07-09,0.28543,0.28543,0.27683,0.27683,4373023,0
1987-07-10,0.27683,0.27683,0.25075,0.25948,11321027,0
1987-07-13,0.25948,0.25948,0.25075,0.25948,10403511,0
1987-07-14,0.25948,0.28543,0.25948,0.28543,19571322,0
1987-07-15,0.28543,0.30275,0.28543,0.30275,8035709,0
1987-07-16,0.30275,0.32007,0.30275,0.31138,12482729,0
1987-07-17,0.32007,0.33731,0.32007,0.33731,24558494,0
1987-07-20,0.33731,0.33731,0.33731,0.33731,7273577,0
1987-07-21,0.33731,0.33731,0.32871,0.32871,15005912,0
1987-07-22,0.32871,0.32871,0.31138,0.31138,10566293,0
1987-07-23,0.31138,0.32007,0.31138,0.31138,10729081,0
1987-07-24,0.31138,0.31138,0.31138,0.31138,1679656,0
1987-07-27,0.31138,0.31138,0.30275,0.30275,10114931,0
1987-07-28,0.30275,0.31138,0.30275,0.30275,4890981,0
1987-07-29,0.30275,0.31138,0.30275,0.30275,5164756,0
1987-07-30,0.31138,0.32007,0.31138,0.32007,6518844,0
1987-07-31,0.32007,0.32007,0.31138,0.31138,17122132,0
1987-08-03,0.31138,0.31138,0.31138,0.31138,2160616,0
1987-08-04,0.31138,0.31138,0.30275,0.30275,19386340,0
1987-08-05,0.30275,0.34595,0.30275,0.33731,19630517,0
1987-08-06,0.33731,0.37198,0.33731,0.36338,24084937,0
1987-08-07,0.36338,0.38913,0.36338,0.38052,18823987,0
1987-08-10,0.38052,0.38913,0.38052,0.38052,23160014,0
1987-08-11,0.38052,0.38913,0.38052,0.38913,6800017,0
1987-08-12,0.38913,0.40656,0.38913,0.39784,31647085,0
1987-08-13,0.39784,0.41516,0.38913,0.41516,33341540,0
1987-08-14,0.41516,0.41516,0.41516,0.41516,20548037,0
1987-08-17,0.41516,0.41516,0.40656,0.41516,20348259,0
1987-08-18,0.41516,0.41516,0.39784,0.40656,16581981,0
1987-08-19,0.40656,0.41516,0.40656,0.40656,7029397,0
1987-08-20,0.41516,0.42399,0.41516,0.42399,14347370,0
1987-08-21,0.42399,0.42399,0.41516,0.41516,12268146,0
1987-08-24,0.41516,0.41516,0.39784,0.41516,23966542,0
1987-08-25,0.41516,0.41516,0.41516,0.41516,15553465,0
1987-08-26,0.41516,0.41516,0.41516,0.41516,3840272,0
1987-08-27,0.41516,0.41516,0.41516,0.41516,7465960,0
1987-08-28,0.41516,0.41516,0.40656,0.40656,2057026,0
1987-08-31,0.40656,0.41516,0.40656,0.41516,1872040,0
1987-09-01,0.41516,0.41516,0.40656,0.40656,4439621,0
1987-09-02,0.40656,0.41516,0.40656,0.40656,3078137,0
1987-09-03,0.40656,0.41516,0.40656,0.40656,5978686,0
1987-09-04,0.40656,0.40656,0.38913,0.38913,6718625,0
1987-09-08,0.38913,0.38913,0.37198,0.38052,4084449,0
1987-09-09,0.38052,0.38052,0.37198,0.38052,3189125,0
1987-09-10,0.38052,0.39784,0.37198,0.39784,14406568,0
1987-09-11,0.39784,0.41516,0.39784,0.41516,23537379,0
1987-09-14,0.41516,0.41516,0.39784,0.40656,8205896,0
1987-09-15,0.40656,0.40656,0.39784,0.39784,11247035,0
1987-09-16,0.39784,0.39784,0.38913,0.38913,10869669,0
1987-09-17,0.38913,0.38913,0.38052,0.38052,11920377,0
1987-09-18,0.38052,0.38052,0.37198,0.37198,4091847,0
1987-09-21,0.37198,0.37198,0.37198,0.37198,10418306,0
1987-09-22,0.37198,0.38052,0.37198,0.38052,15153901,0
1987-09-23,0.38052,0.38913,0.37198,0.38052,3351910,0
1987-09-24,0.38052,0.38913,0.38052,0.38913,5586523,0
1987-09-25,0.38913,0.40656,0.38913,0.39784,56235174,0
1987-09-28,0.39784,0.40656,0.39784,0.39784,9863355,0
1987-09-29,0.39784,0.40656,0.39784,0.39784,4047451,0
1987-09-30,0.39784,0.39784,0.38913,0.39784,12512325,0
1987-10-01,0.39784,0.41516,0.39784,0.41516,11920377,0
1987-10-02,0.41516,0.43242,0.41516,0.42399,20222465,0
1987-10-05,0.42399,0.44972,0.42399,0.44972,56442359,0
1987-10-06,0.44972,0.44972,0.43242,0.43242,22449673,0
1987-10-07,0.43242,0.44104,0.43242,0.43242,9789361,0
1987-10-08,0.43242,0.43242,0.38913,0.39784,14332571,0
1987-10-09,0.39784,0.40656,0.39784,0.39784,17181324,0
1987-10-12,0.39784,0.39784,0.38913,0.38913,11432018,0
1987-10-13,0.38913,0.40656,0.38913,0.39784,9293600,0
1987-10-14,0.39784,0.40656,0.39784,0.39784,5645717,0
1987-10-15,0.39784,0.39784,0.39784,0.39784,1043311,0
1987-10-16,0.39784,0.39784,0.34595,0.35445,25202238,0
1987-10-19,0.33731,0.33731,0.27683,0.32007,15028111,0
1987-10-20,0.28543,0.28543,0.25075,0.25948,17344112,0
1987-10-21,0.25948,0.28543,0.25948,0.27683,31913466,0
1987-10-22,0.27683,0.27683,0.23344,0.25075,30440988,0
1987-10-23,0.24215,0.24215,0.19896,0.2077,12985885,0
1987-10-26,0.19896,0.19896,0.1643,0.1643,11402422,0
1987-10-27,0.1643,0.18163,0.1556,0.1556,21421162,0
1987-10-28,0.1556,0.1643,0.1556,0.1556,44418389,0
1987-10-29,0.1643,0.19896,0.1643,0.19896,44233409,0
1987-10-30,0.19896,0.22492,0.19896,0.2077,37078220,0
1987-11-02,0.2077,0.22492,0.2077,0.21628,19549125,0
1987-11-03,0.21628,0.21628,0.18163,0.19027,29656657,0
1987-11-04,0.19027,0.19896,0.18163,0.19896,5956491,0
1987-11-05,0.19896,0.2077,0.19027,0.19896,34525441,0
1987-11-06,0.19896,0.19896,0.18163,0.19027,9042025,0
1987-11-09,0.19027,0.19027,0.18163,0.18163,9167814,0
1987-11-10,0.18163,0.18163,0.17301,0.18163,8427878,0
1987-11-11,0.18163,0.19027,0.18163,0.19027,8938435,0
1987-11-12,0.19896,0.2077,0.19896,0.19896,10647686,0
1987-11-13,0.19896,0.19896,0.19027,0.19027,15109502,0
1987-11-16,0.19027,0.19896,0.19027,0.19027,3351910,0
1987-11-17,0.19027,0.19027,0.19027,0.19027,2811759,0
1987-11-18,0.19027,0.2077,0.19027,0.2077,12105364,0
1987-11-19,0.2077,0.2077,0.19896,0.19896,3292717,0
1987-11-20,0.19896,0.19896,0.18163,0.18163,3240921,0
1987-11-23,0.18163,0.19027,0.18163,0.19027,5223952,0
1987-11-24,0.19027,0.21628,0.19027,0.21628,26800503,0
1987-11-25,0.21628,0.22492,0.21628,0.21628,7007197,0
1987-11-27,0.21628,0.21628,0.2077,0.2077,2345600,0
1987-11-30,0.19896,0.19896,0.18163,0.19896,10211128,0
1987-12-01,0.19896,0.21628,0.19896,0.19896,19978285,0
1987-12-02,0.19896,0.2077,0.19896,0.2077,15575659,0
1987-12-03,0.2077,0.2077,0.19027,0.19027,15501668,0
1987-12-04,0.19027,0.19027,0.18163,0.19027,8390880,0
1987-12-07,0.19027,0.19896,0.19027,0.19896,1790651,0
1987-12-08,0.19896,0.21628,0.19896,0.21628,6541040,0
1987-12-09,0.21628,0.22492,0.21628,0.22492,4624607,0
1987-12-10,0.22492,0.25075,0.21628,0.23344,21731939,0
1987-12-11,0.23344,0.24215,0.23344,0.24215,4313827,0
1987-12-14,0.24215,0.26821,0.24215,0.25948,11247035,0
1987-12-15,0.25948,0.26821,0.25948,0.26821,9537782,0
1987-12-16,0.26821,0.29405,0.26821,0.29405,12408737,0
1987-12-17,0.29405,0.29405,0.27683,0.28543,11158245,0
1987-12-18,0.28543,0.29405,0.28543,0.28543,6985001,0
1987-12-21,0.28543,0.28543,0.27683,0.28543,10706883,0
1987-12-22,0.28543,0.28543,0.25948,0.26821,9167814,0
1987-12-23,0.26821,0.27683,0.26821,0.27683,3818074,0
1987-12-24,0.27683,0.27683,0.25948,0.25948,1746247,0
1987-12-28,0.25948,0.25948,0.25075,0.25948,4128843,0
1987-12-29,0.25948,0.26821,0.25075,0.25948,6430049,0
1987-12-30,0.26821,0.27683,0.26821,0.27683,7414166,0
1987-12-31,0.27683,0.27683,0.25948,0.25948,3980857,0
1988-01-04,0.26821,0.27683,0.26821,0.26821,15657058,0
1988-01-05,0.26821,0.27683,0.26821,0.27683,6037882,0
1988-01-06,0.27683,0.27683,0.26821,0.26821,5934290,0
1988-01-07,0.26821,0.29405,0.25948,0.29405,14658141,0
1988-01-08,0.29405,0.29405,0.27683,0.27683,24232920,0
1988-01-11,0.27683,0.28543,0.26821,0.28543,11424620,0
1988-01-12,0.28543,0.28543,0.25948,0.26821,38417506,0
1988-01-13,0.26821,0.26821,0.25948,0.26821,19260547,0
1988-01-14,0.26821,0.27683,0.25075,0.25075,11986974,0
1988-01-15,0.25075,0.25948,0.25075,0.25075,12164558,0
1988-01-18,0.25075,0.25948,0.24215,0.25948,14199383,0
1988-01-19,0.25948,0.25948,0.25075,0.25075,7066391,0
1988-01-20,0.25075,0.25075,0.23344,0.23344,10085335,0
1988-01-21,0.23344,0.23344,0.23344,0.23344,24684285,0
1988-01-22,0.23344,0.24215,0.23344,0.23344,7702739,0
1988-01-25,0.23344,0.23344,0.23344,0.23344,14857926,0
1988-01-26,0.23344,0.23344,0.23344,0.23344,17610490,0
1988-01-27,0.23344,0.24215,0.23344,0.23344,2316000,0
1988-01-28,0.23344,0.25075,0.23344,0.25075,11927780,0
1988-01-29,0.25075,0.25075,0.25075,0.25075,16345200,0
1988-02-01,0.25075,0.26821,0.25075,0.25948,36848840,0
1988-02-02,0.25948,0.25948,0.25075,0.25075,4535810,0
1988-02-03,0.25075,0.25075,0.23344,0.23344,5164756,0
1988-02-04,0.23344,0.24215,0.23344,0.24215,3714478,0
1988-02-05,0.24215,0.24215,0.23344,0.23344,6267262,0
1988-02-08,0.24215,0.25075,0.24215,0.24215,4069652,0
1988-02-09,0.25075,0.25075,0.25075,0.25075,10336916,0
1988-02-10,0.25075,0.26821,0.25075,0.25948,6925806,0
1988-02-11,0.26821,0.27683,0.26821,0.27683,9870752,0
1988-02-12,0.27683,0.29405,0.27683,0.29405,15287087,0
1988-02-16,0.29405,0.29405,0.28543,0.29405,3159528,0
1988-02-17,0.30275,0.32007,0.30275,0.31138,30455786,0
1988-02-18,0.31138,0.33731,0.31138,0.33731,43138302,0
1988-02-19,0.33731,0.36338,0.32871,0.35445,36301287,0
1988-02-22,0.35445,0.37198,0.34595,0.37198,48998598,0
1988-02-23,0.37198,0.37198,0.35445,0.35445,18883178,0
1988-02-24,0.35445,0.37198,0.35445,0.37198,15124302,0
1988-02-25,0.37198,0.37198,0.35445,0.35445,26867095,0
1988-02-26,0.35445,0.35445,0.33731,0.35445,13318858,0
1988-02-29,0.35445,0.35445,0.35445,0.35445,6267262,0
1988-03-01,0.35445,0.37198,0.35445,0.36338,20141072,0
1988-03-02,0.36338,0.37198,0.36338,0.36338,4543211,0
1988-03-03,0.36338,0.38052,0.36338,0.37198,13933007,0
1988-03-04,0.37198,0.37198,0.35445,0.37198,8494472,0
1988-03-07,0.37198,0.38052,0.37198,0.37198,16796557,0
1988-03-08,0.37198,0.37198,0.35445,0.36338,12046168,0
1988-03-09,0.35445,0.35445,0.35445,0.35445,12009170,0
1988-03-10,0.35445,0.36338,0.35445,0.35445,32838384,0
1988-03-11,0.35445,0.36338,0.35445,0.35445,15945633,0
1988-03-14,0.35445,0.35445,0.35445,0.35445,14125387,0
1988-03-15,0.35445,0.35445,0.34595,0.34595,14310376,0
1988-03-16,0.34595,0.35445,0.33731,0.35445,12482729,0
1988-03-17,0.35445,0.36338,0.35445,0.36338,21761534,0
1988-03-18,0.36338,0.37198,0.35445,0.35445,31277119,0
1988-03-21,0.35445,0.36338,0.34595,0.34595,18705595,0
1988-03-22,0.34595,0.35445,0.34595,0.35445,10440507,0
1988-03-23,0.35445,0.36338,0.35445,0.35445,14813528,0
1988-03-24,0.35445,0.35445,0.32871,0.33731,26963288,0
1988-03-25,0.33731,0.33731,0.32007,0.32871,16552382,0
1988-03-28,0.32871,0.33731,0.32007,0.33731,13674027,0
1988-03-29,0.33731,0.36338,0.33731,0.35445,17425505,0
1988-03-30,0.35445,0.35445,0.34595,0.34595,24617690,0
1988-03-31,0.34595,0.35445,0.33731,0.34595,12845298,0
1988-04-04,0.34595,0.35445,0.33731,0.34595,7007197,0
1988-04-05,0.35445,0.35445,0.35445,0.35445,9064223,0
1988-04-06,0.35445,0.37198,0.35445,0.37198,19408533,0
1988-04-07,0.37198,0.37198,0.37198,0.37198,15864243,0
1988-04-08,0.37198,0.37198,0.36338,0.37198,10255519,0
1988-04-11,0.37198,0.38052,0.37198,0.38052,15605261,0
1988-04-12,0.38052,0.38913,0.37198,0.37198,8975428,0
1988-04-13,0.37198,0.38913,0.37198,0.38913,24255120,0
1988-04-14,0.38913,0.38913,0.37198,0.37198,15494271,0
1988-04-15,0.37198,0.37198,0.35445,0.36338,10869669,0
1988-04-18,0.36338,0.36338,0.35445,0.35445,3884668,0
1988-04-19,0.36338,0.38052,0.36338,0.36338,11017655,0
1988-04-20,0.36338,0.37198,0.35445,0.36338,6866612,0
1988-04-21,0.36338,0.37198,0.35445,0.35445,6925806,0
1988-04-22,0.35445,0.36338,0.35445,0.35445,7377169,0
1988-04-25,0.35445,0.37198,0.35445,0.37198,15990028,0
1988-04-26,0.37198,0.39784,0.37198,0.39784,23100819,0
1988-04-27,0.39784,0.40656,0.38913,0.38913,25017255,0
1988-04-28,0.38913,0.39784,0.38913,0.39784,35849926,0
1988-04-29,0.39784,0.39784,0.38913,0.38913,36686054,0
1988-05-02,0.38913,0.38913,0.38913,0.38913,4639403,0
1988-05-03,0.38913,0.38913,0.38052,0.38052,5512527,0
1988-05-04,0.38052,0.38913,0.37198,0.38052,12963686,0
1988-05-05,0.38052,0.38052,0.38052,0.38052,12046168,0
1988-05-06,0.38052,0.38913,0.38052,0.38913,7421568,0
1988-05-09,0.38913,0.39784,0.38913,0.38913,8094908,0
1988-05-10,0.38913,0.38913,0.37198,0.38052,11898182,0
1988-05-11,0.37198,0.37198,0.37198,0.37198,4824387,0
1988-05-12,0.37198,0.38052,0.37198,0.37198,7414166,0
1988-05-13,0.37198,0.38052,0.37198,0.37198,25816387,0
1988-05-16,0.37198,0.38052,0.37198,0.37198,3966060,0
1988-05-17,0.37198,0.38913,0.37198,0.37198,20000485,0
1988-05-18,0.37198,0.38052,0.35445,0.36338,50722650,0
1988-05-19,0.36338,0.36338,0.34595,0.35445,13548239,0
1988-05-20,0.35445,0.36338,0.35445,0.35445,10292521,0
1988-05-23,0.35445,0.35445,0.34595,0.34595,7384567,0
1988-05-24,0.35445,0.36338,0.35445,0.35445,8464872,0
1988-05-25,0.36338,0.36338,0.36338,0.36338,13378053,0
1988-05-26,0.36338,0.37198,0.36338,0.36338,14968917,0
1988-05-27,0.36338,0.36338,0.35445,0.35445,7628743,0
1988-05-31,0.35445,0.38913,0.35445,0.38913,16463588,0
1988-06-01,0.38913,0.40656,0.38913,0.39784,39157442,0
1988-06-02,0.39784,0.41516,0.39784,0.40656,22975032,0
1988-06-03,0.40656,0.41516,0.40656,0.41516,8154102,0
1988-06-06,0.41516,0.41516,0.39784,0.40656,7340171,0
1988-06-07,0.40656,0.41516,0.40656,0.40656,14465762,0
1988-06-08,0.40656,0.43242,0.40656,0.42399,9922548,0
1988-06-09,0.42399,0.44104,0.42399,0.43242,26963288,0
1988-06-10,0.43242,0.44104,0.42399,0.44104,10625488,0
1988-06-13,0.44104,0.44104,0.44104,0.44104,9234407,0
1988-06-14,0.44104,0.44972,0.44104,0.44972,29553065,0
1988-06-15,0.44972,0.46707,0.44972,0.45853,10359113,0
1988-06-16,0.45853,0.46707,0.44972,0.44972,11195241,0
1988-06-17,0.44972,0.45853,0.44104,0.44972,23781558,0
1988-06-20,0.44972,0.44972,0.44104,0.44104,7806334,0
1988-06-21,0.44972,0.45853,0.44972,0.45853,14265978,0
1988-06-22,0.45853,0.4756,0.45853,0.46707,26178957,0
1988-06-23,0.46707,0.48437,0.46707,0.48437,20947604,0
1988-06-24,0.48437,0.48437,0.4756,0.4756,7258778,0
1988-06-27,0.4756,0.48437,0.46707,0.46707,14095791,0
1988-06-28,0.46707,0.4756,0.46707,0.4756,10521897,0
1988-06-29,0.4756,0.4756,0.46707,0.46707,5460731,0
1988-06-30,0.46707,0.46707,0.45853,0.46707,6000885,0
1988-07-01,0.46707,0.46707,0.45853,0.45853,4254634,0
1988-07-05,0.45853,0.4756,0.45853,0.46707,9227010,0
1988-07-06,0.46707,0.4756,0.46707,0.46707,10751278,0
1988-07-07,0.46707,0.46707,0.45853,0.45853,11875981,0
1988-07-08,0.45853,0.45853,0.44104,0.44972,9633973,0
1988-07-11,0.44972,0.44972,0.44104,0.44972,8575863,0
1988-07-12,0.44104,0.44104,0.43242,0.44104,12290345,0
1988-07-13,0.44104,0.44104,0.42399,0.43242,12852698,0
1988-07-14,0.43242,0.43242,0.41516,0.42399,19238349,0
1988-07-15,0.42399,0.43242,0.42399,0.43242,11306229,0
1988-07-18,0.43242,0.43242,0.42399,0.43242,4084449,0
1988-07-19,0.42399,0.42399,0.41516,0.41516,18616802,0
1988-07-20,0.41516,0.42399,0.40656,0.41516,9515584,0
1988-07-21,0.41516,0.42399,0.41516,0.42399,22656860,0
1988-07-22,0.42399,0.42399,0.41516,0.41516,10218527,0
1988-07-25,0.41516,0.42399,0.41516,0.41516,14569352,0
1988-07-26,0.41516,0.41516,0.38913,0.40656,37263206,0
1988-07-27,0.40656,0.40656,0.39784,0.39784,44396193,0
1988-07-28,0.39784,0.40656,0.39784,0.40656,7754535,0
1988-07-29,0.40656,0.41516,0.40656,0.41516,12830499,0
1988-08-01,0.41516,0.42399,0.41516,0.41516,14843127,0
1988-08-02,0.41516,0.41516,0.41516,0.41516,13570436,0
1988-08-03,0.41516,0.41516,0.39784,0.40656,19489932,0
1988-08-04,0.40656,0.40656,0.40656,0.40656,14843127,0
1988-08-05,0.40656,0.40656,0.38913,0.38913,13466843,0
1988-08-08,0.38913,0.38913,0.38052,0.38913,9552580,0
1988-08-09,0.38913,0.38913,0.38052,0.38052,21583949,0
1988-08-10,0.38052,0.38052,0.37198,0.37198,20918008,0
1988-08-11,0.37198,0.37198,0.37198,0.37198,9663570,0
1988-08-12,0.37198,0.37198,0.37198,0.37198,5749306,0
1988-08-15,0.37198,0.37198,0.35445,0.35445,17536498,0
1988-08-16,0.35445,0.38052,0.35445,0.37198,24003541,0
1988-08-17,0.38052,0.38913,0.38052,0.38913,42339169,0
1988-08-18,0.38913,0.38913,0.38913,0.38913,19993086,0
1988-08-19,0.38913,0.39784,0.38913,0.38913,9641372,0
1988-08-22,0.38913,0.38913,0.38052,0.38913,8857039,0
1988-08-23,0.38913,0.38913,0.38052,0.38913,13400249,0
1988-08-24,0.38913,0.39784,0.38913,0.39784,7258778,0
1988-08-25,0.39784,0.39784,0.38913,0.39784,19808099,0
1988-08-26,0.39784,0.39784,0.38913,0.38913,8013513,0
1988-08-29,0.38913,0.39784,0.38913,0.39784,13119077,0
1988-08-30,0.39784,0.40656,0.39784,0.39784,8302087,0
1988-08-31,0.39784,0.39784,0.37198,0.38052,19053367,0
1988-09-01,0.37198,0.37198,0.35445,0.35445,18705595,0
1988-09-02,0.37198,0.38913,0.37198,0.38913,30810957,0
1988-09-06,0.38913,0.38913,0.38052,0.38052,15990028,0
1988-09-07,0.38052,0.38913,0.36338,0.36338,33837298,0
1988-09-08,0.36338,0.37198,0.36338,0.37198,14820931,0
1988-09-09,0.37198,0.39784,0.37198,0.39784,28983317,0
1988-09-12,0.39784,0.40656,0.39784,0.40656,8242894,0
1988-09-13,0.40656,0.40656,0.39784,0.40656,11861183,0
1988-09-14,0.40656,0.41516,0.39784,0.39784,11365424,0
1988-09-15,0.39784,0.39784,0.37198,0.37198,17980459,0
1988-09-16,0.37198,0.38052,0.37198,0.38052,8050512,0
1988-09-19,0.38052,0.38052,0.37198,0.38052,10529295,0
1988-09-20,0.38052,0.38913,0.38052,0.38052,5653114,0
1988-09-21,0.38052,0.38052,0.37198,0.38052,6060079,0
1988-09-22,0.38052,0.38052,0.37198,0.37198,11343227,0
1988-09-23,0.37198,0.37198,0.37198,0.37198,26149357,0
1988-09-26,0.37198,0.37198,0.37198,0.37198,11062053,0
1988-09-27,0.37198,0.37198,0.36338,0.36338,14924521,0
1988-09-28,0.36338,0.37198,0.35445,0.35445,22508871,0
1988-09-29,0.35445,0.37198,0.35445,0.37198,12601118,0
1988-09-30,0.37198,0.38052,0.36338,0.37198,18698198,0
1988-10-03,0.37198,0.37198,0.35445,0.35445,25550009,0
1988-10-04,0.35445,0.35445,0.33731,0.34595,10240722,0
1988-10-05,0.33731,0.33731,0.30275,0.32007,74052849,0
1988-10-06,0.32007,0.32871,0.31138,0.31138,68828899,0
1988-10-07,0.31138,0.32007,0.28543,0.29405,62561637,0
1988-10-10,0.29405,0.29405,0.27683,0.29405,57322887,0
1988-10-11,0.29405,0.31138,0.28543,0.30275,41495642,0
1988-10-12,0.30275,0.30275,0.29405,0.30275,21043795,0
1988-10-13,0.30275,0.31138,0.30275,0.31138,48954201,0
1988-10-14,0.31138,0.32871,0.31138,0.32871,50404480,0
1988-10-17,0.32871,0.33731,0.32871,0.32871,10359113,0
1988-10-18,0.32871,0.32871,0.32007,0.32871,9234407,0
1988-10-19,0.32871,0.34595,0.32871,0.32871,27029880,0
1988-10-20,0.32871,0.33731,0.32007,0.32871,32105845,0
1988-10-21,0.32871,0.32871,0.32007,0.32871,67866980,0
1988-10-24,0.32871,0.33731,0.32871,0.33731,15975228,0
1988-10-25,0.33731,0.34595,0.29405,0.30275,62975999,0
1988-10-26,0.30275,0.30275,0.28543,0.29405,59098733,0
1988-10-27,0.29405,0.29405,0.26821,0.27683,49923520,0
1988-10-28,0.28543,0.29405,0.28543,0.28543,19778505,0
1988-10-31,0.28543,0.30275,0.28543,0.30275,19201356,0
1988-11-01,0.30275,0.31138,0.29405,0.30275,16729967,0
1988-11-02,0.30275,0.30275,0.29405,0.29405,14961517,0
1988-11-03,0.29405,0.30275,0.29405,0.29405,17780674,0
1988-11-04,0.29405,0.29405,0.29405,0.29405,14369569,0
1988-11-07,0.29405,0.29405,0.28543,0.28543,15020711,0
1988-11-08,0.28543,0.29405,0.28543,0.29405,16404393,0
1988-11-09,0.29405,0.31138,0.29405,0.30275,12512325,0
1988-11-10,0.30275,0.31138,0.30275,0.31138,10625488,0
1988-11-11,0.31138,0.31138,0.29405,0.29405,34843612,0
1988-11-14,0.29405,0.30275,0.29405,0.29405,13318858,0
1988-11-15,0.29405,0.29405,0.27683,0.27683,31240123,0
1988-11-16,0.27683,0.28543,0.26821,0.27683,23241407,0
1988-11-17,0.27683,0.27683,0.26821,0.26821,19401139,0
1988-11-18,0.26821,0.26821,0.25075,0.25948,34873210,0
1988-11-21,0.25075,0.25075,0.22492,0.22492,77737735,0
1988-11-22,0.23344,0.24215,0.23344,0.23344,88089447,0
1988-11-23,0.23344,0.24215,0.23344,0.23344,33415531,0
1988-11-25,0.23344,0.23344,0.23344,0.23344,6208065,0
1988-11-28,0.23344,0.24215,0.23344,0.23344,13940405,0
1988-11-29,0.23344,0.24215,0.23344,0.24215,14147589,0
1988-11-30,0.24215,0.25075,0.24215,0.25075,49879126,0
1988-12-01,0.25075,0.26821,0.25075,0.26821,49205781,0
1988-12-02,0.26821,0.28543,0.25948,0.27683,32557206,0
1988-12-05,0.27683,0.28543,0.27683,0.27683,21295375,0
1988-12-06,0.27683,0.28543,0.27683,0.27683,12971089,0
1988-12-07,0.27683,0.28543,0.27683,0.27683,4521016,0
1988-12-08,0.27683,0.27683,0.26821,0.26821,13570436,0
1988-12-09,0.26821,0.27683,0.25948,0.26821,6104476,0
1988-12-12,0.26821,0.26821,0.25948,0.25948,6311658,0
1988-12-13,0.25948,0.25948,0.25075,0.25948,16670770,0
1988-12-14,0.25948,0.25948,0.25075,0.25948,17876868,0
1988-12-15,0.26821,0.27683,0.26821,0.27683,53564009,0
1988-12-16,0.27683,0.29405,0.26821,0.29405,29434674,0
1988-12-19,0.29405,0.30275,0.29405,0.30275,26889295,0
1988-12-20,0.30275,0.31138,0.29405,0.29405,17240521,0
1988-12-21,0.29405,0.31138,0.29405,0.30275,26223354,0
1988-12-22,0.30275,0.30275,0.29405,0.30275,12963686,0
1988-12-23,0.30275,0.30275,0.29405,0.30275,10092735,0
1988-12-27,0.30275,0.31138,0.29405,0.29405,5934290,0
1988-12-28,0.29405,0.30275,0.29405,0.30275,7517753,0
1988-12-29,0.30275,0.31138,0.29405,0.30275,17654886,0
1988-12-30,0.30275,0.31138,0.29405,0.30275,16552382,0
1989-01-03,0.30275,0.31138,0.30275,0.30275,14428761,0
1989-01-04,0.30275,0.32007,0.30275,0.32007,27155672,0
1989-01-05,0.32007,0.32007,0.31138,0.32007,21665343,0
1989-01-06,0.32007,0.32007,0.31138,0.31138,26067964,0
1989-01-09,0.31138,0.32007,0.30275,0.31138,30729567,0
1989-01-10,0.31138,0.31138,0.30275,0.31138,10218527,0
1989-01-11,0.31138,0.31138,0.30275,0.31138,19319742,0
1989-01-12,0.31138,0.32007,0.31138,0.31138,22383079,0
1989-01-13,0.31138,0.32007,0.31138,0.31138,17921262,0
1989-01-16,0.31138,0.31138,0.31138,0.31138,10669883,0
1989-01-17,0.31138,0.31138,0.30275,0.30275,24092335,0
1989-01-18,0.30275,0.30275,0.29405,0.30275,20991999,0
1989-01-19,0.30275,0.32007,0.30275,0.31138,21006797,0
1989-01-20,0.31138,0.32007,0.31138,0.32007,15005912,0
1989-01-23,0.32007,0.32007,0.32007,0.32007,3943865,0
1989-01-24,0.32007,0.32871,0.31138,0.32871,8590663,0
1989-01-25,0.32871,0.33731,0.32871,0.33731,12046168,0
1989-01-26,0.33731,0.34595,0.33731,0.34595,18535411,0
1989-01-27,0.34595,0.35445,0.33731,0.35445,28953719,0
1989-01-30,0.35445,0.35445,0.34595,0.34595,13052478,0
1989-01-31,0.34595,0.35445,0.34595,0.35445,18069250,0
1989-02-01,0.35445,0.35445,0.33731,0.34595,24329111,0
1989-02-02,0.34595,0.35445,0.33731,0.34595,6881409,0
1989-02-03,0.34595,0.34595,0.33731,0.34595,5431131,0
1989-02-06,0.34595,0.34595,0.33731,0.33731,7754535,0
1989-02-07,0.34595,0.36338,0.34595,0.35445,13503845,0
1989-02-08,0.35445,0.36338,0.33731,0.34595,15553465,0
1989-02-09,0.34595,0.34595,0.32871,0.32871,24329111,0
1989-02-10,0.32871,0.33731,0.32871,0.32871,20022683,0
1989-02-13,0.32871,0.34595,0.32007,0.33731,25298430,0
1989-02-14,0.34595,0.35445,0.34595,0.34595,42420562,0
1989-02-15,0.34595,0.35445,0.33731,0.34595,18720394,0
1989-02-16,0.34595,0.34595,0.33731,0.33731,13304059,0
1989-02-17,0.33731,0.33731,0.32871,0.33731,3906864,0
1989-02-21,0.33731,0.33731,0.32871,0.32871,4565408,0
1989-02-22,0.32871,0.32871,0.32007,0.32871,19608320,0
1989-02-23,0.32871,0.32871,0.32007,0.32871,19482528,0
1989-02-24,0.32871,0.32871,0.32007,0.32007,36419678,0
1989-02-27,0.32007,0.32007,0.31138,0.32007,28983317,0
1989-02-28,0.32007,0.32871,0.31138,0.32007,9781960,0
1989-03-01,0.32007,0.32871,0.32007,0.32007,5327544,0
1989-03-02,0.32007,0.32871,0.32007,0.32007,3847669,0
1989-03-03,0.32007,0.32871,0.32007,0.32871,7791532,0
1989-03-06,0.33731,0.34595,0.33731,0.33731,20414848,0
1989-03-07,0.33731,0.33731,0.32871,0.33731,10418306,0
1989-03-08,0.32871,0.32871,0.32007,0.32007,27170470,0
1989-03-09,0.32007,0.32871,0.32007,0.32871,37329798,0
1989-03-10,0.32871,0.32871,0.32871,0.32871,12926690,0
1989-03-13,0.32871,0.33731,0.32871,0.33731,24462303,0
1989-03-14,0.33731,0.34595,0.33731,0.33731,18624203,0
1989-03-15,0.33731,0.33731,0.32871,0.32871,18602004,0
1989-03-16,0.32871,0.33731,0.32871,0.33731,20703425,0
1989-03-17,0.33731,0.33731,0.32871,0.33731,18047052,0
1989-03-20,0.33731,0.33731,0.32871,0.32871,5593920,0
1989-03-21,0.32871,0.33731,0.32871,0.33731,11136044,0
1989-03-22,0.33731,0.33731,0.32871,0.32871,8553668,0
1989-03-23,0.32871,0.32871,0.30275,0.31138,26334341,0
1989-03-27,0.31138,0.31138,0.30275,0.31138,11017655,0
1989-03-28,0.31138,0.32007,0.31138,0.31138,19541724,0
1989-03-29,0.31138,0.32007,0.31138,0.32007,8442676,0
1989-03-30,0.32007,0.32007,0.32007,0.32007,4498811,0
1989-03-31,0.32007,0.32871,0.32007,0.32007,18106249,0
1989-04-03,0.32007,0.32871,0.31138,0.31138,12882295,0
1989-04-04,0.31138,0.31138,0.31138,0.31138,8775645,0
1989-04-05,0.31138,0.31138,0.30275,0.31138,7480762,0
1989-04-06,0.31138,0.31138,0.30275,0.31138,5179559,0
1989-04-07,0.31138,0.32007,0.31138,0.31138,13703628,0
1989-04-10,0.31138,0.32007,0.31138,0.31138,13200468,0
1989-04-11,0.31138,0.32871,0.31138,0.32871,15664456,0
1989-04-12,0.32871,0.33731,0.32871,0.33731,29123902,0
1989-04-13,0.33731,0.35445,0.33731,0.33731,35391166,0
1989-04-14,0.33731,0.35445,0.33731,0.35445,26497130,0
1989-04-17,0.35445,0.35445,0.34595,0.34595,8020910,0
1989-04-18,0.34595,0.35445,0.34595,0.35445,12208953,0
1989-04-19,0.35445,0.35445,0.34595,0.35445,20126274,0
1989-04-20,0.35445,0.35445,0.33731,0.34595,20969802,0
1989-04-21,0.34595,0.35445,0.33731,0.35445,43123501,0
1989-04-24,0.35445,0.37198,0.35445,0.36338,35250579,0
1989-04-25,0.36338,0.37198,0.36338,0.36338,20281660,0
1989-04-26,0.36338,0.37198,0.36338,0.36338,11905578,0
1989-04-27,0.37198,0.38052,0.37198,0.37198,14650745,0
1989-04-28,0.37198,0.38052,0.37198,0.37198,8427878,0
1989-05-01,0.37198,0.38052,0.37198,0.38052,4913177,0
1989-05-02,0.38052,0.38913,0.37198,0.38913,14820931,0
1989-05-03,0.38913,0.40656,0.38913,0.39784,23226608,0
1989-05-04,0.39784,0.40656,0.39784,0.39784,20229865,0
1989-05-05,0.39784,0.40656,0.39784,0.39784,21783736,0
1989-05-08,0.39784,0.39784,0.38052,0.38913,14961517,0
1989-05-09,0.38913,0.38913,0.38913,0.38913,11838985,0
1989-05-10,0.38913,0.38913,0.38913,0.38913,4054850,0
1989-05-11,0.38913,0.39784,0.38913,0.39784,27481239,0
1989-05-12,0.39784,0.42399,0.39784,0.42399,37159614,0
1989-05-15,0.42399,0.42399,0.40656,0.41516,22264693,0
1989-05-16,0.41516,0.42399,0.41516,0.41516,45335917,0
1989-05-17,0.41516,0.42399,0.41516,0.42399,18971972,0
1989-05-18,0.42399,0.42399,0.41516,0.41516,12208953,0
1989-05-19,0.41516,0.42399,0.41516,0.41516,18047052,0
1989-05-22,0.41516,0.42399,0.41516,0.41516,18772191,0
1989-05-23,0.41516,0.41516,0.39784,0.40656,18905379,0
1989-05-24,0.40656,0.41516,0.39784,0.41516,8183704,0
1989-05-25,0.41516,0.42399,0.41516,0.42399,9190012,0
1989-05-26,0.42399,0.43242,0.41516,0.41516,7732337,0
1989-05-30,0.41516,0.43242,0.41516,0.42399,11824188,0
1989-05-31,0.42399,0.42399,0.41516,0.42399,3477703,0
1989-06-01,0.42399,0.43242,0.41516,0.43242,6045282,0
1989-06-02,0.43242,0.44104,0.43242,0.44104,25017255,0
1989-06-05,0.44104,0.44104,0.40656,0.40656,22656860,0
1989-06-06,0.40656,0.41516,0.39784,0.40656,29619661,0
1989-06-07,0.40656,0.41516,0.40656,0.40656,6082281,0
1989-06-08,0.40656,0.40656,0.39784,0.39784,9271408,0
1989-06-09,0.39784,0.39784,0.38913,0.38913,25342829,0
1989-06-12,0.38913,0.39784,0.38913,0.39784,13133876,0
1989-06-13,0.38913,0.38913,0.38913,0.38913,8546268,0
1989-06-14,0.38913,0.38913,0.38913,0.38913,7547355,0
1989-06-15,0.38913,0.38913,0.37198,0.38052,11979572,0
1989-06-16,0.38052,0.38052,0.37198,0.37198,3085536,0
1989-06-19,0.37198,0.39784,0.37198,0.39784,15538669,0
1989-06-20,0.39784,0.39784,0.38052,0.38052,15553465,0
1989-06-21,0.38052,0.38052,0.36338,0.37198,17218323,0
1989-06-22,0.37198,0.38052,0.36338,0.37198,15109502,0
1989-06-23,0.37198,0.38052,0.37198,0.38052,6274663,0
1989-06-26,0.38052,0.38913,0.38052,0.38052,16544981,0
1989-06-27,0.38052,0.38913,0.38052,0.38052,9286202,0
1989-06-28,0.38052,0.38052,0.36338,0.37198,7917323,0
1989-06-29,0.36338,0.36338,0.33731,0.35445,35146985,0
1989-06-30,0.35445,0.35445,0.34595,0.34595,14428761,0
1989-07-03,0.34595,0.35445,0.34595,0.35445,9286202,0
1989-07-05,0.35445,0.36338,0.35445,0.35445,5408936,0
1989-07-06,0.36338,0.37198,0.36338,0.37198,18772191,0
1989-07-07,0.37198,0.37198,0.36338,0.37198,16278605,0
1989-07-10,0.37198,0.38913,0.37198,0.38052,11920377,0
1989-07-11,0.38052,0.38913,0.38052,0.38052,18269036,0
1989-07-12,0.38052,0.38913,0.38052,0.38052,4720794,0
1989-07-13,0.38052,0.38052,0.37198,0.37198,8035709,0
1989-07-14,0.37198,0.37198,0.36338,0.37198,2671171,0
1989-07-17,0.37198,0.38913,0.37198,0.38052,6385654,0
1989-07-18,0.38052,0.38052,0.36338,0.36338,10440507,0
1989-07-19,0.36338,0.36338,0.33731,0.34595,69457844,0
1989-07-20,0.34595,0.34595,0.32007,0.32871,83938403,0
1989-07-21,0.32871,0.32871,0.31138,0.32871,77138385,0
1989-07-24,0.32871,0.32871,0.32007,0.32007,30233807,0
1989-07-25,0.32007,0.32871,0.32007,0.32007,17862067,0
1989-07-26,0.32007,0.32007,0.31138,0.32007,16848355,0
1989-07-27,0.32007,0.33731,0.32007,0.33731,9308401,0
1989-07-28,0.33731,0.33731,0.32871,0.32871,8916234,0
1989-07-31,0.32871,0.33731,0.32871,0.33731,23182213,0
1989-08-01,0.33731,0.33731,0.31138,0.32007,29308885,0
1989-08-02,0.32007,0.32871,0.32007,0.32871,4728192,0
1989-08-03,0.32871,0.33731,0.32871,0.33731,22975032,0
1989-08-04,0.33731,0.34595,0.33731,0.34595,21391564,0
1989-08-07,0.34595,0.35445,0.33731,0.33731,34340454,0
1989-08-08,0.33731,0.36338,0.33731,0.35445,43819042,0
1989-08-09,0.35445,0.35445,0.33731,0.33731,46001857,0
1989-08-10,0.33731,0.34595,0.33731,0.33731,30396594,0
1989-08-11,0.33731,0.34595,0.32871,0.33731,28287776,0
1989-08-14,0.33731,0.33731,0.32871,0.32871,22464474,0
1989-08-15,0.32871,0.32871,0.32871,0.32871,17492101,0
1989-08-16,0.32871,0.32871,0.32007,0.32871,22819643,0
1989-08-17,0.32871,0.32871,0.32871,0.32871,15723651,0
1989-08-18,0.32871,0.33731,0.32871,0.32871,17825073,0
1989-08-21,0.32871,0.33731,0.32871,0.32871,3018945,0
1989-08-22,0.32871,0.32871,0.32871,0.32871,8812644,0
1989-08-23,0.32871,0.32871,0.32871,0.32871,6311658,0
1989-08-24,0.32871,0.33731,0.32871,0.32871,13422449,0
1989-08-25,0.32871,0.32871,0.32007,0.32007,14117993,0
1989-08-28,0.32007,0.32871,0.32007,0.32871,3899465,0
1989-08-29,0.32871,0.32871,0.32007,0.32871,1383681,0
1989-08-30,0.32871,0.32871,0.32007,0.32871,6726023,0
1989-08-31,0.32871,0.32871,0.32871,0.32871,7650944,0
1989-09-01,0.32871,0.34595,0.32871,0.34595,19112563,0
1989-09-05,0.34595,0.35445,0.34595,0.34595,6829611,0
1989-09-06,0.34595,0.35445,0.34595,0.35445,22671657,0
1989-09-07,0.35445,0.36338,0.35445,0.35445,9744966,0
1989-09-08,0.35445,0.36338,0.35445,0.35445,15930832,0
1989-09-11,0.35445,0.38913,0.35445,0.38052,27843814,0
1989-09-12,0.38052,0.39784,0.38052,0.38913,39342427,0
1989-09-13,0.38913,0.39784,0.38052,0.38052,23293205,0
1989-09-14,0.38052,0.38052,0.36338,0.36338,10159331,0
1989-09-15,0.36338,0.37198,0.35445,0.36338,7621348,0
1989-09-18,0.36338,0.36338,0.34595,0.35445,9101220,0
1989-09-19,0.35445,0.36338,0.34595,0.35445,19438135,0
1989-09-20,0.35445,0.36338,0.35445,0.35445,6592834,0
1989-09-21,0.35445,0.37198,0.35445,0.35445,18461414,0
1989-09-22,0.35445,0.35445,0.34595,0.35445,16611576,0
1989-09-25,0.35445,0.35445,0.34595,0.35445,13400249,0
1989-09-26,0.35445,0.35445,0.34595,0.34595,1687055,0
1989-09-27,0.34595,0.35445,0.33731,0.34595,17181324,0
1989-09-28,0.34595,0.35445,0.33731,0.35445,11402422,0
1989-09-29,0.35445,0.36338,0.34595,0.36338,27274057,0
1989-10-02,0.36338,0.37198,0.35445,0.36338,13008086,0
1989-10-03,0.36338,0.37198,0.36338,0.36338,8568469,0
1989-10-04,0.36338,0.37198,0.35445,0.36338,12741707,0
1989-10-05,0.36338,0.37198,0.36338,0.37198,9204811,0
1989-10-06,0.37198,0.38052,0.37198,0.37198,14672941,0
1989-10-09,0.37198,0.37198,0.37198,0.37198,2922749,0
1989-10-10,0.37198,0.39784,0.37198,0.39784,15849439,0
1989-10-11,0.39784,0.39784,0.38913,0.38913,21287975,0
1989-10-12,0.38913,0.38913,0.37198,0.37198,25224440,0
1989-10-13,0.37198,0.37198,0.33731,0.33731,61022565,0
1989-10-16,0.33731,0.33731,0.31138,0.33731,46142443,0
1989-10-17,0.33731,0.33731,0.32871,0.33731,35146985,0
1989-10-18,0.33731,0.33731,0.32871,0.33731,13422449,0
1989-10-19,0.33731,0.35445,0.33731,0.35445,20311259,0
1989-10-20,0.35445,0.35445,0.33731,0.33731,25587009,0
1989-10-23,0.33731,0.33731,0.32871,0.32871,15827242,0
1989-10-24,0.32871,0.33731,0.32007,0.32871,29560467,0
1989-10-25,0.32871,0.33731,0.32871,0.32871,8361283,0
1989-10-26,0.32871,0.32871,0.32007,0.32871,6304260,0
1989-10-27,0.32871,0.33731,0.32007,0.33731,17181324,0
1989-10-30,0.33731,0.34595,0.33731,0.33731,14302973,0
1989-10-31,0.33731,0.34595,0.33731,0.34595,11794591,0
1989-11-01,0.34595,0.35445,0.34595,0.34595,6622430,0
1989-11-02,0.34595,0.34595,0.33731,0.33731,11491215,0
1989-11-03,0.33731,0.33731,0.32871,0.32871,7754535,0
1989-11-06,0.32871,0.32871,0.32007,0.32007,17899063,0
1989-11-07,0.32007,0.33731,0.32007,0.32871,9641372,0
1989-11-08,0.32871,0.33731,0.32871,0.33731,22323884,0
1989-11-09,0.33731,0.33731,0.32007,0.33731,20836617,0
1989-11-10,0.33731,0.33731,0.32871,0.33731,2648970,0
1989-11-13,0.33731,0.33731,0.32871,0.32871,4521016,0
1989-11-14,0.32871,0.33731,0.32871,0.32871,6859212,0
1989-11-15,0.32871,0.33731,0.32871,0.32871,18661200,0
1989-11-16,0.32871,0.33731,0.32871,0.32871,488357,0
1989-11-17,0.32871,0.33731,0.32871,0.33731,10847472,0
1989-11-20,0.33731,0.33731,0.33731,0.33731,5098163,0
1989-11-21,0.33731,0.33731,0.33731,0.33731,6119274,0
1989-11-22,0.33731,0.33731,0.33731,0.33731,3285320,0
1989-11-24,0.33731,0.33731,0.33731,0.33731,2264206,0
1989-11-27,0.33731,0.33731,0.33731,0.33731,11838985,0
1989-11-28,0.34595,0.34595,0.32871,0.33731,6015685,0
1989-11-29,0.33731,0.35445,0.33731,0.35445,33467331,0
1989-11-30,0.35445,0.35445,0.34595,0.35445,10588491,0
1989-12-01,0.35445,0.37198,0.35445,0.37198,24869268,0
1989-12-04,0.36338,0.37198,0.36338,0.37198,4054850,0
1989-12-05,0.37198,0.37198,0.36338,0.36338,12231151,0
1989-12-06,0.36338,0.37198,0.35445,0.36338,4979771,0
1989-12-07,0.35445,0.36338,0.35445,0.35445,4498811,0
1989-12-08,0.35445,0.35445,0.35445,0.35445,6200668,0
1989-12-11,0.34595,0.34595,0.34595,0.34595,4565408,0
1989-12-12,0.34595,0.34595,0.33731,0.33731,3825471,0
1989-12-13,0.33731,0.35445,0.33731,0.34595,5090765,0
1989-12-14,0.34595,0.34595,0.34595,0.34595,3063340,0
1989-12-15,0.33731,0.34595,0.32871,0.33731,32867981,0
1989-12-18,0.34595,0.35445,0.33731,0.33731,4054850,0
1989-12-19,0.33731,0.35445,0.33731,0.35445,11594804,0
1989-12-20,0.35445,0.35445,0.35445,0.35445,7702739,0
1989-12-21,0.35445,0.37198,0.35445,0.37198,6674227,0
1989-12-22,0.37198,0.38052,0.37198,0.37198,11202638,0
1989-12-26,0.37198,0.38052,0.37198,0.37198,1790651,0
1989-12-27,0.35445,0.36338,0.33731,0.35445,20858814,0
1989-12-28,0.35445,0.37198,0.35445,0.37198,4521016,0
1989-12-29,0.37198,0.38913,0.37198,0.38913,10544095,0
1990-01-02,0.38052,0.39784,0.38052,0.39784,20266865,0
1990-01-03,0.39784,0.39784,0.37198,0.38913,19119962,0
1990-01-04,0.38052,0.38913,0.37198,0.38052,22834441,0
1990-01-05,0.38052,0.38052,0.37198,0.37198,32512813,0
1990-01-08,0.37198,0.37198,0.36338,0.37198,20903208,0
1990-01-09,0.37198,0.37198,0.35445,0.36338,9167814,0
1990-01-10,0.36338,0.36338,0.35445,0.36338,1990430,0
1990-01-11,0.36338,0.36338,0.35445,0.35445,5408936,0
1990-01-12,0.35445,0.36338,0.35445,0.35445,2486186,0
1990-01-15,0.35445,0.36338,0.35445,0.35445,1250493,0
1990-01-16,0.35445,0.37198,0.35445,0.37198,6245062,0
1990-01-17,0.37198,0.38913,0.37198,0.38052,20844011,0
1990-01-18,0.37198,0.37198,0.37198,0.37198,3818074,0
1990-01-19,0.37198,0.37198,0.36338,0.37198,3699682,0
1990-01-22,0.36338,0.36338,0.35445,0.35445,2256809,0
1990-01-23,0.36338,0.37198,0.35445,0.37198,4373023,0
1990-01-24,0.35445,0.37198,0.35445,0.36338,9804158,0
1990-01-25,0.37198,0.37198,0.36338,0.36338,4506216,0
1990-01-26,0.36338,0.37198,0.35445,0.37198,3107734,0
1990-01-29,0.37198,0.37198,0.35445,0.36338,3559096,0
1990-01-30,0.36338,0.36338,0.35445,0.36338,3285320,0
1990-01-31,0.37198,0.37198,0.36338,0.37198,1731454,0
1990-02-01,0.36338,0.37198,0.36338,0.36338,3078137,0
1990-02-02,0.36338,0.37198,0.35445,0.36338,6726023,0
1990-02-05,0.37198,0.38913,0.36338,0.38052,8057908,0
1990-02-06,0.38913,0.38913,0.37198,0.38052,2981944,0
1990-02-07,0.37198,0.38913,0.37198,0.38052,17780674,0
1990-02-08,0.38052,0.38913,0.37198,0.37198,6393051,0
1990-02-09,0.37198,0.38052,0.37198,0.37198,3633088,0
1990-02-12,0.37198,0.37198,0.33731,0.34595,21628343,0
1990-02-13,0.34595,0.34595,0.32007,0.32871,35043397,0
1990-02-14,0.33731,0.33731,0.32871,0.33731,8694251,0
1990-02-15,0.33731,0.33731,0.32871,0.33731,3818074,0
1990-02-16,0.33731,0.33731,0.32871,0.32871,6141473,0
1990-02-20,0.32871,0.32871,0.32007,0.32871,20207665,0
1990-02-21,0.32007,0.32871,0.32007,0.32871,12068365,0
1990-02-22,0.33731,0.33731,0.32871,0.32871,4905779,0
1990-02-23,0.32871,0.32871,0.32871,0.32871,5061166,0
1990-02-26,0.32871,0.33731,0.32871,0.33731,5379338,0
1990-02-27,0.33731,0.34595,0.33731,0.33731,10891867,0
1990-02-28,0.34595,0.36338,0.34595,0.35445,14177186,0
1990-03-01,0.35445,0.36338,0.35445,0.36338,11239636,0
1990-03-02,0.36338,0.37198,0.36338,0.37198,10603293,0
1990-03-05,0.37198,0.38913,0.36338,0.38052,7051593,0
1990-03-06,0.38052,0.38913,0.38052,0.38913,5112960,0
1990-03-07,0.38913,0.38913,0.38052,0.38052,10151931,0
1990-03-08,0.38052,0.38052,0.37198,0.38052,3721881,0
1990-03-09,0.38052,0.38913,0.38052,0.38913,6326457,0
1990-03-12,0.38913,0.38913,0.37198,0.38052,9759764,0
1990-03-13,0.38052,0.38913,0.38052,0.38913,5349741,0
1990-03-14,0.38913,0.38913,0.38052,0.38913,3714478,0
1990-03-15,0.38913,0.39784,0.38913,0.38913,9559977,0
1990-03-16,0.38913,0.39784,0.38913,0.38913,12038767,0
1990-03-19,0.38913,0.38913,0.38052,0.38052,4646803,0
1990-03-20,0.38052,0.38913,0.38052,0.38913,7813731,0
1990-03-21,0.38913,0.38913,0.38052,0.38913,1169098,0
1990-03-22,0.38052,0.38913,0.37198,0.37198,9167814,0
1990-03-23,0.37198,0.38052,0.37198,0.37198,4772592,0
1990-03-26,0.38052,0.38913,0.37198,0.38052,5238750,0
1990-03-27,0.38052,0.38052,0.38052,0.38052,4010455,0
1990-03-28,0.37198,0.37198,0.37198,0.37198,9663570,0
1990-03-29,0.36338,0.38913,0.36338,0.38052,11587405,0
1990-03-30,0.37198,0.38913,0.37198,0.38913,5482930,0
1990-04-02,0.38052,0.38913,0.38052,0.38913,3536897,0
1990-04-03,0.38913,0.39784,0.38913,0.38913,7155185,0
1990-04-04,0.38913,0.38913,0.37198,0.37198,4691200,0
1990-04-05,0.37198,0.37198,0.36338,0.37198,7599150,0
1990-04-06,0.36338,0.37198,0.36338,0.36338,6881409,0
1990-04-09,0.36338,0.36338,0.35445,0.35445,13148674,0
1990-04-10,0.35445,0.35445,0.34595,0.34595,16478388,0
1990-04-11,0.35445,0.36338,0.34595,0.36338,11875981,0
1990-04-12,0.37198,0.37198,0.36338,0.37198,7525155,0
1990-04-16,0.36338,0.38052,0.36338,0.37198,4136246,0
1990-04-17,0.37198,0.37198,0.37198,0.37198,4395223,0
1990-04-18,0.37198,0.38052,0.37198,0.38052,4165843,0
1990-04-19,0.37198,0.38913,0.37198,0.38052,12142355,0
1990-04-20,0.38052,0.38052,0.37198,0.37198,8346482,0
1990-04-23,0.37198,0.37198,0.35445,0.36338,6518844,0
1990-04-24,0.36338,0.37198,0.36338,0.37198,17410708,0
1990-04-25,0.37198,0.37198,0.36338,0.37198,2404794,0
1990-04-26,0.37198,0.37198,0.36338,0.37198,8842240,0
1990-04-27,0.36338,0.37198,0.35445,0.35445,10566293,0
1990-04-30,0.35445,0.37198,0.35445,0.36338,12453132,0
1990-05-01,0.37198,0.37198,0.36338,0.37198,17588291,0
1990-05-02,0.37198,0.37198,0.36338,0.36338,6866612,0
1990-05-03,0.36338,0.37198,0.36338,0.36338,3951264,0
1990-05-04,0.36338,0.38052,0.35445,0.38052,12453132,0
1990-05-07,0.38913,0.40656,0.38052,0.39784,56131585,0
1990-05-08,0.39784,0.39784,0.39784,0.39784,19097765,0
1990-05-09,0.39784,0.41516,0.38913,0.41516,22323884,0
1990-05-10,0.41516,0.42399,0.40656,0.41516,39838181,0
1990-05-11,0.40656,0.41516,0.39784,0.40656,21709736,0
1990-05-14,0.40656,0.43242,0.40656,0.42399,28383970,0
1990-05-15,0.42399,0.44972,0.42399,0.44104,17373713,0
1990-05-16,0.44972,0.4756,0.44972,0.46707,55843014,0
1990-05-17,0.46707,0.46707,0.44972,0.45853,55739418,0
1990-05-18,0.45853,0.45853,0.44972,0.44972,36219896,0
1990-05-21,0.45853,0.49303,0.44972,0.48437,33807700,0
1990-05-22,0.49303,0.5105,0.49303,0.5105,20289060,0
1990-05-23,0.5105,0.5189,0.49303,0.5189,15605261,0
1990-05-24,0.5189,0.5189,0.5016,0.5016,12704711,0
1990-05-25,0.49303,0.49303,0.4756,0.49303,21495157,0
1990-05-29,0.48437,0.5105,0.48437,0.5105,14288173,0
1990-05-30,0.5189,0.5189,0.5105,0.5105,18602004,0
1990-05-31,0.5105,0.5105,0.5016,0.5016,13955204,0
1990-06-01,0.5105,0.5189,0.49303,0.49303,10381311,0
1990-06-04,0.49303,0.49303,0.4756,0.49303,8368682,0
1990-06-05,0.49303,0.49303,0.46707,0.4756,5349741,0
1990-06-06,0.46707,0.4756,0.46707,0.4756,12268146,0
1990-06-07,0.4756,0.48437,0.46707,0.4756,8102305,0
1990-06-08,0.4756,0.4756,0.46707,0.4756,5401538,0
1990-06-11,0.46707,0.48437,0.46707,0.4756,11838985,0
1990-06-12,0.49303,0.5016,0.48437,0.5016,13156072,0
1990-06-13,0.5105,0.5105,0.5016,0.5016,6533640,0
1990-06-14,0.5016,0.5105,0.5016,0.5016,12068365,0
1990-06-15,0.5016,0.5189,0.5016,0.5105,12763905,0
1990-06-18,0.5105,0.5105,0.49303,0.5016,9123416,0
1990-06-19,0.49303,0.5016,0.49303,0.49303,10477502,0
1990-06-20,0.49303,0.49303,0.48437,0.49303,3551698,0
1990-06-21,0.49303,0.49303,0.4756,0.49303,2922749,0
1990-06-22,0.49303,0.5016,0.49303,0.5016,6171070,0
1990-06-25,0.5105,0.5276,0.5016,0.5189,8139305,0
1990-06-26,0.5276,0.5276,0.5105,0.5105,9885553,0
1990-06-27,0.5105,0.5189,0.5105,0.5189,4461818,0
1990-06-28,0.5189,0.5276,0.5189,0.5276,9434191,0
1990-06-29,0.5276,0.5276,0.5105,0.5105,6755620,0
1990-07-02,0.5105,0.5276,0.5105,0.5276,7443763,0
1990-07-03,0.5189,0.5276,0.5189,0.5276,12519727,0
1990-07-05,0.5276,0.5276,0.5189,0.5276,9130814,0
1990-07-06,0.5189,0.5276,0.5189,0.5189,1953432,0
1990-07-09,0.5276,0.5364,0.5189,0.5276,5978686,0
1990-07-10,0.5276,0.5364,0.5276,0.5276,6060079,0
1990-07-11,0.5276,0.5364,0.5276,0.5364,7547355,0
1990-07-12,0.5447,0.5447,0.5364,0.5447,17506901,0
1990-07-13,0.5447,0.5447,0.5276,0.5276,11402422,0
1990-07-16,0.5276,0.5364,0.5276,0.5276,19386340,0
1990-07-17,0.5276,0.5276,0.5105,0.5189,16027025,0
1990-07-18,0.5105,0.5105,0.5016,0.5016,6230265,0
1990-07-19,0.49303,0.5105,0.4756,0.49303,17965661,0
1990-07-20,0.49303,0.49303,0.4756,0.4756,21006797,0
1990-07-23,0.4756,0.4756,0.45853,0.46707,18394823,0
1990-07-24,0.46707,0.4756,0.44104,0.4756,26289949,0
1990-07-25,0.4756,0.48437,0.4756,0.4756,17188728,0
1990-07-26,0.4756,0.4756,0.46707,0.46707,12934090,0
1990-07-27,0.46707,0.46707,0.45853,0.45853,13400249,0
1990-07-30,0.45853,0.4756,0.44972,0.4756,11772388,0
1990-07-31,0.4756,0.4756,0.46707,0.46707,8901436,0
1990-08-01,0.46707,0.4756,0.45853,0.45853,8442676,0
1990-08-02,0.44972,0.44972,0.44104,0.44104,14924521,0
1990-08-03,0.44104,0.44104,0.39784,0.42399,23167413,0
1990-08-06,0.40656,0.41516,0.39784,0.40656,12393934,0
1990-08-07,0.42399,0.42399,0.40656,0.41516,18602004,0
1990-08-08,0.41516,0.42399,0.41516,0.42399,14391767,0
1990-08-09,0.42399,0.42399,0.41516,0.41516,7769332,0
1990-08-10,0.41516,0.41516,0.38913,0.39784,25298430,0
1990-08-13,0.38913,0.40656,0.38913,0.39784,14776533,0
1990-08-14,0.39784,0.39784,0.37198,0.37198,18128444,0
1990-08-15,0.37198,0.39784,0.37198,0.39784,50522867,0
1990-08-16,0.39784,0.39784,0.38052,0.38052,18535411,0
1990-08-17,0.38052,0.38913,0.37198,0.38052,18461414,0
1990-08-20,0.37198,0.38052,0.35445,0.35445,16530185,0
1990-08-21,0.34595,0.36338,0.33731,0.36338,20229865,0
1990-08-22,0.37198,0.37198,0.36338,0.36338,6023082,0
1990-08-23,0.35445,0.37198,0.33731,0.34595,34288659,0
1990-08-24,0.35445,0.35445,0.33731,0.34595,14473160,0
1990-08-27,0.35445,0.37198,0.35445,0.36338,27910407,0
1990-08-28,0.36338,0.36338,0.34595,0.35445,7865526,0
1990-08-29,0.35445,0.35445,0.34595,0.35445,21295375,0
1990-08-30,0.35445,0.35445,0.33731,0.34595,15309288,0
1990-08-31,0.34595,0.37198,0.33731,0.37198,15294488,0
1990-09-04,0.36338,0.38913,0.36338,0.38913,5527328,0
1990-09-05,0.38913,0.38913,0.38052,0.38913,10662487,0
1990-09-06,0.38913,0.38913,0.36338,0.36338,13378053,0
1990-09-07,0.35445,0.38913,0.35445,0.38052,6674227,0
1990-09-10,0.39784,0.39784,0.38913,0.39784,5734507,0
1990-09-11,0.38913,0.38913,0.36338,0.36338,20592436,0
1990-09-12,0.37198,0.37198,0.32871,0.34595,21028998,0
1990-09-13,0.34595,0.34595,0.32871,0.33731,45861267,0
1990-09-14,0.32871,0.32871,0.32871,0.32871,22013114,0
1990-09-17,0.32871,0.33731,0.32871,0.33731,7680539,0
1990-09-18,0.33731,0.33731,0.32871,0.32871,14946717,0
1990-09-19,0.32871,0.33731,0.32871,0.32871,11062053,0
1990-09-20,0.32871,0.32871,0.32007,0.32871,8383481,0
1990-09-21,0.32871,0.34595,0.32871,0.33731,9715367,0
1990-09-24,0.33731,0.33731,0.32871,0.32871,10706883,0
1990-09-25,0.33731,0.34595,0.33731,0.34595,5512527,0
1990-09-26,0.34595,0.34595,0.33731,0.33731,13518643,0
1990-09-27,0.34595,0.34595,0.32871,0.33731,23411595,0
1990-09-28,0.32871,0.32871,0.31138,0.31138,66017138,0
1990-10-01,0.32007,0.32871,0.30275,0.32871,19319742,0
1990-10-02,0.33731,0.34595,0.33731,0.33731,23470786,0
1990-10-03,0.33731,0.33731,0.30275,0.31138,17247919,0
1990-10-04,0.29405,0.30275,0.26821,0.27683,61066966,0
1990-10-05,0.26821,0.29405,0.25948,0.28543,17943461,0
1990-10-08,0.29405,0.29405,0.27683,0.28543,5564323,0
1990-10-09,0.27683,0.27683,0.25948,0.26821,18557606,0
1990-10-10,0.25948,0.27683,0.25948,0.25948,14384366,0
1990-10-11,0.26821,0.26821,0.25948,0.26821,15494271,0
1990-10-12,0.26821,0.27683,0.26821,0.27683,16485788,0
1990-10-15,0.28543,0.28543,0.26821,0.26821,5490327,0
1990-10-16,0.26821,0.27683,0.26821,0.27683,3736680,0
1990-10-17,0.26821,0.27683,0.26821,0.27683,4188041,0
1990-10-18,0.28543,0.31138,0.27683,0.31138,19993086,0
1990-10-19,0.25075,0.26821,0.25075,0.25948,92573461,0
1990-10-22,0.25948,0.26821,0.25075,0.25948,14140188,0
1990-10-23,0.25948,0.25948,0.25075,0.25075,37818156,0
1990-10-24,0.25075,0.25075,0.24215,0.25075,6740823,0
1990-10-25,0.25075,0.25948,0.25075,0.25075,9234407,0
1990-10-26,0.25948,0.25948,0.25948,0.25948,10669883,0
1990-10-29,0.25948,0.25948,0.25075,0.25075,3803274,0
1990-10-30,0.25075,0.25075,0.24215,0.25075,20777419,0
1990-10-31,0.25075,0.25075,0.23344,0.23344,11284033,0
1990-11-01,0.23344,0.24215,0.23344,0.23344,3055938,0
1990-11-02,0.23344,0.25075,0.23344,0.24215,6829611,0
1990-11-05,0.25075,0.25075,0.24215,0.24215,3721881,0
1990-11-06,0.24215,0.24215,0.23344,0.24215,3263119,0
1990-11-07,0.23344,0.24215,0.23344,0.23344,5941690,0
1990-11-08,0.23344,0.24215,0.22492,0.22492,8916234,0
1990-11-09,0.23344,0.23344,0.22492,0.22492,10706883,0
1990-11-12,0.23344,0.25948,0.22492,0.25948,14591548,0
1990-11-13,0.25948,0.26821,0.25948,0.25948,20555438,0
1990-11-14,0.25948,0.26821,0.25948,0.26821,6000885,0
1990-11-15,0.26821,0.26821,0.24215,0.24215,52624287,0
1990-11-16,0.25075,0.25075,0.23344,0.23344,6126676,0
1990-11-19,0.24215,0.24215,0.22492,0.23344,26600718,0
1990-11-20,0.25075,0.25075,0.23344,0.24215,14228978,0
1990-11-21,0.24215,0.24215,0.23344,0.23344,3292717,0
1990-11-23,0.23344,0.24215,0.23344,0.24215,5031569,0
1990-11-26,0.24215,0.25075,0.23344,0.24215,5320143,0
1990-11-27,0.25075,0.25948,0.25075,0.25075,14140188,0
1990-11-28,0.23344,0.24215,0.22492,0.23344,21398964,0
1990-11-29,0.23344,0.24215,0.23344,0.24215,5482930,0
1990-11-30,0.23344,0.25075,0.23344,0.25075,7362369,0
1990-12-03,0.25075,0.25948,0.25075,0.25948,19586120,0
1990-12-04,0.25948,0.25948,0.25075,0.25948,8013513,0
1990-12-05,0.25948,0.26821,0.25948,0.25948,2138418,0
1990-12-06,0.26821,0.26821,0.24215,0.25075,21561751,0
1990-12-07,0.25075,0.25075,0.24215,0.25075,10359113,0
1990-12-10,0.24215,0.25075,0.24215,0.25075,3610891,0
1990-12-11,0.25075,0.25075,0.24215,0.24215,3307513,0
1990-12-12,0.24215,0.25075,0.24215,0.25075,30130218,0
1990-12-13,0.25948,0.25948,0.25075,0.25948,22220294,0
1990-12-14,0.25075,0.25948,0.25075,0.25075,20311259,0
1990-12-17,0.25075,0.25948,0.25075,0.25075,16774361,0
1990-12-18,0.25948,0.26821,0.25075,0.26821,11269231,0
1990-12-19,0.26821,0.26821,0.25948,0.25948,19504727,0
1990-12-20,0.25948,0.27683,0.25948,0.27683,15886437,0
1990-12-21,0.27683,0.29405,0.27683,0.29405,13444650,0
1990-12-24,0.29405,0.30275,0.29405,0.30275,3078137,0
1990-12-26,0.30275,0.31138,0.29405,0.30275,8013513,0
1990-12-27,0.29405,0.30275,0.29405,0.29405,6718625,0
1990-12-28,0.29405,0.29405,0.28543,0.29405,11158245,0
1990-12-31,0.28543,0.29405,0.28543,0.29405,4054850,0
1991-01-02,0.28543,0.29405,0.28543,0.29405,3781074,0
1991-01-03,0.29405,0.30275,0.29405,0.30275,9190012,0
1991-01-04,0.30275,0.31138,0.29405,0.29405,15538669,0
1991-01-07,0.28543,0.29405,0.27683,0.27683,7539955,0
1991-01-08,0.27683,0.27683,0.27683,0.27683,1746247,0
1991-01-09,0.28543,0.29405,0.26821,0.26821,8790447,0
1991-01-10,0.26821,0.27683,0.26821,0.26821,4750393,0
1991-01-11,0.26821,0.26821,0.25948,0.26821,7073792,0
1991-01-14,0.26821,0.27683,0.25948,0.26821,9604376,0
1991-01-15,0.26821,0.27683,0.26821,0.27683,969317,0
1991-01-16,0.26821,0.29405,0.26821,0.29405,16959345,0
1991-01-17,0.32007,0.32871,0.31138,0.31138,49960517,0
1991-01-18,0.30275,0.31138,0.30275,0.31138,11387623,0
1991-01-21,0.31138,0.33731,0.30275,0.33731,15849439,0
1991-01-22,0.33731,0.34595,0.33731,0.34595,17899063,0
1991-01-23,0.33731,0.34595,0.33731,0.33731,6703827,0
1991-01-24,0.33731,0.34595,0.33731,0.34595,9759764,0
1991-01-25,0.33731,0.34595,0.33731,0.34595,14073595,0
1991-01-28,0.34595,0.36338,0.34595,0.34595,18809186,0
1991-01-29,0.35445,0.38052,0.34595,0.37198,23344996,0
1991-01-30,0.38913,0.38913,0.38913,0.38913,24565893,0
1991-01-31,0.38913,0.39784,0.38913,0.39784,16278605,0
1991-02-01,0.39784,0.39784,0.38913,0.38913,14117993,0
1991-02-04,0.38913,0.38913,0.37198,0.37198,10233322,0
1991-02-05,0.37198,0.37198,0.35445,0.36338,16485788,0
1991-02-06,0.35445,0.38913,0.34595,0.38052,26844898,0
1991-02-07,0.39784,0.41516,0.38913,0.38913,37078220,0
1991-02-08,0.38913,0.39784,0.38052,0.38052,10499698,0
1991-02-11,0.38913,0.39784,0.38052,0.38913,16900152,0
1991-02-12,0.39784,0.41516,0.38913,0.40656,25461218,0
1991-02-13,0.41516,0.43242,0.41516,0.43242,25461218,0
1991-02-14,0.43242,0.44104,0.38913,0.39784,29516070,0
1991-02-15,0.39784,0.41516,0.39784,0.40656,6089678,0
1991-02-19,0.40656,0.40656,0.39784,0.39784,1687055,0
1991-02-20,0.39784,0.40656,0.39784,0.40656,2338198,0
1991-02-21,0.39784,0.40656,0.39784,0.39784,5423734,0
1991-02-22,0.41516,0.43242,0.41516,0.42399,21480357,0
1991-02-25,0.42399,0.43242,0.41516,0.41516,9966945,0
1991-02-26,0.40656,0.41516,0.38913,0.39784,6333857,0
1991-02-27,0.38913,0.41516,0.38913,0.40656,6023082,0
1991-02-28,0.40656,0.41516,0.39784,0.39784,4188041,0
1991-03-01,0.39784,0.39784,0.39784,0.39784,1835042,0
1991-03-04,0.39784,0.40656,0.39784,0.39784,3929063,0
1991-03-05,0.40656,0.46707,0.40656,0.45853,33667113,0
1991-03-06,0.46707,0.46707,0.44104,0.44104,20696024,0
1991-03-07,0.43242,0.44972,0.43242,0.44104,15664456,0
1991-03-08,0.43242,0.44104,0.42399,0.43242,13296661,0
1991-03-11,0.42399,0.42399,0.41516,0.41516,7169984,0
1991-03-12,0.41516,0.41516,0.39784,0.40656,11328426,0
1991-03-13,0.40656,0.41516,0.39784,0.41516,11446818,0
1991-03-14,0.41516,0.42399,0.38913,0.39784,22405278,0
1991-03-15,0.39784,0.39784,0.35445,0.37198,31980058,0
1991-03-18,0.37198,0.38913,0.36338,0.38052,17099936,0
1991-03-19,0.37198,0.37198,0.35445,0.37198,12453132,0
1991-03-20,0.37198,0.37198,0.36338,0.37198,5031569,0
1991-03-21,0.37198,0.37198,0.36338,0.36338,11898182,0
1991-03-22,0.36338,0.37198,0.36338,0.36338,13563038,0
1991-03-25,0.37198,0.37198,0.36338,0.36338,9515584,0
1991-03-26,0.36338,0.39784,0.36338,0.39784,19489932,0
1991-03-27,0.40656,0.42399,0.40656,0.40656,31980058,0
1991-03-28,0.41516,0.41516,0.39784,0.39784,10055737,0
1991-04-01,0.40656,0.41516,0.39784,0.41516,9737566,0
1991-04-02,0.41516,0.42399,0.41516,0.42399,19460333,0
1991-04-03,0.43242,0.43242,0.42399,0.42399,16241609,0
1991-04-04,0.42399,0.43242,0.40656,0.41516,17159129,0
1991-04-05,0.42399,0.42399,0.40656,0.41516,14243777,0
1991-04-08,0.41516,0.43242,0.40656,0.42399,7007197,0
1991-04-09,0.43242,0.44104,0.42399,0.42399,5512527,0
1991-04-10,0.42399,0.42399,0.41516,0.42399,8339083,0
1991-04-11,0.43242,0.46707,0.43242,0.44972,18535411,0
1991-04-12,0.44972,0.46707,0.43242,0.44972,9907751,0
1991-04-15,0.44972,0.44972,0.43242,0.44104,4232436,0
1991-04-16,0.44104,0.4756,0.44104,0.46707,21043795,0
1991-04-17,0.4756,0.5105,0.4756,0.5105,51262804,0
1991-04-18,0.5016,0.5105,0.5016,0.5016,36604662,0
1991-04-19,0.49303,0.5016,0.49303,0.49303,27806816,0
1991-04-22,0.49303,0.49303,0.49303,0.49303,15701454,0
1991-04-23,0.49303,0.5105,0.49303,0.5105,49020797,0
1991-04-24,0.5105,0.5105,0.46707,0.46707,27725423,0
1991-04-25,0.45853,0.45853,0.43242,0.44104,18165442,0
1991-04-26,0.43242,0.43242,0.42399,0.43242,16337799,0
1991-04-29,0.43242,0.43242,0.40656,0.41516,11942577,0
1991-04-30,0.41516,0.42399,0.39784,0.42399,22716052,0
1991-05-01,0.41516,0.44972,0.41516,0.44104,17136932,0
1991-05-02,0.44104,0.44104,0.42399,0.42399,11121248,0
1991-05-03,0.41516,0.43242,0.41516,0.42399,12638118,0
1991-05-06,0.41516,0.43242,0.41516,0.42399,6970203,0
1991-05-07,0.42399,0.43242,0.41516,0.41516,11609605,0
1991-05-08,0.41516,0.42399,0.41516,0.42399,5978686,0
1991-05-09,0.43242,0.44104,0.43242,0.43242,9293600,0
1991-05-10,0.44104,0.44104,0.41516,0.41516,6785221,0
1991-05-13,0.41516,0.43242,0.41516,0.42399,9715367,0
1991-05-14,0.41516,0.42399,0.40656,0.42399,35827728,0
1991-05-15,0.41516,0.41516,0.39784,0.39784,49864325,0
1991-05-16,0.41516,0.41516,0.39784,0.41516,28450561,0
1991-05-17,0.41516,0.41516,0.39784,0.39784,22279490,0
1991-05-20,0.39784,0.39784,0.39784,0.39784,10544095,0
1991-05-21,0.39784,0.39784,0.38913,0.38913,4069652,0
1991-05-22,0.38913,0.39784,0.38913,0.39784,10477502,0
1991-05-23,0.39784,0.40656,0.38052,0.38913,17403309,0
1991-05-24,0.39784,0.39784,0.38913,0.38913,3189125,0
1991-05-28,0.39784,0.42399,0.39784,0.42399,11979572,0
1991-05-29,0.42399,0.43242,0.40656,0.40656,17536498,0
1991-05-30,0.41516,0.44104,0.41516,0.44104,15738447,0
1991-05-31,0.44104,0.45853,0.44104,0.44972,12638118,0
1991-06-03,0.44972,0.46707,0.44972,0.46707,19275347,0
1991-06-04,0.46707,0.46707,0.45853,0.46707,24025739,0
1991-06-05,0.46707,0.46707,0.45853,0.46707,13540838,0
1991-06-06,0.46707,0.46707,0.44972,0.45853,3899465,0
1991-06-07,0.44972,0.46707,0.44972,0.45853,9700568,0
1991-06-10,0.46707,0.46707,0.44972,0.44972,6015685,0
1991-06-11,0.44972,0.44972,0.42399,0.43242,15827242,0
1991-06-12,0.41516,0.42399,0.39784,0.41516,19423335,0
1991-06-13,0.41516,0.41516,0.40656,0.41516,13851612,0
1991-06-14,0.42399,0.44104,0.41516,0.44104,7887722,0
1991-06-17,0.44104,0.45853,0.43242,0.44972,8524069,0
1991-06-18,0.44972,0.44972,0.41516,0.43242,12083161,0
1991-06-19,0.41516,0.43242,0.40656,0.42399,19697111,0
1991-06-20,0.40656,0.41516,0.40656,0.41516,24662083,0
1991-06-21,0.41516,0.41516,0.40656,0.40656,13385454,0
1991-06-24,0.39784,0.39784,0.38913,0.38913,14103191,0
1991-06-25,0.39784,0.39784,0.38052,0.38052,16663374,0
1991-06-26,0.38913,0.39784,0.38913,0.38913,11298831,0
1991-06-27,0.38913,0.38913,0.38052,0.38913,16278605,0
1991-06-28,0.38913,0.38913,0.37198,0.38913,10440507,0
1991-07-01,0.38913,0.39784,0.38913,0.39784,18520609,0
1991-07-02,0.38913,0.39784,0.38913,0.39784,8820043,0
1991-07-03,0.38913,0.39784,0.38913,0.38913,15760649,0
1991-07-05,0.39784,0.39784,0.38913,0.39784,1479873,0
1991-07-08,0.38913,0.41516,0.38913,0.40656,6962802,0
1991-07-09,0.42399,0.42399,0.40656,0.40656,10396110,0
1991-07-10,0.40656,0.42399,0.40656,0.40656,22094507,0
1991-07-11,0.40656,0.41516,0.39784,0.40656,9848557,0
1991-07-12,0.39784,0.40656,0.38913,0.38913,29678856,0
1991-07-15,0.38052,0.39784,0.38052,0.39784,10729081,0
1991-07-16,0.39784,0.40656,0.38913,0.39784,6948001,0
1991-07-17,0.38913,0.40656,0.38913,0.40656,12023969,0
1991-07-18,0.39784,0.41516,0.39784,0.41516,8464872,0
1991-07-19,0.40656,0.41516,0.40656,0.41516,2345600,0
1991-07-22,0.40656,0.41516,0.40656,0.40656,13489042,0
1991-07-23,0.41516,0.41516,0.39784,0.39784,10233322,0
1991-07-24,0.39784,0.40656,0.39784,0.40656,12904494,0
1991-07-25,0.40656,0.40656,0.39784,0.39784,19304946,0
1991-07-26,0.39784,0.40656,0.39784,0.40656,21628343,0
1991-07-29,0.40656,0.41516,0.39784,0.40656,2833954,0
1991-07-30,0.39784,0.42399,0.39784,0.41516,8405678,0
1991-07-31,0.42399,0.44104,0.42399,0.44104,29989628,0
1991-08-01,0.44104,0.45853,0.43242,0.44972,27089077,0
1991-08-02,0.45853,0.45853,0.43242,0.43242,35272776,0
1991-08-05,0.41516,0.41516,0.39784,0.40656,69613232,0
1991-08-06,0.41516,0.41516,0.39784,0.40656,32941972,0
1991-08-07,0.41516,0.41516,0.38913,0.39784,28998116,0
1991-08-08,0.39784,0.40656,0.39784,0.40656,10751278,0
1991-08-09,0.40656,0.40656,0.38913,0.40656,14080995,0
1991-08-12,0.40656,0.40656,0.39784,0.39784,15131702,0
1991-08-13,0.39784,0.39784,0.38052,0.38052,28938918,0
1991-08-14,0.38052,0.38052,0.35445,0.37198,98470759,0
1991-08-15,0.38052,0.39784,0.37198,0.38913,25298430,0
1991-08-16,0.38913,0.39784,0.38052,0.38913,10854869,0
1991-08-19,0.35445,0.39784,0.35445,0.38913,20185468,0
1991-08-20,0.39784,0.39784,0.38052,0.38052,10373912,0
1991-08-21,0.39784,0.41516,0.39784,0.40656,17388509,0
1991-08-22,0.40656,0.40656,0.38052,0.39784,22605064,0
1991-08-23,0.38913,0.40656,0.38913,0.39784,11905578,0
1991-08-26,0.40656,0.43242,0.39784,0.43242,23160014,0
1991-08-27,0.43242,0.44104,0.42399,0.42399,8834841,0
1991-08-28,0.42399,0.43242,0.42399,0.42399,1724054,0
1991-08-29,0.43242,0.43242,0.41516,0.41516,11143447,0
1991-08-30,0.41516,0.41516,0.39784,0.39784,3514698,0
1991-09-03,0.40656,0.40656,0.38913,0.38913,15657058,0
1991-09-04,0.38913,0.38913,0.38052,0.38913,21805932,0
1991-09-05,0.38052,0.38913,0.38052,0.38052,15842043,0
1991-09-06,0.39784,0.41516,0.38913,0.41516,13992201,0
1991-09-09,0.40656,0.42399,0.40656,0.42399,8916234,0
1991-09-10,0.42399,0.42399,0.38913,0.38913,11609605,0
1991-09-11,0.39784,0.41516,0.38913,0.40656,14813528,0
1991-09-12,0.40656,0.41516,0.39784,0.39784,19608320,0
1991-09-13,0.38913,0.38913,0.38913,0.38913,10958460,0
1991-09-16,0.38913,0.38913,0.38052,0.38913,9493387,0
1991-09-17,0.38913,0.39784,0.38052,0.38913,9456389,0
1991-09-18,0.38913,0.38913,0.38913,0.38913,3884668,0
1991-09-19,0.38913,0.39784,0.38052,0.38913,20348259,0
1991-09-20,0.38913,0.39784,0.38052,0.38913,18883178,0
1991-09-23,0.38913,0.39784,0.38052,0.38913,6644630,0
1991-09-24,0.38913,0.38913,0.37198,0.38052,52084136,0
1991-09-25,0.38052,0.38052,0.37198,0.37198,32409222,0
1991-09-26,0.37198,0.38052,0.37198,0.38052,10403511,0
1991-09-27,0.38052,0.38913,0.37198,0.37198,24802671,0
1991-09-30,0.37198,0.37198,0.34595,0.35445,23966542,0
1991-10-01,0.35445,0.35445,0.32871,0.33731,33023368,0
1991-10-02,0.33731,0.34595,0.33731,0.33731,15723651,0
1991-10-03,0.32871,0.33731,0.31138,0.31138,44803157,0
1991-10-04,0.31138,0.32871,0.31138,0.32007,11076850,0
1991-10-07,0.32871,0.32871,0.32007,0.32871,6171070,0
1991-10-08,0.32871,0.33731,0.32007,0.32871,8309486,0
1991-10-09,0.32871,0.32871,0.30275,0.31138,9160411,0
1991-10-10,0.32871,0.32871,0.32007,0.32871,12393934,0
1991-10-11,0.32871,0.33731,0.32871,0.32871,5919495,0
1991-10-14,0.33731,0.34595,0.33731,0.34595,10033538,0
1991-10-15,0.34595,0.38052,0.32871,0.37198,21628343,0
1991-10-16,0.37198,0.38052,0.37198,0.38052,9397194,0
1991-10-17,0.37198,0.38052,0.34595,0.35445,23211808,0
1991-10-18,0.35445,0.35445,0.34595,0.35445,4395223,0
1991-10-21,0.35445,0.35445,0.34595,0.34595,3758879,0
1991-10-22,0.36338,0.36338,0.35445,0.35445,3943865,0
1991-10-23,0.35445,0.35445,0.33731,0.34595,13807216,0
1991-10-24,0.33731,0.34595,0.33731,0.34595,11113847,0
1991-10-25,0.33731,0.34595,0.33731,0.34595,8309486,0
1991-10-28,0.34595,0.35445,0.33731,0.34595,7747137,0
1991-10-29,0.34595,0.34595,0.32871,0.33731,7621348,0
1991-10-30,0.33731,0.33731,0.32007,0.32871,8605462,0
1991-10-31,0.32871,0.32871,0.32007,0.32871,17018540,0
1991-11-01,0.33731,0.34595,0.32871,0.32871,11432018,0
1991-11-04,0.32871,0.32871,0.32871,0.32871,3122533,0
1991-11-05,0.32871,0.32871,0.32007,0.32007,4765194,0
1991-11-06,0.32871,0.33731,0.32007,0.33731,12009170,0
1991-11-07,0.32871,0.34595,0.32871,0.34595,12867495,0
1991-11-08,0.34595,0.34595,0.33731,0.33731,2737766,0
1991-11-11,0.34595,0.36338,0.33731,0.35445,11269231,0
1991-11-12,0.37198,0.38052,0.35445,0.35445,9027224,0
1991-11-13,0.35445,0.37198,0.34595,0.34595,13200468,0
1991-11-14,0.35445,0.35445,0.32871,0.33731,35287576,0
1991-11-15,0.33731,0.33731,0.32871,0.32871,14265978,0
1991-11-18,0.32871,0.33731,0.32871,0.32871,11824188,0
1991-11-19,0.32871,0.32871,0.30275,0.32007,22627261,0
1991-11-20,0.32007,0.32871,0.31138,0.32871,18195040,0
1991-11-21,0.31138,0.32007,0.31138,0.31138,16256404,0
1991-11-22,0.34595,0.37198,0.34595,0.36338,31299315,0
1991-11-25,0.37198,0.38913,0.36338,0.38913,36375283,0
1991-11-26,0.39784,0.39784,0.36338,0.38052,23078622,0
1991-11-27,0.37198,0.38052,0.35445,0.37198,12371742,0
1991-11-29,0.36338,0.36338,0.36338,0.36338,36998,0
1991-12-02,0.35445,0.38913,0.35445,0.38913,16544981,0
1991-12-03,0.38913,0.40656,0.38913,0.39784,39867780,0
1991-12-04,0.39784,0.39784,0.38052,0.38913,26119760,0
1991-12-05,0.38052,0.38052,0.35445,0.37198,12845298,0
1991-12-06,0.37198,0.37198,0.36338,0.37198,6881409,0
1991-12-09,0.37198,0.38913,0.36338,0.36338,11979572,0
1991-12-10,0.37198,0.37198,0.36338,0.37198,4032653,0
1991-12-11,0.37198,0.37198,0.36338,0.36338,8257694,0
1991-12-12,0.37198,0.38052,0.36338,0.37198,5482930,0
1991-12-13,0.38052,0.38913,0.37198,0.38052,12497530,0
1991-12-16,0.37198,0.37198,0.36338,0.36338,3351910,0
1991-12-17,0.36338,0.37198,0.36338,0.36338,7399365,0
1991-12-18,0.36338,0.36338,0.35445,0.36338,12823099,0
1991-12-19,0.36338,0.37198,0.35445,0.37198,3181727,0
1991-12-20,0.37198,0.38052,0.37198,0.38052,8257694,0
1991-12-23,0.37198,0.39784,0.37198,0.38913,5275746,0
1991-12-24,0.38913,0.41516,0.38913,0.40656,14125387,0
1991-12-26,0.40656,0.43242,0.40656,0.43242,7932119,0
1991-12-27,0.43242,0.43242,0.42399,0.43242,12149756,0
1991-12-30,0.44104,0.4756,0.43242,0.4756,32098449,0
1991-12-31,0.49303,0.49303,0.4756,0.4756,27584833,0
1992-01-02,0.46707,0.46707,0.43242,0.44972,18461414,0
1992-01-03,0.46707,0.46707,0.44104,0.44972,6866612,0
1992-01-06,0.45853,0.46707,0.44972,0.45853,12682513,0
1992-01-07,0.45853,0.46707,0.44972,0.45853,16078825,0
1992-01-08,0.44972,0.5105,0.44972,0.48437,28383970,0
1992-01-09,0.48437,0.5105,0.48437,0.5016,25668397,0
1992-01-10,0.5016,0.5016,0.46707,0.49303,24891467,0
1992-01-13,0.48437,0.49303,0.46707,0.4756,6718625,0
1992-01-14,0.4756,0.48437,0.4756,0.48437,3869867,0
1992-01-15,0.48437,0.5016,0.48437,0.49303,14095791,0
1992-01-16,0.49303,0.5105,0.48437,0.49303,8339083,0
1992-01-17,0.49303,0.5189,0.49303,0.5189,12926690,0
1992-01-20,0.5105,0.5105,0.49303,0.49303,6000885,0
1992-01-21,0.49303,0.5016,0.4756,0.4756,15886437,0
1992-01-22,0.48437,0.5189,0.48437,0.5189,8198499,0
1992-01-23,0.5189,0.5189,0.5105,0.5189,11594804,0
1992-01-24,0.5189,0.5189,0.5105,0.5105,21043795,0
1992-01-27,0.5105,0.5189,0.5016,0.5105,8324287,0
1992-01-28,0.5189,0.5276,0.5105,0.5189,12741707,0
1992-01-29,0.5105,0.5447,0.5105,0.5276,20096677,0
1992-01-30,0.5276,0.5364,0.5016,0.5189,19460333,0
1992-01-31,0.5189,0.5276,0.5105,0.5189,4728192,0
1992-02-03,0.5189,0.5189,0.5105,0.5105,9345398,0
1992-02-04,0.5189,0.5276,0.5105,0.5276,15782846,0
1992-02-05,0.5276,0.5276,0.5276,0.5276,7495559,0
1992-02-06,0.5189,0.5364,0.5105,0.5276,30374395,0
1992-02-07,0.5276,0.5276,0.5105,0.5105,18498414,0
1992-02-10,0.5105,0.5364,0.5105,0.5364,7976518,0
1992-02-11,0.5364,0.5364,0.5189,0.5276,28287776,0
1992-02-12,0.5622,0.6228,0.5536,0.614,104042478,0
1992-02-13,0.614,0.6314,0.6057,0.614,43796844,0
1992-02-14,0.6057,0.614,0.5794,0.5881,22634661,0
1992-02-18,0.597,0.6057,0.5881,0.5881,24025739,0
1992-02-19,0.5881,0.6057,0.5881,0.597,22753054,0
1992-02-20,0.6057,0.614,0.6057,0.614,26941089,0
1992-02-21,0.614,0.614,0.614,0.614,13400249,0
1992-02-24,0.614,0.614,0.6057,0.6057,8072709,0
1992-02-25,0.6057,0.614,0.5881,0.6057,15538669,0
1992-02-26,0.614,0.614,0.6057,0.6057,6940604,0
1992-02-27,0.6057,0.6057,0.597,0.6057,10544095,0
1992-02-28,0.6057,0.6057,0.5881,0.5881,28731735,0
1992-03-02,0.5881,0.5881,0.5794,0.5881,18172841,0
1992-03-03,0.5881,0.6057,0.5794,0.597,48983801,0
1992-03-04,0.597,0.6228,0.597,0.614,34939804,0
1992-03-05,0.614,0.614,0.597,0.6057,29908235,0
1992-03-06,0.6228,0.6228,0.597,0.614,9286202,0
1992-03-09,0.614,0.614,0.597,0.597,7539955,0
1992-03-10,0.6057,0.6057,0.5881,0.6057,14510157,0
1992-03-11,0.614,0.614,0.6057,0.6057,20636831,0
1992-03-12,0.6057,0.614,0.5709,0.5881,30248607,0
1992-03-13,0.5881,0.5881,0.5709,0.5794,5719710,0
1992-03-16,0.5709,0.5794,0.5709,0.5794,3396310,0
1992-03-17,0.5794,0.614,0.5794,0.6057,11720594,0
1992-03-18,0.614,0.6487,0.614,0.6401,17144331,0
1992-03-19,0.6487,0.6575,0.6228,0.6228,16404393,0
1992-03-20,0.6228,0.6401,0.6228,0.6314,6822215,0
1992-03-23,0.6314,0.6314,0.614,0.6228,3026339,0
1992-03-24,0.6228,0.6228,0.597,0.597,11875981,0
1992-03-25,0.5881,0.597,0.5709,0.5709,25387223,0
1992-03-26,0.5709,0.5881,0.5622,0.5709,26844898,0
1992-03-27,0.5709,0.5794,0.5536,0.5622,22027911,0
1992-03-30,0.5709,0.5709,0.5276,0.5364,24188526,0
1992-03-31,0.5364,0.5447,0.5189,0.5364,24669486,0
1992-04-01,0.5364,0.5447,0.5189,0.5364,19919091,0
1992-04-02,0.5364,0.5364,0.5105,0.5105,8553668,0
1992-04-03,0.5189,0.5447,0.5105,0.5364,35457758,0
1992-04-06,0.5364,0.5364,0.5189,0.5364,9781960,0
1992-04-07,0.5276,0.5364,0.4756,0.49303,6333857,0
1992-04-08,0.46707,0.5105,0.44972,0.5016,10747576,0
1992-04-09,0.5105,0.5276,0.5016,0.5189,7088590,0
1992-04-10,0.5189,0.5276,0.4756,0.5016,8686857,0
1992-04-13,0.5105,0.5364,0.49303,0.5364,13740623,0
1992-04-14,0.5447,0.5447,0.5276,0.5364,17776974,0
1992-04-15,0.5447,0.5622,0.5364,0.5536,6862914,0
1992-04-16,0.5622,0.5622,0.5364,0.5536,7181087,0
1992-04-20,0.5364,0.5364,0.5105,0.5189,14343669,0
1992-04-21,0.5189,0.5189,0.49303,0.49303,16918652,0
1992-04-22,0.5016,0.5189,0.48437,0.5016,10921464,0
1992-04-23,0.5105,0.5189,0.5105,0.5189,4102945,0
1992-04-24,0.5189,0.5189,0.5105,0.5105,14809828,0
1992-04-27,0.5105,0.5105,0.48437,0.49303,11990670,0
1992-04-28,0.48437,0.49303,0.44972,0.4756,13378053,0
1992-04-29,0.4756,0.5105,0.4756,0.5105,7166283,0
1992-04-30,0.5105,0.5189,0.5016,0.5016,11180443,0
1992-05-01,0.5105,0.5189,0.5016,0.5105,8816344,0
1992-05-04,0.5105,0.5189,0.49303,0.5016,12586319,0
1992-05-05,0.5016,0.5105,0.48437,0.49303,7565856,0
1992-05-06,0.49303,0.5105,0.4756,0.49303,14994815,0
1992-05-07,0.5016,0.5105,0.48437,0.5105,15990028,0
1992-05-08,0.5105,0.5189,0.5105,0.5189,7710139,0
1992-05-11,0.5276,0.5276,0.4756,0.49303,11235937,0
1992-05-12,0.5016,0.5189,0.48437,0.5105,11554109,0
1992-05-13,0.5364,0.597,0.5276,0.5709,33730009,0
1992-05-14,0.5794,0.5794,0.5364,0.5622,14902322,0
1992-05-15,0.5447,0.5794,0.5364,0.5709,12360639,0
1992-05-18,0.5794,0.5794,0.5447,0.5447,11428321,0
1992-05-19,0.5622,0.5622,0.5364,0.5536,17421805,0
1992-05-20,0.5447,0.5622,0.5447,0.5622,6833314,0
1992-05-21,0.5536,0.5622,0.5447,0.5447,7040495,0
1992-05-22,0.5447,0.5536,0.5364,0.5536,10007641,0
1992-05-26,0.5364,0.5709,0.5364,0.5622,5242449,0
1992-05-27,0.5709,0.5881,0.5622,0.5709,5168454,0
1992-05-28,0.5881,0.6057,0.5709,0.6057,3166929,0
1992-05-29,0.6057,0.6314,0.6057,0.6057,22005711,0
1992-06-01,0.6057,0.6057,0.5709,0.5709,15771747,0
1992-06-02,0.5794,0.5881,0.5709,0.5709,8971730,0
1992-06-03,0.5709,0.5794,0.5536,0.5709,2671171,0
1992-06-04,0.5709,0.5709,0.5536,0.5709,3059640,0
1992-06-05,0.5709,0.5881,0.5709,0.5881,15679252,0
1992-06-08,0.5881,0.6057,0.5881,0.6057,9504486,0
1992-06-09,0.597,0.6057,0.5794,0.597,16012228,0
1992-06-10,0.5881,0.597,0.5709,0.5709,3137331,0
1992-06-11,0.5709,0.5881,0.5622,0.5794,6389350,0
1992-06-12,0.5881,0.6057,0.5794,0.597,3392607,0
1992-06-15,0.5881,0.597,0.5709,0.5794,8572164,0
1992-06-16,0.5794,0.5881,0.5709,0.5709,3392607,0
1992-06-17,0.5622,0.5709,0.5105,0.5364,18169141,0
1992-06-18,0.5364,0.5364,0.49303,0.49303,29482770,0
1992-06-19,0.5016,0.5276,0.49303,0.5189,12301446,0
1992-06-22,0.5189,0.5189,0.4756,0.49303,16104721,0
1992-06-23,0.49303,0.5016,0.44972,0.46707,20196572,0
1992-06-24,0.4756,0.5016,0.45853,0.48437,11058351,0
1992-06-25,0.48437,0.5105,0.48437,0.49303,10018743,0
1992-06-26,0.49303,0.5016,0.48437,0.49303,4380422,0
1992-06-29,0.48437,0.5364,0.48437,0.5364,6862914,0
1992-06-30,0.5364,0.5622,0.5364,0.5364,13115378,0
1992-07-01,0.5447,0.5881,0.5364,0.5794,16748463,0
1992-07-02,0.6057,0.6057,0.5016,0.5105,17677087,0
1992-07-06,0.5189,0.5189,0.5016,0.5105,15916033,0
1992-07-07,0.5105,0.5105,0.48437,0.49303,13881209,0
1992-07-08,0.48437,0.5276,0.4756,0.5276,10040938,0
1992-07-09,0.5105,0.5276,0.5105,0.5105,11169340,0
1992-07-10,0.5105,0.5364,0.5105,0.5105,7388267,0
1992-07-13,0.5364,0.5364,0.5105,0.5189,3470301,0
1992-07-14,0.5189,0.5276,0.5016,0.5105,13903408,0
1992-07-15,0.5189,0.5364,0.5105,0.5189,13907110,0
1992-07-16,0.5016,0.5189,0.5016,0.5189,3851372,0
1992-07-17,0.5105,0.5189,0.48437,0.5105,12775003,0
1992-07-20,0.5105,0.5105,0.48437,0.5105,7532555,0
1992-07-21,0.5105,0.5105,0.5105,0.5105,4058550,0
1992-07-22,0.5105,0.5105,0.5016,0.5105,6363456,0
1992-07-23,0.5105,0.5189,0.5105,0.5105,9330601,0
1992-07-24,0.5105,0.5105,0.5105,0.5105,2293804,0
1992-07-27,0.5105,0.5709,0.5016,0.5364,7595450,0
1992-07-28,0.5447,0.5622,0.5364,0.5622,7761932,0
1992-07-29,0.5622,0.597,0.5536,0.5709,15468375,0
1992-07-30,0.5709,0.5881,0.5709,0.5881,5057466,0
1992-07-31,0.5794,0.6057,0.5794,0.597,5671612,0
1992-08-03,0.597,0.6057,0.5881,0.6057,5035269,0
1992-08-04,0.6057,0.614,0.6057,0.6057,9093819,0
1992-08-05,0.6057,0.6314,0.6057,0.614,13881209,0
1992-08-06,0.6057,0.6314,0.5881,0.597,48935704,0
1992-08-07,0.5881,0.6057,0.5709,0.5881,38136326,0
1992-08-10,0.5881,0.6314,0.5709,0.6057,22712353,0
1992-08-11,0.6314,0.6314,0.5709,0.597,35072992,0
1992-08-12,0.666,0.6832,0.6487,0.6832,73479399,0
1992-08-13,0.6832,0.7005,0.6575,0.666,35446661,0
1992-08-14,0.6575,0.666,0.6314,0.6401,49031897,0
1992-08-17,0.6314,0.6575,0.6314,0.6401,14624847,0
1992-08-18,0.6487,0.6575,0.6401,0.6487,14883824,0
1992-08-19,0.6575,0.666,0.6401,0.6487,9053124,0
1992-08-20,0.6401,0.6575,0.6314,0.6401,21602445,0
1992-08-21,0.6401,0.6575,0.6314,0.6401,16071424,0
1992-08-24,0.6228,0.6314,0.6228,0.6228,6659430,0
1992-08-25,0.6314,0.6314,0.6057,0.6057,13862709,0
1992-08-26,0.6057,0.6401,0.6057,0.6401,20503645,0
1992-08-27,0.666,0.6832,0.6487,0.666,22989826,0
1992-08-28,0.6575,0.666,0.6314,0.6487,102314725,0
1992-08-31,0.6314,0.6487,0.6228,0.6314,23485587,0
1992-09-01,0.6314,0.6575,0.6314,0.6487,20081877,0
1992-09-02,0.6487,0.666,0.6487,0.666,40315443,0
1992-09-03,0.666,0.666,0.6575,0.6575,24621386,0
1992-09-04,0.6575,0.666,0.6487,0.6575,6433747,0
1992-09-08,0.6487,0.666,0.6487,0.6575,5053765,0
1992-09-09,0.666,0.666,0.6575,0.666,13337358,0
1992-09-10,0.6575,0.7178,0.6575,0.7005,44773561,0
1992-09-11,0.7093,0.735,0.7005,0.7269,32719994,0
1992-09-14,0.7269,0.7439,0.7269,0.7439,32708894,0
1992-09-15,0.7439,0.7439,0.692,0.7093,18158045,0
1992-09-16,0.692,0.7269,0.6832,0.7005,26153059,0
1992-09-17,0.7269,0.7269,0.692,0.7005,16866856,0
1992-09-18,0.692,0.7269,0.692,0.7269,22231396,0
1992-09-21,0.7178,0.7612,0.7178,0.7439,20973502,0
1992-09-22,0.7269,0.7525,0.692,0.7178,21139987,0
1992-09-23,0.7269,0.7525,0.7005,0.7525,14439860,0
1992-09-24,0.7439,0.7525,0.7269,0.7439,13814616,0
1992-09-25,0.7439,0.7439,0.692,0.7005,13019183,0
1992-09-28,0.692,0.7269,0.692,0.7093,8202198,0
1992-09-29,0.7093,0.735,0.7005,0.7269,16840955,0
1992-09-30,0.735,0.7439,0.7269,0.735,10462702,0
1992-10-01,0.7269,0.735,0.692,0.7005,13100576,0
1992-10-02,0.7005,0.7093,0.692,0.692,7787834,0
1992-10-05,0.7005,0.7005,0.6487,0.692,34828812,0
1992-10-06,0.7093,0.7612,0.692,0.7439,28546750,0
1992-10-07,0.7439,0.7786,0.7439,0.7612,50123302,0
1992-10-08,0.7697,0.7786,0.7525,0.7612,36430778,0
1992-10-09,0.7612,0.7612,0.7269,0.7269,13707326,0
1992-10-12,0.7269,0.735,0.7093,0.735,10736478,0
1992-10-13,0.735,0.7612,0.7269,0.7525,9781960,0
1992-10-14,0.7612,0.7786,0.7439,0.7612,15331483,0
1992-10-15,0.7612,0.7612,0.735,0.7525,11838985,0
1992-10-16,0.7525,0.7612,0.735,0.7525,8487073,0
1992-10-19,0.7525,0.787,0.7525,0.7786,35220979,0
1992-10-20,0.787,0.7959,0.7525,0.7525,21239880,0
1992-10-21,0.7697,0.8044,0.7525,0.787,29712151,0
1992-10-22,0.8044,0.8131,0.7786,0.7786,27399849,0
1992-10-23,0.787,0.787,0.7786,0.787,5179559,0
1992-10-26,0.7786,0.787,0.7612,0.7786,20862508,0
1992-10-27,0.787,0.787,0.7697,0.787,12811999,0
1992-10-28,0.7697,0.7959,0.7697,0.787,39815989,0
1992-10-29,0.8044,0.8218,0.7786,0.8131,39608802,0
1992-10-30,0.8218,0.8218,0.787,0.7959,23130419,0
1992-11-02,0.787,0.8131,0.787,0.8131,13881209,0
1992-11-03,0.8131,0.8218,0.7959,0.8044,21110392,0
1992-11-04,0.7959,0.8131,0.787,0.8044,14214181,0
1992-11-05,0.8131,0.8824,0.7959,0.8475,55343557,0
1992-11-06,0.8475,0.8824,0.8475,0.8562,17418108,0
1992-11-09,0.8824,0.9083,0.865,0.8996,64078505,0
1992-11-10,0.8907,0.9083,0.8824,0.9083,40356141,0
1992-11-11,0.8907,0.9083,0.8907,0.8996,42723936,0
1992-11-12,0.8996,0.9166,0.8824,0.9083,21961317,0
1992-11-13,0.9166,0.9428,0.9083,0.9428,24880367,0
1992-11-16,0.9688,0.9688,0.9341,0.9341,20625732,0
1992-11-17,0.9428,0.9428,0.8824,0.8996,29974831,0
1992-11-18,0.9083,0.9428,0.8996,0.9428,29760246,0
1992-11-19,0.96,0.9861,0.9517,0.9688,20903208,0
1992-11-20,0.9688,1.0033,0.9428,0.995,32424019,0
1992-11-23,0.9861,0.9861,0.96,0.9688,26371341,0
1992-11-24,0.96,0.9774,0.9428,0.9688,10422008,0
1992-11-25,0.9774,0.9774,0.9688,0.9774,28291473,0
1992-11-27,0.9688,0.995,0.9688,0.9861,3607190,0
1992-11-30,0.9774,1.0033,0.9774,0.9774,6781514,0
1992-12-01,0.995,0.995,0.9774,0.9774,12534524,0
1992-12-02,0.9774,0.9861,0.96,0.9774,11284033,0
1992-12-03,0.9688,0.9774,0.9428,0.96,12331044,0
1992-12-04,0.9688,0.995,0.96,0.9774,19045969,0
1992-12-07,0.9861,1.0464,0.9861,1.0464,26800503,0
1992-12-08,1.0379,1.0379,1.0033,1.0206,22416377,0
1992-12-09,0.995,1.0033,0.9517,0.9688,24595488,0
1992-12-10,0.9861,0.9861,0.96,0.96,11169340,0
1992-12-11,0.9517,0.9688,0.9083,0.9341,17706681,0
1992-12-14,0.9341,0.9428,0.9166,0.9166,19678615,0
1992-12-15,0.9166,0.9255,0.8907,0.9083,17673387,0
1992-12-16,0.9166,0.9166,0.8824,0.8907,16452487,0
1992-12-17,0.8996,0.995,0.8907,0.9861,29775047,0
1992-12-18,0.995,0.995,0.9428,0.96,14883824,0
1992-12-21,0.96,0.96,0.9166,0.9255,18306029,0
1992-12-22,0.9428,0.9428,0.8996,0.9166,14698841,0
1992-12-23,0.9255,0.9341,0.9083,0.9166,8490769,0
1992-12-24,0.9255,0.9428,0.9083,0.9341,11169340,0
1992-12-28,0.9428,0.9428,0.9166,0.9255,6282061,0
1992-12-29,0.9341,0.9341,0.9083,0.9255,11642903,0
1992-12-30,0.9255,0.9255,0.9083,0.9255,13063580,0
1992-12-31,0.9255,0.9255,0.9083,0.9083,9704272,0
1993-01-04,0.9166,0.9255,0.9083,0.9083,25180038,0
1993-01-05,0.9083,0.9341,0.8735,0.9341,32216838,0
1993-01-06,0.96,1.0033,0.9517,1.0033,58514180,0
1993-01-07,1.0206,1.0901,1.0206,1.0206,50922435,0
1993-01-08,1.0119,1.0379,0.9688,1.0033,33500627,0
1993-01-11,1.0033,1.0379,0.9861,1.0292,25720193,0
1993-01-12,1.0119,1.0206,0.9688,0.9861,16833558,0
1993-01-13,0.9861,1.0119,0.9774,1.0119,12571524,0
1993-01-14,1.0206,1.0985,1.0206,1.0379,37540681,0
1993-01-15,1.0119,1.0292,0.995,1.0033,19301242,0
1993-01-18,1.0033,1.0292,0.995,1.0292,12220053,0
1993-01-19,1.0292,1.0292,1.0033,1.0033,20725624,0
1993-01-20,1.0033,1.0033,0.96,0.9688,10532997,0
1993-01-21,0.9688,1.0033,0.96,1.0033,11653999,0
1993-01-22,1.0033,1.0206,0.9861,1.0033,9741265,0
1993-01-25,0.9861,1.0379,0.9861,1.0206,13711025,0
1993-01-26,1.0379,1.0554,1.0206,1.0206,10773478,0
1993-01-27,1.0206,1.0379,0.9774,1.0033,15324086,0
1993-01-28,0.995,1.0033,0.9341,0.9428,25198541,0
1993-01-29,0.96,0.9688,0.9341,0.9428,20222465,0
1993-02-01,0.96,0.9774,0.9341,0.9774,19301242,0
1993-02-02,0.9688,1.0379,0.9688,1.0292,31136529,0
1993-02-03,1.0379,1.0724,1.0379,1.0379,26012466,0
1993-02-04,1.0464,1.0638,1.0033,1.0464,31055136,0
1993-02-05,1.0379,1.0464,1.0033,1.0119,40729808,0
1993-02-08,1.0206,1.0292,1.0033,1.0119,15105803,0
1993-02-09,1.0119,1.0206,0.9774,0.9861,17580894,0
1993-02-10,1.0033,1.0033,0.9774,0.9774,13392850,0
1993-02-11,0.9861,1.0554,0.9861,1.0464,13603734,0
1993-02-12,1.0554,1.0638,0.995,1.0033,15494271,0
1993-02-16,0.995,0.995,0.9166,0.9428,37758960,0
1993-02-17,0.9688,1.0033,0.9428,0.995,44858655,0
1993-02-18,1.0033,1.0206,0.9861,1.0119,24140430,0
1993-02-19,1.0292,1.0292,1.0033,1.0033,16445089,0
1993-02-22,1.0119,1.0379,1.0033,1.0119,5582820,0
1993-02-23,1.0292,1.0379,1.0033,1.0292,18139546,0
1993-02-24,1.0206,1.0638,1.0119,1.0638,27977000,0
1993-02-25,1.0464,1.0724,1.0464,1.0638,17758481,0
1993-02-26,1.0724,1.0901,1.0554,1.0901,15682953,0
1993-03-01,1.081,1.1245,1.081,1.0985,26793104,0
1993-03-02,1.0985,1.1245,1.0901,1.1245,18202437,0
1993-03-03,1.1245,1.1674,1.1158,1.1502,18583508,0
1993-03-04,1.1502,1.1674,1.1245,1.1674,20488843,0
1993-03-05,1.1765,1.2455,1.1591,1.1932,51148116,0
1993-03-08,1.2024,1.2198,1.1852,1.2109,27932606,0
1993-03-09,1.2109,1.2198,1.2109,1.2109,23141518,0
1993-03-10,1.2198,1.2198,1.1765,1.1765,26915193,0
1993-03-11,1.2109,1.2109,1.1591,1.1765,14850525,0
1993-03-12,1.1674,1.2109,1.1418,1.2109,9741265,0
1993-03-15,1.2109,1.2198,1.1765,1.2198,10451607,0
1993-03-16,1.2282,1.2282,1.1932,1.2109,7828529,0
1993-03-17,1.2109,1.2198,1.1245,1.1502,15571966,0
1993-03-18,1.1591,1.1932,1.1502,1.1765,16696669,0
1993-03-19,1.1932,1.2024,1.1333,1.1418,30563081,0
1993-03-22,1.1591,1.1591,1.1245,1.1333,31162427,0
1993-03-23,1.1418,1.1674,1.1333,1.1674,19371539,0
1993-03-24,1.1674,1.1932,1.1502,1.1674,15679252,0
1993-03-25,1.1765,1.2024,1.1674,1.1932,6208065,0
1993-03-26,1.1932,1.1932,1.1591,1.1932,11698396,0
1993-03-29,1.1932,1.2198,1.1852,1.2024,12208953,0
1993-03-30,1.2024,1.2024,1.1591,1.1765,9108618,0
1993-03-31,1.1932,1.2024,1.1591,1.1591,11613305,0
1993-04-01,1.1502,1.1674,1.1158,1.1158,18509513,0
1993-04-02,1.1245,1.1245,1.0638,1.0724,23862956,0
1993-04-05,1.081,1.0901,1.0638,1.081,22364584,0
1993-04-06,1.1069,1.1158,1.0724,1.081,26430534,0
1993-04-07,1.081,1.1158,1.0638,1.1158,24181128,0
1993-04-08,1.1245,1.1591,1.1069,1.1418,24602887,0
1993-04-12,1.1591,1.1932,1.1158,1.1502,24480800,0
1993-04-13,1.1502,1.1852,1.1418,1.1591,29989628,0
1993-04-14,1.1245,1.1245,1.0901,1.0985,12608517,0
1993-04-15,1.1069,1.1069,1.0379,1.0554,15949333,0
1993-04-16,1.0554,1.0638,1.0033,1.0379,35672341,0
1993-04-19,1.0292,1.0724,1.0206,1.0724,17788073,0
1993-04-20,1.0724,1.0901,1.0379,1.0638,14336272,0
1993-04-21,1.0638,1.0724,1.0464,1.0638,10092735,0
1993-04-22,1.0638,1.1069,1.0638,1.0724,11450520,0
1993-04-23,1.081,1.081,1.0206,1.0379,10133431,0
1993-04-26,1.0379,1.0379,0.9861,0.9861,11047254,0
1993-04-27,0.9861,1.0554,0.9861,1.0464,25180038,0
1993-04-28,1.0554,1.1069,1.0379,1.0985,19286447,0
1993-04-29,1.0985,1.1502,1.0724,1.1418,17488403,0
1993-04-30,1.1502,1.1852,1.1245,1.1502,33337838,0
1993-05-03,1.1591,1.1765,1.1502,1.1591,7669442,0
1993-05-04,1.1674,1.2455,1.1674,1.2455,31454703,0
1993-05-05,1.2368,1.3148,1.2198,1.2801,39460816,0
1993-05-06,1.2887,1.2887,1.2541,1.2627,26123459,0
1993-05-07,1.2541,1.2975,1.2368,1.2716,27274057,0
1993-05-10,1.2801,1.2801,1.2541,1.2716,15290785,0
1993-05-11,1.2541,1.2801,1.2455,1.2716,8479674,0
1993-05-12,1.358,1.3666,1.3321,1.3494,45465401,0
1993-05-13,1.3405,1.3839,1.3233,1.358,20274262,0
1993-05-14,1.3666,1.3752,1.3494,1.3752,13392850,0
1993-05-17,1.3752,1.3839,1.3405,1.3839,11868583,0
1993-05-18,1.3752,1.427,1.3752,1.427,13585235,0
1993-05-19,1.4706,1.4706,1.4186,1.427,35206180,0
1993-05-20,1.4358,1.4617,1.4186,1.4446,43471272,0
1993-05-21,1.4358,1.4358,1.3666,1.4015,25672101,0
1993-05-24,1.4015,1.4015,1.3494,1.3494,27070580,0
1993-05-25,1.3405,1.3839,1.3405,1.3752,10192627,0
1993-05-26,1.3666,1.4358,1.3666,1.427,23781558,0
1993-05-27,1.4358,1.4529,1.4015,1.427,23973943,0
1993-05-28,1.427,1.427,1.3752,1.4015,8128201,0
1993-06-01,1.4015,1.4529,1.3839,1.4358,10973261,0
1993-06-02,1.4358,1.4706,1.4358,1.4529,20977204,0
1993-06-03,1.4617,1.4617,1.4446,1.4617,26360238,0
1993-06-04,1.4358,1.4529,1.4358,1.4446,12405037,0
1993-06-07,1.4529,1.4617,1.427,1.427,20196572,0
1993-06-08,1.3839,1.4015,1.3494,1.358,21202883,0
1993-06-09,1.358,1.358,1.3321,1.358,25990273,0
1993-06-10,1.3494,1.3752,1.3405,1.3752,19323444,0
1993-06-11,1.4015,1.4529,1.3839,1.4358,18405922,0
1993-06-14,1.4529,1.4529,1.4358,1.4529,8938435,0
1993-06-15,1.4358,1.4706,1.4358,1.4706,26371341,0
1993-06-16,1.4617,1.531,1.4617,1.5223,42712838,0
1993-06-17,1.531,1.531,1.4963,1.5137,14554550,0
1993-06-18,1.5137,1.5223,1.4706,1.479,18994169,0
1993-06-21,1.4706,1.4879,1.4186,1.4358,13563038,0
1993-06-22,1.4358,1.4879,1.427,1.479,13019183,0
1993-06-23,1.4706,1.4879,1.4358,1.4446,12956288,0
1993-06-24,1.4097,1.4186,1.358,1.3752,30422491,0
1993-06-25,1.3666,1.4097,1.3666,1.4097,27292558,0
1993-06-28,1.427,1.479,1.4186,1.4706,16348897,0
1993-06-29,1.4963,1.4963,1.4706,1.4963,23511487,0
1993-06-30,1.5048,1.5395,1.4529,1.4617,35431862,0
1993-07-01,1.4706,1.479,1.4358,1.479,19996782,0
1993-07-02,1.479,1.5137,1.4706,1.5137,7092288,0
1993-07-06,1.5048,1.5223,1.4879,1.4963,16093620,0
1993-07-07,1.4963,1.4963,1.4446,1.479,14110590,0
1993-07-08,1.4879,1.4879,1.4358,1.4617,24872967,0
1993-07-09,1.4706,1.4963,1.4446,1.4879,8623961,0
1993-07-12,1.4963,1.5572,1.4963,1.5572,19012674,0
1993-07-13,1.5572,1.6001,1.5572,1.5913,18661200,0
1993-07-14,1.5913,1.6865,1.5829,1.6692,35909120,0
1993-07-15,1.6522,1.6522,1.6001,1.6001,31665586,0
1993-07-16,1.5829,1.5913,1.531,1.5481,15168698,0
1993-07-19,1.531,1.6001,1.531,1.5742,8727552,0
1993-07-20,1.5913,1.6088,1.5742,1.5913,8446375,0
1993-07-21,1.5913,1.6088,1.5829,1.5913,9722764,0
1993-07-22,1.6088,1.6259,1.5913,1.6088,17366309,0
1993-07-23,1.5913,1.6433,1.5913,1.6259,11498615,0
1993-07-26,1.6177,1.6259,1.5913,1.6088,13840511,0
1993-07-27,1.6177,1.6259,1.5913,1.6177,11047254,0
1993-07-28,1.6259,1.6692,1.6088,1.6692,16670770,0
1993-07-29,1.6692,1.7385,1.6609,1.7212,24839670,0
1993-07-30,1.7126,1.7905,1.7126,1.7821,24736077,0
1993-08-02,1.7821,1.8077,1.773,1.7821,17366309,0
1993-08-03,1.7821,1.7905,1.7474,1.773,9445291,0
1993-08-04,1.773,1.7905,1.7645,1.773,10074236,0
1993-08-05,1.7645,1.8077,1.7645,1.7905,22260989,0
1993-08-06,1.8077,1.8335,1.7821,1.8335,14595248,0
1993-08-09,1.8335,1.9029,1.8163,1.8944,17532795,0
1993-08-10,1.9287,1.9287,1.8684,1.8944,21476660,0
1993-08-11,1.9029,1.9029,1.825,1.8424,22949131,0
1993-08-12,1.8424,1.8595,1.7992,1.8424,16667071,0
1993-08-13,1.851,1.8855,1.8335,1.8424,17758481,0
1993-08-16,1.8684,1.9029,1.8335,1.9029,10151931,0
1993-08-17,1.8855,1.946,1.8855,1.9029,18365225,0
1993-08-18,1.9894,2.0153,1.9807,1.998,41850812,0
1993-08-19,1.9894,1.998,1.9636,1.9636,25094950,0
1993-08-20,1.972,1.972,1.9203,1.9636,41610332,0
1993-08-23,1.9636,1.9894,1.946,1.9549,18764791,0
1993-08-24,1.9636,1.9636,1.9029,1.946,14180886,0
1993-08-25,1.9549,1.9636,1.9029,1.9029,17810271,0
1993-08-26,1.9029,1.9114,1.8077,1.825,43678454,0
1993-08-27,1.8163,1.8595,1.8077,1.8335,19338243,0
1993-08-30,1.8424,1.8944,1.8335,1.8855,12793504,0
1993-08-31,1.8944,1.9376,1.8855,1.9376,12445732,0
1993-09-01,1.9287,1.9549,1.9114,1.9549,14143887,0
1993-09-02,1.9636,1.9894,1.9549,1.9636,20962402,0
1993-09-03,1.9549,1.9636,1.9029,1.9203,18528010,0
1993-09-07,1.9203,1.9287,1.825,1.825,20063381,0
1993-09-08,1.825,1.825,1.7126,1.7645,33885395,0
1993-09-09,1.7821,1.8424,1.773,1.8335,27488643,0
1993-09-10,1.851,1.946,1.8335,1.9376,31610089,0
1993-09-13,1.946,1.9636,1.8595,1.8855,40459730,0
1993-09-14,1.8684,1.8684,1.7905,1.851,32856884,0
1993-09-15,1.8684,1.9549,1.8335,1.9376,27954804,0
1993-09-16,1.9376,1.9376,1.8855,1.9203,10965863,0
1993-09-17,1.9029,1.9636,1.8855,1.946,25476015,0
1993-09-20,1.9636,2.0327,1.9636,2.0153,25664699,0
1993-09-21,1.998,2.0239,1.9636,1.9894,30008129,0
1993-09-22,1.9894,2.1277,1.9894,2.1018,42339169,0
1993-09-23,2.0933,2.1191,2.0844,2.0933,26630315,0
1993-09-24,2.0669,2.0844,2.0499,2.0587,18827687,0
1993-09-27,2.0499,2.0669,2.0327,2.0327,29856439,0
1993-09-28,2.0413,2.1277,2.0239,2.1191,23515183,0
1993-09-29,2.1277,2.1621,1.946,1.972,50097405,0
1993-09-30,1.9894,2.0068,1.9203,1.9287,47374441,0
1993-10-01,1.946,2.0153,1.9029,2.0068,33944590,0
1993-10-04,1.9894,2.0669,1.9894,2.0587,14613748,0
1993-10-05,2.0844,2.0844,1.8944,1.9287,63061094,0
1993-10-06,1.972,1.998,1.825,1.851,28744686,0
1993-10-07,1.851,1.851,1.6259,1.6865,34092579,0
1993-10-08,1.7298,1.9029,1.7039,1.8944,31312265,0
1993-10-11,1.9029,2.0239,1.8944,1.998,34632731,0
1993-10-12,2.0669,2.0669,1.9287,1.9807,17662286,0
1993-10-13,1.946,1.946,1.773,1.8684,32499864,0
1993-10-14,1.851,1.9029,1.851,1.8684,13833115,0
1993-10-15,1.8944,1.9029,1.851,1.8944,12177503,0
1993-10-18,1.9029,1.9636,1.7557,1.7821,17053688,0
1993-10-19,1.7821,1.7821,1.6347,1.6609,37812607,0
1993-10-20,1.7298,1.7474,1.531,1.5481,46368122,0
1993-10-21,1.5655,1.6088,1.5572,1.5913,54342787,0
1993-10-22,1.6347,1.7039,1.6088,1.6609,46103598,0
1993-10-25,1.6781,1.7039,1.6522,1.6865,28681789,0
1993-10-26,1.6865,1.7039,1.6088,1.6259,11243335,0
1993-10-27,1.6347,1.7039,1.6088,1.6865,22629110,0
1993-10-28,1.6609,1.7039,1.6259,1.6609,24976563,0
1993-10-29,1.6609,1.7126,1.6347,1.7039,18605705,0
1993-11-01,1.7126,1.8684,1.7039,1.8335,27268511,0
1993-11-02,1.851,1.8684,1.8077,1.8684,33328593,0
1993-11-03,1.8684,1.877,1.6259,1.6865,39283232,0
1993-11-04,1.6609,1.7039,1.5913,1.6259,23640972,0
1993-11-05,1.5829,1.7039,1.5829,1.6781,27218566,0
1993-11-08,1.7126,1.8077,1.7126,1.7905,19070015,0
1993-11-09,1.7992,1.8684,1.7557,1.8077,20302008,0
1993-11-10,1.8684,1.998,1.8077,1.9894,38717183,0
1993-11-11,1.9894,2.0153,1.9203,1.9287,15385130,0
1993-11-12,1.946,1.972,1.9203,1.946,17775126,0
1993-11-15,1.9203,1.9287,1.877,1.9029,13945955,0
1993-11-16,1.8944,1.8944,1.8077,1.8944,14265978,0
1993-11-17,1.9287,1.9287,1.7821,1.825,15198297,0
1993-11-18,1.8077,1.825,1.7126,1.7474,18019303,0
1993-11-19,1.7298,1.8077,1.7039,1.7212,22460774,0
1993-11-22,1.7126,1.7298,1.6259,1.6259,18472514,0
1993-11-23,1.6609,1.7992,1.6347,1.773,20486990,0
1993-11-24,1.7821,1.851,1.773,1.8335,14478705,0
1993-11-26,1.851,1.9203,1.8335,1.9029,4609805,0
1993-11-29,1.9636,1.9636,1.877,1.8944,23570678,0
1993-11-30,1.851,1.946,1.851,1.9029,20028232,0
1993-12-01,1.998,2.0587,1.972,1.998,47544621,0
1993-12-02,1.9894,2.0153,1.9203,1.998,19547276,0
1993-12-03,1.998,2.0413,1.946,2.0413,19835849,0
1993-12-06,1.877,1.9287,1.7821,1.9287,30788762,0
1993-12-07,1.946,1.9636,1.9203,1.9203,5950938,0
1993-12-08,1.8944,1.9287,1.8684,1.9029,12194153,0
1993-12-09,1.877,1.8944,1.825,1.8335,12081314,0
1993-12-10,1.851,1.877,1.8077,1.8684,11309932,0
1993-12-13,1.877,1.9287,1.851,1.9029,11108300,0
1993-12-14,1.9203,1.9287,1.8335,1.9029,6931355,0
1993-12-15,1.8944,1.9203,1.7557,1.8684,26965137,0
1993-12-16,1.8944,1.9376,1.851,1.8684,15819845,0
1993-12-17,1.8944,1.8944,1.8335,1.8684,11145296,0
1993-12-20,1.8684,1.877,1.851,1.877,3055938,0
1993-12-21,1.851,1.877,1.825,1.8335,5373791,0
1993-12-22,1.825,1.9029,1.825,1.8684,5991635,0
1993-12-23,1.8944,1.9029,1.8684,1.8855,6868462,0
1993-12-27,1.8944,1.998,1.877,1.9894,13631481,0
1993-12-28,1.998,2.0844,1.9894,2.0413,17651187,0
1993-12-29,2.0239,2.0669,1.998,2.0587,7101541,0
1993-12-30,2.0413,2.0844,2.0413,2.076,7734189,0
1993-12-31,2.0844,2.1191,2.0587,2.0933,8181850,0
1994-01-03,2.0933,2.1191,1.972,2.0413,16421043,0
1994-01-04,2.0239,2.0239,1.998,2.0239,8731250,0
1994-01-05,1.9894,2.0933,1.972,2.0844,14850525,0
1994-01-06,2.0239,2.0669,2.0153,2.0587,9656171,0
1994-01-07,1.998,2.0844,1.9894,2.0413,16855753,0
1994-01-10,2.0669,2.1621,2.0153,2.1621,22949131,0
1994-01-11,2.145,2.1621,2.076,2.1621,15436926,0
1994-01-12,2.18,2.2575,2.0669,2.2403,50162150,0
1994-01-13,2.2055,2.3007,2.1621,2.2661,18191343,0
1994-01-14,2.3007,2.3265,2.2575,2.2834,19301242,0
1994-01-17,2.2834,2.3095,2.2403,2.3007,17517995,0
1994-01-18,2.2575,2.3095,2.2403,2.2921,27592235,0
1994-01-19,2.1884,2.2575,2.1884,2.223,16698516,0
1994-01-20,2.2403,2.3007,2.2143,2.2834,15041061,0
1994-01-21,2.3007,2.3356,2.2575,2.3095,17275670,0
1994-01-24,2.3356,2.3959,2.3095,2.3614,24367960,0
1994-01-25,2.3356,2.3784,2.3265,2.3614,10873368,0
1994-01-26,2.3526,2.3784,2.3007,2.3265,20943903,0
1994-01-27,2.3095,2.3784,2.2575,2.3526,13685125,0
1994-01-28,2.3526,2.3959,2.3265,2.3614,14702540,0
1994-01-31,2.3959,2.4737,2.3784,2.3871,16530185,0
1994-02-01,2.3614,2.4567,2.3526,2.4391,16578277,0
1994-02-02,2.4304,2.4996,2.3959,2.491,8327985,0
1994-02-03,2.4567,2.5257,2.4304,2.4567,10960311,0
1994-02-04,2.4567,2.491,2.2661,2.2834,21036394,0
1994-02-07,2.2575,2.3614,2.2575,2.3526,26343591,0
1994-02-08,2.3265,2.517,2.3265,2.491,23102670,0
1994-02-09,2.491,2.5948,2.4219,2.491,29540118,0
1994-02-10,2.4737,2.4996,2.4045,2.4304,17003747,0
1994-02-11,2.4219,2.491,2.3959,2.4567,12495679,0
1994-02-14,2.4567,2.5428,2.4478,2.4996,19443684,0
1994-02-15,2.517,2.6122,2.491,2.569,27403549,0
1994-02-16,2.7333,2.7333,2.6466,2.6726,39675396,0
1994-02-17,2.6897,2.7158,2.6122,2.6208,19443684,0
1994-02-18,2.6466,2.6897,2.5515,2.6639,22717901,0
1994-02-22,2.6639,2.7333,2.6208,2.7158,9003178,0
1994-02-23,2.7333,2.785,2.6383,2.6466,20266865,0
1994-02-24,2.6383,2.6639,2.5515,2.6122,18030403,0
1994-02-25,2.6208,2.6726,2.5515,2.5603,18270885,0
1994-02-28,2.569,2.6639,2.5515,2.569,12454983,0
1994-03-01,2.5773,2.6208,2.5428,2.6208,8566618,0
1994-03-02,2.5515,2.5515,2.4737,2.4737,33152856,0
1994-03-03,2.491,2.5428,2.4737,2.534,10483049,0
1994-03-04,2.5515,2.5948,2.5257,2.5428,17469904,0
1994-03-07,2.569,2.5948,2.5515,2.569,16284154,0
1994-03-08,2.5773,2.5773,2.491,2.491,6794468,0
1994-03-09,2.5428,2.6122,2.5428,2.5515,14018100,0
1994-03-10,2.569,2.569,2.517,2.517,13533438,0
1994-03-11,2.5257,2.6383,2.4996,2.6122,12445732,0
1994-03-14,2.5948,2.6466,2.5428,2.6466,17364459,0
1994-03-15,2.6639,2.7158,2.6639,2.6988,17290468,0
1994-03-16,2.6897,2.7592,2.6897,2.7244,10327664,0
1994-03-17,2.7592,2.8111,2.7244,2.7938,27864161,0
1994-03-18,2.7938,2.7938,2.7419,2.7679,14332571,0
1994-03-21,2.7419,2.7679,2.6988,2.7333,14336272,0
1994-03-22,2.7333,2.7938,2.7158,2.7504,13929308,0
1994-03-23,2.7592,2.785,2.6726,2.6988,15766198,0
1994-03-24,2.6726,2.6988,2.5515,2.6208,20065229,0
1994-03-25,2.6208,2.6208,2.491,2.491,14504608,0
1994-03-28,2.517,2.517,2.3095,2.491,32449918,0
1994-03-29,2.517,2.5257,2.3959,2.4045,14556401,0
1994-03-30,2.3526,2.4219,2.2661,2.3007,28200833,0
1994-03-31,2.2834,2.4219,2.2661,2.4045,24684285,0
1994-04-04,2.3007,2.4996,2.3007,2.4304,22828892,0
1994-04-05,2.491,2.6466,2.491,2.6466,16678169,0
1994-04-06,2.6639,2.6639,2.517,2.5864,17636386,0
1994-04-07,2.6122,2.6383,2.5257,2.569,12971089,0
1994-04-08,2.5515,2.5773,2.4737,2.4996,9095670,0
1994-04-11,2.4737,2.6122,2.4478,2.569,14101341,0
1994-04-12,2.5257,2.5257,2.3095,2.3356,35343067,0
1994-04-13,2.3784,2.3784,2.1105,2.2055,46677048,0
1994-04-14,2.1621,2.2834,2.1191,2.2661,53896983,0
1994-04-15,2.2834,2.3007,2.1884,2.2312,23237708,0
1994-04-18,2.2403,2.2834,2.1364,2.1537,29140551,0
1994-04-19,2.1621,2.1884,1.9894,2.0327,43369531,0
1994-04-20,2.0844,2.1105,1.9636,2.0933,36262438,0
1994-04-21,2.1191,2.3356,2.0587,2.3265,47755503,0
1994-04-22,2.3439,2.3959,2.2834,2.2921,33909442,0
1994-04-25,2.3007,2.3614,2.2312,2.3356,15732900,0
1994-04-26,2.3959,2.4219,2.3526,2.3614,19156958,0
1994-04-28,2.3784,2.4045,2.3007,2.3095,21304623,0
1994-04-29,2.3265,2.4045,2.2661,2.4045,14269676,0
1994-05-02,2.4045,2.5257,2.3614,2.4996,14182733,0
1994-05-03,2.4996,2.4996,2.3614,2.4045,14080995,0
1994-05-04,2.4219,2.4219,2.2834,2.2834,13202316,0
1994-05-05,2.3007,2.4219,2.3007,2.3614,13962602,0
1994-05-06,2.3265,2.4304,2.2403,2.3959,27989951,0
1994-05-09,2.3526,2.4478,2.3095,2.3095,15449876,0
1994-05-10,2.3959,2.3959,2.3265,2.3614,17177629,0
1994-05-11,2.3784,2.4045,2.3095,2.3265,15871640,0
1994-05-12,2.3356,2.4219,2.3265,2.3959,16705918,0
1994-05-13,2.3959,2.3959,2.2575,2.3356,28753934,0
1994-05-16,2.3007,2.3265,2.1621,2.2055,24275467,0
1994-05-17,2.2143,2.3095,2.0587,2.18,36956131,0
1994-05-18,2.3959,2.4304,2.3007,2.3356,54945838,0
1994-05-19,2.3356,2.3784,2.3265,2.3356,25126396,0
1994-05-20,2.3265,2.3614,2.3007,2.3356,12952588,0
1994-05-23,2.3526,2.3784,2.3265,2.3356,12821250,0
1994-05-24,2.3526,2.3959,2.3356,2.3614,12562269,0
1994-05-25,2.3356,2.3699,2.3095,2.3526,6861061,0
1994-05-26,2.3614,2.3784,2.2403,2.2661,16339648,0
1994-05-27,2.2834,2.3356,2.2575,2.3179,6494792,0
1994-05-31,2.3095,2.3614,2.2575,2.3614,19192103,0
1994-06-01,2.3265,2.569,2.3007,2.5257,31510198,0
1994-06-02,2.517,2.5515,2.4567,2.4996,23026827,0
1994-06-03,2.5257,2.5428,2.4391,2.4478,13740623,0
1994-06-06,2.4567,2.5257,2.4567,2.491,16485788,0
1994-06-07,2.4567,2.4996,2.3614,2.3784,18688947,0
1994-06-08,2.3614,2.3959,2.145,2.2055,57535617,0
1994-06-09,2.2143,2.2661,2.0153,2.0933,53347576,0
1994-06-10,2.1884,2.1884,2.0933,2.1621,23753816,0
1994-06-13,2.1621,2.2312,2.1191,2.1537,13894161,0
1994-06-14,2.1884,2.2403,2.18,2.1884,13764674,0
1994-06-15,2.2143,2.2834,2.2055,2.2312,22819643,0
1994-06-16,2.2403,2.3095,2.2055,2.3007,18039651,0
1994-06-17,2.2834,2.3095,2.2055,2.2312,19815500,0
1994-06-20,2.1884,2.2403,2.1364,2.1709,20549886,0
1994-06-21,2.1105,2.18,2.0669,2.1018,24401257,0
1994-06-22,2.1191,2.2403,2.0933,2.18,24837821,0
1994-06-23,2.18,2.2055,2.1105,2.1105,21284277,0
1994-06-24,2.1105,2.2143,2.1105,2.1709,9541483,0
1994-06-27,2.18,2.2661,2.145,2.2575,12425386,0
1994-06-28,2.2834,2.3614,2.2661,2.3614,21648693,0
1994-06-29,2.3265,2.4219,2.3265,2.3784,33985284,0
1994-06-30,2.3959,2.4219,2.3007,2.3095,16339648,0
1994-07-01,2.3095,2.3356,2.2661,2.3265,8949534,0
1994-07-05,2.2834,2.3959,2.2834,2.3095,13683279,0
1994-07-06,2.3095,2.3526,2.2834,2.3356,16868705,0
1994-07-07,2.3526,2.3959,2.3265,2.3959,14782085,0
1994-07-08,2.3614,2.517,2.3526,2.491,48717427,0
1994-07-11,2.517,2.5773,2.491,2.569,30531631,0
1994-07-12,2.4996,2.6208,2.491,2.6208,33395186,0
1994-07-13,2.5948,2.6897,2.5948,2.6556,25209638,0
1994-07-14,2.6466,2.6639,2.5257,2.5773,20594284,0
1994-07-15,2.569,2.569,2.4219,2.4478,22383079,0
1994-07-18,2.4304,2.4567,2.3784,2.4045,27756870,0
1994-07-19,2.4219,2.4219,2.3265,2.3356,22954682,0
1994-07-20,2.3356,2.3356,2.2403,2.2749,24963611,0
1994-07-21,2.3007,2.3784,2.2143,2.3784,19952390,0
1994-07-22,2.4045,2.4304,2.3614,2.4304,19686013,0
1994-07-25,2.4304,2.4567,2.3526,2.3959,10185226,0
1994-07-26,2.3959,2.4045,2.3356,2.3614,12440182,0
1994-07-27,2.3526,2.3614,2.2575,2.2921,12701006,0
1994-07-28,2.3007,2.3526,2.2661,2.3265,11694698,0
1994-07-29,2.3356,2.5257,2.3356,2.4219,32510963,0
1994-08-01,2.4478,2.491,2.4045,2.4824,14069891,0
1994-08-02,2.4737,2.5257,2.4567,2.517,15965981,0
1994-08-03,2.5082,2.5257,2.4567,2.517,11711344,0
1994-08-04,2.5082,2.517,2.4478,2.517,16328552,0
1994-08-05,2.4567,2.517,2.4304,2.517,15573813,0
1994-08-08,2.4737,2.569,2.4737,2.5603,15357384,0
1994-08-09,2.569,2.6122,2.5257,2.5773,16001129,0
1994-08-10,2.6122,2.7592,2.6122,2.7333,43151252,0
1994-08-11,2.7158,2.8111,2.6988,2.7592,31232722,0
1994-08-12,2.7679,2.785,2.7158,2.7504,30233807,0
1994-08-15,2.6988,2.7679,2.6988,2.7679,31386257,0
1994-08-16,2.7504,2.9232,2.7504,2.8285,27906707,0
1994-08-17,2.9321,2.9495,2.6988,2.8111,60883830,0
1994-08-18,2.7679,2.8801,2.7592,2.7938,18851729,0
1994-08-19,2.8111,2.8111,2.7158,2.7158,17044439,0
1994-08-22,2.6988,2.8111,2.6988,2.7938,6977605,0
1994-08-23,2.8111,2.8368,2.785,2.8368,8420477,0
1994-08-24,2.8368,2.8368,2.7333,2.7592,16017776,0
1994-08-25,2.7333,2.8111,2.6897,2.7592,22444123,0
1994-08-26,2.785,2.8628,2.785,2.8368,15436926,0
1994-08-29,2.8628,2.9061,2.7333,2.7333,22727149,0
1994-08-30,2.7333,2.8368,2.6726,2.8111,19070015,0
1994-08-31,2.7679,2.7938,2.7333,2.7333,18646400,0
1994-09-01,2.6988,2.6988,2.5773,2.6034,42370621,0
1994-09-02,2.5948,2.6726,2.5948,2.6639,10825269,0
1994-09-06,2.6726,2.6726,2.5515,2.5864,19142158,0
1994-09-07,2.6208,2.6639,2.5948,2.6122,35259827,0
1994-09-08,2.5948,2.6897,2.5948,2.6556,18872082,0
1994-09-09,2.6122,2.6726,2.569,2.6383,13368805,0
1994-09-12,2.6383,2.6639,2.5773,2.6122,8228092,0
1994-09-13,2.6383,2.7158,2.6208,2.6466,27053929,0
1994-09-14,2.6639,2.6726,2.6122,2.6383,20405599,0
1994-09-15,2.6208,2.6897,2.6122,2.6897,24403104,0
1994-09-16,2.6639,2.7679,2.6383,2.7592,20353805,0
1994-09-19,2.7679,2.7938,2.6988,2.7679,21878074,0
1994-09-20,2.7419,2.7592,2.5948,2.5948,16544981,0
1994-09-21,2.6122,2.6208,2.4304,2.491,43856038,0
1994-09-22,2.517,2.5257,2.4304,2.491,33426632,0
1994-09-23,2.491,2.6122,2.4737,2.517,31811724,0
1994-09-26,2.4996,2.5257,2.4304,2.4996,22938035,0
1994-09-27,2.4567,2.4996,2.4478,2.4567,12012870,0
1994-09-28,2.491,2.517,2.4045,2.4304,34806615,0
1994-09-29,2.4737,2.5428,2.4478,2.4567,39669849,0
1994-09-30,2.491,2.5428,2.4132,2.5257,27706924,0
1994-10-03,2.4996,2.5257,2.4737,2.4824,11678050,0
1994-10-04,2.491,2.491,2.3095,2.3265,52916564,0
1994-10-05,2.3095,2.3959,2.2661,2.3959,37257658,0
1994-10-06,2.4045,2.4219,2.3356,2.3614,13354005,0
1994-10-07,2.3959,2.4478,2.3614,2.4045,16365549,0
1994-10-10,2.4045,2.569,2.4045,2.5428,21648693,0
1994-10-11,2.6208,2.6726,2.6122,2.6208,49477706,0
1994-10-12,2.6122,2.6208,2.5257,2.5428,25440870,0
1994-10-13,2.569,2.6208,2.4996,2.5082,26313995,0
1994-10-14,2.4996,2.5257,2.3959,2.4824,40583669,0
1994-10-17,2.4737,2.491,2.3959,2.4045,20028232,0
1994-10-18,2.4219,2.4567,2.4132,2.4219,23718669,0
1994-10-19,2.4304,2.6122,2.4304,2.5948,32771794,0
1994-10-20,2.6122,2.6383,2.4737,2.517,29048059,0
1994-10-21,2.491,2.5864,2.4567,2.5773,25379825,0
1994-10-24,2.569,2.6122,2.5428,2.5864,15061406,0
1994-10-25,2.569,2.6383,2.5515,2.6383,15579364,0
1994-10-26,2.6466,2.6726,2.6208,2.6726,18986773,0
1994-10-27,2.6726,2.7592,2.6639,2.7592,27690276,0
1994-10-28,2.7419,2.8456,2.7158,2.8111,25738691,0
1994-10-31,2.8111,2.8544,2.7592,2.8111,17841719,0
1994-11-01,2.7592,2.785,2.6897,2.6988,25923678,0
1994-11-02,2.6988,2.8111,2.6815,2.7592,32588654,0
1994-11-03,2.7592,2.785,2.6726,2.6897,19721161,0
1994-11-04,2.6726,2.6988,2.5948,2.6466,16321151,0
1994-11-07,2.6383,2.6639,2.6122,2.6122,19238349,0
1994-11-08,2.6383,2.785,2.6208,2.7679,38759729,0
1994-11-09,2.785,2.7938,2.6726,2.7419,22497775,0
1994-11-10,2.6988,2.7158,2.6383,2.6815,20697874,0
1994-11-11,2.6726,2.6988,2.6639,2.6726,8538867,0
1994-11-14,2.6988,2.7333,2.6726,2.7333,8849640,0
1994-11-15,2.7679,2.8285,2.7592,2.7938,30378096,0
1994-11-16,2.8111,2.8544,2.7419,2.7679,23698317,0
1994-11-17,2.7679,2.8111,2.7333,2.7419,12075763,0
1994-11-18,2.7592,2.7938,2.7333,2.7938,17584592,0
1994-11-21,2.7938,2.8801,2.7504,2.7592,32083651,0
1994-11-22,2.7592,2.7592,2.6639,2.6815,28487559,0
1994-11-23,2.6208,2.6639,2.5773,2.6639,29621509,0
1994-11-25,2.6466,2.7679,2.6466,2.7679,8783045,0
1994-11-28,2.7679,2.8285,2.7419,2.7938,21154783,0
1994-11-29,2.8285,2.8628,2.8111,2.8368,22018661,0
1994-11-30,2.6988,2.7158,2.569,2.5864,96493276,0
1994-12-01,2.5773,2.5948,2.3959,2.4567,63843576,0
1994-12-02,2.4737,2.5257,2.4478,2.517,42000647,0
1994-12-05,2.5257,2.5428,2.4737,2.491,24871119,0
1994-12-06,2.4996,2.5773,2.4478,2.4478,37808909,0
1994-12-07,2.4567,2.4737,2.3526,2.3614,34238712,0
1994-12-08,2.3614,2.3959,2.2055,2.2312,59035838,0
1994-12-09,2.2312,2.3356,2.2055,2.3356,29910085,0
1994-12-12,2.3614,2.3614,2.2403,2.2834,15779145,0
1994-12-13,2.3095,2.3095,2.2575,2.2661,8524069,0
1994-12-14,2.2834,2.3784,2.2661,2.3784,22394178,0
1994-12-15,2.3959,2.4219,2.2661,2.2834,24665784,0
1994-12-16,2.2661,2.2834,2.18,2.1967,18724094,0
1994-12-19,2.2312,2.2661,2.2055,2.2143,19839548,0
1994-12-20,2.2834,2.2834,2.18,2.1884,19571322,0
1994-12-21,2.2055,2.2661,2.145,2.249,33132508,0
1994-12-22,2.2575,2.2834,2.2055,2.2143,18725945,0
1994-12-23,2.2312,2.2403,2.1709,2.1884,22131503,0
1994-12-27,2.2055,2.2834,2.18,2.2834,28953719,0
1994-12-28,2.3007,2.3526,2.3007,2.3265,28147186,0
1994-12-29,2.3356,2.3526,2.2834,2.3356,12064665,0
1994-12-30,2.3356,2.3356,2.2312,2.2834,16691117,0
1995-01-03,2.2575,2.2661,2.1621,2.18,21397118,0
1995-01-04,2.2055,2.2055,2.0239,2.1621,80601290,0
1995-01-05,2.18,2.2312,2.1364,2.1884,36199544,0
1995-01-06,2.2055,2.2312,2.18,2.2055,19156958,0
1995-01-09,2.2403,2.2575,2.2143,2.2575,12408737,0
1995-01-10,2.2661,2.3526,2.2661,2.3265,48347455,0
1995-01-11,2.3784,2.4219,2.2834,2.3179,49818080,0
1995-01-12,2.3265,2.3784,2.3095,2.3526,14312224,0
1995-01-13,2.3614,2.3959,2.3007,2.3265,25250338,0
1995-01-16,2.3526,2.4045,2.3356,2.4045,27638476,0
1995-01-17,2.3959,2.4304,2.3614,2.3959,28247079,0
1995-01-18,2.3959,2.4304,2.3526,2.3784,29303335,0
1995-01-19,2.3614,2.3784,2.3356,2.3439,12682513,0
1995-01-20,2.3356,2.3526,2.2403,2.2834,30733267,0
1995-01-23,2.2575,2.2575,2.1884,2.249,25035756,0
1995-01-24,2.2575,2.3265,2.2312,2.3179,13159774,0
1995-01-25,2.2575,2.2575,2.1621,2.1884,68259149,0
1995-01-26,2.2055,2.2312,2.0933,2.1105,50778145,0
1995-01-27,2.1364,2.2055,2.1191,2.18,26473082,0
1995-01-30,2.1884,2.1884,2.0587,2.0844,27614432,0
1995-01-31,2.1105,2.1105,1.998,2.0844,55241813,0
1995-02-01,2.0933,2.145,2.0844,2.1105,29273740,0
1995-02-02,2.1105,2.1884,2.0933,2.1884,29192346,0
1995-02-03,2.2143,2.2834,2.2055,2.2143,55743123,0
1995-02-06,2.2312,2.3265,2.2143,2.3007,42951467,0
1995-02-07,2.3265,2.3614,2.2834,2.3007,29771350,0
1995-02-08,2.3265,2.3356,2.2575,2.2834,33722605,0
1995-02-09,2.2834,2.3959,2.2661,2.3614,67415618,0
1995-02-10,2.3784,2.4478,2.3614,2.4045,69363502,0
1995-02-13,2.3959,2.491,2.3784,2.4304,28143485,0
1995-02-14,2.4478,2.4737,2.3614,2.4219,38508147,0
1995-02-15,2.5257,2.5773,2.4478,2.5428,83596182,0
1995-02-16,2.5515,2.5773,2.5257,2.5428,25030203,0
1995-02-17,2.4996,2.517,2.4478,2.4737,28702137,0
1995-02-21,2.4567,2.4737,2.3959,2.4737,26911493,0
1995-02-22,2.4478,2.4737,2.4304,2.4737,16298953,0
1995-02-23,2.4737,2.5428,2.4567,2.4996,28395064,0
1995-02-24,2.4996,2.5428,2.491,2.5428,32150244,0
1995-02-27,2.491,2.5773,2.4304,2.4567,21646844,0
1995-02-28,2.4737,2.4996,2.4304,2.491,20004184,0
1995-03-01,2.517,2.5948,2.4996,2.5257,34998999,0
1995-03-02,2.5773,2.5948,2.5428,2.5773,19660114,0
1995-03-03,2.5773,2.6639,2.569,2.6208,21937271,0
1995-03-06,2.5948,2.6726,2.5428,2.6639,24042388,0
1995-03-07,2.6639,2.6639,2.5515,2.5948,28652196,0
1995-03-08,2.5948,2.6122,2.5515,2.5948,20166971,0
1995-03-09,2.6897,2.6988,2.6122,2.6639,46283033,0
1995-03-10,2.6639,2.6988,2.6383,2.6897,29971130,0
1995-03-13,2.7333,2.7679,2.6988,2.7504,46283033,0
1995-03-14,2.7592,2.8368,2.7592,2.8285,43014362,0
1995-03-15,2.8285,2.8368,2.785,2.8197,99029411,0
1995-03-16,2.7938,2.8285,2.785,2.8024,20111475,0
1995-03-17,2.8285,2.9752,2.8111,2.958,52809271,0
1995-03-20,2.9495,3.0099,2.9321,3.0099,25013557,0
1995-03-21,3.0273,3.1314,3.0273,3.0881,78612710,0
1995-03-22,3.0704,3.0962,2.9752,3.0447,42248529,0
1995-03-23,3.0533,3.1314,2.9752,3.1224,37279854,0
1995-03-24,3.1655,3.2003,3.1483,3.2003,55252912,0
1995-03-27,3.2003,3.2694,3.1746,3.2436,33543172,0
1995-03-28,3.2263,3.2436,3.1655,3.2003,27843814,0
1995-03-29,3.2175,3.2436,3.0533,3.0794,46876830,0
1995-03-30,3.1051,3.1224,2.9232,2.9495,57359882,0
1995-03-31,2.8801,3.0014,2.8544,2.9843,33683764,0
1995-04-03,2.9843,2.9843,2.8628,2.9669,28753934,0
1995-04-04,2.9752,3.0099,2.8801,2.9061,30268953,0
1995-04-05,2.8801,3.0099,2.8544,2.9843,33378539,0
1995-04-06,3.0273,3.0447,2.9752,2.9843,20596131,0
1995-04-07,3.0099,3.1051,2.9843,3.0794,26149357,0
1995-04-10,3.0794,3.1224,3.0533,3.1051,31286368,0
1995-04-11,3.1397,3.1655,3.0447,3.0447,26386140,0
1995-04-12,3.0704,3.0962,3.0273,3.0962,13970003,0
1995-04-13,3.1051,3.1746,3.0962,3.1483,15601562,0
1995-04-17,3.1917,3.1917,2.9752,3.0099,33452535,0
1995-04-18,3.0447,3.0533,2.9752,2.9752,27022481,0
1995-04-19,2.9843,3.0014,2.8889,2.9495,20568387,0
1995-04-20,2.958,2.9752,2.9232,2.9495,18631601,0
1995-04-21,2.9752,3.0447,2.9321,2.9927,21145539,0
1995-04-24,2.9752,3.1483,2.9669,3.1314,27203767,0
1995-04-25,3.1655,3.2175,3.1224,3.2175,25990273,0
1995-04-26,3.1746,3.3387,3.1655,3.3387,37303902,0
1995-04-27,3.3212,3.4075,3.2694,3.2868,32762542,0
1995-04-28,3.3127,3.3647,3.2868,3.33,18718544,0
1995-05-01,3.3387,3.382,3.2694,3.2694,15553465,0
1995-05-02,3.2608,3.2694,3.2175,3.2522,13144971,0
1995-05-03,3.2436,3.3127,3.2175,3.2956,21844778,0
1995-05-04,3.3212,3.4858,3.3127,3.3559,39934376,0
1995-05-05,3.4164,3.4339,3.3127,3.3127,19258699,0
1995-05-08,3.3127,3.4339,3.2956,3.4075,16824308,0
1995-05-09,3.4164,3.4423,3.2956,3.3906,19686013,0
1995-05-10,3.4164,3.4339,3.3212,3.382,16750312,0
1995-05-11,3.3212,3.5377,3.3127,3.5289,45043639,0
1995-05-12,3.5116,3.7454,3.5027,3.5979,62374800,0
1995-05-15,3.6503,3.6759,3.5377,3.5979,36312385,0
1995-05-16,3.5635,3.7974,3.5551,3.719,44786510,0
1995-05-17,4.0653,4.3767,4.0308,4.3421,149359891,0
1995-05-18,4.4457,4.6188,4.3505,4.368,106941181,0
1995-05-19,4.3421,4.3938,4.2556,4.3251,46142443,0
1995-05-22,4.3505,4.4457,4.3505,4.4457,28034348,0
1995-05-23,4.4975,4.5842,4.4891,4.5582,42046895,0
1995-05-24,4.5927,4.6446,4.4891,4.4975,47526125,0
1995-05-25,4.4633,4.4716,4.3421,4.4633,30106169,0
1995-05-26,4.4286,4.4286,4.2037,4.2815,40905541,0
1995-05-30,4.2986,4.3421,4.0566,4.0912,50200998,0
1995-05-31,4.1086,4.1603,4.0134,4.1603,49962366,0
1995-06-01,4.1859,4.3072,4.1517,4.2902,30065472,0
1995-06-02,4.2468,4.5582,4.2295,4.4372,38193678,0
1995-06-05,4.4716,4.5236,4.3938,4.42,26508227,0
1995-06-06,4.42,4.4457,4.3072,4.3251,27414648,0
1995-06-07,4.3505,4.368,4.2468,4.2986,20984599,0
1995-06-08,4.2986,4.368,4.2815,4.3072,13936708,0
1995-06-09,4.3421,4.3767,4.2556,4.368,22048261,0
1995-06-12,4.4023,4.42,4.1778,4.2468,27651430,0
1995-06-13,4.3251,4.3421,4.1778,4.2037,44324049,0
1995-06-14,4.1603,4.4023,4.1517,4.3767,45006640,0
1995-06-15,4.3938,4.5236,4.3767,4.4891,42953319,0
1995-06-16,4.4975,4.4975,4.3767,4.3767,21201032,0
1995-06-19,4.3938,4.5667,4.3767,4.4891,33748504,0
1995-06-20,4.5236,4.6188,4.5149,4.6102,40594770,0
1995-06-21,4.6362,4.6534,4.4633,4.5236,37020875,0
1995-06-22,4.5408,4.7053,4.5149,4.6791,33245349,0
1995-06-23,4.6791,4.7399,4.6619,4.6879,21036394,0
1995-06-26,4.6619,4.7572,4.5842,4.6102,25979173,0
1995-06-27,4.6102,4.7053,4.5582,4.5582,33023368,0
1995-06-28,4.5408,4.5582,4.3767,4.4716,49555399,0
1995-06-29,4.4891,4.7572,4.4633,4.6879,67180690,0
1995-06-30,4.7399,4.7831,4.6534,4.6791,23343145,0
1995-07-03,4.6879,4.6879,4.6188,4.6362,10096434,0
1995-07-05,4.6534,4.8004,4.6362,4.7312,40911092,0
1995-07-06,4.7399,4.9561,4.7312,4.9561,34777020,0
1995-07-07,4.9301,5.3106,4.9216,5.3106,55260311,0
1995-07-10,5.2935,5.4837,5.2676,5.423,55726474,0
1995-07-11,5.3624,5.4058,5.1984,5.3281,46168342,0
1995-07-12,5.423,5.5271,5.3624,5.423,41506740,0
1995-07-13,5.4318,5.6742,5.3624,5.5529,38841122,0
1995-07-14,5.475,5.5701,5.4058,5.5355,33570923,0
1995-07-17,5.5529,5.6393,5.4492,5.5961,31811724,0
1995-07-18,5.605,5.6393,5.3886,5.4576,35877671,0
1995-07-19,5.2328,5.2676,4.9216,5.2676,103776103,0
1995-07-20,5.3281,5.3366,5.1204,5.2587,46897179,0
1995-07-21,5.2417,5.2849,5.1118,5.1377,26730207,0
1995-07-24,5.1723,5.4058,5.1204,5.3886,33045564,0
1995-07-25,5.475,5.5961,5.4492,5.5788,36108902,0
1995-07-26,5.6478,5.9075,5.6393,5.8039,60680347,0
1995-07-27,5.8123,5.9767,5.6222,5.6912,46086951,0
1995-07-28,5.605,5.6393,5.4837,5.5097,49200233,0
1995-07-31,5.5529,5.6222,5.4492,5.5961,34072226,0
1995-08-01,5.6478,5.6478,5.3281,5.3366,52433756,0
1995-08-02,5.4058,5.4318,5.1636,5.1723,82308691,0
1995-08-03,5.0687,5.1204,4.9734,4.9993,78768097,0
1995-08-04,5.0167,5.2068,5.0167,5.2068,39534810,0
1995-08-07,5.2328,5.3281,5.2068,5.2417,30979296,0
1995-08-08,5.2587,5.3541,5.2155,5.2676,26119760,0
1995-08-09,5.3281,5.4837,5.2849,5.423,38748628,0
1995-08-10,5.423,5.4837,5.2417,5.423,42809027,0
1995-08-11,5.5182,5.5443,5.423,5.5009,32033702,0
1995-08-14,5.5009,5.726,5.475,5.6478,40905541,0
1995-08-15,5.7173,5.7434,5.605,5.605,44853105,0
1995-08-16,6.34,6.4697,6.2014,6.3918,116549256,0
1995-08-17,6.3483,6.4091,6.2536,6.288,37437093,0
1995-08-18,6.3228,6.3228,6.1238,6.1238,40722407,0
1995-08-21,6.1238,6.2014,5.6654,5.6742,58332898,0
1995-08-22,5.7608,6.0284,5.7001,5.9938,61856844,0
1995-08-23,6.0284,6.2014,6.0028,6.0978,41519692,0
1995-08-24,6.1756,6.1931,5.9075,5.9767,35235778,0
1995-08-25,6.0028,6.0113,5.7864,5.8123,35302371,0
1995-08-28,5.8382,5.8553,5.7173,5.7173,29192346,0
1995-08-29,5.726,5.726,5.2935,5.6654,112696039,0
1995-08-30,5.7434,5.7864,5.4837,5.5701,48105124,0
1995-08-31,5.5875,5.7434,5.5529,5.6222,29614112,0
1995-09-01,5.6222,5.7001,5.5271,5.6478,32372224,0
1995-09-05,5.6654,5.9767,5.6654,5.9597,31147631,0
1995-09-06,6.0547,6.1067,5.9767,6.0113,41323606,0
1995-09-07,6.072,6.2014,5.8553,5.8644,48456595,0
1995-09-08,5.8815,5.9597,5.7608,5.9075,42344719,0
1995-09-11,5.9164,6.115,5.8904,6.072,25192987,0
1995-09-12,6.1238,6.1324,5.8553,5.8904,42211531,0
1995-09-13,5.8644,6.0113,5.7864,5.899,45352563,0
1995-09-14,5.9164,5.9164,5.6654,5.6912,48624931,0
1995-09-15,5.726,5.726,5.4058,5.4318,101778274,0
1995-09-18,5.4058,5.475,5.3106,5.4576,73819771,0
1995-09-19,5.5182,5.6912,5.4837,5.5961,57056509,0
1995-09-20,5.6742,5.7608,5.6222,5.6567,42407613,0
1995-09-21,5.5961,5.6654,5.5009,5.5182,48861711,0
1995-09-22,5.4492,5.4837,5.3366,5.423,58516033,0
1995-09-25,5.475,5.5009,5.3541,5.4492,37825557,0
1995-09-26,5.5009,5.5961,5.2935,5.3624,50023409,0
1995-09-27,5.3281,5.3366,5.0429,5.3366,94643435,0
1995-09-28,5.3624,5.6742,5.3541,5.6567,56508954,0
1995-09-29,5.6912,5.7001,5.4665,5.5271,55565532,0
1995-10-02,5.5529,5.6393,5.3281,5.423,51523633,0
1995-10-03,5.4058,5.4576,5.2676,5.2849,66819972,0
1995-10-04,5.1464,5.2155,5.0167,5.0167,83470396,0
1995-10-05,5.025,5.1723,4.9993,5.1464,70747187,0
1995-10-06,5.2328,5.2676,5.0513,5.0687,42390965,0
1995-10-09,4.9734,4.9906,4.8698,4.9043,62613432,0
1995-10-10,4.6188,5.025,4.5667,4.9561,100205908,0
1995-10-11,5.1464,5.1636,4.9734,5.1464,52925810,0
1995-10-12,5.1893,5.3281,5.1464,5.3281,43743198,0
1995-10-13,5.5182,5.5182,5.1118,5.1377,43448150,0
1995-10-16,5.1636,5.2417,5.1118,5.1464,30889577,0
1995-10-17,5.2417,5.4837,5.1118,5.4837,40997111,0
1995-10-18,5.7001,5.726,5.3802,5.4318,51715088,0
1995-10-19,5.3802,5.4318,5.2417,5.3802,32944750,0
1995-10-20,5.423,5.423,5.1118,5.1464,23620627,0
1995-10-23,5.0859,5.3541,5.0513,5.2935,31362211,0
1995-10-24,5.3802,5.3802,5.1893,5.2155,25840436,0
1995-10-25,5.2935,5.2935,4.9734,5.025,37236383,0
1995-10-26,5.0513,5.1636,4.9216,5.0513,38424907,0
1995-10-27,5.0859,5.3802,5.0513,5.2935,41332857,0
1995-10-30,5.3541,5.5701,5.3281,5.5182,30367921,0
1995-10-31,5.5961,5.5961,5.4058,5.423,30814657,0
1995-11-01,5.4318,5.5182,5.3106,5.3366,32852256,0
1995-11-02,5.3541,5.6912,5.2676,5.6912,53612105,0
1995-11-03,5.795,6.0028,5.7864,5.9855,63854676,0
1995-11-06,5.9767,5.9767,5.8123,5.8296,34022283,0
1995-11-07,5.4576,5.5701,5.1118,5.2676,104624256,0
1995-11-08,5.4318,5.4576,5.1204,5.1636,83352929,0
1995-11-09,5.5961,5.6393,5.4576,5.6222,39664299,0
1995-11-10,5.5961,5.7173,5.5271,5.6135,27320309,0
1995-11-13,5.6135,5.6478,5.3541,5.3973,25155995,0
1995-11-14,5.1893,5.2587,4.9475,4.9734,54032943,0
1995-11-15,5.0513,5.1118,4.7572,4.9475,63737208,0
1995-11-16,4.878,5.3281,4.878,5.1636,57357108,0
1995-11-17,5.1377,5.2155,4.9475,5.0429,34392249,0
1995-11-20,5.1204,5.1813,4.4975,4.6188,56715215,0
1995-11-21,4.6619,4.835,4.6102,4.7312,70239402,0
1995-11-22,4.8091,4.8264,4.4716,4.4975,59058959,0
1995-11-24,4.5408,4.5842,4.4891,4.5842,19471430,0
1995-11-27,4.7312,4.8091,4.5408,4.5582,59485352,0
1995-11-28,4.5408,5.0167,4.5321,4.9993,100580501,0
1995-11-29,5.1377,5.3624,5.0513,5.2068,98356990,0
1995-11-30,5.1377,5.423,5.1118,5.2587,45744726,0
1995-12-01,5.2417,5.3973,4.9906,5.0859,51448712,0
1995-12-04,5.1893,5.3541,5.1118,5.1377,33310090,0
1995-12-05,5.2328,5.2328,5.025,5.025,32598832,0
1995-12-06,5.025,5.0687,4.8004,4.9043,41161748,0
1995-12-07,4.9301,4.9734,4.7053,4.8004,33435885,0
1995-12-08,4.852,4.9906,4.7484,4.9647,29851816,0
1995-12-11,5.025,5.1893,4.9647,5.1464,32489687,0
1995-12-12,5.1636,5.1813,4.8091,4.835,43935581,0
1995-12-13,4.878,5.0167,4.8091,4.9216,24874816,0
1995-12-14,4.9647,4.9734,4.6362,4.6534,39596782,0
1995-12-15,4.6791,4.6879,4.4633,4.5408,49572976,0
1995-12-18,4.5321,4.5321,4.1517,4.1859,80989754,0
1995-12-19,4.2728,4.6534,4.2295,4.6534,60052326,0
1995-12-20,4.7139,4.7312,4.3505,4.3938,38590471,0
1995-12-21,4.4716,4.6188,4.4457,4.5582,28567101,0
1995-12-22,4.5667,4.5927,4.4975,4.5582,14200308,0
1995-12-26,4.5667,4.6879,4.5149,4.6102,13344759,0
1995-12-27,4.6102,4.6534,4.4891,4.5408,10888167,0
1995-12-28,4.4633,4.4633,4.2728,4.3505,30635224,0
1995-12-29,4.3251,4.4023,4.2295,4.2556,36190296,0
1996-01-02,4.2986,4.4716,4.2556,4.4716,37068046,0
1996-01-03,4.2468,4.2728,3.9184,4.0566,129672031,0
1996-01-04,4.1255,4.1255,3.8143,4.1171,77340946,0
1996-01-05,4.0308,4.1344,3.9874,4.0308,67932649,0
1996-01-08,4.0566,4.0997,3.9959,4.0391,14989265,0
1996-01-09,3.9184,3.9184,3.624,3.6329,152346464,0
1996-01-10,3.4858,3.849,3.4858,3.6933,87909086,0
1996-01-11,3.8837,3.9444,3.7713,3.8924,64097002,0
1996-01-12,3.9355,3.97,3.7883,3.8143,30889577,0
1996-01-15,3.8143,3.823,3.382,3.3906,63663217,0
1996-01-16,3.5635,3.5635,3.2436,3.5027,62532962,0
1996-01-17,3.4075,3.7974,3.3906,3.5551,68340544,0
1996-01-18,3.6933,3.702,3.5377,3.607,33311941,0
1996-01-19,3.6329,3.719,3.607,3.6672,31953236,0
1996-01-22,3.6759,3.7974,3.6503,3.7974,43763549,0
1996-01-23,3.7974,3.9613,3.7454,3.9444,46832434,0
1996-01-24,3.9959,4.2207,3.9874,4.1859,51538431,0
1996-01-25,4.2468,4.2556,4.0391,4.0653,53013680,0
1996-01-26,4.0391,4.1344,3.9444,3.9874,28243378,0
1996-01-29,4.0391,4.0566,3.823,3.8924,23914749,0
1996-01-30,3.9095,4.0653,3.849,4.0391,39031657,0
1996-01-31,4.0653,4.0653,3.9184,3.9959,36352159,0
1996-02-01,3.9959,4.3251,3.9874,4.3159,68937114,0
1996-02-02,4.3421,4.42,4.2815,4.368,57329363,0
1996-02-05,4.42,4.6879,4.3505,4.6534,72545227,0
1996-02-06,4.6879,4.835,4.6619,4.7746,70506704,0
1996-02-07,4.7484,4.8004,4.2122,4.3159,114728087,0
1996-02-08,4.2728,4.42,4.1086,4.3938,83488891,0
1996-02-09,4.4457,4.4891,4.2207,4.2556,46284882,0
1996-02-12,4.2556,4.4023,4.2468,4.3251,37089320,0
1996-02-13,4.0308,4.3251,3.9959,4.1517,81377300,0
1996-02-14,4.3767,4.4457,4.2037,4.2207,145140405,0
1996-02-15,4.2207,4.2815,4.1603,4.2815,43943909,0
1996-02-16,4.2986,4.3505,4.2295,4.3072,40262724,0
1996-02-20,4.2295,4.4023,4.1778,4.2728,37612827,0
1996-02-21,4.3251,4.3938,4.2986,4.3505,44843853,0
1996-02-22,4.42,4.6102,4.4023,4.5927,61026269,0
1996-02-23,4.6362,4.6619,4.4633,4.5408,37988343,0
1996-02-26,4.5408,4.5408,4.4023,4.4891,24348538,0
1996-02-27,4.3767,4.3938,4.1344,4.1344,82422458,0
1996-02-28,4.1603,4.2728,4.1344,4.1603,73441480,0
1996-02-29,3.97,3.97,3.8403,3.8663,90221388,0
1996-03-01,3.8663,3.8837,3.624,3.7538,86824156,0
1996-03-04,3.8143,3.8663,3.6672,3.6672,42032094,0
1996-03-05,3.6759,3.7713,3.6672,3.719,38019793,0
1996-03-06,3.719,3.7278,3.5027,3.5116,43624809,0
1996-03-07,3.5377,3.624,3.4858,3.5377,42212455,0
1996-03-08,3.3212,3.6759,3.3127,3.6503,60217889,0
1996-03-11,3.719,3.7713,3.6672,3.6759,64515995,0
1996-03-12,3.6503,3.6759,3.46,3.5289,36678654,0
1996-03-13,3.5808,3.6933,3.5289,3.6329,35732459,0
1996-03-14,3.607,3.624,3.4423,3.46,51592080,0
1996-03-15,3.5116,3.823,3.46,3.7454,64693576,0
1996-03-18,3.8403,4.0566,3.823,4.0308,51980543,0
1996-03-19,4.0653,4.1344,3.9095,3.9355,43273341,0
1996-03-20,3.9355,3.9355,3.7278,3.8837,34779791,0
1996-03-21,3.8663,3.9959,3.7974,3.927,27565411,0
1996-03-22,3.9444,3.9613,3.8403,3.9444,21761534,0
1996-03-25,3.9355,3.9874,3.7713,3.7883,30201438,0
1996-03-26,3.7538,3.8837,3.702,3.8143,31052362,0
1996-03-27,3.823,3.97,3.8143,3.9355,22974107,0
1996-03-28,3.8663,3.8837,3.7713,3.7713,22670732,0
1996-03-29,3.7974,3.8403,3.7538,3.7713,17142483,0
1996-04-01,3.7883,3.8663,3.7713,3.849,10993609,0
1996-04-02,3.849,3.849,3.7108,3.7538,21007725,0
1996-04-03,3.7278,3.9095,3.7278,3.8837,25948649,0
1996-04-04,3.8924,3.9184,3.8143,3.823,21571923,0
1996-04-08,3.7454,4.0391,3.6672,3.9874,48561110,0
1996-04-09,4.0391,4.0997,3.9613,4.0308,28006601,0
1996-04-10,3.9355,4.0997,3.9184,3.9874,47192230,0
1996-04-11,3.8663,3.9095,3.7454,3.849,39872407,0
1996-04-12,3.8403,3.8837,3.7454,3.8143,27020634,0
1996-04-15,3.8143,3.8924,3.7883,3.8747,16224955,0
1996-04-16,4.0134,4.0826,3.9444,4.0134,39278608,0
1996-04-17,3.9874,4.0653,3.849,3.9613,34291434,0
1996-04-18,3.97,4.0997,3.9613,4.0308,32932723,0
1996-04-19,4.0391,4.0653,3.9959,4.0308,15484096,0
1996-04-22,4.0653,4.0653,3.97,4.0308,13552863,0
1996-04-23,4.0134,4.2037,3.97,4.2037,34428324,0
1996-04-24,4.3251,4.5667,4.2207,4.5667,88055225,0
1996-04-25,4.5582,4.5927,4.3421,4.4716,52252469,0
1996-04-26,4.4716,4.4891,4.3505,4.3767,25651752,0
1996-04-29,4.3938,4.4716,4.368,4.3767,21195481,0
1996-04-30,4.3767,4.42,4.2986,4.3251,24803598,0
1996-05-01,4.2986,4.368,4.2468,4.2556,30805409,0
1996-05-02,4.3938,4.4716,4.2986,4.3251,60240087,0
1996-05-03,4.3851,4.3938,4.2468,4.2728,32755142,0
1996-05-06,4.2815,4.3159,4.1859,4.2207,22501472,0
1996-05-07,4.2468,4.2556,4.1344,4.1344,26920742,0
1996-05-08,4.1255,4.2728,4.0566,4.2556,40971212,0
1996-05-09,4.2556,4.2556,4.1086,4.1603,23809306,0
1996-05-10,4.2037,4.2556,4.0653,4.0826,23305229,0
1996-05-13,4.1344,4.3421,4.0826,4.3159,30622274,0
1996-05-14,4.368,4.4023,4.2468,4.3332,47494677,0
1996-05-15,4.1344,4.2728,4.0653,4.0653,80329364,0
1996-05-16,3.9874,4.1603,3.97,4.1086,34501390,0
1996-05-17,4.0997,4.1517,4.0391,4.0391,15142801,0
1996-05-20,4.0997,4.1255,3.9444,3.97,23172038,0
1996-05-21,3.97,3.9959,3.823,3.8403,29245068,0
1996-05-22,3.823,3.8837,3.7974,3.849,34165645,0
1996-05-23,3.8663,3.9355,3.823,3.823,32042953,0
1996-05-24,3.849,3.8837,3.823,3.8403,20546188,0
1996-05-28,3.8663,3.8837,3.8143,3.8403,17686335,0
1996-05-29,3.849,3.849,3.7454,3.7883,16607877,0
1996-05-30,3.7974,3.8837,3.7538,3.8663,13634255,0
1996-05-31,3.9444,4.0826,3.8924,4.0308,28617967,0
1996-06-03,3.9959,4.0308,3.8663,3.8924,19333619,0
1996-06-04,3.9095,3.9184,3.7713,3.823,28250780,0
1996-06-05,3.7883,3.7883,3.6933,3.719,32212213,0
1996-06-06,3.7538,3.7538,3.5289,3.5551,45740103,0
1996-06-07,3.4769,3.702,3.46,3.702,33368364,0
1996-06-10,3.607,3.6503,3.5377,3.5635,24094183,0
1996-06-11,3.5979,3.6329,3.5377,3.5635,23618775,0
1996-06-12,3.702,3.823,3.6503,3.7538,39070502,0
1996-06-13,3.7974,3.823,3.6759,3.8143,28739135,0
1996-06-14,3.7974,3.7974,3.6759,3.702,20475896,0
1996-06-17,3.719,3.719,3.6672,3.6759,16738291,0
1996-06-18,3.5979,3.6503,3.4339,3.46,42407613,0
1996-06-19,3.4858,3.5289,3.3127,3.3559,43916160,0
1996-06-20,3.3906,3.46,3.2868,3.4075,40923118,0
1996-06-21,3.46,3.4769,3.2956,3.3559,33188929,0
1996-06-24,3.3387,3.4769,3.2956,3.4339,22999078,0
1996-06-25,3.4769,3.4769,3.2436,3.2956,31974510,0
1996-06-26,3.2608,3.2694,3.1224,3.2175,45939883,0
1996-06-27,3.2694,3.2868,3.1746,3.2436,30724942,0
1996-06-28,3.3127,3.3906,3.2694,3.2956,31414007,0
1996-07-01,3.3212,3.4858,3.3212,3.4075,30717541,0
1996-07-02,3.3559,3.382,3.3127,3.3387,22380310,0
1996-07-03,3.3387,3.3647,3.2868,3.3127,18979372,0
1996-07-05,3.2694,3.3127,3.2436,3.2956,12639966,0
1996-07-08,3.2868,3.3906,3.2868,3.3127,20749672,0
1996-07-09,3.3906,3.4075,3.3042,3.3387,26179882,0
1996-07-10,3.3212,3.3212,3.2263,3.2868,22057509,0
1996-07-11,3.2694,3.2694,3.0273,3.1051,47747183,0
1996-07-12,3.1314,3.1314,2.9321,3.0273,33954764,0
1996-07-15,3.0447,3.0447,2.6988,2.7419,46017578,0
1996-07-16,2.6726,2.7938,2.4304,2.7938,61579367,0
1996-07-17,2.9232,2.9321,2.7938,2.8285,37659072,0
1996-07-18,2.8544,2.8628,2.7592,2.785,37544378,0
1996-07-19,2.7679,2.7679,2.6726,2.6726,26748707,0
1996-07-22,2.6726,2.6726,2.5257,2.5428,28876021,0
1996-07-23,2.569,2.569,2.4219,2.4478,30576031,0
1996-07-24,2.3784,2.5257,2.3526,2.4304,38333341,0
1996-07-25,2.4567,2.4996,2.4219,2.465,37596176,0
1996-07-26,2.5948,2.7592,2.569,2.7073,48851534,0
1996-07-29,2.7679,2.7938,2.6639,2.6726,37706241,0
1996-07-30,2.7158,2.7333,2.5948,2.6988,22325738,0
1996-07-31,2.6988,2.6988,2.5428,2.5773,32731093,0
1996-08-01,2.5773,2.5948,2.4996,2.5773,46647451,0
1996-08-02,2.6466,2.7158,2.6208,2.6726,45623561,0
1996-08-05,2.7158,2.785,2.6988,2.7679,34654005,0
1996-08-06,2.7679,2.7679,2.6639,2.7158,28727112,0
1996-08-07,2.785,2.9752,2.785,2.9669,71956980,0
1996-08-08,2.9752,2.9752,2.8111,2.8285,46562359,0
1996-08-09,2.7679,2.8285,2.6988,2.7333,28307196,0
1996-08-12,2.7333,2.8111,2.6988,2.7158,23144291,0
1996-08-13,2.6639,2.6988,2.5948,2.5948,25345602,0
1996-08-14,2.569,2.7333,2.517,2.6897,49205781,0
1996-08-15,2.6988,2.7158,2.6639,2.6897,15322234,0
1996-08-16,2.6988,2.6988,2.6726,2.6988,13512167,0
1996-08-19,2.7158,2.7158,2.6639,2.7073,16478388,0
1996-08-20,2.7158,2.7158,2.6639,2.6639,15826315,0
1996-08-21,2.6726,2.7158,2.6466,2.6988,17215548,0
1996-08-22,2.7158,2.8285,2.6897,2.8285,32210363,0
1996-08-23,2.8111,2.8111,2.6988,2.7592,20674754,0
1996-08-26,2.7679,2.7679,2.6897,2.6897,16378496,0
1996-08-27,2.7333,2.7333,2.6208,2.7158,27505292,0
1996-08-28,2.7333,2.7333,2.6726,2.6988,18852658,0
1996-08-29,2.6988,2.7158,2.6639,2.6639,15605261,0
1996-08-30,2.6897,2.6897,2.6122,2.6208,14534205,0
1996-09-03,2.6122,2.6988,2.5773,2.6988,23389396,0
1996-09-04,2.6988,2.6988,2.6208,2.6383,13313311,0
1996-09-05,2.6122,2.6208,2.4567,2.491,43796844,0
1996-09-06,2.5257,2.5515,2.4996,2.5428,18741670,0
1996-09-09,2.5515,2.5515,2.517,2.5428,10117706,0
1996-09-10,2.5257,2.5515,2.491,2.517,15487798,0
1996-09-11,2.4996,2.569,2.491,2.5515,14710867,0
1996-09-12,2.5515,2.6122,2.491,2.5773,22123180,0
1996-09-13,2.6383,2.6466,2.5773,2.6466,25283630,0
1996-09-16,2.6639,2.8285,2.6383,2.785,56345243,0
1996-09-17,2.8889,2.9669,2.8544,2.958,93170962,0
1996-09-18,2.9061,2.958,2.8544,2.8889,39943624,0
1996-09-19,2.8889,2.9752,2.8544,2.958,31590668,0
1996-09-20,2.9752,2.9752,2.8544,2.8801,30936748,0
1996-09-23,2.8544,2.8628,2.7938,2.8111,17259944,0
1996-09-24,2.8544,3.0447,2.8368,3.0014,60339976,0
1996-09-25,3.0273,3.0704,2.9495,3.036,43974428,0
1996-09-26,3.0704,3.1746,3.0099,3.0794,47753656,0
1996-09-27,3.1051,3.1051,3.0014,3.0099,22886236,0
1996-09-30,3.0099,3.0704,2.9752,2.9843,25202238,0
1996-10-01,2.9495,2.958,2.8368,2.8889,30282830,0
1996-10-02,2.9061,2.9495,2.8889,2.9321,13313311,0
1996-10-03,2.9321,3.0447,2.8889,2.9061,24613063,0
1996-10-04,2.9495,2.958,2.8544,2.8801,19736883,0
1996-10-07,2.9495,3.0014,2.8628,2.9843,25340977,0
1996-10-08,3.0273,3.0794,3.0014,3.0273,30182935,0
1996-10-09,3.1655,3.2003,3.1224,3.1655,41657503,0
1996-10-10,3.1746,3.2263,3.0794,3.1746,42206904,0
1996-10-11,3.2003,3.2263,3.1917,3.2175,14811679,0
1996-10-14,3.2263,3.2956,3.1655,3.1917,18567786,0
1996-10-15,3.2868,3.2868,3.0962,3.1483,41153424,0
1996-10-16,3.1483,3.1483,3.0447,3.1051,25393696,0
1996-10-17,3.1051,3.1746,3.0099,3.0533,26828251,0
1996-10-18,3.0794,3.1051,3.0273,3.0962,13525113,0
1996-10-21,3.0794,3.1746,3.0273,3.0447,13992201,0
1996-10-22,3.0273,3.0273,2.8889,2.9321,16677246,0
1996-10-23,2.9061,2.9495,2.8628,2.9232,25571283,0
1996-10-24,2.9495,2.9495,2.8801,2.8889,16553306,0
1996-10-25,2.8889,2.9321,2.8544,2.8889,10254595,0
1996-10-28,2.8889,2.9061,2.8368,2.8368,10397957,0
1996-10-29,2.8544,2.8628,2.7679,2.7938,17074960,0
1996-10-30,2.8111,2.8889,2.7938,2.8111,12237626,0
1996-10-31,2.8368,2.8801,2.8368,2.8628,13446497,0
1996-11-01,2.8628,2.8801,2.7938,2.8285,13152373,0
1996-11-04,2.8111,2.8628,2.7938,2.8456,12866572,0
1996-11-05,2.8628,3.0099,2.8544,3.0014,22894561,0
1996-11-06,3.0099,3.0794,2.9495,2.9843,30640772,0
1996-11-07,3.0014,3.0962,2.9843,3.0704,23993370,0
1996-11-08,3.0794,3.0794,2.958,3.0014,20363979,0
1996-11-11,2.9752,3.0962,2.958,3.0962,22555114,0
1996-11-12,3.1917,3.2263,3.1224,3.1314,41940528,0
1996-11-13,3.1655,3.2956,3.1224,3.2868,36341058,0
1996-11-14,3.2868,3.46,3.2608,3.46,50873411,0
1996-11-15,3.4769,3.4769,3.4075,3.4423,55580331,0
1996-11-18,3.4423,3.46,3.2694,3.382,40301569,0
1996-11-19,3.3647,3.46,3.3387,3.4075,26296422,0
1996-11-20,3.4339,3.4339,3.2694,3.2956,34394103,0
1996-11-21,3.2608,3.5551,3.2436,3.46,87591836,0
1996-11-22,3.823,4.2556,3.7713,4.1778,240312896,0
1996-11-25,4.2815,4.2986,4.0308,4.0653,117473257,0
1996-11-26,3.9959,4.0308,3.849,3.9528,60427845,0
1996-11-27,3.9444,4.0997,3.9444,4.0566,35082240,0
1996-11-29,4.0653,4.1778,4.0391,4.1255,19785904,0
1996-12-02,4.1344,4.1517,4.0308,4.1344,23541079,0
1996-12-03,4.1517,4.3767,4.1255,4.2815,72182662,0
1996-12-04,4.2207,4.3251,4.1859,4.2815,43199347,0
1996-12-05,4.2986,4.2986,4.1255,4.1603,26206701,0
1996-12-06,3.9959,4.1859,3.823,4.1255,48353007,0
1996-12-09,4.1603,4.2986,4.1255,4.2986,23197936,0
1996-12-10,4.368,4.3767,4.1086,4.1517,36097803,0
1996-12-11,4.0391,4.2295,4.0308,4.1517,35668642,0
1996-12-12,4.1778,4.3251,4.1517,4.2295,46381997,0
1996-12-13,4.2037,4.2037,4.0308,4.0391,26452732,0
1996-12-16,4.0826,4.0997,3.8403,3.8663,23936948,0
1996-12-17,3.823,3.8663,3.6672,3.7454,44182537,0
1996-12-18,3.7974,3.9355,3.7538,3.8578,28407087,0
1996-12-19,3.9444,3.97,3.849,3.9184,15523871,0
1996-12-20,3.9959,3.9959,3.9184,3.9613,31847794,0
1996-12-23,3.97,3.97,3.8143,3.8403,13819243,0
1996-12-24,3.8403,3.8837,3.823,3.8663,8375160,0
1996-12-26,3.8924,3.9095,3.7974,3.823,8799694,0
1996-12-27,3.97,3.9874,3.8837,3.8837,16481160,0
1996-12-30,3.9095,3.9184,3.849,3.8663,15693131,0
1996-12-31,3.8663,3.9184,3.8663,3.8837,19438135,0
1997-01-02,3.8837,3.8924,3.7538,3.8143,20277037,0
1997-01-03,3.8663,4.0566,3.849,4.0566,19921867,0
1997-01-06,4.1255,4.2295,4.0826,4.1603,28515307,0
1997-01-07,4.1603,4.2207,4.1086,4.1859,18639929,0
1997-01-08,4.1859,4.3159,4.1344,4.2986,34986973,0
1997-01-09,4.3251,4.4286,4.2468,4.42,37125389,0
1997-01-10,4.3251,4.5321,4.3159,4.5321,45712356,0
1997-01-13,4.5321,4.6791,4.4286,4.6619,34815864,0
1997-01-14,4.6879,4.7484,4.5408,4.7139,37127240,0
1997-01-15,4.7484,4.9993,4.7312,4.852,93557577,0
1997-01-16,4.852,4.8955,4.8091,4.878,31804326,0
1997-01-17,4.9301,4.9906,4.878,4.9301,27871559,0
1997-01-20,4.9043,5.2155,4.8091,5.1118,55354654,0
1997-01-21,5.0859,5.3624,5.025,5.2244,54482453,0
1997-01-22,5.2328,5.2328,5.0429,5.0687,31203123,0
1997-01-23,5.0859,5.3106,5.0429,5.0859,58267231,0
1997-01-24,5.0429,5.1118,4.7572,4.852,54588820,0
1997-01-27,4.852,4.852,4.6362,4.8264,39314678,0
1997-01-28,4.878,5.025,4.8611,4.9301,30516835,0
1997-01-29,4.9301,4.9906,4.8091,4.9647,25179114,0
1997-01-30,4.9993,5.2328,4.9906,5.2328,34415374,0
1997-01-31,5.2328,5.3624,5.1464,5.3366,47330041,0
1997-02-03,5.3106,5.3281,5.1464,5.1893,28616124,0
1997-02-04,5.1636,5.1813,4.9734,5.025,26101263,0
1997-02-05,4.9906,4.9993,4.42,4.7746,88098695,0
1997-02-06,4.9993,5.2587,4.8611,5.1464,97868634,0
1997-02-07,5.3106,5.3366,5.1204,5.2849,62933455,0
1997-02-10,5.2935,5.3541,5.025,5.025,50854915,0
1997-02-11,5.0429,5.0513,4.6619,4.878,81104448,0
1997-02-12,5.3802,5.6478,5.3802,5.6393,181271505,0
1997-02-13,5.6478,5.8815,5.5182,5.7001,89408385,0
1997-02-14,5.6742,5.7864,5.5529,5.7173,48091252,0
1997-02-18,5.6912,5.7001,5.5701,5.6912,30501111,0
1997-02-19,5.6912,5.9597,5.6654,5.8815,37989267,0
1997-02-20,5.8123,5.8296,5.6654,5.726,44309252,0
1997-02-21,5.7173,5.7516,5.423,5.475,45947284,0
1997-02-24,5.3802,5.5529,5.2676,5.4318,51368248,0
1997-02-25,5.5271,5.6478,5.423,5.5701,49426834,0
1997-02-26,5.5961,5.6393,5.3973,5.605,36315158,0
1997-02-27,5.5788,5.7001,5.1377,5.1377,40997111,0
1997-02-28,5.0859,5.5961,5.0513,5.475,87808273,0
1997-03-03,5.4318,5.6742,5.3624,5.6222,41174694,0
1997-03-04,5.6654,5.6912,5.4492,5.5961,45180529,0
1997-03-05,5.6478,5.7001,5.5182,5.6135,28269276,0
1997-03-06,5.5961,5.6135,5.3624,5.4837,39349825,0
1997-03-07,5.5701,5.6912,5.4058,5.5961,42936668,0
1997-03-10,5.5788,5.8553,5.4837,5.8123,38602491,0
1997-03-11,5.769,5.8296,5.5529,5.5788,37829255,0
1997-03-12,5.5271,5.6222,5.475,5.5271,31635062,0
1997-03-13,5.5009,5.6478,5.4837,5.6135,28605947,0
1997-03-14,5.6478,5.6912,5.5788,5.6393,22349784,0
1997-03-17,5.5788,5.6222,5.3973,5.423,33317493,0
1997-03-18,5.4576,5.4576,5.1464,5.2328,35660316,0
1997-03-19,5.1893,5.2328,4.8264,4.9734,68471878,0
1997-03-20,4.9993,5.1377,4.7831,4.9301,61771752,0
1997-03-21,4.9647,5.0687,4.9216,4.9301,43196574,0
1997-03-24,4.9216,5.1893,4.6791,5.1893,57278489,0
1997-03-25,5.2068,5.4058,4.9734,5.3281,60319630,0
1997-03-26,5.3802,5.5009,5.2328,5.5009,42201356,0
1997-03-27,5.5009,5.5443,5.1464,5.2155,34804766,0
1997-03-31,5.1118,5.2849,4.9301,5.0167,56126966,0
1997-04-01,4.8955,5.1204,4.8611,5.0859,45429329,0
1997-04-02,5.0944,5.1636,4.9475,5.1118,36942259,0
1997-04-03,5.0687,5.2417,5.025,5.2417,46155394,0
1997-04-04,5.1636,5.726,5.1204,5.6478,81868431,0
1997-04-07,5.7173,5.8296,5.7001,5.7864,38978008,0
1997-04-08,5.795,5.8296,5.7173,5.7864,28832554,0
1997-04-09,5.795,5.9337,5.7173,5.7434,52666836,0
1997-04-10,5.7001,5.769,5.5271,5.5961,36014562,0
1997-04-11,5.5009,5.5788,5.3624,5.4318,35154388,0
1997-04-14,5.2935,5.4058,5.1893,5.3541,43191018,0
1997-04-15,5.423,5.5009,5.1636,5.1636,42174532,0
1997-04-16,4.9993,5.1813,4.9647,5.0687,56535777,0
1997-04-17,5.1204,5.4492,5.0944,5.3711,48507467,0
1997-04-18,5.4318,5.4837,5.1204,5.1377,33852097,0
1997-04-21,5.1204,5.1636,4.852,4.9475,51859378,0
1997-04-22,4.9906,5.2417,4.8611,5.2328,44881776,0
1997-04-23,5.2587,5.5009,5.2155,5.3886,42336394,0
1997-04-24,5.5009,5.6654,5.2417,5.4576,75840722,0
1997-04-25,5.3973,5.5182,5.2417,5.2587,33412761,0
1997-04-28,5.2676,5.5701,5.1377,5.5009,45341462,0
1997-04-29,5.6135,5.8296,5.5961,5.8123,64405007,0
1997-04-30,5.726,5.9505,5.726,5.9337,59274468,0
1997-05-01,5.9075,6.1324,5.7864,5.8904,57830668,0
1997-05-02,5.9075,6.288,5.8815,6.2277,52460578,0
1997-05-05,6.4179,6.6945,6.2448,6.6773,61288941,0
1997-05-06,6.513,6.5907,6.4436,6.4611,51158288,0
1997-05-07,6.3918,6.7032,6.34,6.5561,53804489,0
1997-05-08,6.5044,6.8504,6.5044,6.8504,47273623,0
1997-05-09,6.8937,6.911,6.7293,6.8159,54324292,0
1997-05-12,6.8417,6.9713,6.5824,6.66,46197941,0
1997-05-13,6.6255,6.8417,6.4866,6.5301,64754624,0
1997-05-14,6.781,6.9195,6.66,6.9022,83355702,0
1997-05-15,6.8763,7.3258,6.781,7.3258,64531717,0
1997-05-16,7.1183,7.2826,7.0145,7.1096,67048430,0
1997-05-19,7.1096,7.231,7.0406,7.153,29985930,0
1997-05-20,7.1358,7.5941,7.1183,7.5596,58665871,0
1997-05-21,7.5682,7.5682,7.2049,7.231,62437697,0
1997-05-22,7.231,7.3086,7.0666,7.1877,36475173,0
1997-05-23,7.248,7.4472,7.0841,7.4039,35016576,0
1997-05-27,7.3258,7.7842,7.3086,7.5165,58683444,0
1997-05-28,7.5165,7.6202,7.3778,7.4728,37421366,0
1997-05-29,7.43,7.43,7.0924,7.1096,37910649,0
1997-05-30,6.4091,7.0841,6.4091,7.0579,91986139,0
1997-06-02,7.0841,7.3086,6.9888,7.248,39056628,0
1997-06-03,7.1358,7.2136,6.6515,6.66,46939729,0
1997-06-04,6.7726,6.9454,6.6515,6.7032,57455150,0
1997-06-05,6.7032,6.8159,6.6255,6.7553,29124829,0
1997-06-06,6.7553,7.0749,6.7465,7.0233,35745409,0
1997-06-09,7.0924,7.231,6.9454,6.9628,30633374,0
1997-06-10,6.7553,6.8937,6.4958,6.5651,70060891,0
1997-06-11,6.4091,6.7465,6.2277,6.6945,93268077,0
1997-06-12,6.5651,6.6773,6.4436,6.4866,59719354,0
1997-06-13,6.5301,6.9975,6.4866,6.9628,53671299,0
1997-06-16,6.9454,7.1269,6.911,7.0841,42634220,0
1997-06-17,7.0406,7.4903,7.0145,7.352,54323368,0
1997-06-18,7.2136,7.4559,7.1877,7.4039,51916724,0
1997-06-19,7.4039,7.5856,7.3693,7.5165,35232079,0
1997-06-20,7.5165,7.7842,7.5165,7.5941,51595777,0
1997-06-23,7.5165,7.8624,7.4903,7.6028,42007124,0
1997-06-24,7.7327,7.8019,7.5682,7.7842,45442277,0
1997-06-25,7.7327,8.0699,7.6461,7.9315,51096319,0
1997-06-26,7.8624,8.0179,7.7673,7.8364,41051683,0
1997-06-27,7.9056,7.9749,7.7842,7.8624,36193073,0
1997-06-30,7.8364,7.9487,7.6461,7.6547,35439262,0
1997-07-01,7.6461,7.9831,7.6372,7.9142,40681710,0
1997-07-02,7.923,8.2341,7.8537,8.165,39855757,0
1997-07-03,8.286,8.4071,8.286,8.3638,28523630,0
1997-07-07,8.3811,8.3903,8.0526,8.2084,44982593,0
1997-07-08,8.1479,8.2601,8.0005,8.1131,40272896,0
1997-07-09,8.1479,8.3555,8.1131,8.2601,43144778,0
1997-07-10,8.2429,8.3381,8.1391,8.286,34322883,0
1997-07-11,8.3119,8.6061,8.2601,8.5717,37512934,0
1997-07-14,8.6061,9.0043,8.4853,8.9778,46974869,0
1997-07-15,9.1855,9.1855,8.6494,8.8484,52769501,0
1997-07-16,8.9778,9.1855,8.8394,9.0647,39520011,0
1997-07-17,8.9862,9.0292,8.8138,8.9778,30738817,0
1997-07-18,8.8658,8.9091,8.7017,8.7879,27986249,0
1997-07-21,8.7532,8.7618,8.5976,8.6581,28400614,0
1997-07-22,8.5976,9.1079,8.5801,9.0993,34825116,0
1997-07-23,9.1593,9.707,9.0561,9.55,59785952,0
1997-07-24,9.4718,10.069,9.4009,10.016,85706853,0
1997-07-25,9.998,10.085,9.732,9.747,38646887,0
1997-07-28,9.715,9.963,9.533,9.774,34879684,0
1997-07-29,9.661,9.824,9.517,9.567,31652637,0
1997-07-30,9.4459,9.972,9.4089,9.807,45735479,0
1997-07-31,9.87,10.05,9.861,9.931,29091532,0
1997-08-01,9.896,10.448,9.852,10.439,42026547,0
1997-08-04,10.301,10.354,10.085,10.171,47478954,0
1997-08-05,10.232,10.58,10.232,10.38,49246477,0
1997-08-06,10.345,10.432,10.094,10.12,46084173,0
1997-08-07,10.283,10.397,9.948,9.954,56718911,0
1997-08-08,9.781,10.085,9.583,9.87,72519332,0
1997-08-11,9.905,9.954,9.541,9.679,50148276,0
1997-08-12,9.842,9.963,9.757,9.757,51366395,0
1997-08-13,10.483,10.801,10.397,10.743,120345131,0
1997-08-14,10.718,11.001,10.544,10.916,70552951,0
1997-08-15,10.883,10.892,10.432,10.456,53403071,0
1997-08-18,10.518,10.785,10.328,10.767,48391853,0
1997-08-19,10.809,11.193,10.595,11.175,61611742,0
1997-08-20,11.175,11.719,11.053,11.675,48791417,0
1997-08-21,11.627,11.634,11.271,11.271,53083051,0
1997-08-22,10.864,11.053,10.691,10.985,84979864,0
1997-08-25,11.053,11.193,10.793,10.818,39141719,0
1997-08-26,10.785,10.864,10.629,10.638,34545786,0
1997-08-27,10.718,10.743,10.456,10.647,39063100,0
1997-08-28,10.544,10.761,10.214,10.423,52558620,0
1997-08-29,10.354,10.464,10.18,10.205,31308566,0
1997-09-02,10.301,10.638,10.274,10.62,38731053,0
1997-09-03,10.638,11.08,10.62,10.855,57406127,0
1997-09-04,10.809,10.837,10.638,10.664,32485066,0
1997-09-05,10.767,10.883,10.553,10.629,41146023,0
1997-09-08,10.743,10.793,10.147,10.188,33659716,0
1997-09-09,10.328,10.544,10.283,10.423,37487959,0
1997-09-10,10.456,10.5,10.188,10.205,29923959,0
1997-09-11,10.18,10.337,9.824,10.197,57038934,0
1997-09-12,10.423,10.5,10.188,10.448,45274871,0
1997-09-15,10.491,10.491,10.085,10.147,36074682,0
1997-09-16,10.214,10.638,10.094,10.58,46428244,0
1997-09-17,10.647,10.892,10.58,10.718,45562517,0
1997-09-18,10.761,10.767,10.274,10.337,40644715,0
1997-09-19,10.363,10.62,10.354,10.562,36886764,0
1997-09-22,10.571,10.976,10.562,10.767,34976800,0
1997-09-23,10.785,10.892,10.638,10.883,29307038,0
1997-09-24,10.951,10.985,10.483,10.571,40704837,0
1997-09-25,10.58,10.691,10.423,10.464,34316407,0
1997-09-26,10.527,10.553,10.18,10.232,47761981,0
1997-09-29,10.249,10.58,10.138,10.544,38012392,0
1997-09-30,10.491,10.664,10.274,10.301,25659149,0
1997-10-01,10.397,10.397,9.989,10.249,43833843,0
1997-10-02,10.249,10.527,10.241,10.456,30890501,0
1997-10-03,10.595,10.767,10.518,10.58,45279493,0
1997-10-06,10.58,10.58,10.328,10.432,35362496,0
1997-10-07,10.456,10.761,10.448,10.611,30643548,0
1997-10-08,10.647,11.122,10.553,11.105,54956011,0
1997-10-09,11.165,11.289,11.08,11.149,52789847,0
1997-10-10,11.001,11.372,10.951,11.254,35581700,0
1997-10-13,11.434,11.451,11.297,11.409,24238472,0
1997-10-14,11.434,11.434,10.691,11.001,32193713,0
1997-10-15,10.809,10.951,10.571,10.611,26798189,0
1997-10-16,10.735,10.785,9.436,9.567,71781247,0
1997-10-17,9.3235,9.436,8.5285,8.9862,115025449,0
1997-10-20,9.082,9.082,8.4334,8.7447,86818146,0
1997-10-21,9.204,9.204,8.7879,8.8484,54136994,0
1997-10-22,9.0292,9.1079,8.736,8.7532,42122737,0
1997-10-23,8.2168,8.5455,7.9831,8.0005,99493260,0
1997-10-24,7.7842,7.8105,6.5392,7.2049,283540914,0
1997-10-27,7.248,7.4472,6.5392,6.7032,94291967,0
1997-10-28,7.1096,7.5682,6.3228,7.3778,128775784,0
1997-10-29,7.5682,7.8364,7.1096,7.2743,74197599,0
1997-10-30,6.9454,7.4903,6.8242,6.911,61228825,0
1997-10-31,7.3778,7.4039,6.9195,7.2222,53554297,0
1997-11-03,7.5682,7.8105,7.4385,7.8019,49323707,0
1997-11-04,7.923,8.1909,7.6893,8.0872,46018966,0
1997-11-05,8.2168,8.6752,8.1909,8.3119,70823488,0
1997-11-06,8.3119,8.3811,7.7586,7.8708,51875102,0
1997-11-07,7.352,7.7327,7.3001,7.6114,67306017,0
1997-11-10,7.7066,7.7327,6.9628,7.0061,52726493,0
1997-11-11,7.1358,7.1358,6.6945,6.7293,56201416,0
1997-11-12,6.6515,6.8417,6.2188,6.2277,102643074,0
1997-11-13,6.5392,6.7293,6.2448,6.7293,84682500,0
1997-11-14,7.0841,7.2826,6.7553,7.0924,74187890,0
1997-11-17,7.5165,7.7327,7.352,7.5941,52122985,0
1997-11-18,7.6634,7.7412,7.3778,7.4559,42595372,0
1997-11-19,7.352,7.6202,7.3258,7.5509,52373633,0
1997-11-20,7.6634,8.2168,7.499,8.1391,89725170,0
1997-11-21,8.3119,8.5455,7.6114,7.8708,147311657,0
1997-11-24,7.6804,7.7327,7.0924,7.1613,65315123,0
1997-11-25,7.4039,7.4728,6.9454,7.2743,74652662,0
1997-11-26,7.4559,7.5682,6.9368,6.9628,65311887,0
1997-11-28,6.9713,7.1877,6.911,7.1358,21193170,0
1997-12-01,7.3086,7.352,6.9454,7.0318,60091171,0
1997-12-02,7.1358,7.3001,7.0579,7.1791,52208076,0
1997-12-03,7.1877,7.3001,7.0233,7.153,43630360,0
1997-12-04,7.3086,7.3347,7.1183,7.1613,32597906,0
1997-12-05,7.1877,7.6893,7.1358,7.5682,50641721,0
1997-12-08,7.5941,7.7673,7.3347,7.6114,53711067,0
1997-12-09,7.4385,7.7153,7.2222,7.2569,39502901,0
1997-12-10,7.1358,7.1877,6.6945,6.8676,69331591,0
1997-12-11,6.3835,6.4866,5.6742,5.9075,174043253,0
1997-12-12,6.1067,6.1324,5.5182,5.6478,93985816,0
1997-12-15,5.8382,6.2188,5.5701,6.0632,73483560,0
1997-12-16,6.1756,6.4786,6.1324,6.2709,60831108,0
1997-12-17,6.3918,6.4866,6.0284,6.0547,58122480,0
1997-12-18,6.0113,6.2795,5.8644,6.0805,52978995,0
1997-12-19,5.8904,6.4866,5.8904,6.4866,60351078,0
1997-12-22,6.6515,6.7032,6.5907,6.5907,33501090,0
1997-12-23,6.4786,6.5392,6.1583,6.1931,30257389,0
1997-12-24,6.3483,6.4351,6.1756,6.2619,17544822,0
1997-12-26,6.366,6.4091,6.2709,6.366,8772412,0
1997-12-29,6.513,6.5651,6.3228,6.3918,22114392,0
1997-12-30,6.4786,6.5907,6.3918,6.5824,30540419,0
1997-12-31,6.6945,6.7293,6.4866,6.513,26063802,0
1998-01-02,6.5392,6.7118,6.4866,6.7032,19670286,0
1998-01-05,6.7983,7.1877,6.7032,7.1613,59600504,0
1998-01-06,7.0233,7.1096,6.7032,6.7553,44002177,0
1998-01-07,6.6255,6.634,6.3228,6.3835,39786852,0
1998-01-08,6.3228,6.66,6.2795,6.34,42501492,0
1998-01-09,6.3835,6.4866,5.8644,6.0547,58845764,0
1998-01-12,5.8123,6.1583,5.7173,6.0632,51481087,0
1998-01-13,6.2967,6.6083,6.1583,6.4786,68630501,0
1998-01-14,6.5651,6.6083,6.1931,6.366,51510685,0
1998-01-15,6.2967,6.5651,6.2709,6.4436,51411714,0
1998-01-16,6.6255,6.6515,6.3835,6.4351,48394167,0
1998-01-20,6.513,6.66,6.34,6.6515,60091171,0
1998-01-21,6.5392,7.1358,6.4866,6.9713,90133521,0
1998-01-22,6.8504,6.8676,6.513,6.5301,49492043,0
1998-01-23,6.7293,6.781,6.5392,6.6083,40251622,0
1998-01-26,6.66,6.7293,6.4866,6.5392,29819907,0
1998-01-27,6.513,6.7465,6.4958,6.66,23979957,0
1998-01-28,6.7983,7.0924,6.7293,7.0841,59495524,0
1998-01-29,6.8937,7.0841,6.8242,6.8676,44447527,0
1998-01-30,6.9195,7.1358,6.8417,7.0924,36400717,0
1998-02-02,7.3258,7.5682,7.1877,7.499,51958809,0
1998-02-03,7.5249,7.7327,7.3086,7.5424,55881857,0
1998-02-04,7.4472,8.1909,7.352,7.9749,84047080,0
1998-02-05,8.2168,8.2341,7.7066,7.7153,95260356,0
1998-02-06,7.5682,7.8708,7.4559,7.7842,54234113,0
1998-02-09,7.8105,7.9056,7.4728,7.5165,46273319,0
1998-02-10,7.5424,7.9487,7.5165,7.7842,75454106,0
1998-02-11,7.7586,7.8364,7.6547,7.7673,106336285,0
1998-02-12,7.8019,8.0266,7.7412,7.9831,48843214,0
1998-02-13,7.888,8.1479,7.8364,8.1131,45325274,0
1998-02-17,8.2341,8.2429,7.7412,7.8708,44534932,0
1998-02-18,7.8364,8.0872,7.7842,7.9574,29926271,0
1998-02-19,8.0526,8.2429,7.9315,8.1479,63049991,0
1998-02-20,8.2168,8.2168,7.7842,7.8708,51115740,0
1998-02-23,8.0526,8.1131,7.8537,8.0699,40085139,0
1998-02-24,8.0872,8.0872,7.7842,7.7842,38185350,0
1998-02-25,7.923,8.1131,7.8708,8.0872,35935943,0
1998-02-26,8.0699,8.1995,7.9749,8.1909,31660499,0
1998-02-27,8.0439,8.1131,7.9056,7.9574,25988885,0
1998-03-02,7.9056,7.9056,7.5856,7.6634,54726633,0
1998-03-03,7.5424,7.7327,7.5165,7.6547,39288319,0
1998-03-04,7.5509,7.7932,7.5424,7.6804,23274242,0
1998-03-05,7.2222,7.4559,7.1613,7.1791,47583468,0
1998-03-06,7.2222,7.4385,7.2049,7.248,27561250,0
1998-03-09,7.1877,7.3086,6.8937,6.911,32364825,0
1998-03-10,7.0233,7.2222,6.8763,7.2049,37371881,0
1998-03-11,7.2743,7.3001,7.0579,7.1613,33206043,0
1998-03-12,7.0841,7.248,7.0061,7.1183,20258074,0
1998-03-13,7.248,7.3954,7.1877,7.3258,21369364,0
1998-03-16,7.4472,7.5509,7.4385,7.5249,14766822,0
1998-03-17,7.4903,7.5682,7.2049,7.2049,33448370,0
1998-03-18,7.248,7.3258,7.1358,7.1613,43842628,0
1998-03-19,7.2826,7.3347,7.2222,7.3258,30690255,0
1998-03-20,7.352,7.4039,7.1791,7.1877,18824912,0
1998-03-23,7.1613,7.352,7.1358,7.2569,33724922,0
1998-03-24,7.3001,7.5424,7.2569,7.3778,36921908,0
1998-03-25,7.7327,7.7586,7.5856,7.6202,61292645,0
1998-03-26,7.5941,7.923,7.5682,7.8364,30384569,0
1998-03-27,7.8537,7.9487,7.5682,7.6547,25013557,0
1998-03-30,7.6547,7.7586,7.5682,7.6372,13620848,0
1998-03-31,7.6547,7.8708,7.5941,7.6372,19581495,0
1998-04-01,7.5856,8.1735,7.5682,8.1391,54861673,0
1998-04-02,8.1131,8.5455,8.0266,8.4071,59536682,0
1998-04-03,8.5197,8.5197,7.9574,8.1131,46770000,0
1998-04-06,8.1218,8.165,7.888,7.9056,24162164,0
1998-04-07,7.8105,7.923,7.5856,7.6202,27864161,0
1998-04-08,7.7066,7.8019,7.4559,7.6202,25017717,0
1998-04-09,7.7327,7.7412,7.4903,7.5165,24820246,0
1998-04-13,7.5424,7.5682,7.3258,7.4039,21795760,0
1998-04-14,7.4039,7.8364,7.3693,7.8277,31213759,0
1998-04-15,7.888,8.1218,7.7586,8.0179,35948431,0
1998-04-16,7.8708,8.1131,7.7327,7.7586,24283328,0
1998-04-17,7.6114,7.7673,7.5941,7.6634,14800119,0
1998-04-20,7.6547,8.0526,7.5941,7.9315,28644331,0
1998-04-21,7.9749,8.2601,7.9574,8.2429,39202304,0
1998-04-22,8.3035,8.4853,8.0266,8.286,41368004,0
1998-04-23,8.2168,8.2689,7.9831,8.0179,18600159,0
1998-04-24,8.0005,8.165,7.8708,7.9831,20060142,0
1998-04-27,7.8019,7.888,7.6547,7.7586,20998012,0
1998-04-28,7.923,7.9831,7.5856,7.7327,17916177,0
1998-04-29,7.8019,7.8277,7.6202,7.7586,15701454,0
1998-04-30,7.888,7.9487,7.7412,7.8105,24476641,0
1998-05-01,7.8364,7.8797,7.6114,7.8019,17898143,0
1998-05-04,7.8105,7.9749,7.6634,7.7586,24239396,0
1998-05-05,7.8105,7.9749,7.7673,7.8797,21193170,0
1998-05-06,7.9749,7.9831,7.7842,7.8537,16878418,0
1998-05-07,7.8537,7.923,7.7586,7.8105,17165141,0
1998-05-08,7.7586,7.9487,7.7327,7.9487,17267344,0
1998-05-11,7.9831,8.1479,7.9487,8.0526,30062234,0
1998-05-12,8.0179,8.2341,7.9574,8.1995,36153761,0
1998-05-13,8.0266,8.5627,8.0266,8.5455,79546878,0
1998-05-14,8.3381,8.5455,8.3119,8.3381,29653884,0
1998-05-15,8.3208,8.3208,7.923,8.0005,27060406,0
1998-05-18,8.0005,8.2429,8.0005,8.1735,23305229,0
1998-05-19,8.2429,8.2689,8.0179,8.0439,16418268,0
1998-05-20,8.1218,8.1218,7.7153,7.7327,28408012,0
1998-05-21,7.7842,7.7842,7.3086,7.3693,38359697,0
1998-05-22,7.3693,7.3778,7.1096,7.1877,28952329,0
1998-05-26,7.3086,7.3954,7.0841,7.0924,23933713,0
1998-05-27,6.9368,7.0233,6.8417,6.9888,32698723,0
1998-05-28,6.9888,7.352,6.9628,7.3001,29201598,0
1998-05-29,7.3086,7.4559,6.9195,6.9195,22209657,0
1998-06-01,6.8937,7.0233,6.3483,6.4786,52461038,0
1998-06-02,6.5907,6.8937,6.513,6.6083,38177489,0
1998-06-03,6.7032,6.7293,6.2967,6.3483,36503382,0
1998-06-04,6.4611,6.4611,6.1497,6.2188,40007907,0
1998-06-05,6.2795,6.4786,6.1931,6.4091,27206542,0
1998-06-08,6.4786,6.6083,6.4091,6.513,20494391,0
1998-06-09,6.5561,6.6083,6.3918,6.513,23052720,0
1998-06-10,6.4436,6.4866,6.1931,6.2188,24810999,0
1998-06-11,6.2188,6.2967,6.0459,6.1067,31982835,0
1998-06-12,5.9505,6.1931,5.6222,6.1931,61208937,0
1998-06-15,6.0459,6.2709,5.8472,5.8815,34515265,0
1998-06-16,6.0547,6.3228,5.9164,6.2967,37742776,0
1998-06-17,6.2967,6.3918,5.8472,5.9505,44004030,0
1998-06-18,6.0284,6.1583,5.9164,6.0459,26715870,0
1998-06-19,6.1756,6.1931,5.8815,5.9164,25494052,0
1998-06-22,5.9505,6.2188,5.8644,6.1756,31744202,0
1998-06-23,6.2709,6.4436,6.2619,6.3483,32281119,0
1998-06-24,6.4179,6.6945,6.1931,6.6515,41161286,0
1998-06-25,6.7983,6.9195,6.4179,6.4611,34074080,0
1998-06-26,6.5301,6.6945,6.4611,6.4866,16818295,0
1998-06-29,6.6515,6.6773,6.4786,6.5561,15980318,0
1998-06-30,6.513,6.5561,6.366,6.3835,25338665,0
1998-07-01,6.6083,6.6773,6.4351,6.5824,37761278,0
1998-07-02,6.4958,6.5301,6.2014,6.4179,46341298,0
1998-07-06,6.5561,6.6083,6.4091,6.5651,20278886,0
1998-07-07,6.5824,6.8159,6.3835,6.781,34633191,0
1998-07-08,6.8242,6.8937,6.4611,6.4866,50007686,0
1998-07-09,6.4091,6.4091,6.2014,6.2709,46665024,0
1998-07-10,6.2709,6.4091,6.1756,6.3835,30705055,0
1998-07-13,6.1931,6.3228,5.9505,6.1756,62949644,0
1998-07-14,6.2014,6.2277,6.0284,6.1583,39455268,0
1998-07-15,6.2188,6.7032,6.1756,6.6255,41795778,0
1998-07-16,6.7118,6.9195,6.634,6.7465,37750636,0
1998-07-17,6.7032,6.7118,6.5561,6.66,20508727,0
1998-07-20,6.634,6.6773,6.5824,6.6255,13651830,0
1998-07-21,6.7032,7.1183,6.6945,6.911,45676744,0
1998-07-22,6.781,6.911,6.5651,6.7726,26473082,0
1998-07-23,6.7118,6.8159,6.4958,6.6083,19985688,0
1998-07-24,6.6255,6.6945,6.4866,6.5651,18703747,0
1998-07-27,6.4866,6.7293,6.3483,6.7118,18013755,0
1998-07-28,6.7293,7.1183,6.7293,7.0924,54486618,0
1998-07-29,7.1358,7.3258,6.9195,6.9195,28672539,0
1998-07-30,6.9888,7.1358,6.911,7.1358,22248504,0
1998-07-31,7.1358,7.4559,7.1183,7.248,43815807,0
1998-08-03,7.1613,7.4559,6.9713,7.3086,35695467,0
1998-08-04,7.3693,7.5165,7.0145,7.0233,32746355,0
1998-08-05,7.0233,7.3954,7.0061,7.3693,46896256,0
1998-08-06,7.2826,7.8364,7.2826,7.5941,73811445,0
1998-08-07,7.8364,8.0872,7.5856,7.5941,62940855,0
1998-08-10,7.5941,7.6547,7.2826,7.2826,34336292,0
1998-08-11,7.0233,7.3001,7.0061,7.1096,39185652,0
1998-08-12,7.0666,7.421,6.8504,6.9454,61102574,0
1998-08-13,6.9713,7.1613,6.7465,6.781,35985888,0
1998-08-14,6.9713,6.9888,6.6255,6.7293,24667175,0
1998-08-17,6.6515,7.2222,6.6255,7.2049,39244849,0
1998-08-18,7.248,7.4559,7.2222,7.3693,23460615,0
1998-08-19,7.4039,7.4728,7.0233,7.0666,27110815,0
1998-08-20,6.8937,6.9195,6.634,6.7553,33833138,0
1998-08-21,6.634,6.66,6.3835,6.5907,36492282,0
1998-08-24,6.7465,6.8676,6.6255,6.634,18507203,0
1998-08-25,6.7726,6.8504,6.634,6.7983,18555298,0
1998-08-26,6.4179,6.6255,6.2448,6.3918,41354591,0
1998-08-27,6.1583,6.3918,5.8904,5.9075,43585961,0
1998-08-28,5.9075,6.0284,5.6742,5.7608,29461038,0
1998-08-31,5.795,5.8904,5.2935,5.3106,35637657,0
1998-09-01,5.3802,5.7864,5.0429,5.6478,40817213,0
1998-09-02,5.7001,5.769,5.3541,5.3802,30005817,0
1998-09-03,5.2328,5.3281,5.0429,5.1893,39229587,0
1998-09-04,5.2417,5.3106,5.0167,5.1377,17085138,0
1998-09-08,5.4492,5.6135,5.3973,5.5271,31144393,0
1998-09-09,5.5182,5.6222,5.1984,5.2155,25856619,0
1998-09-10,5.1118,5.3281,4.852,5.2328,40593844,0
1998-09-11,5.3624,5.4576,5.1377,5.3973,21569611,0
1998-09-14,5.5961,5.6222,5.2417,5.2417,17228036,0
1998-09-15,5.2328,5.2417,5.0859,5.1204,24885452,0
1998-09-16,5.1893,5.3973,5.1377,5.1984,23315402,0
1998-09-17,5.0687,5.4576,5.025,5.1893,33898342,0
1998-09-18,5.2417,5.3366,5.1893,5.2935,22880226,0
1998-09-21,5.1893,5.3541,5.0513,5.3541,28163837,0
1998-09-22,5.4576,5.5443,5.3106,5.3973,16639786,0
1998-09-23,5.5529,5.5788,5.3973,5.5529,18719469,0
1998-09-24,5.5182,5.7434,5.4492,5.5182,18939137,0
1998-09-25,5.3541,5.8123,5.2935,5.8123,28720174,0
1998-09-28,5.8382,6.0028,5.7173,5.7434,25150446,0
1998-09-29,5.6742,5.9505,5.6222,5.7864,22567140,0
1998-09-30,5.6742,5.7001,5.4147,5.4576,18320831,0
1998-10-01,5.2676,5.4576,5.0944,5.1377,27966365,0
1998-10-02,5.1464,5.2587,4.9647,5.1813,30447464,0
1998-10-05,5.1118,5.2155,4.835,4.9993,28500507,0
1998-10-06,5.1636,5.2587,4.8955,5.0944,25812689,0
1998-10-07,5.0687,5.2587,4.9216,4.9734,22773395,0
1998-10-08,4.8611,5.0513,4.6619,4.835,32097060,0
1998-10-09,4.8611,5.2155,4.8611,5.1118,22430252,0
1998-10-12,5.2849,6.0805,5.2849,5.795,57122643,0
1998-10-13,5.726,5.9855,5.6308,5.7173,28262339,0
1998-10-14,5.6222,6.0805,5.6222,5.9075,32384709,0
1998-10-15,5.8644,6.2709,5.7864,6.2277,33990839,0
1998-10-16,6.3139,6.4436,6.1931,6.34,32525299,0
1998-10-19,6.2967,6.6255,6.2014,6.6083,30715227,0
1998-10-20,6.6255,6.8763,6.2619,6.34,45280882,0
1998-10-21,6.4436,6.5651,6.1324,6.5561,29001350,0
1998-10-22,6.4351,7.1183,6.4091,7.1096,45194862,0
1998-10-23,7.1877,7.5596,7.1358,7.3347,69608144,0
1998-10-26,7.3693,7.3778,6.9713,7.2049,27386904,0
1998-10-27,7.2569,7.3778,6.8676,6.8937,28641559,0
1998-10-28,6.8159,7.4039,6.7293,7.3954,37480100,0
1998-10-29,7.3778,7.888,7.3001,7.6634,84545615,0
1998-10-30,7.8364,7.923,7.4559,7.499,28308586,0
1998-11-02,7.352,7.4728,7.1096,7.231,32125274,0
1998-11-03,7.1791,7.2049,6.9628,7.0841,25690598,0
1998-11-04,7.2049,7.6547,7.1877,7.6202,49580838,0
1998-11-05,7.4559,7.6547,7.4472,7.5424,23833356,0
1998-11-06,7.5165,8.0526,7.5165,7.9831,52078120,0
1998-11-09,7.8797,8.0266,7.6893,7.8277,26085537,0
1998-11-10,7.7842,7.8277,7.6202,7.7066,16913561,0
1998-11-11,7.9487,8.1218,7.8277,8.1218,34368665,0
1998-11-12,8.0179,8.4592,7.9487,8.3811,58841604,0
1998-11-13,8.3638,8.5108,8.1995,8.2689,31593903,0
1998-11-16,8.3811,8.4853,7.7327,7.8537,51623524,0
1998-11-17,7.7327,8.2168,7.7153,8.0872,37462060,0
1998-11-18,8.3035,8.3208,7.8277,7.9831,59999146,0
1998-11-19,8.0266,8.4158,7.9749,8.2168,31678535,0
1998-11-20,8.3811,8.5455,8.3208,8.5024,35839755,0
1998-11-23,8.5197,8.6752,8.3638,8.6669,28876945,0
1998-11-24,8.6669,9.2982,8.6669,9.1506,58844381,0
1998-11-25,9.1679,9.204,8.7184,8.7962,46387548,0
1998-11-27,8.8831,9.082,8.8831,8.9523,15376806,0
1998-11-30,8.9862,9.0561,8.3208,8.3811,36495985,0
1998-12-01,8.1131,8.5455,8.0699,8.5285,29002737,0
1998-12-02,8.4853,9.517,8.4334,9.4718,61532663,0
1998-12-03,9.517,9.922,9.2194,9.2554,67535859,0
1998-12-04,9.541,9.679,9.082,9.559,29677466,0
1998-12-07,9.541,9.707,9.3845,9.567,18355517,0
1998-12-08,9.633,10.163,9.583,9.824,39821537,0
1998-12-09,9.896,9.998,9.3157,9.3924,27530264,0
1998-12-10,9.2982,9.541,8.8658,8.9091,23675659,0
1998-12-11,8.8138,9.2194,8.5801,9.0647,33391949,0
1998-12-14,8.9523,8.9523,8.4592,8.4592,25313230,0
1998-12-15,8.6494,8.9862,8.5976,8.7879,39198600,0
1998-12-16,8.8394,9.0292,8.5197,8.5544,19489007,0
1998-12-17,8.6494,8.9862,8.6232,8.8915,16094545,0
1998-12-18,9.2466,9.905,9.082,9.824,63711775,0
1998-12-21,9.905,10.094,9.567,9.661,27380424,0
1998-12-22,9.87,9.989,9.3414,9.3924,19547736,0
1998-12-23,9.6,9.661,9.1855,9.661,25612440,0
1998-12-24,9.616,9.633,9.436,9.498,3849057,0
1998-12-28,9.567,9.616,9.3924,9.4459,9256608,0
1998-12-29,9.3671,9.6,9.2466,9.4089,10778099,0
1998-12-30,9.3235,9.517,8.9778,9.0561,31561530,0
1998-12-31,9.082,9.3924,9.082,9.2283,10803536,0
1999-01-04,9.2729,9.948,9.2729,9.583,41138161,0
1999-01-05,9.661,10.785,9.651,10.761,75153508,0
1999-01-06,11.026,12.082,10.809,11.582,103966637,0
1999-01-07,11.476,12.152,11.382,11.815,52510985,0
1999-01-08,12.134,12.465,11.6,12.006,50157989,0
1999-01-11,12.082,12.082,11.512,12.006,29965116,0
1999-01-12,11.851,11.987,11.503,11.556,24655609,0
1999-01-13,10.709,12.248,10.647,11.868,52720481,0
1999-01-14,11.781,11.892,11.165,11.512,38627000,0
1999-01-15,11.574,12.233,11.476,12.152,42089901,0
1999-01-19,12.057,12.091,11.6,11.868,27090003,0
1999-01-20,12.109,12.956,11.868,12.446,52707993,0
1999-01-21,12.272,12.446,11.781,11.961,35541463,0
1999-01-22,11.627,12.248,11.574,11.815,35311158,0
1999-01-25,11.815,12.057,11.409,11.675,30124206,0
1999-01-26,11.918,12.681,11.772,12.663,29999806,0
1999-01-27,12.69,12.922,12.134,12.152,30265718,0
1999-01-28,12.272,12.784,12.272,12.756,25525498,0
1999-01-29,12.948,13.848,12.922,13.666,59378521,0
1999-02-01,13.839,13.866,13.148,13.45,30726327,0
1999-02-02,13.379,13.405,12.412,12.8,41417487,0
1999-02-03,12.628,13.796,12.541,13.709,44262543,0
1999-02-04,13.596,13.935,13.241,13.355,40228965,0
1999-02-05,13.33,13.405,12.134,13.121,65571790,0
1999-02-08,13.839,14.635,13.545,14.581,85066803,0
1999-02-09,14.228,14.437,13.64,13.674,63238679,0
1999-02-10,13.666,13.917,12.922,13.148,55555827,0
1999-02-11,13.596,14.513,13.545,14.496,59556105,0
1999-02-12,14.125,14.488,13.788,14.462,45391871,0
1999-02-16,14.747,14.927,14.079,14.678,39327166,0
1999-02-17,14.697,15.491,14.488,14.563,83634566,0
1999-02-18,14.927,15.085,14.079,14.324,58279254,0
1999-02-19,14.488,14.87,14.054,14.851,48114836,0
1999-02-22,14.842,14.945,14.478,14.747,31124967,0
1999-02-23,14.972,15.163,14.662,14.799,30218086,0
1999-02-24,14.918,15.31,14.678,14.757,39323002,0
1999-02-25,14.555,14.555,13.433,13.788,71328032,0
1999-02-26,13.405,13.495,11.961,12.032,99999191,0
1999-03-01,12.281,12.646,11.781,12.341,78857351,0
1999-03-02,12.498,13.062,12.341,12.395,62169930,0
1999-03-03,12.628,12.809,12.323,12.593,36403491,0
1999-03-04,12.826,13.027,12.272,12.446,36064509,0
1999-03-05,12.843,13.355,12.698,13.339,41023932,0
1999-03-08,13.495,13.839,13.478,13.674,33774867,0
1999-03-09,13.554,14.496,12.569,12.733,104342619,0
1999-03-10,12.948,13.33,12.559,13.188,53301328,0
1999-03-11,13.527,13.64,12.992,13.33,44049347,0
1999-03-12,13.355,13.57,12.948,13.164,30866914,0
1999-03-15,13.139,13.388,13.001,13.095,26061027,0
1999-03-16,13.33,13.987,13.232,13.76,46676583,0
1999-03-17,13.769,14.27,13.693,13.822,32794913,0
1999-03-18,13.76,14.031,13.596,13.813,26550310,0
1999-03-19,14.031,14.054,13.164,13.173,33610231,0
1999-03-22,13.173,13.459,12.681,12.992,29155814,0
1999-03-23,12.843,13.062,12.541,12.69,27151511,0
1999-03-24,12.663,12.69,12.198,12.412,35578924,0
1999-03-25,12.809,13.285,12.715,13.205,39227271,0
1999-03-26,13.027,13.027,12.377,12.498,33212517,0
1999-03-29,12.784,13.311,12.541,13.277,28796944,0
1999-03-30,13.205,13.709,13.139,13.512,35363880,0
1999-03-31,13.433,13.788,13.095,13.339,40884272,0
1999-04-01,13.693,14.005,13.379,13.917,40666914,0
1999-04-05,14.031,14.27,13.57,14.219,46257596,0
1999-04-06,14.195,14.782,14.134,14.697,39838181,0
1999-04-07,14.808,14.894,13.848,14.005,41757397,0
1999-04-08,13.977,14.107,13.545,14.079,30594065,0
1999-04-09,14.062,14.678,14.031,14.377,32251524,0
1999-04-12,13.674,13.89,13.459,13.554,30902523,0
1999-04-13,13.64,13.735,12.809,12.93,39231899,0
1999-04-14,13.45,13.495,12.756,12.756,40715473,0
1999-04-15,12.871,13.405,12.341,13.405,34418611,0
1999-04-16,13.355,13.76,13.164,13.277,27020634,0
1999-04-19,13.379,13.388,12.593,12.69,34138821,0
1999-04-20,12.541,12.843,11.781,12.272,45107921,0
1999-04-21,12.784,13.379,12.646,13.277,53973284,0
1999-04-22,13.495,13.666,13.303,13.364,32523450,0
1999-04-23,13.459,13.649,12.948,13.139,28194355,0
1999-04-26,13.139,13.388,12.843,13.139,26701998,0
1999-04-27,13.027,13.241,12.733,12.741,27011386,0
1999-04-28,12.733,12.741,11.675,11.719,53482615,0
1999-04-29,11.529,11.529,10.474,11.218,134360455,0
1999-04-30,11.574,11.763,11.113,11.6,49029585,0
1999-05-03,11.634,11.961,10.976,11.944,30756387,0
1999-05-04,12.006,12.006,11.262,11.476,45407129,0
1999-05-05,11.503,12.559,11.382,12.421,49343597,0
1999-05-06,12.584,12.871,11.634,11.66,43938817,0
1999-05-07,12.006,12.465,11.781,12.272,36064044,0
1999-05-10,12.323,12.465,11.815,12.152,23543392,0
1999-05-11,12.3,12.377,11.842,12.255,27817916,0
1999-05-12,12.473,13.121,12.323,13.045,54463493,0
1999-05-13,13.303,13.649,12.569,12.766,51000589,0
1999-05-14,12.569,13.277,12.437,13.121,38168704,0
1999-05-17,12.715,13.709,12.681,13.674,49976703,0
1999-05-18,13.674,13.883,13.303,13.649,46585482,0
1999-05-19,14.412,14.538,13.839,14.125,94935712,0
1999-05-20,14.054,14.054,13.277,13.311,46482352,0
1999-05-21,13.285,13.693,12.784,12.88,40615583,0
1999-05-24,12.646,12.715,11.934,12.161,45488061,0
1999-05-25,12.216,12.715,11.892,11.961,50276836,0
1999-05-26,12.281,12.341,11.409,11.781,36606511,0
1999-05-27,11.675,12.489,11.476,11.944,46896256,0
1999-05-28,11.987,12.032,11.675,11.892,20745046,0
1999-06-01,11.842,12.207,11.675,11.694,25141194,0
1999-06-02,11.815,12.593,11.574,12.465,28450561,0
1999-06-03,12.437,12.612,12.032,12.377,25767827,0
1999-06-04,12.465,13.164,12.377,13.148,31972657,0
1999-06-07,13.08,14.054,13.027,13.364,20282585,0
1999-06-08,13.45,13.709,13.311,13.364,21229702,0
1999-06-09,13.512,14.047,13.495,14.014,43807483,0
1999-06-10,13.987,14.324,13.883,14.27,45368748,0
1999-06-11,14.278,14.437,13.788,14.228,38426756,0
1999-06-14,14.219,14.368,14.107,14.27,25611517,0
1999-06-15,14.297,14.563,14.219,14.563,33565834,0
1999-06-16,14.782,15.205,14.757,15.18,50550613,0
1999-06-17,14.927,15.189,14.626,14.963,28092152,0
1999-06-18,14.6,14.842,14.377,14.412,28929208,0
1999-06-21,14.412,15.136,14.412,15.136,26384287,0
1999-06-22,15.016,15.57,14.782,14.851,39085299,0
1999-06-23,14.757,15.136,14.421,14.997,21277337,0
1999-06-24,14.87,14.972,14.134,14.228,32962785,0
1999-06-25,14.393,14.563,13.943,14.014,21880849,0
1999-06-28,14.079,14.447,13.709,14.351,21820267,0
1999-06-29,14.368,15.06,14.368,14.945,25222128,0
1999-06-30,14.91,16.219,14.842,15.976,62104726,0
1999-07-01,15.976,16.141,15.638,15.647,29788921,0
1999-07-02,15.638,15.853,15.428,15.595,23212736,0
1999-07-06,15.716,16.425,15.706,16.105,41806415,0
1999-07-07,16.21,16.219,15.189,15.24,44312949,0
1999-07-08,15.362,16.078,15.24,15.777,33217601,0
1999-07-09,15.828,16.141,15.378,16.028,22052886,0
1999-07-12,16.078,16.259,15.76,15.786,24751804,0
1999-07-13,15.673,16.028,15.465,15.673,24389700,0
1999-07-14,15.905,16.79,15.896,16.763,46449978,0
1999-07-15,16.538,16.728,16.443,16.513,30003502,0
1999-07-16,16.599,17.22,16.547,16.985,24741627,0
1999-07-19,16.84,17.29,16.599,16.772,26568346,0
1999-07-20,16.513,16.649,15.428,15.638,40365390,0
1999-07-21,15.621,16.141,15.446,15.716,29281142,0
1999-07-22,15.519,15.57,14.714,14.757,39851595,0
1999-07-23,14.997,15.403,14.757,15.354,26610898,0
1999-07-26,15.085,15.446,14.757,14.997,24281481,0
1999-07-27,15.163,15.837,15.127,15.69,25951427,0
1999-07-28,15.742,16.355,15.378,16.259,41300485,0
1999-07-29,15.896,16.243,15.519,15.526,30944610,0
1999-07-30,15.716,16.001,15.519,15.56,22112080,0
1999-08-02,15.595,15.69,15.257,15.542,27751322,0
1999-08-03,15.976,16.123,15.542,15.949,39468676,0
1999-08-04,16.001,16.168,15.706,15.76,26419433,0
1999-08-05,15.664,15.673,15.163,15.664,28126376,0
1999-08-06,15.542,16.268,15.519,16.15,24765677,0
1999-08-09,16.259,17.109,16.21,16.84,39865468,0
1999-08-10,16.701,17.136,16.259,16.64,40199366,0
1999-08-11,16.701,16.813,16.105,16.813,37364484,0
1999-08-12,16.583,16.607,15.69,15.706,51416803,0
1999-08-13,16.096,16.15,14.963,15.085,65959794,0
1999-08-16,15.5,15.629,15.163,15.24,37705779,0
1999-08-17,15.5,15.56,14.851,15.519,39361387,0
1999-08-18,14.297,14.609,14.054,14.062,125336004,0
1999-08-19,14.107,14.342,13.701,14.125,53429895,0
1999-08-20,14.228,14.27,13.459,13.822,38314840,0
1999-08-23,14.005,14.617,13.917,14.462,41550675,0
1999-08-24,14.447,15.354,14.368,15.085,47733307,0
1999-08-25,15.403,15.519,14.581,14.747,42502880,0
1999-08-26,14.757,14.997,14.609,14.635,32032780,0
1999-08-27,14.918,15.085,14.662,14.91,23262682,0
1999-08-30,14.894,15.24,14.851,15.136,26140571,0
1999-08-31,15.06,15.403,14.653,15.362,28650807,0
1999-09-01,15.403,16.194,15.403,16.001,43244205,0
1999-09-02,15.673,16.259,15.621,16.096,35757434,0
1999-09-03,16.477,16.763,16.39,16.728,27904394,0
1999-09-07,16.623,17.082,16.623,16.693,33009034,0
1999-09-08,16.796,17.161,16.513,16.574,42878861,0
1999-09-09,16.574,17.109,16.487,17.082,34421384,0
1999-09-10,17.273,17.325,16.893,17.029,26227518,0
1999-09-13,16.865,16.874,16.285,16.434,24982109,0
1999-09-14,16.623,17.801,16.574,17.637,62393764,0
1999-09-15,17.811,17.811,16.874,16.893,46611843,0
1999-09-16,17.109,17.801,16.796,17.611,46400036,0
1999-09-17,17.515,18.369,17.394,18.335,41266723,0
1999-09-20,18.234,18.243,17.801,18.122,22587028,0
1999-09-21,17.872,18.234,17.403,17.584,30500187,0
1999-09-22,17.464,18.113,17.082,18.095,37575830,0
1999-09-23,18.26,18.269,16.985,17.057,34153623,0
1999-09-24,16.937,17.299,16.425,17.057,37236845,0
1999-09-27,17.195,17.922,17.082,17.811,35106754,0
1999-09-28,17.637,17.677,17.229,17.446,31384409,0
1999-09-29,17.403,17.904,17.22,17.246,34536542,0
1999-09-30,17.136,17.229,16.487,16.796,41897519,0
1999-10-01,16.649,17.464,16.583,16.911,30946459,0
1999-10-04,17.082,17.783,16.84,17.739,19424258,0
1999-10-05,17.721,18.649,17.677,18.502,48714648,0
1999-10-06,18.526,18.863,18.06,18.761,31586042,0
1999-10-07,18.595,18.649,17.73,17.829,29346810,0
1999-10-08,17.584,17.999,17.029,17.783,45336375,0
1999-10-11,17.895,18.155,17.837,17.895,16650883,0
1999-10-12,18.378,18.622,17.351,17.566,47033605,0
1999-10-13,17.29,17.774,17.082,17.202,29200671,0
1999-10-14,17.351,17.755,17.004,17.359,25955588,0
1999-10-15,17.195,17.662,16.92,17.273,35257512,0
1999-10-18,17.403,17.438,16.329,16.813,36151449,0
1999-10-19,16.964,17.109,16.096,16.168,43333920,0
1999-10-20,16.329,17.029,15.905,16.971,35759746,0
1999-10-21,16.487,17.246,16.477,17.127,27580672,0
1999-10-22,17.49,17.774,16.971,17.039,34118938,0
1999-10-25,17.039,17.721,16.92,17.367,22149539,0
1999-10-26,17.507,17.872,16.946,17.325,20992925,0
1999-10-27,17.195,17.325,16.693,17.153,24405421,0
1999-10-28,17.541,18.136,17.464,18.113,28066257,0
1999-10-29,18.542,19.504,18.378,19.417,52305191,0
1999-11-01,19.341,19.868,18.924,18.977,28826541,0
1999-11-02,19.315,20.135,19.037,19.703,35443423,0
1999-11-03,20.162,20.489,20.032,20.422,34084255,0
1999-11-04,20.379,20.406,19.678,20.059,29563702,0
1999-11-05,20.352,21.199,20.3,21.19,29930434,0
1999-11-08,20.973,21.244,20.769,21.019,17064787,0
1999-11-09,21.434,21.631,20.759,21.502,31406144,0
1999-11-10,21.502,22.159,21.484,22.004,38392998,0
1999-11-11,22.22,23.474,22.22,23.456,35567362,0
1999-11-12,23.301,23.569,22.783,23.569,35207571,0
1999-11-15,23.544,23.622,22.489,22.758,34143910,0
1999-11-17,23.569,24.487,22.922,23.785,68933413,0
1999-11-18,23.379,23.492,22.705,23.139,53391970,0
1999-11-19,23.215,23.856,22.947,23.188,38882744,0
1999-11-22,23.258,23.456,22.247,22.341,38241306,0
1999-11-23,22.437,22.842,21.728,22.247,26882821,0
1999-11-24,22.151,22.247,21.649,22.151,21432721,0
1999-11-26,22.22,22.464,22.031,22.055,11055114,0
1999-11-29,22.004,22.341,21.582,21.909,26231678,0
1999-11-30,21.839,22.055,21.053,21.071,32277418,0
1999-12-01,21.355,21.978,21.218,21.728,25912115,0
1999-12-02,21.771,23.328,21.771,23.301,31297929,0
1999-12-03,23.759,24.001,23.274,23.838,36027975,0
1999-12-06,23.683,24.876,23.328,24.72,28510678,0
1999-12-07,24.548,24.557,23.544,24.053,28468134,0
1999-12-08,23.856,24.893,23.425,24.824,39391449,0
1999-12-09,24.866,24.945,23.785,24.366,28491722,0
1999-12-10,24.432,24.432,23.059,23.666,26738995,0
1999-12-13,23.622,24.194,23.301,23.363,19402988,0
1999-12-14,23.666,23.666,22.566,22.607,38421670,0
1999-12-15,22.696,22.973,21.621,22.322,34371440,0
1999-12-16,22.635,23.933,22.625,23.907,30942759,0
1999-12-17,24.842,24.866,23.856,23.949,25919978,0
1999-12-20,24.598,25.656,24.432,25.152,28162447,0
1999-12-21,24.945,26.787,24.798,26.734,26704308,0
1999-12-22,26.382,26.572,25.62,26.155,21983518,0
1999-12-23,26.242,26.596,25.516,26.301,14083306,0
1999-12-27,26.328,27.626,25.975,27.609,16282304,0
1999-12-28,27.461,27.573,26.546,27.254,11828810,0
1999-12-29,26.951,27.461,26.951,27.323,7768410,0
1999-12-30,27.384,27.393,26.596,26.89,8291914,0
1999-12-31,26.934,27.893,26.842,27.393,7486772,0
2000-01-03,27.765,27.765,26.242,27.35,16621747,0
2000-01-04,26.328,27.081,25.948,26.002,26400939,0
2000-01-05,25.524,25.992,24.575,25.032,32151166,0
2000-01-06,24.704,25.707,24.27,25.073,25966223,0
2000-01-07,24.384,25.308,24.001,25.291,43632211,0
2000-01-10,25.755,27.504,25.62,27.323,34941654,0
2000-01-11,26.761,28.041,25.992,26.12,31537021,0
2000-01-12,26.382,27.512,25.491,27.47,35340762,0
2000-01-13,26.734,27.573,25.872,26.917,51121293,0
2000-01-14,28.066,30.056,28.007,29.331,71014950,0
2000-01-18,28.95,29.789,28.57,29.216,32073014,0
2000-01-19,29.305,30.971,29.026,30.792,33643065,0
2000-01-20,31.113,31.44,29.98,30.273,32593280,0
2000-01-21,30.626,30.872,29.797,30.541,35666328,0
2000-01-24,30.342,31.709,30.325,30.376,29332932,0
2000-01-25,30.584,31.423,29.241,31.233,37994821,0
2000-01-26,31.146,31.233,28.985,29.044,31497249,0
2000-01-27,29.668,30.342,28.845,29.305,31217000,0
2000-01-28,29.116,29.926,27.801,28.057,36422451,0
2000-01-31,27.824,29.745,27.731,29.675,35110915,0
2000-02-01,28.924,30.575,28.809,30.376,26376888,0
2000-02-02,30.282,31.812,30.196,31.095,32264472,0
2000-02-03,31.344,32.436,31.344,32.107,27305973,0
2000-02-04,32.357,32.626,31.327,31.44,21989067,0
2000-02-07,31.468,33.344,31.138,33.221,24810074,0
2000-02-08,33.465,34.928,32.971,34.839,42907071,0
2000-02-09,34.424,36.449,34.406,35.402,43677069,0
2000-02-10,35.41,37.79,34.867,37.79,31989770,0
2000-02-11,37.383,37.694,35.36,35.677,38321313,0
2000-02-14,36.25,36.683,34.545,34.822,35516032,0
2000-02-15,35.436,36.594,34.554,35.999,47539538,0
2000-02-16,37.841,38.438,37.09,37.495,58928086,0
2000-02-17,37.634,40.858,36.735,40.74,54969888,0
2000-02-18,40.722,41.032,38.272,38.438,40801952,0
2000-02-22,38.144,39.788,37.504,38.663,34897722,0
2000-02-23,38.594,39.841,38.412,39.138,27769819,0
2000-02-24,38.974,40.384,38.655,39.683,31396894,0
2000-02-25,39.716,40.09,36.975,37.261,30336011,0
2000-02-28,37.572,38.757,36.138,38.245,39369710,0
2000-02-29,38.923,39.891,38.846,39.562,31509275,0
2000-03-01,39.683,40.117,39.234,39.924,22763687,0
2000-03-02,39.623,40.407,38.974,39.034,20093903,0
2000-03-03,39.874,41.299,39.761,41.249,27110350,0
2000-03-06,41.344,41.82,39.261,39.788,24803136,0
2000-03-07,40.273,41.448,39.683,39.814,28806192,0
2000-03-08,40.107,40.168,37.418,38.793,38087310,0
2000-03-09,38.594,41.189,37.634,41.156,26178031,0
2000-03-10,40.68,42.59,40.426,41.742,28724800,0
2000-03-13,40.107,41.299,39.891,40.644,32183542,0
2000-03-14,41.414,41.57,38.594,38.655,40382038,0
2000-03-15,38.678,39.085,36.431,37.019,57999002,0
2000-03-16,37.841,39.251,35.245,38.032,36628940,0
2000-03-17,38.974,41.76,38.897,41.457,29182404,0
2000-03-20,41.172,42.164,40.273,40.653,25455900,0
2000-03-21,40.842,42.762,39.788,42.383,23024284,0
2000-03-22,42.359,45.463,41.95,45.302,21469032,0
2000-03-23,45.081,47.244,44.114,44.303,22076701,0
2000-03-24,45.599,47.572,44.759,46.189,24930310,0
2000-03-27,46.68,47.572,45.625,46.95,16726266,0
2000-03-28,46.653,46.81,43.679,44.138,21699796,0
2000-03-29,44.38,44.414,41.57,41.861,26223354,0
2000-03-30,40.92,42.383,37.729,40.221,32522523,0
2000-03-31,40.653,41.924,38.107,40.754,40183411,0
2000-04-03,41.326,41.844,37.625,38.594,29792619,0
2000-04-04,40.384,43.349,36.759,42.432,55028851,0
2000-04-05,41.622,47.675,41.516,45.065,50485409,0
2000-04-06,46.058,48.109,45.142,46.143,32268170,0
2000-04-07,46.708,49.735,46.326,49.683,28326854,0
2000-04-10,49.467,49.568,44.648,44.707,36962841,0
2000-04-11,44.007,48.109,43.117,45.245,44085188,0
2000-04-12,46.299,47.033,41.138,42.19,44696100,0
2000-04-13,43.679,44.215,38.463,38.491,58156237,0
2000-04-14,38.189,38.189,33.731,34.729,65323912,0
2000-04-17,35.083,41.82,34.138,41.786,48762049,0
2000-04-18,41.95,43.732,41.085,43.679,40500661,0
2000-04-19,44.088,44.114,38.974,39.57,30528856,0
2000-04-20,40.489,41.058,39.19,40.273,25492662,0
2000-04-24,38.161,39.788,36.759,39.46,31916700,0
2000-04-25,40.548,41.977,39.95,41.214,33806545,0
2000-04-26,41.466,43.249,38.837,39.112,33296452,0
2000-04-27,38.543,44.215,38.327,43.375,39619441,0
2000-04-28,44.519,45.818,43.465,44.023,32658484,0
2000-05-01,44.849,45.302,42.547,43.222,27672010,0
2000-05-02,42.866,44.648,41.516,41.57,24054413,0
2000-05-03,41.299,41.732,38.923,40.867,29208764,0
2000-05-04,41.844,42.762,40.548,42.279,35424462,0
2000-05-05,43.489,44.493,43.349,44.06,33280267,0
2000-05-08,43.489,44.544,41.058,41.387,35399490,0
2000-05-09,41.977,42.216,39.025,39.19,39751011,0
2000-05-10,38.837,39.025,36.111,36.594,75995184,0
2000-05-11,35.895,37.522,34.511,36.864,92167657,0
2000-05-12,37.538,38.704,36.223,36.518,33103606,0
2000-05-15,36.543,38.491,35.298,38.491,25228598,0
2000-05-16,39.716,40.754,38.704,40.194,35197164,0
2000-05-17,39.302,40.653,38.704,38.757,32169897,0
2000-05-18,39.165,39.251,36.674,36.759,24497678,0
2000-05-19,36.543,36.975,34.27,34.684,42787063,0
2000-05-22,34.928,35.029,30.971,34.294,57089572,0
2000-05-23,33.784,34.729,30.92,31.087,47946272,0
2000-05-24,31.189,34.573,29.753,33.923,60019723,0
2000-05-25,34.27,36.328,32.436,33.169,47503003,0
2000-05-26,33.404,34.165,31.484,32.134,25510004,0
2000-05-30,33.628,36.812,33.491,36.735,32880237,0
2000-05-31,36.656,37.954,35.919,36.111,38275533,0
2000-06-01,37.191,38.594,36.975,37.954,30151028,0
2000-06-02,40.981,41.299,39.95,40.461,32800696,0
2000-06-05,39.57,41.299,38.923,40.489,28037351,0
2000-06-06,40.326,41.111,38.491,38.621,24031983,0
2000-06-07,39.085,40.566,38.678,40.461,23382689,0
2000-06-08,41.032,41.414,39.46,40.09,17167682,0
2000-06-09,41.326,41.353,40.524,41.032,16798873,0
2000-06-12,41.085,41.085,39.138,39.379,13843058,0
2000-06-13,39.356,40.054,38.491,39.841,22932714,0
2000-06-14,39.917,40.003,37.191,37.217,23480268,0
2000-06-15,37.479,38.655,37.243,38.245,28009143,0
2000-06-16,39.008,40.489,37.651,40.245,35213117,0
2000-06-19,39.841,41.786,39.19,41.732,26684426,0
2000-06-20,41.924,42.599,40.867,41.604,29558154,0
2000-06-21,40.903,42.409,40.653,42.359,22074619,0
2000-06-22,42.19,42.295,40.548,40.599,18597149,0
2000-06-23,40.981,41.085,39.025,39.251,19709597,0
2000-06-26,39.95,39.95,38.576,38.704,19115799,0
2000-06-27,38.974,39.46,37.522,38.107,21402433,0
2000-06-28,38.621,40.221,37.891,39.165,22129882,0
2000-06-29,38.704,39.328,37.891,38.516,20551739,0
2000-06-30,38.272,39.734,38.221,39.19,17294863,0
2000-07-03,39.27,40.054,39.19,40.029,6351889,0
2000-07-05,38.704,38.704,35.791,36.084,48570591,0
2000-07-06,36.518,37.841,35.732,37.495,39316759,0
2000-07-07,38.621,39.328,38.272,38.73,23646524,0
2000-07-10,37.813,39.761,36.759,38.327,36267298,0
2000-07-11,38.576,39.356,37.295,37.625,34717360,0
2000-07-12,38.386,39.356,37.954,38.491,24349692,0
2000-07-13,38.974,39.328,37.295,37.954,23710112,0
2000-07-14,38.655,38.897,37.79,38.361,17883110,0
2000-07-17,38.403,40.867,38.361,40.653,32348406,0
2000-07-18,39.734,40.326,38.221,38.438,30332307,0
2000-07-19,38.189,38.272,36.926,37.495,22525750,0
2000-07-20,37.813,38.576,35.197,35.98,42061464,0
2000-07-21,35.379,35.41,33.646,33.784,43622729,0
2000-07-24,34.573,35.568,33.784,34.812,35057499,0
2000-07-25,35.513,36.711,35.055,36.543,26206005,0
2000-07-26,35.791,36.062,34.433,35.41,45101909,0
2000-07-27,34.573,34.786,31.899,32.134,54080808,0
2000-07-28,32.737,33.465,31.138,32.002,51706998,0
2000-07-31,32.462,33.514,31.518,32.814,31633677,0
2000-08-01,33.326,33.404,31.952,32.245,24196157,0
2000-08-02,32.303,33.491,31.327,31.379,28524786,0
2000-08-03,28.648,31.138,28.007,29.842,98947785,0
2000-08-04,30.811,30.92,28.517,29.305,51467906,0
2000-08-07,29.815,30.705,29.315,30.247,41450551,0
2000-08-08,30.757,31.033,29.865,30.514,29576189,0
2000-08-09,31.675,32.218,31.138,31.189,59389622,0
2000-08-10,30.792,31.657,29.599,29.945,69125103,0
2000-08-11,29.753,30.247,28.758,29.926,31038722,0
2000-08-14,30.247,32.462,30.056,32.348,34407744,0
2000-08-15,32.601,34.075,32.566,33.646,41974754,0
2000-08-16,34.219,35.379,34.165,35.002,45217753,0
2000-08-17,35.02,36.431,34.381,36.328,35315090,0
2000-08-18,36.629,37.243,35.895,36.302,29609022,0
2000-08-21,36.656,36.656,34.812,35.218,24344606,0
2000-08-22,35.627,36.276,34.839,35.461,20851644,0
2000-08-23,35.245,36.975,35.134,36.947,26511924,0
2000-08-24,36.864,37.651,36.493,37,26048773,0
2000-08-25,37,37.322,35.895,36.629,20375307,0
2000-08-28,36.594,36.975,35.591,35.98,18996717,0
2000-08-29,36.084,37.09,35.677,36.784,18966195,0
2000-08-30,36.674,37.028,35.999,36.493,17257401,0
2000-08-31,36.784,37.891,35.98,37.322,24695380,0
2000-09-01,37.927,38.438,36.197,36.674,23288811,0
2000-09-05,36.276,36.975,36.111,36.518,16452026,0
2000-09-06,35.732,36.759,34.165,34.433,31766632,0
2000-09-07,34.511,35.298,33.68,34.762,33807008,0
2000-09-08,34.138,34.219,32.436,32.651,32533391,0
2000-09-11,32.626,33.923,31.899,32.522,34435491,0
2000-09-12,32.486,32.814,30.811,31.007,33591500,0
2000-09-13,30.514,32.436,30.325,32.002,26687662,0
2000-09-14,32.814,33.084,32.002,32.409,19789604,0
2000-09-15,31.977,32.383,30.836,31.621,26809288,0
2000-09-18,31.812,32.737,30.92,31.243,26523256,0
2000-09-19,31.683,33.352,31.243,33.275,22391863,0
2000-09-20,33.326,34.061,32.218,33.731,30921949,0
2000-09-21,32.764,32.971,31.571,31.787,32309791,0
2000-09-22,29.496,30.273,29.026,30.273,67033627,0
2000-09-25,30.945,31.243,28.785,29.167,36407190,0
2000-09-26,29.216,29.675,28.084,28.302,35692226,0
2000-09-27,28.709,28.809,26.977,27.626,35046861,0
2000-09-28,27.246,28.137,26.842,27.626,53120738,0
2000-09-29,27.126,27.35,25.177,25.656,35385383,0
2000-10-02,26.276,26.355,24.432,24.513,37586929,0
2000-10-03,24.062,24.08,22.273,22.331,67133289,0
2000-10-04,22.35,23.785,22.331,23.432,63406087,0
2000-10-05,23.258,23.569,22.384,22.98,36651370,0
2000-10-06,22.922,23.683,22.489,23.432,34462315,0
2000-10-09,23.248,24.727,22.331,24.114,31890573,0
2000-10-10,23.456,23.544,21.036,21.218,73665540,0
2000-10-11,21.088,23.354,20.973,22.298,64013530,0
2000-10-12,23.416,23.847,20.759,20.785,71037145,0
2000-10-13,20.759,23.517,20.654,23.139,48750488,0
2000-10-16,23.024,23.024,20.759,21.088,50134631,0
2000-10-17,21.138,21.19,18.441,19.245,79547573,0
2000-10-18,18.977,19.565,17.515,18.188,72727207,0
2000-10-19,19.894,22.004,19.52,21.839,42740122,0
2000-10-20,21.269,22.464,20.837,21.839,40033114,0
2000-10-23,22.384,23.949,22.22,23.113,36985960,0
2000-10-24,22.384,22.515,20.924,21.382,41766641,0
2000-10-25,21.294,22.247,20.679,21.088,36485348,0
2000-10-26,21.355,23.086,20.862,22.947,41418409,0
2000-10-27,23.139,23.416,20.082,20.819,55912844,0
2000-10-30,21.088,22.489,20.819,21.469,30525392,0
2000-10-31,21.978,23.354,21.789,22.98,32493622,0
2000-11-01,20.705,22.549,20.406,22.159,56198646,0
2000-11-02,22.22,22.818,21.728,22.489,33140605,0
2000-11-03,22.082,22.116,21.252,21.382,26095478,0
2000-11-06,21.789,21.815,20.837,21.33,26526723,0
2000-11-07,21.088,21.252,20.082,20.272,27704613,0
2000-11-08,20.543,20.57,18.735,18.788,31776343,0
2000-11-09,17.703,19.678,17.575,18.761,49973236,0
2000-11-10,18.353,18.441,17.575,17.703,28375179,0
2000-11-13,17.109,18.305,16.649,17.403,48821247,0
2000-11-14,18.269,18.658,17.49,17.922,37671093,0
2000-11-15,18.459,19.03,17.515,18.493,59758896,0
2000-11-16,18.658,19.323,17.765,18.007,65266104,0
2000-11-17,17.837,18.441,17.109,17.792,31869992,0
2000-11-20,17.575,18.595,17.299,17.792,36702013,0
2000-11-21,17.973,18.7,17.299,18.305,36951968,0
2000-11-22,18.113,19.359,18.06,18.269,33471031,0
2000-11-24,19.107,20.3,18.924,20.189,17717318,0
2000-11-27,20.517,21.036,18.812,19.09,39111892,0
2000-11-28,19.03,19.359,17.515,17.755,48668633,0
2000-11-29,17.629,18.89,17.342,18.569,36151449,0
2000-11-30,17.541,18.188,16.84,17.49,50062488,0
2000-12-01,17.792,17.946,16.434,16.675,52689724,0
2000-12-04,17.029,17.376,16.105,16.649,30511974,0
2000-12-05,17.246,19.132,17.246,19.09,42139155,0
2000-12-06,19.09,19.245,17.515,17.541,31552052,0
2000-12-07,17.22,18.164,16.79,17.299,20894650,0
2000-12-08,18.493,19.306,18.459,19.107,40774204,0
2000-12-11,19.03,22.159,18.658,22.031,61589543,0
2000-12-12,20.785,20.95,19.653,19.678,54202433,0
2000-12-13,18.837,19.754,18.188,18.459,58747260,0
2000-12-14,18.353,18.924,17.359,17.464,31479215,0
2000-12-15,17.55,17.629,16.623,17.082,48473013,0
2000-12-18,17.575,18.087,16.946,17.195,32377312,0
2000-12-19,17.246,18.432,16.813,16.865,45140525,0
2000-12-20,16.538,16.71,15.786,16.355,43934429,0
2000-12-21,16.294,17.376,14.765,15.302,59585011,0
2000-12-22,15.846,16.893,15.412,16.71,57257681,0
2000-12-26,16.728,17.004,16.078,16.434,22387015,0
2000-12-27,16.277,17.246,16.105,17.109,42111410,0
2000-12-28,17.299,17.677,16.538,17.057,34673658,0
2000-12-29,16.649,17.464,16.434,16.513,29368314,0
2001-01-02,16.79,17.73,16.434,17.082,44495851,0
2001-01-03,16.893,21.545,16.865,21.469,78162275,0
2001-01-04,20.705,21.685,18.837,19.193,111463350,0
2001-01-05,19.46,19.919,18.353,18.459,51191352,0
2001-01-08,18.353,19.841,18.136,19.79,54979598,0
2001-01-09,20.135,20.171,18.459,18.812,50408176,0
2001-01-10,18.305,19.539,18.06,19.359,67050509,0
2001-01-11,19.166,20.326,18.658,20.059,87406161,0
2001-01-12,19.956,20.705,19.323,20.059,68815949,0
2001-01-16,19.841,19.841,18.658,19.219,49343132,0
2001-01-17,21.138,21.33,20.429,20.837,87049370,0
2001-01-18,20.759,21.728,20.3,21.649,68200647,0
2001-01-19,22.004,22.273,21.138,21.597,56898809,0
2001-01-22,21.545,21.545,20.759,21.163,37883827,0
2001-01-23,20.679,21.036,20.3,20.862,38378430,0
2001-01-24,21.036,21.621,20.819,21.469,50865548,0
2001-01-25,21.19,21.484,20.862,21.088,40210926,0
2001-01-26,20.429,20.924,20.352,20.705,47019963,0
2001-01-29,20.621,21.978,20.517,21.701,26222656,0
2001-01-30,21.901,23.328,21.728,22.679,59638885,0
2001-01-31,22.055,22.842,21.685,21.762,78305407,0
2001-02-01,21.789,22.116,21.434,21.866,30059461,0
2001-02-02,22.031,22.331,20.603,20.654,27977697,0
2001-02-05,20.189,20.223,19.037,19.814,37506692,0
2001-02-06,19.539,20.388,19.382,19.841,29653190,0
2001-02-07,19.737,20.171,18.595,19.359,39387516,0
2001-02-08,18.924,19.814,18.243,18.329,43434508,0
2001-02-09,18.329,19.487,18.164,18.441,37582534,0
2001-02-12,18.517,19.46,18.251,19.03,32898271,0
2001-02-13,19.245,19.46,17.73,17.837,49286019,0
2001-02-14,18.164,20.621,18.164,20.247,110723415,0
2001-02-15,20.654,21.901,20.517,21.382,64303259,0
2001-02-16,20.57,21.071,20.082,20.852,51334488,0
2001-02-20,20.924,21.19,19.841,19.868,35457064,0
2001-02-21,19.245,21.469,19.245,20.171,50912491,0
2001-02-22,20.326,21.518,19.565,20.247,63635931,0
2001-02-23,20.429,20.759,19.054,20.733,50374878,0
2001-02-26,20.543,20.95,19.539,20.679,47477336,0
2001-02-27,20.759,20.837,19.254,19.46,39135246,0
2001-02-28,19.359,19.359,17.73,18.269,62683262,0
2001-03-01,17.464,19.627,16.893,19.609,69357031,0
2001-03-02,18.89,21.036,18.269,19.565,66807485,0
2001-03-05,20.326,21.088,20.109,20.57,36612061,0
2001-03-06,21.294,22.273,21.294,21.545,57553190,0
2001-03-07,21.572,21.685,20.973,21.545,37846137,0
2001-03-08,21.545,22.116,21.269,21.762,46135043,0
2001-03-09,21.138,21.408,19.928,20.223,45276948,0
2001-03-12,19.46,21.294,19.219,20.032,72718655,0
2001-03-13,20.429,21.036,19.46,20.705,68356725,0
2001-03-14,19.956,21.469,19.956,20.837,76220632,0
2001-03-15,21.416,21.545,19.678,19.956,59988738,0
2001-03-16,19.306,19.841,18.837,19.132,57646146,0
2001-03-19,19.166,20.388,18.7,20.171,39073967,0
2001-03-20,20.429,20.543,18.517,18.517,56920080,0
2001-03-21,18.89,20.059,18.622,19.408,64405928,0
2001-03-22,19.894,21.434,19.894,21.382,83418829,0
2001-03-23,22.255,22.661,20.897,21.728,87317603,0
2001-03-26,21.978,22.031,20.95,21.33,44021834,0
2001-03-27,20.973,22.247,20.705,22.004,71683436,0
2001-03-28,21.484,22.273,20.489,20.621,74582599,0
2001-03-29,20.352,21.355,19.09,19.703,79295301,0
2001-03-30,19.271,19.323,18.269,18.812,63806810,0
2001-04-02,18.761,19.09,16.813,17.299,79326055,0
2001-04-03,17.359,18.06,16.874,17.359,83130947,0
2001-04-04,17.273,17.438,15.812,16.355,89809800,0
2001-04-05,17.246,18.542,17.153,18.269,70496996,0
2001-04-06,17.837,18.188,16.865,17.299,66711062,0
2001-04-09,17.299,17.394,15.896,16.79,61748170,0
2001-04-10,16.937,19.03,16.556,18.493,70646599,0
2001-04-11,20.534,21.147,19.46,19.901,89249297,0
2001-04-12,19.609,21.582,19.46,21.399,63971215,0
2001-04-16,20.778,21.518,20.257,20.724,58748187,0
2001-04-17,20.247,21.709,19.956,20.586,64474603,0
2001-04-18,22.012,23.803,21.857,22.931,106062274,0
2001-04-19,23.248,25.532,22.489,25.395,94374977,0
2001-04-20,25.283,25.56,23.89,24.358,64289158,0
2001-04-23,23.569,23.838,22.507,22.8,51063485,0
2001-04-24,23.13,24.087,21.839,22.359,64791158,0
2001-04-25,22.419,23.492,21.294,22.997,77784213,0
2001-04-26,23.552,23.743,21.606,21.987,67236416,0
2001-04-27,22.714,23.425,22.273,23.301,44588346,0
2001-04-30,23.639,24.582,22.989,23.613,55461479,0
2001-05-01,23.709,24.132,22.575,23.803,60070133,0
2001-05-02,24.218,24.459,23.397,23.648,46636581,0
2001-05-03,23.266,23.266,22.384,22.749,42693413,0
2001-05-04,21.839,22.989,21.685,22.28,46614850,0
2001-05-07,22.298,22.705,21.518,21.943,39837028,0
2001-05-08,22.359,22.775,21.935,22.749,35740787,0
2001-05-09,21.987,22.732,21.459,22.074,42254540,0
2001-05-10,23.483,23.5,22.055,22.055,61093556,0
2001-05-11,22.186,22.791,21.978,22.359,32039018,0
2001-05-14,22.28,22.35,20.991,21.484,38602955,0
2001-05-15,21.416,22.289,21.199,21.572,51003132,0
2001-05-16,21.261,23.474,21.088,23.397,79594975,0
2001-05-17,23.266,23.699,22.922,23.311,45909828,0
2001-05-18,22.931,23.829,22.922,23.785,32023991,0
2001-05-21,23.699,25.083,23.683,24.876,49538755,0
2001-05-22,24.866,25.3,24.45,24.478,37582996,0
2001-05-23,24.045,24.124,22.791,22.895,40417649,0
2001-05-24,23.042,23.569,22.607,23.535,39089230,0
2001-05-25,23.785,24.105,23.215,23.223,32271873,0
2001-05-29,23.095,23.146,22.238,22.419,27809128,0
2001-05-30,21.884,21.925,20.967,21.172,46171579,0
2001-05-31,20.973,22.273,20.906,21.597,42427269,0
2001-06-01,22.204,22.566,21.33,22.195,39419193,0
2001-06-04,22.289,22.384,21.518,21.649,24161008,0
2001-06-05,21.918,23.223,21.884,22.705,34333980,0
2001-06-06,22.775,23.283,22.143,22.775,38952341,0
2001-06-07,22.593,24.262,22.593,24.228,49045076,0
2001-06-08,24.34,24.34,23.425,23.907,31819585,0
2001-06-11,23.197,23.266,23.015,23.188,22968554,0
2001-06-12,22.53,23.977,22.055,23.569,33924702,0
2001-06-13,23.613,24.423,23.171,23.258,39232592,0
2001-06-14,22.922,23.024,21.987,22.055,44258845,0
2001-06-15,21.709,22.489,21.115,21.582,47593644,0
2001-06-18,22.159,22.273,21.33,21.338,39497120,0
2001-06-19,22.313,22.393,20.429,20.897,55097989,0
2001-06-20,20.379,20.973,19.807,20.914,61939397,0
2001-06-21,20.67,21.199,20.257,20.594,48104434,0
2001-06-22,20.561,21.572,20.561,21.208,47605666,0
2001-06-25,21.426,21.667,21.027,21.563,30200508,0
2001-06-26,21.147,21.866,20.924,21.709,43822741,0
2001-06-27,21.597,21.606,20.852,20.967,40779059,0
2001-06-28,21.408,22.055,21.244,21.434,52214086,0
2001-06-29,21.685,22.904,20.759,21.236,47794813,0
2001-07-02,21.667,21.821,21.426,21.606,37176263,0
2001-07-03,21.701,21.771,21.434,21.718,15207548,0
2001-07-05,21.363,21.408,20.932,21.053,27367945,0
2001-07-06,20.688,20.751,19.539,19.591,35903108,0
2001-07-09,19.745,19.772,18.951,19.382,31530778,0
2001-07-10,19.67,19.754,18.441,18.502,39637242,0
2001-07-11,18.595,19.132,18.234,19.054,36600501,0
2001-07-12,19.763,20.326,19.678,20.082,44155714,0
2001-07-13,20.016,20.612,19.504,20.049,32400434,0
2001-07-16,19.894,20.281,18.016,18.145,64070412,0
2001-07-17,17.515,19.375,17.237,19.271,88509131,0
2001-07-18,18.612,19.306,18.493,18.837,36917748,0
2001-07-19,19.236,20.023,19.151,19.591,38762501,0
2001-07-20,19.245,19.529,18.924,19.479,27690737,0
2001-07-23,19.408,19.487,18.812,18.846,21720606,0
2001-07-24,18.735,19.202,18.197,18.578,27274293,0
2001-07-25,18.666,18.96,18.164,18.934,29367157,0
2001-07-26,18.77,19.884,18.424,19.539,35719048,0
2001-07-27,19.745,20.422,19.661,20.008,34893559,0
2001-07-30,20.24,20.471,19.884,20.153,26530194,0
2001-07-31,20.272,20.534,19.781,19.831,33113087,0
2001-08-01,20.594,21.172,20.397,20.888,46091109,0
2001-08-02,21.269,21.728,21.124,21.621,43894886,0
2001-08-03,21.476,21.621,21.261,21.451,25259353,0
2001-08-06,21.062,21.19,20.845,21.071,17862530,0
2001-08-07,20.48,20.499,19.91,20.24,31531243,0
2001-08-08,20.153,20.603,19.227,19.35,30697191,0
2001-08-09,19.323,19.703,18.908,19.391,30084896,0
2001-08-10,19.4,19.609,18.744,19.236,35167337,0
2001-08-13,19.391,19.556,18.873,19.391,26890219,0
2001-08-14,19.487,19.636,18.855,18.882,31029005,0
2001-08-15,19.289,19.487,18.873,18.916,43316580,0
2001-08-16,18.595,19.35,18.396,19.332,32774564,0
2001-08-17,18.788,19.099,18.378,18.405,26543142,0
2001-08-20,18.51,19.114,18.469,18.7,25741006,0
2001-08-21,18.761,19.046,18.164,18.164,26663379,0
2001-08-22,18.649,19.107,18.251,18.986,33109848,0
2001-08-23,18.882,19.417,18.812,19.09,26757956,0
2001-08-24,19.391,20.445,19.315,20.272,31143929,0
2001-08-27,20.257,20.828,20.109,20.429,24442418,0
2001-08-28,20.397,20.525,19.548,19.556,28873943,0
2001-08-29,19.687,19.745,18.727,18.924,29523702,0
2001-08-30,18.709,19.099,18.269,18.64,27458352,0
2001-08-31,18.251,18.828,18.078,18.64,28879030,0
2001-09-04,18.478,19.227,18.078,18.136,33524675,0
2001-09-05,18.179,18.622,17.429,18.188,52677934,0
2001-09-06,17.73,17.999,17.29,17.385,49289253,0
2001-09-07,17.29,18.103,17.282,17.421,51806892,0
2001-09-10,17.359,17.747,17.074,17.308,47224831,0
2001-09-17,16.01,16.657,15.587,15.853,53354052,0
2001-09-18,16.019,16.036,14.324,14.324,56514042,0
2001-09-19,14.342,14.669,12.281,13.459,92083254,0
2001-09-20,13.062,13.684,12.637,12.747,67081953,0
2001-09-21,11.97,12.775,11.781,12.646,66551514,0
2001-09-24,13.053,13.25,12.515,12.69,53565857,0
2001-09-25,12.715,13.495,12.593,13.205,50394073,0
2001-09-26,13.355,13.504,12.465,12.593,38544452,0
2001-09-27,12.559,12.646,11.694,12.057,40683330,0
2001-09-28,12.272,12.62,11.86,12.3,46779483,0
2001-10-01,12.377,12.569,11.978,12.29,44015126,0
2001-10-02,12.17,12.323,11.684,11.892,40587370,0
2001-10-03,11.763,13.25,11.503,13.121,65328534,0
2001-10-04,13.604,14.141,12.992,13.397,51597857,0
2001-10-05,13.32,13.848,12.715,13.64,35508631,0
2001-10-08,13.486,14.662,13.32,14.644,41482232,0
2001-10-09,14.332,14.403,13.405,13.468,41961109,0
2001-10-10,13.088,14.047,12.975,14.014,43801471,0
2001-10-11,14.195,15.57,14.167,15.509,54455165,0
2001-10-12,15.05,15.419,14.27,15.205,42689021,0
2001-10-15,14.555,14.747,14.158,14.547,35786109,0
2001-10-16,14.297,14.91,14.167,14.901,36442337,0
2001-10-17,15.31,15.338,13.848,13.899,44476430,0
2001-10-18,13.829,14.203,13.405,13.666,34943969,0
2001-10-19,13.495,14.252,13.303,14.07,31516207,0
2001-10-22,13.822,15.05,13.709,15.042,48053331,0
2001-10-23,15.119,15.412,14.496,14.644,48162704,0
2001-10-24,14.617,15.419,14.377,15.284,39827319,0
2001-10-25,15.091,16.39,14.538,16.194,49047846,0
2001-10-26,16.019,16.434,15.664,15.941,41652878,0
2001-10-29,15.914,15.924,14.918,14.918,29348658,0
2001-10-30,14.757,14.988,14.167,14.377,36295045,0
2001-10-31,14.572,15.354,14.488,14.757,35495451,0
2001-11-01,15.136,16.019,14.581,16.001,44503484,0
2001-11-02,16.019,16.538,15.629,16.425,49528812,0
2001-11-05,16.591,17.082,16.416,16.632,33813020,0
2001-11-06,16.522,17.282,16.374,17.264,39510763,0
2001-11-07,17.074,17.686,16.937,17.013,37597333,0
2001-11-08,17.308,17.879,16.416,16.607,53745290,0
2001-11-09,16.583,17.074,16.434,16.675,35344456,0
2001-11-12,16.538,17.109,15.812,16.849,43061072,0
2001-11-13,17.421,17.677,17.177,17.646,40489561,0
2001-11-14,17.887,18.234,17.039,17.602,50921047,0
2001-11-15,16.649,17.367,16.583,16.911,81119708,0
2001-11-16,17.029,17.229,16.865,16.977,32806240,0
2001-11-19,17.153,17.153,16.399,16.796,38348828,0
2001-11-20,16.565,16.574,15.828,15.853,35153229,0
2001-11-21,15.786,16.556,15.769,16.434,30148945,0
2001-11-23,16.434,16.796,16.132,16.763,11990670,0
2001-11-26,16.649,17.523,16.615,17.325,36871964,0
2001-11-27,17.29,18.64,17.136,18.155,65848571,0
2001-11-28,17.946,18.225,17.299,17.316,42244825,0
2001-11-29,17.316,18.016,17.092,17.931,40038663,0
2001-11-30,17.308,17.421,17.039,17.185,41994870,0
2001-12-03,17.02,17.455,16.79,16.985,31096756,0
2001-12-04,17.403,18.378,17.02,18.353,42472587,0
2001-12-05,18.622,20.144,18.595,19.85,66224785,0
2001-12-06,19.79,20.016,19.4,19.67,43095291,0
2001-12-07,19.653,19.877,18.812,19.227,38436003,0
2001-12-10,18.977,19.636,18.735,18.837,35962997,0
2001-12-11,19.114,19.609,18.812,19.002,36769759,0
2001-12-12,19.184,19.487,18.612,19.4,46890011,0
2001-12-13,18.587,18.658,17.755,17.765,45765541,0
2001-12-14,17.801,18.542,17.629,18.305,35680896,0
2001-12-17,18.216,18.934,18.206,18.684,30689097,0
2001-12-18,18.828,18.986,18.353,18.493,29101936,0
2001-12-19,18.164,18.335,17.829,17.887,33053889,0
2001-12-20,17.73,17.82,16.971,17.109,35772002,0
2001-12-21,17.557,17.584,17.229,17.29,33369518,0
2001-12-24,17.299,17.446,17.299,17.351,5905387,0
2001-12-26,17.359,17.946,17.359,17.523,12580541,0
2001-12-27,17.629,17.895,17.592,17.739,11741176,0
2001-12-28,17.922,18.164,17.82,18.087,14617911,0
2001-12-31,17.999,18.136,17.342,17.342,16800952,0
2002-01-02,17.662,18.025,17.394,18.016,22292439,0
2002-01-03,18.095,19.831,18.095,19.678,51642485,0
2002-01-04,19.79,19.989,19.227,19.556,33988986,0
2002-01-07,19.807,20.049,19.297,19.35,29277902,0
2002-01-08,19.444,20.032,19.245,19.799,30425496,0
2002-01-09,20.135,20.759,19.98,20.189,46047407,0
2002-01-10,20.032,20.264,19.591,19.894,31527771,0
2002-01-11,19.98,20.24,19.315,19.46,33894413,0
2002-01-14,19.35,20.189,19.35,19.6,44340928,0
2002-01-15,19.627,20.023,18.517,19.729,46853938,0
2002-01-16,18.396,18.441,17.946,17.965,74923663,0
2002-01-17,18.305,18.329,17.299,17.99,60753878,0
2002-01-18,17.316,17.774,17.264,17.446,36053180,0
2002-01-22,17.662,17.662,16.865,17.082,39908711,0
2002-01-23,17.532,18.042,17.429,17.837,40084211,0
2002-01-24,17.904,17.904,17.29,17.308,43808868,0
2002-01-25,17.376,18.335,17.316,18.225,30217621,0
2002-01-28,18.396,18.812,18.095,18.542,37464838,0
2002-01-29,18.329,18.744,17.703,17.872,36225677,0
2002-01-30,17.946,18.684,17.73,18.666,45287586,0
2002-01-31,18.863,19.03,18.45,18.882,35562968,0
2002-02-01,18.7,19.063,18.278,18.578,38370335,0
2002-02-04,18.96,19.332,18.821,19.02,58337292,0
2002-02-05,18.828,19.548,18.821,19.219,46094810,0
2002-02-06,19.504,19.504,18.709,19.315,37332109,0
2002-02-07,19.158,19.435,18.087,18.087,47454906,0
2002-02-08,18.335,18.709,17.922,18.631,53162824,0
2002-02-11,18.951,19.79,18.908,19.754,47727756,0
2002-02-12,19.417,19.884,19.202,19.332,54394356,0
2002-02-13,19.609,20.769,19.609,20.742,91498936,0
2002-02-14,20.612,21.044,20.231,20.463,53480071,0
2002-02-15,20.345,20.688,20.198,20.414,38173789,0
2002-02-19,20.091,20.231,19.591,19.807,46105908,0
2002-02-20,19.712,20.153,19.46,20.135,48512091,0
2002-02-21,19.868,19.894,18.578,18.717,62262887,0
2002-02-22,18.803,19.114,18.095,18.369,56439121,0
2002-02-25,18.526,19.687,18.51,19.435,46965389,0
2002-02-26,19.444,19.653,18.908,19.271,37216032,0
2002-02-27,19.46,19.884,19.011,19.151,40946933,0
2002-02-28,19.132,19.556,18.761,18.803,44564761,0
2002-03-01,19.271,20.759,19.245,20.751,61385835,0
2002-03-04,20.67,21.866,20.63,21.649,64700747,0
2002-03-05,21.443,22.368,21.416,22.048,52365541,0
2002-03-06,21.797,22.116,21.236,21.857,40830161,0
2002-03-07,22.264,22.507,21.694,22.212,48653837,0
2002-03-08,22.705,23.517,22.661,23.146,56022217,0
2002-03-11,22.732,23.068,22.082,22.402,45418231,0
2002-03-12,21.582,21.978,21.518,21.909,41014679,0
2002-03-13,21.294,21.771,21.071,21.408,46729307,0
2002-03-14,21.493,21.771,21.294,21.321,35686911,0
2002-03-15,21.667,21.951,21.115,21.935,34242414,0
2002-03-18,22.419,22.8,22.101,22.411,49492735,0
2002-03-19,22.625,22.852,22.341,22.732,29757011,0
2002-03-20,22.341,22.523,22.04,22.055,29630991,0
2002-03-21,22.101,22.635,21.909,22.498,29491558,0
2002-03-22,22.922,23.095,22.28,22.28,41822600,0
2002-03-25,22.635,22.913,22.135,22.176,41441995,0
2002-03-26,22.048,22.895,21.781,22.635,42504501,0
2002-03-27,22.566,22.661,22.186,22.481,29296863,0
2002-03-28,23.015,23.526,23.007,23.474,41451245,0
2002-04-01,23.354,24.176,23.042,24.009,40142482,0
2002-04-02,23.586,23.586,23.328,23.363,36992669,0
2002-04-03,23.258,23.586,22.723,22.997,42898748,0
2002-04-04,22.913,23.613,22.758,23.397,41388120,0
2002-04-05,23.69,23.743,22.575,22.661,36581077,0
2002-04-08,22.055,22.964,21.744,22.931,51091230,0
2002-04-09,22.904,23.283,22.055,22.212,41597615,0
2002-04-10,22.368,22.402,21.408,22.055,55894575,0
2002-04-11,21.797,22.393,21.649,21.815,45845082,0
2002-04-12,22.055,22.135,21.426,21.884,38072974,0
2002-04-15,21.987,22.481,21.821,22.247,39156981,0
2002-04-16,23.179,23.5,23.139,23.425,43958938,0
2002-04-17,23.759,24.096,23.231,23.613,26279077,0
2002-04-18,23.425,23.517,22.313,23.103,34464279,0
2002-04-19,23.354,23.432,22.489,22.904,26715870,0
2002-04-22,22.705,22.86,22.055,22.54,19592016,0
2002-04-23,22.913,22.913,22.159,22.402,27874798,0
2002-04-24,22.566,22.895,21.347,21.621,26250523,0
2002-04-25,21.302,22.176,21.08,21.821,32377889,0
2002-04-26,22.082,22.22,20.379,20.561,33737294,0
2002-04-29,20.888,21.19,20.215,20.705,29794700,0
2002-04-30,20.759,21.781,20.586,21.036,28891747,0
2002-05-01,20.973,21.459,20.335,21.105,29029793,0
2002-05-02,21.252,21.685,19.678,19.781,40192892,0
2002-05-03,19.799,19.807,18.727,19.174,35941841,0
2002-05-06,19.132,20.18,19.114,19.132,25233224,0
2002-05-07,19.435,19.831,18.863,19.306,28762839,0
2002-05-08,20.67,22.289,20.63,22.109,42447036,0
2002-05-09,21.744,22.599,21.621,21.848,40819063,0
2002-05-10,22.22,22.229,20.272,20.499,35559849,0
2002-05-13,21.321,22.229,20.906,22.125,37736766,0
2002-05-14,23.354,23.977,22.705,23.042,53577070,0
2002-05-15,22.913,23.785,22.229,23.139,60831920,0
2002-05-16,22.938,23.517,22.515,23.465,33701799,0
2002-05-17,23.483,23.785,22.809,23.622,43563302,0
2002-05-20,22.997,23.508,22.922,23.163,22846004,0
2002-05-21,23.371,23.656,22.489,22.758,26848367,0
2002-05-22,22.473,23.113,21.797,22.625,32363667,0
2002-05-23,22.767,22.818,21.416,22.116,34690190,0
2002-05-24,20.751,20.897,20.198,20.586,49237113,0
2002-05-28,20.879,21.071,20.437,20.862,26107969,0
2002-05-29,20.345,20.543,19.98,19.98,26853104,0
2002-05-30,19.636,19.636,18.863,19.539,44126807,0
2002-05-31,19.894,20.067,19.114,19.184,27174514,0
2002-06-03,19.202,19.323,18.424,18.535,29023780,0
2002-06-04,18.441,19.193,17.904,19.03,42073371,0
2002-06-05,19.114,19.565,18.779,19.332,33549880,0
2002-06-06,18.89,19.151,17.904,18.095,36408115,0
2002-06-07,16.746,17.837,16.649,17.837,48810956,0
2002-06-10,17.895,18.305,17.385,17.696,19974933,0
2002-06-11,18.155,18.164,16.902,16.946,25185707,0
2002-06-12,16.92,17.982,16.763,17.904,38810019,0
2002-06-13,17.739,18.378,17.246,17.629,31593789,0
2002-06-14,16.738,17.385,16.382,17.153,34565444,0
2002-06-17,17.566,18.45,17.429,18.197,28431139,0
2002-06-18,17.946,18.796,17.677,17.696,35294975,0
2002-06-19,17.334,17.73,16.874,17.029,31881784,0
2002-06-20,17.169,17.421,16.302,16.599,34977725,0
2002-06-21,15.994,16.813,15.994,16.228,32578365,0
2002-06-24,15.924,17.473,15.924,17.185,38670704,0
2002-06-25,17.629,17.887,16.477,17.127,46194820,0
2002-06-26,16.168,16.84,15.647,16.425,50382278,0
2002-06-27,17.004,17.429,16.459,17.264,44722112,0
2002-06-28,16.955,17.515,16.364,16.45,42513401,0
2002-07-01,16.39,16.607,15.519,15.595,36077572,0
2002-07-02,15.473,15.482,14.635,14.678,53256014,0
2002-07-03,14.462,15.716,14.421,15.56,34114082,0
2002-07-05,16.302,17.255,16.294,17.237,25391271,0
2002-07-08,17.066,17.351,16.044,16.434,31674603,0
2002-07-09,15.656,15.777,15.136,15.329,37993890,0
2002-07-10,15.777,15.786,14.359,14.421,36563269,0
2002-07-11,14.377,16.019,14.125,15.769,53975251,0
2002-07-12,16.329,16.434,15.535,15.985,36843174,0
2002-07-15,15.682,16.821,15.395,16.78,38034359,0
2002-07-16,16.513,17.282,15.786,15.914,40482393,0
2002-07-17,16.746,17.048,15.136,15.56,54860169,0
2002-07-18,15.535,15.819,14.729,14.835,34665103,0
2002-07-19,14.447,15.223,14.393,14.529,31397128,0
2002-07-22,14.706,15.119,14.27,14.555,38520173,0
2002-07-23,14.306,14.653,13.405,13.478,45729464,0
2002-07-24,13.08,14.332,13.008,14.315,49468693,0
2002-07-25,13.311,13.433,11.719,12.309,96438708,0
2002-07-26,13.036,13.045,11.884,12.386,57265771,0
2002-07-29,12.922,13.268,12.507,13.062,43451269,0
2002-07-30,12.834,13.684,12.8,13.58,34476073,0
2002-07-31,13.277,13.405,12.698,12.862,31821088,0
2002-08-01,12.913,13.001,12.024,12.125,37114755,0
2002-08-02,11.978,12.118,11.363,11.851,39802228,0
2002-08-05,11.702,11.892,10.883,11.035,30671529,0
2002-08-06,11.245,12.179,11.245,11.728,34257909,0
2002-08-07,12.17,12.395,11.035,11.728,34490062,0
2002-08-08,11.618,12.43,11.315,12.412,36954511,0
2002-08-09,12.091,12.281,11.763,11.987,28833824,0
2002-08-12,11.529,11.892,11.372,11.746,24099848,0
2002-08-13,11.806,12.3,11.458,11.643,41047515,0
2002-08-14,11.342,12.515,11.157,12.473,52100667,0
2002-08-16,11.667,12.975,11.66,12.715,38116908,0
2002-08-19,12.593,13.64,12.55,13.379,32509690,0
2002-08-20,13.095,13.355,12.809,13.001,33280383,0
2002-08-21,13.347,13.883,13.121,13.873,34809967,0
2002-08-22,13.693,14.412,13.631,13.987,36467426,0
2002-08-23,13.58,13.709,13.018,13.045,30686904,0
2002-08-26,13.103,13.131,12.559,12.939,28598664,0
2002-08-27,12.896,12.939,12.006,12.049,35153925,0
2002-08-28,11.815,12.091,11.418,11.458,29871816,0
2002-08-29,11.28,11.918,11.245,11.627,28622014,0
2002-08-30,11.333,11.892,11.289,11.556,25758232,0
2002-09-03,11.372,11.494,11.165,11.237,31178152,0
2002-09-04,11.349,11.4,10.58,10.985,47424037,0
2002-09-05,10.785,10.873,10.38,10.439,35253236,0
2002-09-06,11.053,11.391,11.01,11.193,33418193,0
2002-09-09,11.035,11.14,10.62,10.976,27698139,0
2002-09-10,11.157,11.806,11.089,11.651,32552467,0
2002-09-11,11.884,12.323,11.763,11.842,26469611,0
2002-09-12,11.547,11.591,11.001,11.019,28674622,0
2002-09-13,10.909,11.391,10.809,11.271,36594024,0
2002-09-17,11.355,11.503,10.456,10.553,53641353,0
2002-09-18,10.388,10.801,10.38,10.571,35116464,0
2002-09-19,10.38,10.726,10.319,10.363,40182605,0
2002-09-20,10.535,10.571,10.197,10.328,40556501,0
2002-09-23,10.111,10.283,9.517,9.688,42585776,0
2002-09-24,9.3671,10.283,9.2815,10.147,53035299,0
2002-09-25,10.38,10.837,10.05,10.629,45262959,0
2002-09-26,10.767,10.801,9.948,10.154,43674176,0
2002-09-27,10.007,10.873,9.963,10.224,44164729,0
2002-09-30,10.05,10.406,9.789,9.989,38495429,0
2002-10-01,10.163,10.595,9.852,10.562,38780191,0
2002-10-02,10.388,11.149,10.372,10.809,39909636,0
2002-10-03,10.595,10.743,9.948,9.948,36603391,0
2002-10-04,10.163,10.232,9.697,9.797,35101782,0
2002-10-07,9.697,9.824,9.3327,9.4009,30691759,0
2002-10-08,9.567,9.583,8.9523,8.9523,52422312,0
2002-10-09,8.9523,9.541,8.874,9.0043,51649767,0
2002-10-10,9.0647,9.789,8.9523,9.608,35542620,0
2002-10-11,10.024,10.587,9.931,10.432,39533772,0
2002-10-14,10.292,10.464,10.163,10.38,23302684,0
2002-10-15,11.237,11.315,10.837,11.289,40188615,0
2002-10-16,10.249,10.595,10.249,10.363,33617284,0
2002-10-17,11.14,11.254,10.664,11.227,38845972,0
2002-10-18,10.855,11.651,10.752,11.627,35022816,0
2002-10-21,11.409,12.216,11.324,12.143,31278856,0
2002-10-22,11.372,11.877,11.157,11.324,39943050,0
2002-10-23,11.044,12.489,11.035,12.465,54736347,0
2002-10-24,12.612,12.88,11.728,11.736,53127447,0
2002-10-25,11.892,12.593,11.806,12.55,30702626,0
2002-10-28,13.018,13.649,12.93,13.08,59284411,0
2002-10-29,12.956,13.053,11.901,12.412,42642542,0
2002-10-30,12.55,13.424,12.395,13.25,44693096,0
2002-10-31,13.339,13.657,12.715,13.001,47033487,0
2002-11-01,12.888,13.796,12.775,13.596,44658754,0
2002-11-04,14.107,14.791,13.839,14.228,52699783,0
2002-11-05,13.743,14.158,13.373,13.674,49893920,0
2002-11-06,13.769,14.59,13.743,14.572,42096263,0
2002-11-07,14.031,14.228,13.486,13.588,38033434,0
2002-11-08,13.735,14.005,13.062,13.596,38265819,0
2002-11-11,13.554,13.57,12.569,12.602,31487308,0
2002-11-12,12.747,13.442,12.55,13.036,33139562,0
2002-11-13,12.888,13.139,12.332,12.715,70560929,0
2002-11-14,12.956,13.657,12.637,13.631,64924580,0
2002-11-15,13.373,13.796,13.018,13.693,37170826,0
2002-11-18,14.062,14.062,13.173,13.259,33102450,0
2002-11-19,13.205,13.478,12.888,13.036,32140763,0
2002-11-20,13.197,13.926,13.103,13.718,43947147,0
2002-11-21,14.176,14.945,13.926,14.706,57699211,0
2002-11-22,14.252,14.747,14.195,14.572,39041597,0
2002-11-25,14.59,14.918,14.488,14.729,41139432,0
2002-11-26,14.662,14.706,14.235,14.324,29369933,0
2002-11-27,14.687,15.32,14.581,15.127,32330255,0
2002-11-29,15.24,15.371,14.729,14.747,14359048,0
2002-12-02,15.293,15.491,14.447,14.52,35006165,0
2002-12-03,14.368,14.385,13.76,13.813,25158653,0
2002-12-04,13.071,13.424,12.913,13.071,47543353,0
2002-12-05,13.459,13.495,12.646,12.88,32707394,0
2002-12-06,12.724,13.062,12.507,12.88,33740070,0
2002-12-09,12.673,12.88,11.842,11.851,38229864,0
2002-12-10,12.074,12.871,12.006,12.775,41501191,0
2002-12-11,12.532,12.896,12.29,12.602,36144513,0
2002-12-12,12.741,12.817,12.248,12.421,30602042,0
2002-12-13,12.264,12.264,11.702,11.728,34094659,0
2002-12-16,11.877,12.584,11.675,12.507,37812378,0
2002-12-17,12.465,12.698,11.918,11.987,39789857,0
2002-12-18,11.694,11.719,11.372,11.467,32924752,0
2002-12-19,11.443,11.815,11.218,11.702,38704464,0
2002-12-20,11.851,12.032,11.434,11.512,34759558,0
2002-12-23,11.503,12.109,11.418,12.057,23948854,0
2002-12-24,11.934,12.233,11.892,11.997,11835864,0
2002-12-26,12.109,12.359,11.884,11.944,20837654,0
2002-12-27,11.868,12.024,11.627,11.694,15329748,0
2002-12-30,11.684,11.892,11.425,11.494,19415012,0
2002-12-31,11.409,11.651,11.209,11.271,23454717,0
2003-01-02,11.634,12.109,11.297,12.091,29020777,0
2003-01-03,12.074,12.612,11.953,12.569,35052413,0
2003-01-06,12.913,13.45,12.896,13.33,41480610,0
2003-01-07,13.364,13.631,13.062,13.232,42630405,0
2003-01-08,13.018,13.164,12.62,12.655,32785086,0
2003-01-09,13.095,13.527,12.888,13.008,45377533,0
2003-01-10,13.131,13.674,12.817,13.58,44282776,0
2003-01-13,13.822,14.098,13.259,13.32,45653624,0
2003-01-14,13.414,13.796,13.071,13.285,44312602,0
2003-01-15,12.948,13.018,12.323,12.498,68025608,0
2003-01-16,12.809,12.817,12.332,12.403,36892083,0
2003-01-17,12.057,12.143,11.634,11.702,46318294,0
2003-01-21,12.066,12.066,11.643,11.694,38241306,0
2003-01-22,11.884,12.242,11.728,11.918,45858725,0
2003-01-23,12.437,12.628,12.032,12.161,46248350,0
2003-01-24,11.91,11.926,11.409,11.476,43387104,0
2003-01-27,11.201,11.667,10.942,11.484,30067088,0
2003-01-28,11.582,11.694,11.254,11.451,33505828,0
2003-01-29,11.66,11.901,11.342,11.763,50774331,0
2003-01-30,11.842,11.851,11.165,11.201,33943548,0
2003-01-31,11.227,11.227,9.732,10.354,81195552,0
2003-02-03,10.363,10.655,10.214,10.397,32315456,0
2003-02-04,10.205,10.562,10.188,10.535,38684807,0
2003-02-05,10.735,10.985,10.372,10.397,46263262,0
2003-02-06,10.232,10.58,10.232,10.38,30897785,0
2003-02-07,10.571,10.611,10.147,10.214,32375002,0
2003-02-10,10.249,10.587,9.989,10.423,32462869,0
2003-02-11,10.508,10.527,10.154,10.328,41635652,0
2003-02-12,10.042,10.474,10.016,10.214,53532672,0
2003-02-13,10.214,10.241,9.94,10.214,35781365,0
2003-02-14,10.197,10.743,10.188,10.726,37849262,0
2003-02-18,10.901,11.07,10.809,11.019,33204538,0
2003-02-19,10.837,11.363,10.562,10.735,30889577,0
2003-02-20,10.809,11.149,10.691,11.053,32312914,0
2003-02-21,11.184,11.184,10.743,11.07,38080835,0
2003-02-24,11.01,11.271,10.901,11.089,31604772,0
2003-02-25,10.837,11.035,10.62,10.942,33081869,0
2003-02-26,10.846,11.122,10.638,10.655,30456831,0
2003-02-27,10.809,11.026,10.647,10.883,28612075,0
2003-02-28,10.901,11.254,10.809,11.227,24885223,0
2003-03-03,11.315,11.451,10.846,10.934,31277929,0
2003-03-04,10.901,10.951,10.562,10.595,39978540,0
2003-03-05,10.709,10.718,10.414,10.587,30701702,0
2003-03-06,10.474,10.595,10.38,10.423,27286778,0
2003-03-07,10.257,10.423,10.111,10.345,41995795,0
2003-03-10,10.147,10.241,10.016,10.033,20465837,0
2003-03-11,10.069,10.163,9.954,10.042,26112129,0
2003-03-12,9.963,10.214,9.797,10.163,40989249,0
2003-03-13,10.448,10.951,10.232,10.951,39520820,0
2003-03-14,11.026,11.201,10.527,10.7,42109558,0
2003-03-17,10.527,11.539,10.527,11.349,45103644,0
2003-03-18,11.418,11.728,11.201,11.71,42988118,0
2003-03-19,11.684,11.842,11.451,11.71,33725268,0
2003-03-20,11.667,12.315,11.484,12.032,46138280,0
2003-03-21,12.515,12.612,12.1,12.309,41176778,0
2003-03-24,11.86,12.024,11.6,11.728,27270247,0
2003-03-25,11.609,11.892,11.512,11.772,26009462,0
2003-03-26,11.851,12.1,11.763,11.86,21948946,0
2003-03-27,11.529,11.824,11.529,11.675,22623328,0
2003-03-28,11.565,11.799,11.391,11.443,18102432,0
2003-03-31,11.193,11.289,10.883,10.883,28920189,0
2003-04-01,10.925,11.175,10.864,11.035,24544157,0
2003-04-02,11.409,11.833,11.391,11.754,24705095,0
2003-04-03,11.79,12.109,11.6,11.884,29746474,0
2003-04-04,11.987,12.006,11.547,11.694,23325528,0
2003-04-07,12.341,12.412,11.987,12.006,35048771,0
2003-04-08,11.868,11.901,11.556,11.6,25835684,0
2003-04-09,11.754,11.79,11.262,11.324,27531600,0
2003-04-10,11.324,11.512,11.165,11.451,22501364,0
2003-04-11,11.634,11.667,11.227,11.271,22216757,0
2003-04-14,11.342,11.684,11.165,11.66,21752544,0
2003-04-15,11.409,11.815,11.289,11.6,29515033,0
2003-04-16,11.978,12.368,11.91,12.134,42733122,0
2003-04-17,12.057,13.612,12.032,12.8,37386425,0
2003-04-21,12.756,12.975,12.446,12.966,30967374,0
2003-04-22,12.852,13.693,12.715,13.674,41423883,0
2003-04-23,13.64,13.64,13.224,13.468,33136025,0
2003-04-24,13.027,13.32,12.975,13.018,28046599,0
2003-04-25,12.741,12.792,12.161,12.272,36883495,0
2003-04-28,12.341,12.673,12.109,12.507,29630038,0
2003-04-29,12.93,13.113,12.681,12.88,49727822,0
2003-04-30,12.8,12.913,12.62,12.628,30996116,0
2003-05-01,12.8,12.871,12.332,12.756,29934739,0
2003-05-02,12.93,13.241,12.792,13.103,31670491,0
2003-05-05,13.188,13.519,13.018,13.045,30714591,0
2003-05-06,13.08,13.519,12.939,13.373,34592438,0
2003-05-07,13.303,13.397,13.001,13.103,25591757,0
2003-05-08,12.93,13.001,12.602,12.62,29175564,0
2003-05-09,13.045,13.062,12.747,13.045,28301311,0
2003-05-12,13.224,13.631,13.053,13.596,48195739,0
2003-05-13,13.388,13.562,13.294,13.459,34137259,0
2003-05-14,13.173,13.414,12.724,12.948,53729855,0
2003-05-15,13.036,13.08,12.577,12.88,36966999,0
2003-05-16,12.715,12.956,12.309,12.377,33351611,0
2003-05-19,12.161,12.281,11.868,11.892,29112802,0
2003-05-20,11.953,12.1,11.754,11.901,31626666,0
2003-05-21,11.934,11.978,11.667,11.815,28425612,0
2003-05-22,11.842,12.143,11.728,12.006,28118241,0
2003-05-23,12.024,12.118,11.806,11.97,23773265,0
2003-05-27,11.97,12.756,11.926,12.705,36032822,0
2003-05-28,12.733,12.992,12.655,12.775,34932054,0
2003-05-29,12.817,13.148,12.733,12.817,42365524,0
2003-05-30,13.045,13.545,13.018,13.459,51711936,0
2003-06-02,13.743,13.829,13.131,13.224,35738193,0
2003-06-03,13.224,13.743,13.188,13.693,35767398,0
2003-06-04,13.657,14.437,13.495,14.412,51886183,0
2003-06-05,14.089,14.626,14.005,14.59,43363463,0
2003-06-06,14.988,15.257,13.883,14.089,60414728,0
2003-06-09,13.899,13.943,13.424,13.684,31086350,0
2003-06-10,13.545,13.726,13.131,13.693,36587568,0
2003-06-11,13.355,13.709,13.188,13.631,33843467,0
2003-06-12,13.718,14.403,13.268,13.512,28309866,0
2003-06-13,13.536,13.604,13.103,13.173,25838157,0
2003-06-16,13.285,13.562,13.103,13.562,27007480,0
2003-06-17,13.752,13.805,13.347,13.64,28671611,0
2003-06-18,13.562,14.062,13.311,13.935,34217136,0
2003-06-19,14.098,14.116,13.709,13.822,27826887,0
2003-06-20,13.839,14.023,13.414,13.649,34455652,0
2003-06-23,13.588,13.839,13.268,13.486,25300115,0
2003-06-24,13.232,13.468,13.139,13.259,24553624,0
2003-06-25,13.364,13.839,13.32,13.33,30161532,0
2003-06-26,13.45,13.866,13.379,13.778,23445865,0
2003-06-27,13.726,14.228,13.726,13.822,38792320,0
2003-06-30,13.857,14.176,13.674,13.701,22789534,0
2003-07-01,13.562,14.054,13.32,13.996,36178255,0
2003-07-02,13.96,14.125,13.778,14.07,29722277,0
2003-07-03,13.977,14.235,13.822,13.857,13940041,0
2003-07-07,14.252,15.338,14.228,15.248,53804551,0
2003-07-08,14.988,15.412,14.918,15.395,32547559,0
2003-07-09,15.31,15.526,15.085,15.267,34066240,0
2003-07-10,15.101,15.24,14.878,15.085,22319782,0
2003-07-11,15.101,15.18,14.799,15.042,21049484,0
2003-07-14,15.542,15.862,15.5,15.69,46237711,0
2003-07-15,16.019,16.657,15.967,16.15,61774668,0
2003-07-16,16.39,16.623,16.044,16.623,51651275,0
2003-07-17,16.177,16.277,15.587,15.837,41749192,0
2003-07-18,15.941,15.949,15.24,15.725,23324910,0
2003-07-21,15.638,15.69,15.338,15.455,20548828,0
2003-07-22,16.061,16.399,15.804,16.228,46022084,0
2003-07-23,16.294,16.728,16.202,16.693,36354997,0
2003-07-24,16.719,16.874,16.259,16.347,39450125,0
2003-07-25,16.259,16.701,16.001,16.693,23859605,0
2003-07-28,16.728,17.153,16.607,17.048,28076962,0
2003-07-29,16.985,16.995,16.45,16.746,28342091,0
2003-07-30,16.685,16.719,16.459,16.623,22889890,0
2003-07-31,16.84,17.161,16.087,16.831,26062218,0
2003-08-01,16.883,16.971,16.565,16.92,19670230,0
2003-08-04,16.874,17.153,16.623,17.101,23446149,0
2003-08-05,16.985,17.118,16.285,16.319,30717836,0
2003-08-06,16.319,16.477,16.001,16.044,31637191,0
2003-08-07,16.132,16.443,16.078,16.243,28772286,0
2003-08-08,16.39,16.416,15.302,15.465,33995284,0
2003-08-11,15.509,15.924,15.482,15.862,27122594,0
2003-08-12,15.949,15.976,15.706,15.957,37081603,0
2003-08-13,15.914,16.728,15.828,16.505,57183399,0
2003-08-14,16.399,16.701,16.277,16.583,23877821,0
2003-08-15,16.574,16.657,16.194,16.39,14772803,0
2003-08-18,16.599,17.092,16.416,17.074,32031498,0
2003-08-19,17.127,17.412,17.029,17.367,35884630,0
2003-08-20,17.169,17.686,17.127,17.334,25420976,0
2003-08-21,17.592,17.965,17.49,17.931,29317205,0
2003-08-22,18.855,19.323,18.269,18.424,53158380,0
2003-08-25,18.353,18.622,18.188,18.335,24372437,0
2003-08-26,18.206,18.206,17.62,18.122,28409561,0
2003-08-27,18.042,18.744,18.042,18.727,25209524,0
2003-08-28,18.821,18.899,18.335,18.658,31029670,0
2003-08-29,18.658,18.744,18.369,18.709,17303809,0
2003-09-02,18.924,19.002,17.99,18.415,34131922,0
2003-09-03,18.587,18.595,17.99,18.128,29905337,0
2003-09-04,18.45,18.542,18.179,18.353,29236900,0
2003-09-05,18.287,18.986,18.225,18.459,39430648,0
2003-09-08,18.459,19.315,18.459,19.219,38669619,0
2003-09-09,19.166,19.315,18.77,19.09,32517850,0
2003-09-10,18.828,18.89,17.765,17.904,37455541,0
2003-09-11,18.025,18.396,17.385,18.26,39257760,0
2003-09-12,18.087,18.136,17.755,18.136,26440255,0
2003-09-15,18.578,18.631,17.765,17.801,33934340,0
2003-09-16,17.854,18.55,17.854,18.493,29399926,0
2003-09-17,18.469,18.595,18.095,18.269,25477986,0
2003-09-18,17.801,18.172,17.575,17.982,42617914,0
2003-09-19,17.999,18.087,17.602,17.712,33176599,0
2003-09-22,17.177,17.334,16.821,17.013,39631520,0
2003-09-23,17.02,17.066,16.693,17.029,37401288,0
2003-09-24,17.057,17.136,15.949,15.985,40022286,0
2003-09-25,16.141,16.649,15.896,16.15,41950047,0
2003-09-26,16.219,16.477,15.88,15.933,33989024,0
2003-09-29,16.141,16.513,16.141,16.364,27977797,0
2003-09-30,16.219,16.237,15.673,15.682,36475455,0
2003-10-01,15.804,16.168,15.734,16.052,33866609,0
2003-10-02,16.087,16.468,15.976,16.044,34101588,0
2003-10-03,16.719,17.092,16.15,16.831,44726390,0
2003-10-06,16.893,16.964,16.522,16.701,20780882,0
2003-10-07,16.522,17.211,16.505,17.195,32109449,0
2003-10-08,17.342,17.592,17.029,17.412,39777336,0
2003-10-09,17.811,18.007,17.446,17.774,44444585,0
2003-10-10,18.122,18.164,17.82,17.946,28233622,0
2003-10-13,18.197,18.396,17.999,18.164,25484294,0
2003-10-14,18.007,18.128,17.686,18.087,27263063,0
2003-10-15,18.631,19.02,18.45,18.684,53242080,0
2003-10-16,18.45,18.934,18.396,18.916,30324906,0
2003-10-17,18.828,18.943,18.216,18.269,22558485,0
2003-10-20,18.335,18.717,18.225,18.684,25629678,0
2003-10-21,18.994,19.002,18.666,18.934,22790436,0
2003-10-22,18.916,18.916,18.164,18.45,23450887,0
2003-10-23,17.473,17.999,17.351,17.864,38965476,0
2003-10-24,17.611,18.042,17.455,17.864,28219535,0
2003-10-27,18.033,18.278,17.82,17.922,24427955,0
2003-10-28,18.526,19.548,18.459,19.504,54971255,0
2003-10-29,19.504,19.79,19.504,19.529,43721570,0
2003-10-30,19.877,20.308,19.529,20.1,39832753,0
2003-10-31,20.1,20.352,19.956,20.18,32429399,0
2003-11-03,20.517,21.321,20.463,21.244,37885300,0
2003-11-04,21.019,21.64,20.932,21.537,44566271,0
2003-11-05,21.537,21.709,21.163,21.582,28464578,0
2003-11-06,21.918,22.273,21.511,22.151,40270784,0
2003-11-07,22.402,22.437,21.694,21.839,35537116,0
2003-11-10,21.968,22.004,20.932,21.115,33344637,0
2003-11-11,21.115,21.685,20.759,21.537,30312148,0
2003-11-12,21.753,22.159,21.667,22.004,50234015,0
2003-11-13,21.943,22.125,20.95,21.399,81832895,0
2003-11-14,21.426,21.469,20.109,20.308,53006632,0
2003-11-17,20.308,20.751,20.049,20.534,44482413,0
2003-11-18,20.688,20.769,19.901,19.919,38939134,0
2003-11-19,20.049,20.326,19.859,20.264,32601286,0
2003-11-20,20.041,20.489,19.729,19.763,40833981,0
2003-11-21,19.98,20.082,19.645,19.859,29597972,0
2003-11-24,20.18,20.621,20.016,20.578,31735277,0
2003-11-25,20.578,21.088,20.543,20.778,28942687,0
2003-11-26,20.941,21.009,20.18,20.534,28149117,0
2003-11-28,20.543,21.044,20.525,20.967,9792299,0
2003-12-01,21.218,21.347,20.688,20.941,32775299,0
2003-12-02,20.941,21.097,20.742,20.81,26057975,0
2003-12-03,20.982,21.181,20.379,20.534,27762776,0
2003-12-04,20.445,20.517,19.548,20.082,44508571,0
2003-12-05,19.712,19.841,19.114,19.323,30575179,0
2003-12-08,19.359,19.67,18.986,19.417,30886976,0
2003-12-09,19.574,19.653,18.378,18.478,40281433,0
2003-12-10,18.595,18.77,18.188,18.727,36119137,0
2003-12-11,18.692,19.375,18.587,19.254,32226781,0
2003-12-12,19.408,19.565,19.132,19.391,27020216,0
2003-12-15,20.067,20.118,18.692,18.709,36675115,0
2003-12-16,18.779,18.89,17.829,18.441,43198438,0
2003-12-17,18.432,18.828,18.016,18.164,40845947,0
2003-12-18,18.296,19.011,18.251,18.89,36216107,0
2003-12-19,19.02,19.289,18.761,18.908,39605246,0
2003-12-22,18.812,19.166,18.684,19.03,20632576,0
2003-12-23,18.977,19.425,18.908,19.315,27178651,0
2003-12-24,19.408,19.512,19.158,19.245,9984545,0
2003-12-26,19.289,19.444,19.142,19.174,6275871,0
2003-12-29,19.332,19.695,19.323,19.653,17661020,0
2003-12-30,19.695,19.745,19.245,19.451,26261080,0
2003-12-31,19.556,19.6,19.202,19.408,22876643,0
2004-01-02,19.556,19.583,19.03,19.114,30646214,0
2004-01-05,19.529,20.414,19.46,20.345,42437783,0
2004-01-06,20.455,20.819,20.126,20.688,36565823,0
2004-01-07,20.637,20.742,20.257,20.621,31790697,0
2004-01-08,20.906,21.097,20.335,21,35169587,0
2004-01-09,20.751,21.382,20.646,20.982,44307016,0
2004-01-12,21,21.347,20.751,21.302,25322476,0
2004-01-13,21.408,21.408,20.37,20.63,39472470,0
2004-01-14,20.724,20.733,20.153,20.231,39435477,0
2004-01-15,19.823,20.958,19.823,20.769,46161611,0
2004-01-16,21.044,21.138,20.594,21.115,32201903,0
2004-01-20,21.227,21.278,20.888,21.062,23970061,0
2004-01-21,20.991,20.991,20.414,20.751,27439941,0
2004-01-22,20.759,21.138,20.326,20.37,26861066,0
2004-01-23,20.379,20.48,19.332,19.479,43150094,0
2004-01-26,19.46,19.901,19.382,19.85,34518432,0
2004-01-27,19.46,19.645,18.908,19.054,50226641,0
2004-01-28,19.315,19.368,18.335,18.517,42345730,0
2004-01-29,18.727,18.821,17.982,18.604,52077040,0
2004-01-30,18.684,18.899,18.424,18.761,28949238,0
2004-02-02,19.107,19.142,18.604,18.676,33225607,0
2004-02-03,18.378,18.812,18.26,18.752,33876919,0
2004-02-04,18.387,18.744,18.287,18.493,31163330,0
2004-02-05,18.676,18.744,18.36,18.478,27153456,0
2004-02-06,18.517,19.444,18.502,19.359,31100134,0
2004-02-09,19.46,19.609,19.037,19.072,26961888,0
2004-02-10,19.063,19.263,18.89,19.054,20581831,0
2004-02-11,19.158,19.425,19.132,19.289,27196917,0
2004-02-12,19.359,19.6,18.994,19.072,26109871,0
2004-02-13,19.245,19.306,18.7,18.828,26391318,0
2004-02-17,19.114,19.184,18.735,18.977,23018709,0
2004-02-18,18.986,19.375,18.752,19.297,45455922,0
2004-02-19,20.471,20.759,19.114,19.142,87338588,0
2004-02-20,19.245,19.281,18.622,18.812,56123780,0
2004-02-23,18.916,18.924,18.122,18.344,48967983,0
2004-02-24,18.172,18.578,18.078,18.369,45347608,0
2004-02-25,18.502,18.863,18.405,18.812,36440888,0
2004-02-26,18.752,19.054,18.55,18.779,29853365,0
2004-02-27,18.863,18.977,18.322,18.378,40353043,0
2004-03-01,18.424,18.855,18.243,18.821,39251275,0
2004-03-02,18.803,19.227,18.735,18.744,42131255,0
2004-03-03,18.692,18.828,18.225,18.329,37445356,0
2004-03-04,18.387,18.692,18.369,18.649,25660681,0
2004-03-05,18.188,18.692,18.145,18.526,40798015,0
2004-03-08,18.64,18.821,17.879,17.922,37842481,0
2004-03-09,17.904,18.296,17.774,18.172,48337281,0
2004-03-10,18.234,18.535,17.887,18.172,51558036,0
2004-03-11,18.033,18.424,17.99,18.025,59143180,0
2004-03-12,18.305,18.51,18.206,18.424,29058047,0
2004-03-15,18.314,18.344,17.904,17.931,31794616,0
2004-03-16,18.113,18.329,17.956,18.287,36746434,0
2004-03-17,18.36,18.569,18.278,18.441,28712380,0
2004-03-18,18.432,18.631,18.113,18.278,40762171,0
2004-03-19,18.206,18.269,17.515,17.592,50140402,0
2004-03-22,17.429,17.575,17.118,17.473,47480635,0
2004-03-23,17.592,17.879,17.351,17.611,39995878,0
2004-03-24,17.55,18.225,17.507,17.965,49866381,0
2004-03-25,18.164,18.89,17.999,18.796,61070752,0
2004-03-26,18.666,19.03,18.51,18.535,34991222,0
2004-03-29,18.779,18.916,18.441,18.587,27334669,0
2004-03-30,18.587,18.587,18.197,18.502,37088570,0
2004-03-31,18.526,18.658,18.387,18.45,24819396,0
2004-04-01,18.478,18.943,18.415,18.788,29283712,0
2004-04-02,19.382,19.52,19.184,19.504,43827538,0
2004-04-05,19.382,19.636,19.368,19.6,25920023,0
2004-04-06,19.359,19.391,19.054,19.315,33226755,0
2004-04-07,19.219,19.435,18.994,19.166,32061943,0
2004-04-08,19.425,19.583,19.245,19.479,33986413,0
2004-04-12,19.52,19.814,19.174,19.754,26874188,0
2004-04-13,19.737,19.859,19.382,19.46,29754485,0
2004-04-14,19.114,19.678,19.09,19.375,28916564,0
2004-04-15,19.263,19.548,18.415,18.569,46843044,0
2004-04-16,18.45,18.55,17.611,17.99,58127810,0
2004-04-19,17.956,18.335,17.938,18.314,33912966,0
2004-04-20,18.329,18.378,17.482,17.49,41930104,0
2004-04-21,17.646,17.801,17.282,17.499,38613930,0
2004-04-22,16.893,17.557,16.754,17.066,67131299,0
2004-04-23,17.246,17.385,17.127,17.282,33158212,0
2004-04-26,17.316,17.367,16.623,16.813,35746590,0
2004-04-27,16.78,17.039,16.64,16.666,39585265,0
2004-04-28,16.649,16.902,16.329,16.382,35392710,0
2004-04-29,16.434,16.547,15.647,15.941,65408783,0
2004-04-30,16.01,16.177,15.76,15.804,39553872,0
2004-05-03,16.001,16.243,15.403,15.673,41628280,0
2004-05-04,15.819,16.408,15.751,16.132,46654849,0
2004-05-05,16.243,16.259,15.896,16.07,33908748,0
2004-05-06,15.853,16.251,15.751,16.113,34326063,0
2004-05-07,16.123,16.632,16.105,16.15,42612196,0
2004-05-10,16.251,16.574,16.07,16.513,53468673,0
2004-05-11,16.71,17.048,16.607,16.964,42295911,0
2004-05-12,16.813,16.865,16.186,16.738,45088969,0
2004-05-13,16.574,16.685,16.277,16.355,42158650,0
2004-05-14,16.666,16.693,16.019,16.036,44263305,0
2004-05-17,15.699,16.277,15.699,15.957,32404614,0
2004-05-18,16.319,16.45,16.177,16.302,41028839,0
2004-05-19,16.607,16.728,16.123,16.123,68231750,0
2004-05-20,16.243,16.243,15.786,15.819,38140646,0
2004-05-21,15.985,16.044,15.777,15.896,26005526,0
2004-05-24,15.967,16.338,15.933,16.194,33620802,0
2004-05-25,16.194,16.693,16.019,16.623,39668369,0
2004-05-26,16.547,16.971,16.477,16.821,37461129,0
2004-05-27,16.964,17.177,16.796,16.955,44132141,0
2004-05-28,17.082,17.282,16.821,17.273,29713546,0
2004-06-01,17.101,17.29,16.865,17.02,22760109,0
2004-06-02,16.92,17.004,16.364,16.477,37255727,0
2004-06-03,16.382,16.39,16.07,16.07,30659562,0
2004-06-04,16.39,16.477,16.219,16.228,24321375,0
2004-06-07,16.416,16.821,16.355,16.796,23467878,0
2004-06-08,16.591,16.666,16.408,16.529,29200388,0
2004-06-09,16.374,16.505,16.061,16.159,31381018,0
2004-06-10,16.319,16.399,16.001,16.364,23147448,0
2004-06-14,16.096,16.168,15.941,16.15,22102943,0
2004-06-15,16.338,16.513,16.251,16.374,23488683,0
2004-06-16,16.31,16.374,16.113,16.159,20971128,0
2004-06-17,16.044,16.078,15.751,15.87,26856429,0
2004-06-18,15.769,16.07,15.656,15.69,28482463,0
2004-06-21,15.795,15.941,15.587,15.595,19024999,0
2004-06-22,15.629,16.07,15.542,16.044,30777795,0
2004-06-23,16.07,16.459,15.924,16.408,43348830,0
2004-06-24,16.374,16.657,16.294,16.319,28271769,0
2004-06-25,16.355,16.728,16.31,16.666,26526476,0
2004-06-28,16.79,16.79,16.277,16.302,27237352,0
2004-06-29,16.347,17.004,16.319,16.977,42292055,0
2004-06-30,16.964,17.153,16.883,16.971,34531571,0
2004-07-01,16.865,16.893,16.194,16.434,35783099,0
2004-07-02,16.302,16.302,15.933,16.001,27621157,0
2004-07-06,15.751,15.777,15.371,15.579,35847324,0
2004-07-07,15.526,15.985,15.519,15.716,23466153,0
2004-07-08,15.611,16.15,15.57,15.896,33911790,0
2004-07-09,16.036,16.228,15.87,16.141,25232948,0
2004-07-12,15.682,15.742,15.446,15.725,40791620,0
2004-07-13,15.69,15.795,15.354,15.509,35753988,0
2004-07-14,14.817,15.136,14.385,14.547,77603360,0
2004-07-15,14.653,14.842,14.421,14.513,40074436,0
2004-07-16,14.791,14.878,14.403,14.403,33460453,0
2004-07-19,14.513,14.706,14.393,14.504,30028446,0
2004-07-20,14.496,14.945,14.421,14.927,34663197,0
2004-07-21,15.042,15.05,14.315,14.377,42853499,0
2004-07-22,14.393,14.714,14.211,14.644,39626388,0
2004-07-23,14.478,14.59,14.125,14.149,24965974,0
2004-07-26,14.107,14.297,13.883,14.014,29881939,0
2004-07-27,14.054,14.149,13.752,13.996,33502241,0
2004-07-28,13.796,13.899,13.504,13.718,40015427,0
2004-07-29,13.926,14.377,13.908,14.235,41580203,0
2004-07-30,14.297,14.765,14.261,14.678,41931188,0
2004-08-02,14.529,14.87,14.513,14.757,28810817,0
2004-08-03,14.747,14.765,14.211,14.228,29306081,0
2004-08-04,14.393,14.791,14.351,14.706,38388662,0
2004-08-05,14.747,15.033,14.529,14.529,39706991,0
2004-08-06,14.297,14.572,14.031,14.125,34209959,0
2004-08-09,14.235,14.368,13.977,14.278,28262604,0
2004-08-10,14.368,14.626,14.306,14.617,26982706,0
2004-08-11,14.125,14.149,13.752,14.062,46029619,0
2004-08-12,13.848,14.079,13.414,13.504,39905654,0
2004-08-13,13.612,13.621,13.285,13.527,29718729,0
2004-08-16,13.588,13.873,13.519,13.527,33895735,0
2004-08-17,13.839,14.054,13.743,13.899,57701257,0
2004-08-18,13.701,14.107,13.588,13.977,77959539,0
2004-08-19,13.899,14.014,13.58,13.735,36941054,0
2004-08-20,13.674,13.977,13.545,13.857,29157872,0
2004-08-23,13.926,14.228,13.89,14.031,30550155,0
2004-08-24,14.134,14.149,13.701,13.778,37163001,0
2004-08-25,13.76,14.089,13.674,14.062,36889368,0
2004-08-26,13.917,14.014,13.76,13.822,33778541,0
2004-08-27,14.023,14.261,13.866,14.149,35590181,0
2004-08-30,14.107,14.176,13.829,13.829,22969709,0
2004-08-31,13.839,13.883,13.478,13.743,34008701,0
2004-09-01,13.701,14.116,13.657,13.883,33582841,0
2004-09-02,13.839,14.134,13.778,14.125,24183493,0
2004-09-03,13.684,13.926,13.512,13.58,41436265,0
2004-09-07,13.735,13.788,13.347,13.57,40865082,0
2004-09-08,13.433,13.917,13.405,13.657,34707799,0
2004-09-09,13.805,14.297,13.76,14.176,45356605,0
2004-09-10,14.149,14.729,14.062,14.617,34781517,0
2004-09-13,14.799,15.016,14.644,14.722,48950495,0
2004-09-14,14.662,14.988,14.653,14.894,40043117,0
2004-09-15,14.765,14.765,14.437,14.504,33313343,0
2004-09-16,14.504,14.765,14.462,14.513,25175825,0
2004-09-17,14.563,14.662,14.393,14.617,35215551,0
2004-09-20,14.538,15.31,14.513,15.214,44283350,0
2004-09-21,15.276,15.386,15.016,15.248,41309439,0
2004-09-22,15.11,15.18,14.706,14.799,36466754,0
2004-09-23,14.808,14.979,14.669,14.842,30074871,0
2004-09-24,14.901,15.007,14.403,14.403,41283556,0
2004-09-27,14.297,14.52,14.125,14.195,28291006,0
2004-09-28,14.228,14.245,13.839,14.023,39849809,0
2004-09-29,14.107,14.351,14.054,14.167,38938335,0
2004-09-30,14.203,14.547,14.195,14.261,35558172,0
2004-10-01,14.6,15.025,14.538,14.963,39435319,0
2004-10-04,15.24,15.302,14.826,14.842,41934474,0
2004-10-05,14.835,15.05,14.747,14.988,38764589,0
2004-10-06,14.918,14.936,14.678,14.91,35351940,0
2004-10-07,14.817,15.033,14.773,14.842,31194319,0
2004-10-08,14.644,14.653,13.857,14.023,72292787,0
2004-10-11,14.014,14.125,13.621,14.089,34705945,0
2004-10-12,13.857,14.062,13.805,13.977,42513384,0
2004-10-13,14.471,14.547,14.07,14.176,48143510,0
2004-10-14,13.917,13.987,13.536,13.58,47049652,0
2004-10-15,13.684,13.796,13.554,13.58,24981564,0
2004-10-18,13.554,13.752,13.397,13.718,31497521,0
2004-10-19,13.908,14.023,13.649,13.743,34983586,0
2004-10-20,13.674,14.014,13.545,13.943,35239390,0
2004-10-21,14.04,14.211,13.951,14.167,43850246,0
2004-10-22,14.324,14.368,13.76,13.805,40967217,0
2004-10-25,13.57,13.943,13.486,13.735,38836068,0
2004-10-26,13.726,13.743,13.478,13.57,40751914,0
2004-10-27,13.631,13.996,13.527,13.96,51193019,0
2004-10-28,13.996,14.203,13.848,14.014,44076892,0
2004-10-29,14.005,14.062,13.752,13.926,38139966,0
2004-11-01,13.848,13.96,13.805,13.829,31494530,0
2004-11-02,13.829,14.185,13.726,14.054,51394006,0
2004-11-03,14.342,14.43,13.839,13.943,58405066,0
2004-11-04,13.674,14.054,13.657,14.047,46499741,0
2004-11-05,14.245,14.288,13.987,14.079,38007403,0
2004-11-08,14.023,14.324,14.014,14.176,40522824,0
2004-11-09,14.185,14.219,13.996,14.158,32367312,0
2004-11-10,14.014,14.062,13.769,13.805,43604935,0
2004-11-11,13.805,13.951,13.76,13.908,31169597,0
2004-11-12,13.935,14.031,13.709,13.987,41224284,0
2004-11-15,14.07,14.572,14.014,14.513,49381830,0
2004-11-16,14.513,14.581,14.297,14.496,35211013,0
2004-11-17,14.722,15.155,14.617,14.997,80713879,0
2004-11-18,14.421,15.354,14.27,15.267,112290136,0
2004-11-19,15.11,15.172,14.662,14.697,56630766,0
2004-11-22,14.714,14.878,14.617,14.791,42275259,0
2004-11-23,14.747,14.901,14.609,14.617,35631813,0
2004-11-24,14.729,14.808,14.572,14.669,31275476,0
2004-11-26,14.617,14.738,14.538,14.697,9524583,0
2004-11-29,14.799,14.918,14.572,14.653,29514435,0
2004-11-30,14.662,14.714,14.393,14.393,40356919,0
2004-12-01,14.617,15.386,14.59,15.329,67492999,0
2004-12-02,15.214,15.542,15.119,15.136,50345718,0
2004-12-03,15.673,15.853,15.437,15.473,62490153,0
2004-12-06,15.473,15.551,15.284,15.446,32767680,0
2004-12-07,15.482,15.742,15.119,15.189,35692486,0
2004-12-08,15.101,15.127,14.835,14.936,35906601,0
2004-12-09,14.687,15.05,14.513,14.835,42685172,0
2004-12-10,14.678,15.007,14.669,14.729,32178153,0
2004-12-13,14.886,14.936,14.747,14.842,23943248,0
2004-12-14,14.963,15.214,14.945,15.068,33183457,0
2004-12-15,15.068,15.18,14.979,15.101,30496620,0
2004-12-16,14.988,15.127,14.6,14.765,41742007,0
2004-12-17,14.635,14.842,14.52,14.563,39256959,0
2004-12-20,14.572,14.729,14.306,14.496,33473944,0
2004-12-21,14.555,14.747,14.496,14.581,35326178,0
2004-12-22,14.799,14.835,14.617,14.697,32827978,0
2004-12-23,14.669,14.757,14.59,14.729,15826929,0
2004-12-27,14.729,14.791,14.504,14.538,17971133,0
2004-12-28,14.538,14.714,14.478,14.635,24160220,0
2004-12-29,14.538,14.835,14.538,14.729,18830197,0
2004-12-30,14.706,14.878,14.706,14.738,15615879,0
2004-12-31,14.757,14.835,14.714,14.791,13094760,0
2005-01-03,14.861,14.972,14.538,14.547,38456082,0
2005-01-04,14.626,14.678,14.005,14.27,55556937,0
2005-01-05,14.185,14.324,13.935,14.031,43838736,0
2005-01-06,14.098,14.158,13.883,13.926,42718953,0
2005-01-07,14.005,14.185,13.883,13.969,44267616,0
2005-01-10,13.935,14.149,13.89,13.987,40033583,0
2005-01-11,13.899,14.079,13.839,13.969,49785333,0
2005-01-12,14.27,14.496,14.079,14.297,69944436,0
2005-01-13,14.27,14.27,13.935,14.054,48852654,0
2005-01-14,14.116,14.488,14.089,14.297,51826839,0
2005-01-18,14.297,14.385,14.176,14.297,31479423,0
2005-01-19,14.288,14.315,13.829,13.848,35774355,0
2005-01-20,13.769,14.141,13.735,13.76,51634690,0
2005-01-21,13.796,13.908,13.433,13.486,68686524,0
2005-01-24,13.588,13.612,13.103,13.121,49631937,0
2005-01-25,13.197,13.604,13.18,13.536,49137270,0
2005-01-26,13.612,13.987,13.604,13.943,51557725,0
2005-01-27,13.943,14.278,13.848,14.252,58299350,0
2005-01-28,14.203,14.261,13.805,13.873,43509019,0
2005-01-31,14.098,14.185,13.735,13.752,45826081,0
2005-02-01,13.873,14.235,13.822,14.185,47659378,0
2005-02-02,14.261,14.315,13.899,14.062,42592561,0
2005-02-03,13.96,14.031,13.848,13.977,37329405,0
2005-02-04,13.951,14.529,13.951,14.52,53096691,0
2005-02-07,14.488,14.617,14.297,14.462,34124366,0
2005-02-08,14.496,14.861,14.496,14.59,49789053,0
2005-02-09,14.572,14.609,14.195,14.278,46742645,0
2005-02-10,14.377,14.547,14.245,14.412,38692057,0
2005-02-11,14.377,14.997,14.351,14.826,49404710,0
2005-02-14,14.826,14.894,14.678,14.817,37882649,0
2005-02-15,14.817,15.214,14.799,15.127,67799494,0
2005-02-16,15.091,15.362,14.878,15.136,67701033,0
2005-02-17,15.11,15.302,14.861,14.988,47039114,0
2005-02-18,14.918,15.136,14.87,15.05,30350082,0
2005-02-22,14.782,15.354,14.782,15.101,43050070,0
2005-02-23,15.155,15.267,14.799,14.918,29374433,0
2005-02-24,14.918,15.214,14.808,15.205,43852285,0
2005-02-25,15.145,15.551,15.136,15.5,36025684,0
2005-02-28,15.455,15.69,15.007,15.091,40269372,0
2005-03-01,15.196,15.403,15.068,15.284,37008028,0
2005-03-02,14.979,15.145,14.782,14.894,38803694,0
2005-03-03,14.945,14.954,14.52,14.791,52211080,0
2005-03-04,14.918,14.927,14.52,14.6,41388832,0
2005-03-07,14.59,14.954,14.555,14.835,35835471,0
2005-03-08,14.757,14.87,14.504,14.547,42646889,0
2005-03-09,14.529,14.662,14.368,14.412,32306966,0
2005-03-10,14.447,14.572,14.27,14.555,27289617,0
2005-03-11,14.581,14.635,14.185,14.185,39883133,0
2005-03-14,14.252,14.324,14.107,14.297,22284416,0
2005-03-15,14.315,14.332,13.951,14.014,29971541,0
2005-03-16,13.917,14.158,13.822,13.866,30058365,0
2005-03-17,13.89,14.054,13.839,13.987,23008655,0
2005-03-18,13.96,14.04,13.813,13.829,25048070,0
2005-03-21,13.873,13.987,13.693,13.848,25860938,0
2005-03-22,13.926,14.005,13.674,13.674,28698368,0
2005-03-23,13.674,14.185,13.674,14.023,42578219,0
2005-03-24,14.141,14.453,14.062,14.385,48797214,0
2005-03-28,14.437,14.529,14.211,14.228,24361210,0
2005-03-29,14.185,14.297,14.054,14.107,28728622,0
2005-03-30,14.141,14.437,14.141,14.393,36646621,0
2005-03-31,14.412,14.412,14.031,14.054,30570731,0
2005-04-01,14.228,14.245,13.796,13.848,32380785,0
2005-04-04,13.839,13.996,13.788,13.883,27743218,0
2005-04-05,13.951,13.996,13.796,13.857,29916490,0
2005-04-06,13.996,14.089,13.822,13.839,23806724,0
2005-04-07,13.839,14.005,13.829,13.969,21573586,0
2005-04-08,13.977,14.047,13.873,13.899,17089112,0
2005-04-11,13.926,13.969,13.822,13.839,13770823,0
2005-04-12,13.822,13.873,13.512,13.769,37776373,0
2005-04-13,13.693,13.709,13.347,13.364,48019794,0
2005-04-14,13.442,13.519,13.173,13.197,38283454,0
2005-04-15,13.008,13.131,12.395,12.541,82725765,0
2005-04-18,12.715,12.992,12.637,12.852,39693900,0
2005-04-19,13.018,13.036,12.724,12.975,46673812,0
2005-04-20,13.294,13.433,12.741,12.766,46686843,0
2005-04-21,12.992,13.148,12.826,13.088,35525929,0
2005-04-22,13.053,13.103,12.792,12.939,26227144,0
2005-04-25,13.018,13.103,12.871,12.966,23317261,0
2005-04-26,12.896,13.277,12.871,12.975,27069098,0
2005-04-27,12.852,13.08,12.756,12.913,24947671,0
2005-04-28,12.784,13.095,12.784,12.871,29566260,0
2005-04-29,12.922,12.956,12.515,12.862,34407701,0
2005-05-02,12.888,13.113,12.888,13.045,23062947,0
2005-05-03,13.001,13.232,13.001,13.053,25729937,0
2005-05-04,13.08,13.355,13.071,13.33,24533559,0
2005-05-05,13.294,13.495,13.156,13.379,35486432,0
2005-05-06,13.459,13.545,13.259,13.519,24007339,0
2005-05-09,13.478,13.588,13.397,13.562,18065032,0
2005-05-10,13.468,13.735,13.414,13.674,30478822,0
2005-05-11,13.674,13.701,13.468,13.621,22860489,0
2005-05-12,13.604,13.796,13.512,13.57,26081981,0
2005-05-13,13.621,14.125,13.588,13.977,40156681,0
2005-05-16,13.848,13.969,13.813,13.899,18922152,0
2005-05-17,13.89,13.969,13.769,13.873,34393797,0
2005-05-18,13.621,13.908,13.373,13.788,91392913,0
2005-05-19,13.666,13.848,13.486,13.596,41666619,0
2005-05-20,13.657,13.752,13.527,13.709,31769515,0
2005-05-23,13.701,13.917,13.666,13.866,39694235,0
2005-05-24,13.788,14.27,13.76,14.252,39146614,0
2005-05-25,14.167,14.252,14.04,14.185,23854005,0
2005-05-26,14.27,14.488,14.245,14.437,34923016,0
2005-05-27,14.437,14.437,14.141,14.403,20039107,0
2005-05-31,14.52,14.529,14.195,14.203,30994330,0
2005-06-01,14.203,14.538,14.195,14.377,28960855,0
2005-06-02,14.324,14.581,14.324,14.581,28699805,0
2005-06-03,14.581,14.644,14.453,14.59,24316908,0
2005-06-06,14.572,14.59,14.368,14.547,28577069,0
2005-06-07,14.6,14.738,14.324,14.342,29871808,0
2005-06-08,14.447,14.678,14.342,14.609,29509153,0
2005-06-09,14.555,15.076,14.555,15.05,41447341,0
2005-06-10,14.979,15.007,14.662,14.835,29546936,0
2005-06-13,14.678,14.878,14.626,14.687,23461101,0
2005-06-14,14.635,14.782,14.547,14.617,19050121,0
2005-06-15,14.669,14.722,14.278,14.6,27802134,0
2005-06-16,14.6,14.851,14.488,14.59,32033666,0
2005-06-17,14.747,14.817,14.488,14.617,31296184,0
2005-06-20,14.462,14.555,14.368,14.421,21116120,0
2005-06-21,14.421,14.555,14.368,14.437,21480224,0
2005-06-22,14.547,14.617,14.43,14.609,19317372,0
2005-06-23,14.644,14.936,14.563,14.626,41396955,0
2005-06-24,14.581,14.687,14.228,14.228,20425117,0
2005-06-27,14.219,14.261,14.023,14.04,20078043,0
2005-06-28,14.149,14.203,14.047,14.107,18992857,0
2005-06-29,14.167,14.27,13.935,14.014,18840257,0
2005-06-30,13.951,14.203,13.935,13.996,23404866,0
2005-07-01,14.054,14.149,13.926,13.96,15668501,0
2005-07-05,13.89,14.158,13.848,14.07,19374940,0
2005-07-06,14.054,14.089,13.926,13.943,19173990,0
2005-07-07,13.839,14.158,13.829,14.134,27370155,0
2005-07-08,14.185,14.462,14.079,14.412,23879015,0
2005-07-11,14.488,14.878,14.478,14.878,30613206,0
2005-07-12,14.799,15.033,14.714,14.791,29515509,0
2005-07-13,14.697,14.835,14.572,14.817,24374426,0
2005-07-14,14.936,15.136,14.817,15.042,25510605,0
2005-07-15,15.042,15.05,14.808,15.007,19895081,0
2005-07-18,14.918,14.945,14.757,14.894,13458556,0
2005-07-19,14.963,15.31,14.817,15.302,25869918,0
2005-07-20,14.988,15.985,14.979,15.905,67798957,0
2005-07-21,15.786,16.001,15.611,15.734,31709743,0
2005-07-22,15.795,15.949,15.519,15.828,16600449,0
2005-07-25,15.706,16.01,15.699,15.725,17750559,0
2005-07-26,15.682,15.828,15.595,15.795,17873915,0
2005-07-27,15.777,15.786,15.403,15.664,22459501,0
2005-07-28,15.629,15.985,15.587,15.812,16632666,0
2005-07-29,15.795,16.036,15.682,15.985,26919551,0
2005-08-01,16.052,16.078,15.604,15.777,26346425,0
2005-08-02,15.742,16.087,15.69,16.07,25942577,0
2005-08-03,15.949,15.994,15.819,15.924,13959935,0
2005-08-04,15.795,15.837,15.5,15.526,16796776,0
2005-08-05,15.465,15.656,15.362,15.437,19388200,0
2005-08-08,15.519,15.526,15.163,15.248,18024001,0
2005-08-09,15.338,15.491,15.276,15.378,14547318,0
2005-08-10,15.482,15.673,15.016,15.05,28728698,0
2005-08-11,15.033,15.412,14.894,15.386,25850069,0
2005-08-12,15.223,15.371,14.972,15.068,26380905,0
2005-08-15,15.091,15.386,15.025,15.257,18782684,0
2005-08-16,15.033,15.091,14.817,14.851,28627039,0
2005-08-17,15.482,15.905,15.473,15.76,69732701,0
2005-08-18,15.638,15.819,15.587,15.673,29936590,0
2005-08-19,15.682,15.812,15.629,15.716,28509168,0
2005-08-22,15.76,16.019,15.751,16.019,28927578,0
2005-08-23,15.957,16.001,15.853,15.905,21077157,0
2005-08-24,15.786,16.01,15.579,15.587,25579089,0
2005-08-25,15.647,15.742,15.542,15.56,15930296,0
2005-08-26,15.57,15.647,15.403,15.535,19662179,0
2005-08-29,15.437,15.742,15.437,15.673,15188715,0
2005-08-30,15.551,15.656,15.509,15.656,16514254,0
2005-08-31,15.551,15.846,15.526,15.846,19326453,0
2005-09-01,15.769,15.786,15.257,15.338,36761984,0
2005-09-02,15.412,15.491,15.205,15.31,13905332,0
2005-09-06,15.362,15.428,15.267,15.378,20409454,0
2005-09-07,15.302,15.329,15.06,15.231,23684724,0
2005-09-08,15.267,15.551,15.231,15.371,25980882,0
2005-09-09,15.428,15.595,15.31,15.542,19627996,0
2005-09-12,15.509,15.535,15.371,15.378,12684538,0
2005-09-13,15.526,15.819,15.428,15.647,27759799,0
2005-09-14,15.69,15.734,15.345,15.419,20966043,0
2005-09-15,15.465,15.629,15.354,15.587,26401329,0
2005-09-16,15.611,15.621,15.32,15.5,23957025,0
2005-09-19,15.446,15.491,14.878,15.11,23367974,0
2005-09-20,15.076,15.163,14.729,14.773,23179207,0
2005-09-21,14.782,14.826,14.529,14.547,19032106,0
2005-09-22,14.538,14.817,14.447,14.617,17930519,0
2005-09-23,14.581,14.799,14.471,14.653,14108720,0
2005-09-26,14.765,14.861,14.496,14.59,18698834,0
2005-09-27,14.581,14.653,14.288,14.43,19797455,0
2005-09-28,14.504,14.617,14.342,14.462,16054352,0
2005-09-29,14.43,14.697,14.306,14.617,16725429,0
2005-09-30,14.626,14.765,14.529,14.669,20872061,0
2005-10-03,14.773,14.918,14.687,14.687,18400670,0
2005-10-04,14.714,14.979,14.609,14.635,16210011,0
2005-10-05,14.635,14.706,14.412,14.412,18260735,0
2005-10-06,14.447,14.617,14.315,14.421,38343197,0
2005-10-07,14.462,14.697,14.437,14.6,23421536,0
2005-10-10,14.563,14.729,14.403,14.572,24060256,0
2005-10-11,14.626,14.791,14.437,14.555,25324815,0
2005-10-12,14.529,14.729,14.478,14.662,28717764,0
2005-10-13,14.808,15.136,14.738,15.016,29868290,0
2005-10-14,15.016,15.101,14.835,14.988,20478071,0
2005-10-17,14.979,15.05,14.851,15.025,14683122,0
2005-10-18,14.817,14.954,14.738,14.901,18261694,0
2005-10-19,14.706,14.791,14.377,14.791,26763874,0
2005-10-20,14.791,14.936,14.59,14.706,23224393,0
2005-10-21,14.886,14.886,14.555,14.644,25339616,0
2005-10-24,14.687,14.747,14.462,14.747,14344034,0
2005-10-25,14.722,14.963,14.697,14.87,18019657,0
2005-10-26,14.799,14.87,14.59,14.644,19267076,0
2005-10-27,14.581,14.687,14.453,14.453,17488749,0
2005-10-28,14.27,14.27,13.96,14.149,36921213,0
2005-10-31,14.149,14.324,14.149,14.149,23216658,0
2005-11-01,14.089,14.116,13.805,13.866,28162281,0
2005-11-02,13.89,14.245,13.89,14.176,38967356,0
2005-11-03,14.437,14.791,14.332,14.609,37379806,0
2005-11-04,14.662,14.782,14.496,14.572,21320444,0
2005-11-07,14.706,14.886,14.617,14.808,20697530,0
2005-11-08,14.817,15.345,14.791,15.127,39000728,0
2005-11-09,15.172,15.535,15.042,15.5,33486143,0
2005-11-10,15.446,15.579,15.223,15.509,18220485,0
2005-11-11,15.526,15.656,15.338,15.535,19935048,0
2005-11-14,15.519,15.699,15.465,15.5,17395342,0
2005-11-15,15.482,15.579,15.267,15.345,19240714,0
2005-11-16,15.362,15.482,15.196,15.371,21265448,0
2005-11-17,14.878,15.025,14.722,14.997,56887183,0
2005-11-18,15.155,15.284,14.799,14.91,28706884,0
2005-11-21,14.87,15.172,14.203,15.06,17024797,0
2005-11-22,15.06,15.535,15.025,15.172,25299482,0
2005-11-23,15.145,15.621,15.136,15.526,26093771,0
2005-11-25,15.491,16.001,15.482,15.828,17485149,0
2005-11-28,15.837,15.888,15.604,15.656,21656673,0
2005-11-29,15.699,15.88,15.629,15.706,19593543,0
2005-11-30,15.611,15.812,15.604,15.664,16566576,0
2005-12-01,15.742,16.251,15.716,16.123,37083904,0
2005-12-02,16.105,16.416,16.096,16.285,25130666,0
2005-12-05,16.186,16.347,15.914,16.036,22890129,0
2005-12-06,16.105,16.599,16.105,16.39,35212291,0
2005-12-07,16.347,16.556,16.338,16.425,27707145,0
2005-12-08,16.45,16.623,16.07,16.202,36516600,0
2005-12-09,16.078,16.277,15.924,16.259,23372162,0
2005-12-12,16.364,16.599,16.277,16.529,22059987,0
2005-12-13,16.468,16.84,16.434,16.607,24585442,0
2005-12-14,16.522,16.565,16.347,16.425,25059589,0
2005-12-15,16.416,16.496,16.338,16.45,17510415,0
2005-12-16,16.45,16.538,16.374,16.374,28300211,0
2005-12-19,16.374,16.487,15.896,15.941,23913598,0
2005-12-20,15.941,16.028,15.664,15.828,22770136,0
2005-12-21,15.682,16.01,15.621,15.699,21240731,0
2005-12-22,15.699,15.924,15.69,15.853,15890107,0
2005-12-23,15.896,16.096,15.846,15.914,8222737,0
2005-12-27,15.914,16.052,15.699,15.734,8283188,0
2005-12-28,15.716,15.828,15.57,15.751,15443758,0
2005-12-29,15.769,15.862,15.595,15.621,9153670,0
2005-12-30,15.57,15.69,15.455,15.519,12034951,0
2006-01-03,15.587,15.905,15.257,15.853,19804652,0
2006-01-04,15.837,16.078,15.751,15.994,19690815,0
2006-01-05,15.967,16.228,15.967,16.177,21246814,0
2006-01-06,16.347,16.813,16.251,16.754,31615286,0
2006-01-09,16.754,16.946,16.71,16.883,21600783,0
2006-01-10,16.857,17.161,16.804,17.118,30741539,0
2006-01-11,17.185,17.965,17.013,17.864,55056914,0
2006-01-12,17.774,18.216,17.523,18.007,56689854,0
2006-01-13,17.637,17.655,17.237,17.429,50309620,0
2006-01-17,17.039,17.101,16.79,17.092,39185187,0
2006-01-18,17.082,17.473,16.893,17.074,52524323,0
2006-01-19,17.515,17.677,17.144,17.29,52538309,0
2006-01-20,17.237,17.299,16.434,16.496,42602822,0
2006-01-23,16.632,16.701,16.355,16.416,29925869,0
2006-01-24,16.425,16.728,16.219,16.416,36708340,0
2006-01-25,16.599,16.615,16.251,16.408,30110549,0
2006-01-26,16.623,17.082,16.459,17.066,48037554,0
2006-01-27,17.299,17.299,16.857,17.082,35116609,0
2006-01-30,17.066,17.22,16.821,16.937,18999460,0
2006-01-31,16.849,16.865,16.329,16.477,42617103,0
2006-02-01,16.39,16.813,16.302,16.719,41533749,0
2006-02-02,16.666,16.902,16.277,16.31,30035728,0
2006-02-03,16.347,16.399,15.804,16.159,34884262,0
2006-02-06,16.15,16.583,16.078,16.505,31311329,0
2006-02-07,16.538,16.893,16.477,16.865,39083924,0
2006-02-08,17.229,17.385,17.039,17.385,42456995,0
2006-02-09,17.473,17.895,17.308,17.367,49426028,0
2006-02-10,17.334,17.394,17.082,17.264,30792560,0
2006-02-13,17.109,17.334,16.92,17.177,26509467,0
2006-02-14,17.299,17.532,17.127,17.523,29448705,0
2006-02-15,17.55,17.73,17.376,17.696,34317217,0
2006-02-16,17.999,18.078,17.136,17.264,67347167,0
2006-02-17,17.22,17.299,16.893,17.057,48684840,0
2006-02-21,17.039,17.118,16.505,16.685,39255300,0
2006-02-22,16.64,16.946,16.459,16.632,35775012,0
2006-02-23,16.615,16.849,16.434,16.487,26059994,0
2006-02-24,16.513,16.529,16.168,16.259,31274334,0
2006-02-27,16.01,16.061,15.777,15.914,49864419,0
2006-02-28,15.914,16.044,15.751,15.846,39699643,0
2006-03-01,15.957,16.355,15.933,16.302,46101745,0
2006-03-02,16.168,16.513,16.159,16.45,39772839,0
2006-03-03,16.285,16.477,16.105,16.105,30172941,0
2006-03-06,16.219,16.364,16.036,16.052,22807326,0
2006-03-07,15.985,16.105,15.804,15.853,25747495,0
2006-03-08,15.777,15.804,15.214,15.465,64293777,0
2006-03-09,15.542,15.734,15.293,15.31,31749641,0
2006-03-10,15.465,15.621,15.172,15.386,29313369,0
2006-03-13,15.395,15.656,15.378,15.509,22089023,0
2006-03-14,15.437,15.976,15.419,15.88,24570445,0
2006-03-15,15.88,16.141,15.786,16.061,26469817,0
2006-03-16,16.036,16.036,15.276,15.31,35265252,0
2006-03-17,15.276,15.31,14.936,15.127,49534777,0
2006-03-20,15.18,15.267,15.068,15.127,25439905,0
2006-03-21,15.127,15.491,15.06,15.145,32618486,0
2006-03-22,15.145,15.338,15.085,15.284,31195915,0
2006-03-23,15.267,15.482,15.189,15.223,21834776,0
2006-03-24,15.223,15.526,15.136,15.519,23339826,0
2006-03-27,15.57,15.638,15.403,15.437,21815621,0
2006-03-28,15.412,15.437,15.007,15.06,29300831,0
2006-03-29,15.101,15.257,15.007,15.214,32680392,0
2006-03-30,15.267,15.419,15.091,15.371,30188638,0
2006-03-31,15.395,15.446,15.145,15.145,25076574,0
2006-04-03,15.329,15.535,15.091,15.395,30499767,0
2006-04-04,15.395,15.551,15.293,15.362,29347243,0
2006-04-05,15.362,15.88,15.354,15.795,31154215,0
2006-04-06,15.862,16.087,15.795,15.941,22012513,0
2006-04-07,15.957,16.028,15.587,15.604,21458258,0
2006-04-10,15.267,15.437,15.196,15.302,25728885,0
2006-04-11,15.267,15.395,14.979,15.145,24390577,0
2006-04-12,15.163,15.329,15.06,15.068,22354473,0
2006-04-13,15.267,15.804,15.267,15.664,43097859,0
2006-04-17,15.595,15.76,15.163,15.267,28900452,0
2006-04-18,15.338,15.769,15.223,15.69,26305942,0
2006-04-19,15.862,15.924,15.647,15.853,27239124,0
2006-04-20,15.647,16.294,15.629,16.07,31826821,0
2006-04-21,16.177,16.177,15.526,15.621,28227701,0
2006-04-24,15.56,15.579,15.362,15.473,18976395,0
2006-04-25,15.473,15.57,15.345,15.446,17831921,0
2006-04-26,15.455,15.621,15.24,15.491,25861307,0
2006-04-27,15.395,16.001,15.257,15.862,35388849,0
2006-04-28,15.786,15.828,15.526,15.526,22648891,0
2006-05-01,15.526,15.57,15.214,15.24,23931281,0
2006-05-02,15.284,15.437,15.223,15.302,18029440,0
2006-05-03,15.31,15.656,15.293,15.621,26568337,0
2006-05-04,15.673,16.159,15.673,16.044,34977310,0
2006-05-05,16.177,16.529,16.141,16.477,39809758,0
2006-05-08,16.45,16.607,16.355,16.355,21310468,0
2006-05-09,16.302,16.338,15.957,16.096,25253852,0
2006-05-10,16.01,16.07,15.69,15.734,23426638,0
2006-05-11,15.682,15.914,15.57,15.664,32411837,0
2006-05-12,15.629,15.896,15.587,15.647,25601412,0
2006-05-15,15.629,15.804,15.18,15.354,29615483,0
2006-05-16,15.371,15.526,15.076,15.437,37740318,0
2006-05-17,15.016,15.32,14.572,14.644,66459527,0
2006-05-18,14.773,14.878,14.513,14.513,29789672,0
2006-05-19,14.496,14.87,14.478,14.706,29125186,0
2006-05-22,14.513,14.757,14.377,14.59,29036595,0
2006-05-23,14.706,14.747,14.031,14.062,41903245,0
2006-05-24,14.134,14.59,14.134,14.529,39912304,0
2006-05-25,14.617,14.662,14.359,14.471,32692068,0
2006-05-26,14.529,14.747,14.496,14.626,15936076,0
2006-05-30,14.714,14.817,14.447,14.453,27099773,0
2006-05-31,14.538,14.722,14.447,14.626,34411953,0
2006-06-01,14.609,14.886,14.572,14.842,25788423,0
2006-06-02,14.945,14.954,14.572,14.738,21094990,0
2006-06-05,14.678,14.706,14.332,14.368,19991599,0
2006-06-06,14.403,14.488,14.141,14.278,34546396,0
2006-06-07,14.342,14.471,14.134,14.158,22267656,0
2006-06-08,14.27,14.43,14.054,14.368,44728961,0
2006-06-09,14.412,14.538,14.098,14.245,21063675,0
2006-06-12,14.228,14.471,14.014,14.04,18529863,0
2006-06-13,14.005,14.235,13.917,13.96,30057308,0
2006-06-14,14.125,14.27,14.047,14.219,27514898,0
2006-06-15,14.278,14.572,14.27,14.555,30651096,0
2006-06-16,14.488,14.563,14.079,14.098,35501177,0
2006-06-19,14.203,14.278,14.047,14.107,21893536,0
2006-06-20,14.27,14.462,14.158,14.228,28560219,0
2006-06-21,14.235,14.6,14.228,14.488,23279110,0
2006-06-22,14.403,14.471,14.219,14.315,20095675,0
2006-06-23,14.211,14.228,13.857,13.951,33734251,0
2006-06-26,13.96,14.125,13.917,14.031,15646429,0
2006-06-27,14.014,14.107,13.76,13.788,23820461,0
2006-06-28,13.839,13.899,13.621,13.899,24213480,0
2006-06-29,13.899,14.332,13.839,14.315,35836127,0
2006-06-30,14.385,14.43,14.079,14.079,24233700,0
2006-07-03,14.141,14.306,14.141,14.297,8026077,0
2006-07-05,14.134,14.288,13.935,14.023,17360555,0
2006-07-06,14.047,14.297,14.005,14.167,18292291,0
2006-07-07,14.098,14.098,13.813,13.908,35336579,0
2006-07-10,13.935,14.014,13.554,13.657,21075475,0
2006-07-11,13.478,13.969,13.414,13.96,46506078,0
2006-07-12,13.977,13.977,13.536,13.562,29114474,0
2006-07-13,13.405,13.796,13.32,13.373,33893628,0
2006-07-14,13.414,13.536,13.294,13.339,25413235,0
2006-07-17,13.355,13.468,13.268,13.373,20863216,0
2006-07-18,13.424,13.519,13.156,13.397,32693168,0
2006-07-19,13.424,13.829,13.405,13.709,33825682,0
2006-07-20,13.621,13.631,12.888,12.896,48861706,0
2006-07-21,12.8,12.93,12.446,12.766,50007459,0
2006-07-24,12.871,13.205,12.843,13.088,27296058,0
2006-07-25,13.001,13.173,12.922,13.053,24148386,0
2006-07-26,12.871,13.519,12.862,13.018,27323169,0
2006-07-27,13.139,13.379,12.948,13.062,34279757,0
2006-07-28,13.18,13.604,13.148,13.486,31511017,0
2006-07-31,13.486,13.76,13.424,13.631,21335551,0
2006-08-01,13.478,13.504,13.303,13.379,23295055,0
2006-08-02,13.414,13.621,13.303,13.486,18470031,0
2006-08-03,13.379,13.718,13.32,13.588,20481461,0
2006-08-04,13.743,13.873,13.294,13.405,22674165,0
2006-08-07,13.405,13.512,13.205,13.32,15857842,0
2006-08-08,13.433,13.45,13.053,13.188,18257434,0
2006-08-09,13.364,13.486,13.036,13.08,21919549,0
2006-08-10,13.103,13.397,13.027,13.347,16405914,0
2006-08-11,13.277,13.379,13.08,13.121,16860448,0
2006-08-14,13.25,13.588,13.241,13.32,22659548,0
2006-08-15,13.58,13.684,13.45,13.57,36609587,0
2006-08-16,13.495,13.735,13.259,13.588,47430414,0
2006-08-17,13.612,13.943,13.58,13.674,34526988,0
2006-08-18,13.709,13.718,13.459,13.64,17700777,0
2006-08-21,13.57,13.58,13.414,13.504,15978026,0
2006-08-22,13.459,13.674,13.424,13.486,22206934,0
2006-08-23,13.536,13.788,13.536,13.76,40134424,0
2006-08-24,13.693,13.96,13.621,13.926,47580550,0
2006-08-25,13.926,14.219,13.917,13.951,25914491,0
2006-08-28,13.926,14.219,13.926,14.125,20618871,0
2006-08-29,14.149,14.453,14.149,14.437,31454085,0
2006-08-30,14.488,14.706,14.359,14.662,23463566,0
2006-08-31,14.678,14.697,14.488,14.617,20699674,0
2006-09-01,14.662,14.714,14.412,14.563,20584426,0
2006-09-05,14.617,14.653,14.412,14.538,37746869,0
2006-09-06,14.359,14.403,14.149,14.211,23811159,0
2006-09-07,14.149,14.471,14.062,14.195,28573943,0
2006-09-08,14.211,14.351,14.176,14.297,15551839,0
2006-09-11,14.185,14.52,14.185,14.211,20757969,0
2006-09-12,14.421,15.18,14.211,15.085,42936002,0
2006-09-13,15.06,15.362,14.918,14.997,27780063,0
2006-09-14,14.886,15.085,14.817,14.945,21051725,0
2006-09-15,15.085,15.354,14.878,14.878,29198197,0
2006-09-18,15.068,15.403,15.068,15.378,197824869,0
2006-09-19,15.354,15.378,14.87,15.091,26913733,0
2006-09-20,15.223,15.257,14.791,14.936,59401314,0
2006-09-21,14.972,15.06,14.644,14.653,35609371,0
2006-09-22,14.635,14.799,14.488,14.563,32268357,0
2006-09-25,14.678,15.145,14.59,15.007,40018191,0
2006-09-26,14.979,15.267,14.901,15.189,30195589,0
2006-09-27,15.163,15.56,15.136,15.172,40078725,0
2006-09-28,15.18,15.465,15.18,15.338,24601449,0
2006-09-29,15.293,15.5,15.223,15.338,24405005,0
2006-10-02,15.31,15.455,15.155,15.231,19712537,0
2006-10-03,15.145,15.419,14.979,15.293,30518779,0
2006-10-04,15.284,15.742,15.24,15.647,36779449,0
2006-10-05,15.595,15.769,15.542,15.638,28835873,0
2006-10-06,15.519,16.001,15.482,15.828,49590601,0
2006-10-09,15.812,16.105,15.76,15.976,34699590,0
2006-10-10,15.888,16.168,15.888,16.07,29498128,0
2006-10-11,16.052,16.416,16.001,16.105,34549451,0
2006-10-12,16.028,16.228,15.742,16.177,38695934,0
2006-10-13,16.132,16.487,16.087,16.45,35283616,0
2006-10-16,16.434,16.522,16.302,16.416,20562814,0
2006-10-17,16.194,16.302,15.985,16.159,26422264,0
2006-10-18,15.896,15.957,15.345,15.412,48877620,0
2006-10-19,15.284,15.428,14.972,15.007,51238208,0
2006-10-20,15.06,15.091,14.697,14.918,30391120,0
2006-10-23,14.835,15.196,14.835,15.06,27833582,0
2006-10-24,15.101,15.196,14.714,14.738,32715613,0
2006-10-25,14.782,15.05,14.563,14.894,41317262,0
2006-10-26,14.927,15.32,14.91,15.293,25953905,0
2006-10-27,15.205,15.267,14.757,14.927,32129434,0
2006-10-30,14.918,15.172,14.817,15.007,26738208,0
2006-10-31,15.091,15.248,14.886,15.042,27584469,0
2006-11-01,15.145,15.18,14.826,14.918,26918388,0
2006-11-02,14.878,14.954,14.669,14.791,31790881,0
2006-11-03,14.791,14.851,14.6,14.773,27197672,0
2006-11-06,14.791,15.05,14.738,14.954,20863450,0
2006-11-07,15.025,15.519,15.025,15.395,34456809,0
2006-11-08,15.302,15.509,15.136,15.437,29295039,0
2006-11-09,15.5,15.56,15.06,15.068,29423698,0
2006-11-10,15.18,15.284,14.988,15.24,22197569,0
2006-11-13,15.231,15.734,15.196,15.656,27362951,0
2006-11-14,15.656,16.087,15.5,16.001,37486019,0
2006-11-15,16.096,16.319,15.957,16.132,43591472,0
2006-11-16,15.786,15.905,15.189,15.551,65608472,0
2006-11-17,15.482,15.742,15.403,15.673,25599484,0
2006-11-20,15.56,15.819,15.386,15.777,29595821,0
2006-11-21,15.769,15.888,15.656,15.751,25200699,0
2006-11-22,15.706,15.949,15.706,15.905,17593207,0
2006-11-24,15.828,16.044,15.804,16.019,10063112,0
2006-11-27,15.967,16.096,15.526,15.551,26011616,0
2006-11-28,15.446,15.734,15.428,15.682,28977834,0
2006-11-29,15.706,15.905,15.526,15.699,22685268,0
2006-11-30,15.629,15.769,15.526,15.579,32680709,0
2006-12-01,15.509,15.638,15.068,15.338,32367523,0
2006-12-04,15.5,16.719,15.371,15.853,34998672,0
2006-12-05,15.941,16.186,15.896,16.044,21064178,0
2006-12-06,15.967,16.202,15.837,16.07,21441707,0
2006-12-07,16.096,16.251,15.862,15.941,20750603,0
2006-12-08,15.846,16.113,15.725,15.976,24084751,0
2006-12-11,15.941,16.044,15.786,15.914,18871039,0
2006-12-12,15.846,15.967,15.57,15.769,27847220,0
2006-12-13,15.828,15.862,15.403,15.519,27597136,0
2006-12-14,15.465,15.933,15.412,15.742,26113173,0
2006-12-15,15.819,15.985,15.611,15.682,30819309,0
2006-12-18,15.734,15.994,15.725,15.828,28663011,0
2006-12-19,15.716,15.914,15.611,15.699,29123646,0
2006-12-20,15.706,16.019,15.682,15.837,28379179,0
2006-12-21,15.819,15.888,15.5,15.57,32600415,0
2006-12-22,15.579,15.795,15.542,15.706,22163914,0
2006-12-26,15.638,16.159,15.638,16.123,25101455,0
2006-12-27,16.15,16.251,16.052,16.07,12275537,0
2006-12-28,16.01,16.219,15.957,16.044,15771462,0
2006-12-29,15.985,16.141,15.949,15.957,13661088,0
2007-01-03,15.819,16.159,15.629,15.933,40552266,0
2007-01-04,15.87,16.329,15.862,16.259,34052766,0
2007-01-05,16.132,16.219,15.933,16.15,36049066,0
2007-01-08,16.105,16.477,16.061,16.338,34912110,0
2007-01-09,16.355,16.675,16.243,16.649,32942354,0
2007-01-10,16.556,16.977,16.443,16.902,35175151,0
2007-01-11,16.865,17.118,16.831,16.893,35937039,0
2007-01-12,16.728,16.911,16.685,16.865,35820891,0
2007-01-16,16.857,16.92,16.693,16.849,36051425,0
2007-01-17,16.804,17.101,16.649,16.78,35143624,0
2007-01-18,16.096,16.159,15.621,15.786,59383928,0
2007-01-19,15.716,15.985,15.647,15.751,39214643,0
2007-01-22,15.786,15.846,15.428,15.535,35789484,0
2007-01-23,15.526,15.57,15.068,15.101,58466281,0
2007-01-24,15.18,15.378,15.007,15.223,59530564,0
2007-01-25,15.257,15.465,15.085,15.119,33413125,0
2007-01-26,15.196,15.482,15.119,15.378,33136551,0
2007-01-29,15.293,15.412,15.11,15.231,30877053,0
2007-01-30,15.31,15.437,15.205,15.386,29009957,0
2007-01-31,15.31,15.362,15.091,15.338,29566218,0
2007-02-01,15.371,15.526,15.329,15.519,25657314,0
2007-02-02,15.542,15.88,15.455,15.673,34271390,0
2007-02-05,15.734,15.804,15.56,15.682,30435280,0
2007-02-06,15.629,15.742,15.455,15.699,24945883,0
2007-02-07,15.751,15.967,15.664,15.786,19507022,0
2007-02-08,15.76,15.924,15.673,15.837,21292418,0
2007-02-09,15.905,15.985,15.482,15.542,37089291,0
2007-02-12,15.5,15.542,15.338,15.473,31130871,0
2007-02-13,15.551,15.769,15.519,15.725,30793553,0
2007-02-14,16.105,16.505,15.933,16.338,69236128,0
2007-02-15,16.374,16.583,16.31,16.513,28117299,0
2007-02-16,16.434,16.547,16.364,16.45,19888321,0
2007-02-20,16.259,16.319,15.967,16.228,36105553,0
2007-02-21,16.123,16.434,16.123,16.408,24813010,0
2007-02-22,16.505,16.849,16.45,16.607,37856739,0
2007-02-23,16.615,16.84,16.522,16.599,28303795,0
2007-02-26,16.675,16.754,16.39,16.513,24710816,0
2007-02-27,16.237,16.496,15.905,15.967,38407221,0
2007-02-28,16.001,16.259,15.976,16.061,31026646,0
2007-03-01,15.786,16.168,15.725,15.957,33031315,0
2007-03-02,15.837,15.888,15.526,15.551,37931314,0
2007-03-05,15.437,15.716,15.371,15.386,45174802,0
2007-03-06,15.57,15.804,15.455,15.725,27282358,0
2007-03-07,15.734,15.933,15.647,15.742,24151140,0
2007-03-08,16.113,16.141,15.924,15.949,23845060,0
2007-03-09,16.123,16.123,15.682,15.853,29378537,0
2007-03-12,15.795,16.132,15.795,16.061,19925079,0
2007-03-13,15.933,16.078,15.777,15.862,32948417,0
2007-03-14,15.914,16.01,15.699,15.905,30274181,0
2007-03-15,15.933,16.078,15.853,16.052,17005005,0
2007-03-16,16.07,16.105,15.87,15.994,22119279,0
2007-03-19,16.052,16.177,15.837,15.976,31312412,0
2007-03-20,15.941,16.087,15.888,16.001,20996226,0
2007-03-21,15.976,16.374,15.933,16.329,25886710,0
2007-03-22,16.347,16.399,16.159,16.268,18148054,0
2007-03-23,16.202,16.364,16.202,16.251,14683973,0
2007-03-26,16.228,16.347,16.044,16.329,15819612,0
2007-03-27,16.251,16.347,16.194,16.294,12395589,0
2007-03-28,16.228,16.285,16.105,16.132,21947461,0
2007-03-29,16.31,16.338,15.846,16.001,21831313,0
2007-03-30,16.01,16.052,15.804,15.846,26684676,0
2007-04-02,15.819,15.976,15.725,15.88,29479739,0
2007-04-03,15.924,16.028,15.786,15.87,24827869,0
2007-04-04,15.933,16.186,15.888,16.132,20778725,0
2007-04-05,16.15,16.285,16.087,16.159,19367209,0
2007-04-09,16.177,16.219,16.036,16.132,19492467,0
2007-04-10,16.382,16.821,16.302,16.79,52181282,0
2007-04-11,16.728,16.865,16.574,16.632,34200682,0
2007-04-12,16.583,16.911,16.547,16.738,36454877,0
2007-04-13,16.591,16.607,16.31,16.505,43272369,0
2007-04-16,16.591,16.64,16.408,16.64,20887724,0
2007-04-17,16.599,16.79,16.416,16.746,27486341,0
2007-04-18,16.719,17.101,16.675,17.02,34057661,0
2007-04-19,16.821,17.092,16.746,16.946,35651220,0
2007-04-20,17.177,17.195,16.813,16.849,28965344,0
2007-04-23,16.804,16.911,16.556,16.583,34635687,0
2007-04-24,16.71,17.02,16.574,16.857,37882115,0
2007-04-25,16.955,16.955,16.738,16.857,28278791,0
2007-04-26,16.79,16.857,16.607,16.693,25402944,0
2007-04-27,16.607,16.78,16.538,16.693,21278007,0
2007-04-30,16.675,16.874,16.599,16.623,22168792,0
2007-05-01,16.623,16.893,16.623,16.675,36134795,0
2007-05-02,16.763,16.84,16.632,16.84,26182585,0
2007-05-03,16.893,16.985,16.754,16.865,20634023,0
2007-05-04,16.929,17.127,16.813,17.082,26309272,0
2007-05-07,17.057,17.211,17.013,17.118,16585247,0
2007-05-08,16.955,16.964,16.719,16.813,27804823,0
2007-05-09,16.728,17.074,16.71,17.029,22069165,0
2007-05-10,16.937,16.955,16.522,16.591,34206891,0
2007-05-11,16.821,17.177,16.821,17.101,40370566,0
2007-05-14,17.161,17.973,17.161,17.712,59968701,0
2007-05-15,17.584,17.629,17.066,17.109,59009524,0
2007-05-16,16.529,16.719,16.159,16.583,87486141,0
2007-05-17,16.522,16.565,16.243,16.382,34899559,0
2007-05-18,16.425,16.45,16.243,16.302,32120122,0
2007-05-21,16.294,16.649,16.202,16.347,35333321,0
2007-05-22,16.382,16.693,16.294,16.583,32642376,0
2007-05-23,16.591,16.746,16.556,16.583,30693924,0
2007-05-24,16.632,16.719,16.39,16.459,29421265,0
2007-05-25,16.434,16.649,16.338,16.632,23569173,0
2007-05-29,16.574,16.701,16.522,16.615,23018020,0
2007-05-30,16.487,16.505,16.237,16.374,32713104,0
2007-05-31,16.416,16.591,16.355,16.522,26874507,0
2007-06-01,16.632,16.821,16.556,16.728,28890906,0
2007-06-04,16.615,16.693,16.45,16.649,15730770,0
2007-06-05,16.505,16.615,16.347,16.487,24096474,0
2007-06-06,16.355,16.565,16.329,16.459,23206553,0
2007-06-07,16.329,16.459,15.888,15.914,41846945,0
2007-06-08,15.914,16.259,15.905,16.251,26363032,0
2007-06-11,16.251,16.259,16.036,16.105,19873937,0
2007-06-12,16.123,16.251,15.933,16.001,36585652,0
2007-06-13,16.159,16.574,16.001,16.538,43608217,0
2007-06-14,16.496,16.946,16.496,16.796,31022401,0
2007-06-15,17.004,17.255,16.995,17.169,35868047,0
2007-06-18,17.082,17.264,17.082,17.153,21743462,0
2007-06-19,17.127,17.185,16.955,17.109,22121292,0
2007-06-20,17.118,17.161,16.92,16.977,29977960,0
2007-06-21,16.955,17.523,16.955,17.438,35287536,0
2007-06-22,17.394,17.73,17.299,17.515,35556834,0
2007-06-25,17.403,17.429,17.057,17.195,30788822,0
2007-06-26,17.22,17.273,16.985,17.066,23274330,0
2007-06-27,17.092,17.677,16.955,17.602,36640291,0
2007-06-28,17.29,17.515,17.237,17.273,26496961,0
2007-06-29,17.376,17.473,17.082,17.185,18211896,0
2007-07-02,17.316,17.464,17.246,17.446,15725817,0
2007-07-03,17.438,17.515,17.385,17.482,9036303,0
2007-07-05,17.385,17.412,17.161,17.342,17851566,0
2007-07-06,17.385,17.403,17.136,17.29,15620409,0
2007-07-09,17.316,17.557,17.229,17.446,21807822,0
2007-07-10,17.394,17.438,17.127,17.161,28914519,0
2007-07-11,17.127,17.334,17.013,17.308,28416034,0
2007-07-12,17.325,17.946,17.273,17.946,39512356,0
2007-07-13,17.872,18.145,17.686,17.712,51622563,0
2007-07-16,17.62,17.879,17.602,17.837,21772196,0
2007-07-17,17.982,19.099,17.946,18.855,82438597,0
2007-07-18,18.493,18.796,18.45,18.735,36415730,0
2007-07-19,18.7,18.968,18.658,18.837,22565845,0
2007-07-20,18.882,18.916,18.432,18.56,26524210,0
2007-07-23,18.595,18.744,18.51,18.542,15757847,0
2007-07-24,18.415,18.846,18.344,18.432,31083462,0
2007-07-25,18.676,18.924,18.459,18.812,38679742,0
2007-07-26,18.595,18.828,18.387,18.684,50166543,0
2007-07-27,18.709,18.855,18.526,18.649,33137858,0
2007-07-30,18.622,19.132,18.578,19.046,35505652,0
2007-07-31,19.219,19.254,18.977,19.063,35982478,0
2007-08-01,18.924,19.46,18.908,19.417,49141138,0
2007-08-02,19.46,19.504,19.114,19.306,44129696,0
2007-08-03,19.289,19.763,19.193,19.21,48318740,0
2007-08-06,19.289,19.859,19.081,19.763,45321272,0
2007-08-07,19.678,19.807,19.166,19.556,45532385,0
2007-08-08,19.645,19.894,19.359,19.859,37304962,0
2007-08-09,19.687,19.894,19.142,19.368,45248513,0
2007-08-10,19.037,19.368,18.752,18.899,39932388,0
2007-08-13,18.986,19.114,18.761,18.803,24700569,0
2007-08-14,18.873,18.994,18.353,18.369,32314694,0
2007-08-15,17.703,18.016,17.557,17.611,44030952,0
2007-08-16,17.532,17.829,17.211,17.584,39554050,0
2007-08-17,17.82,18.56,17.655,17.99,34089475,0
2007-08-20,17.922,18.314,17.811,18.113,20769412,0
2007-08-21,18.007,18.26,17.887,18.025,20613052,0
2007-08-22,18.095,18.206,17.774,17.792,24904383,0
2007-08-23,17.801,17.956,17.655,17.904,18714142,0
2007-08-24,17.965,18.051,17.774,18.042,14620000,0
2007-08-27,18.042,18.06,17.792,17.811,13941367,0
2007-08-28,17.755,17.811,17.412,17.421,17729893,0
2007-08-29,17.507,17.938,17.507,17.913,16606930,0
2007-08-30,17.879,18.502,17.755,18.122,23697239,0
2007-08-31,18.378,18.64,18.251,18.478,25120648,0
2007-09-04,18.587,19.02,18.51,18.837,23196075,0
2007-09-05,18.717,18.803,18.287,18.424,17123186,0
2007-09-06,18.51,18.569,18.278,18.45,15389050,0
2007-09-07,18.251,18.335,17.73,17.982,24540707,0
2007-09-10,18.164,18.314,17.837,18.087,21624048,0
2007-09-11,18.122,18.36,18.042,18.179,15190686,0
2007-09-12,18.145,18.225,17.721,17.774,22569692,0
2007-09-13,18.06,18.06,17.721,17.783,18098995,0
2007-09-14,17.566,17.783,17.55,17.584,18059582,0
2007-09-17,17.507,17.677,17.334,17.566,13257245,0
2007-09-18,17.73,18.278,17.662,18.243,18727585,0
2007-09-19,18.344,18.535,18.136,18.251,20871312,0
2007-09-20,17.973,18.378,17.946,18.179,22988459,0
2007-09-21,18.36,18.622,18.179,18.424,18191141,0
2007-09-24,18.378,18.51,18.016,18.197,20283010,0
2007-09-25,18.078,18.335,17.973,18.172,14406784,0
2007-09-26,18.197,18.424,17.755,17.887,17161275,0
2007-09-27,18.042,18.113,17.792,17.904,21548313,0
2007-09-28,17.904,18.206,17.864,17.904,25465725,0
2007-10-01,18.033,18.542,17.904,18.45,19074908,0
2007-10-02,18.405,18.812,18.353,18.7,22292029,0
2007-10-03,18.51,18.542,17.755,17.999,25372707,0
2007-10-04,18.051,18.095,17.646,17.864,17810844,0
2007-10-05,17.956,18.469,17.837,18.278,23104839,0
2007-10-08,18.128,18.225,17.956,18.087,14081543,0
2007-10-09,18.051,18.122,17.62,17.872,21573696,0
2007-10-10,17.73,17.854,17.394,17.464,35033924,0
2007-10-11,17.755,17.864,17.195,17.403,29918812,0
2007-10-12,17.662,18.225,17.602,18.197,27244763,0
2007-10-15,18.113,18.278,17.82,17.973,16692662,0
2007-10-16,17.922,18.216,17.872,18.033,18690885,0
2007-10-17,18.378,18.828,18.353,18.7,38924287,0
2007-10-18,18.396,18.51,17.965,18.051,27829621,0
2007-10-19,18.025,18.051,17.351,17.385,24215043,0
2007-10-22,17.359,17.811,17.308,17.696,15298927,0
2007-10-23,17.677,17.82,17.482,17.747,14928205,0
2007-10-24,17.592,17.854,17.057,17.403,25684372,0
2007-10-25,17.161,17.22,16.408,16.746,38643834,0
2007-10-26,16.693,17.074,16.001,16.31,49139397,0
2007-10-29,16.364,17.211,16.228,16.408,24930234,0
2007-10-30,16.434,16.685,16.347,16.583,16476326,0
2007-10-31,16.556,16.995,16.45,16.796,28094441,0
2007-11-01,16.84,16.902,16.21,16.243,32392724,0
2007-11-02,16.302,16.513,16.202,16.319,25670332,0
2007-11-05,16.123,16.487,15.957,16.001,21030722,0
2007-11-06,15.985,16.07,15.621,15.905,33812577,0
2007-11-07,15.777,15.941,15.465,15.482,27005112,0
2007-11-08,15.403,15.629,15.205,15.491,30446074,0
2007-11-09,16.21,16.772,16.186,16.186,47408896,0
2007-11-12,16.302,16.374,15.812,15.837,26764899,0
2007-11-13,16.001,16.259,15.777,16.096,26531106,0
2007-11-14,16.39,16.754,16.268,16.268,37055880,0
2007-11-15,15.828,16.719,15.795,16.319,54041740,0
2007-11-16,16.45,16.45,15.76,16.044,27484523,0
2007-11-19,15.941,16.159,15.786,15.828,21924995,0
2007-11-20,15.976,16.123,15.395,15.742,31690192,0
2007-11-21,15.699,15.862,15.428,15.57,20428273,0
2007-11-23,15.638,15.88,15.595,15.853,6786471,0
2007-11-26,15.846,15.888,15.403,15.412,22099227,0
2007-11-27,15.465,15.837,15.403,15.716,24036006,0
2007-11-28,15.941,16.45,15.837,16.243,21462973,0
2007-11-29,16.237,16.355,16.113,16.194,16645027,0
2007-11-30,16.607,16.649,16.15,16.285,21147611,0
2007-12-03,16.338,16.416,15.725,15.742,25806712,0
2007-12-04,15.673,15.853,15.57,15.647,18617041,0
2007-12-05,15.87,16.268,15.812,16.202,22982224,0
2007-12-06,16.087,16.251,16.07,16.141,16727441,0
2007-12-07,16.001,16.087,15.673,15.819,28911026,0
2007-12-10,15.888,16.219,15.604,16.123,27999722,0
2007-12-11,16.132,16.159,15.595,15.656,25797708,0
2007-12-12,15.914,16.123,15.734,15.896,21895789,0
2007-12-13,15.76,15.985,15.5,15.629,18356267,0
2007-12-14,15.437,15.57,15.293,15.371,20273158,0
2007-12-17,15.293,15.371,15.076,15.196,16463459,0
2007-12-18,15.329,15.419,15.196,15.32,16243722,0
2007-12-19,15.293,15.395,15.18,15.214,14874713,0
2007-12-20,15.345,15.57,15.293,15.542,19613800,0
2007-12-21,15.682,15.769,15.362,15.519,24927096,0
2007-12-24,15.491,15.777,15.412,15.699,7085992,0
2007-12-26,15.611,15.812,15.611,15.734,7325606,0
2007-12-27,15.673,15.777,15.32,15.362,14955590,0
2007-12-28,15.437,15.57,15.31,15.455,12640128,0
2007-12-31,15.32,15.491,15.302,15.362,8477289,0
2008-01-02,15.428,15.542,14.878,15.06,22233693,0
2008-01-03,15.042,15.05,14.706,14.791,18495771,0
2008-01-04,14.697,14.927,14.403,14.504,38873778,0
2008-01-07,14.488,14.635,14.203,14.471,26127418,0
2008-01-08,14.368,14.697,14.107,14.125,31512508,0
2008-01-09,14.107,14.488,13.996,14.393,30653081,0
2008-01-10,14.368,14.403,14.014,14.185,34671423,0
2008-01-11,14.023,14.252,13.951,14.185,26501275,0
2008-01-14,14.315,14.6,14.219,14.563,28957656,0
2008-01-15,14.644,14.791,14.488,14.662,44480528,0
2008-01-16,14.6,15.437,14.393,15.068,52880465,0
2008-01-17,15.189,15.526,14.878,15.163,42706332,0
2008-01-18,15.302,15.795,15.155,15.587,42311588,0
2008-01-22,14.555,15.742,14.529,15.56,45518103,0
2008-01-23,15.05,15.682,14.826,15.656,45580895,0
2008-01-24,15.656,15.812,15.11,15.535,39315418,0
2008-01-25,15.769,15.804,15.05,15.068,25998084,0
2008-01-28,15.172,15.526,14.988,15.526,19203514,0
2008-01-29,15.57,15.604,15.11,15.293,18434800,0
2008-01-30,15.189,15.587,15.189,15.5,30405541,0
2008-01-31,15.32,15.611,15.231,15.5,23861137,0
2008-02-01,15.57,16.338,15.526,16.329,29299068,0
2008-02-04,16.347,16.434,15.976,15.985,17629052,0
2008-02-05,15.725,16.096,15.638,15.656,26970726,0
2008-02-06,15.725,15.777,15.076,15.119,26938433,0
2008-02-07,15.068,15.465,14.835,15.267,26596729,0
2008-02-08,15.276,15.579,15.231,15.509,20159546,0
2008-02-11,15.595,16.338,15.57,15.994,34476369,0
2008-02-12,16.159,16.243,15.587,15.629,39609295,0
2008-02-13,16.719,17.22,16.434,17.22,74937638,0
2008-02-14,17.177,17.211,16.529,16.599,38348780,0
2008-02-15,16.513,16.728,16.374,16.468,25178173,0
2008-02-19,16.675,16.728,15.888,15.985,33928277,0
2008-02-20,15.941,17.029,15.905,16.813,36500686,0
2008-02-21,16.92,17.195,16.615,16.675,25385716,0
2008-02-22,16.719,17.039,16.574,17.02,26469589,0
2008-02-25,16.911,17.299,16.71,16.995,24005656,0
2008-02-26,16.995,17.299,16.857,17.169,29600950,0
2008-02-27,17.161,17.438,17.004,17.385,30884100,0
2008-02-28,17.211,17.385,16.937,17.153,28661110,0
2008-02-29,16.955,17.195,16.538,16.583,29497325,0
2008-03-03,16.529,16.583,16.194,16.329,30432260,0
2008-03-04,17.177,17.655,16.813,17.575,69884997,0
2008-03-05,17.629,17.73,17.421,17.73,37532033,0
2008-03-06,17.686,17.721,17.161,17.412,35252049,0
2008-03-07,17.342,17.73,17.082,17.376,31161837,0
2008-03-10,17.541,17.696,17.499,17.575,30143523,0
2008-03-11,17.73,18.136,17.677,18.113,35862178,0
2008-03-12,18.087,18.234,17.938,18.145,35932464,0
2008-03-13,17.887,18.322,17.854,18.216,40406829,0
2008-03-14,18.26,18.305,17.55,17.801,39382405,0
2008-03-17,17.342,17.99,17.342,17.879,32508849,0
2008-03-18,18.179,18.676,18.179,18.622,42308656,0
2008-03-19,18.612,18.727,17.879,17.879,36994397,0
2008-03-20,18.145,18.26,17.879,18.251,28815240,0
2008-03-24,18.206,18.526,18.078,18.087,27077558,0
2008-03-25,18.136,18.136,17.602,17.872,30555324,0
2008-03-26,17.646,17.765,17.237,17.584,32720183,0
2008-03-27,17.584,17.646,17.273,17.282,25375829,0
2008-03-28,17.316,17.351,16.865,16.883,42645743,0
2008-03-31,16.929,17.066,16.763,16.874,29395710,0
2008-04-01,17.127,17.515,17.066,17.385,31252541,0
2008-04-02,17.721,18.007,17.499,17.811,36485934,0
2008-04-03,17.541,18.322,17.532,18.033,25152783,0
2008-04-04,18.225,18.812,17.854,18.069,26642121,0
2008-04-07,17.575,17.965,17.421,17.464,41454850,0
2008-04-08,17.153,17.246,16.772,16.865,29520628,0
2008-04-09,16.865,17.118,16.701,17.02,25769106,0
2008-04-10,17.136,17.662,17.092,17.455,29668598,0
2008-04-11,17.202,17.237,16.434,16.529,30945556,0
2008-04-14,16.529,16.615,16.219,16.338,20738365,0
2008-04-15,16.374,16.505,15.837,16.228,24667253,0
2008-04-16,16.649,17.039,16.547,16.728,33674209,0
2008-04-17,16.738,16.865,16.443,16.583,20003405,0
2008-04-18,16.79,16.937,16.302,16.547,33282071,0
2008-04-21,16.45,16.522,16.319,16.434,25248950,0
2008-04-22,16.302,16.319,15.88,15.914,27067656,0
2008-04-23,16.061,16.538,16.001,16.259,27292513,0
2008-04-24,16.219,16.929,15.933,16.657,38063860,0
2008-04-25,16.746,16.831,16.285,16.522,20349732,0
2008-04-28,16.583,16.64,16.364,16.425,12043242,0
2008-04-29,16.425,16.556,16.338,16.434,17973303,0
2008-04-30,16.556,16.556,15.994,16.141,18647588,0
2008-05-01,16.259,16.971,16.186,16.874,22890523,0
2008-05-02,17.136,17.282,16.71,17.039,21110793,0
2008-05-05,17.169,17.177,16.591,16.831,14546530,0
2008-05-06,16.719,16.796,16.468,16.772,21038265,0
2008-05-07,16.719,17.057,16.468,16.796,11630633,0
2008-05-08,16.719,17.144,16.701,16.874,21151724,0
2008-05-09,16.693,16.746,16.399,16.685,15498839,0
2008-05-12,16.685,17.255,16.574,17.185,23144674,0
2008-05-13,17.325,17.403,16.955,17.177,42021927,0
2008-05-14,17.074,17.412,16.728,17.211,49769148,0
2008-05-15,17.136,17.273,16.874,16.985,34150642,0
2008-05-16,17.101,17.101,16.666,16.929,21444014,0
2008-05-19,16.977,17.299,16.813,16.865,22092800,0
2008-05-20,16.754,16.772,16.45,16.505,23340347,0
2008-05-21,16.505,16.685,16.338,16.338,28368376,0
2008-05-22,16.31,16.701,16.259,16.583,18340522,0
2008-05-23,16.459,16.513,16.132,16.364,21398827,0
2008-05-27,16.529,16.929,16.496,16.92,25270870,0
2008-05-28,16.971,17.048,16.623,16.902,18989415,0
2008-05-29,16.946,17.109,16.865,16.977,18531008,0
2008-05-30,17.109,17.273,16.977,17.136,17431866,0
2008-06-02,17.118,17.127,16.649,16.821,15875485,0
2008-06-03,16.821,16.911,16.251,16.39,25873386,0
2008-06-04,16.399,16.813,16.319,16.64,24159817,0
2008-06-05,16.746,16.857,16.547,16.693,22691521,0
2008-06-06,16.505,16.675,16.329,16.338,25058327,0
2008-06-09,16.443,16.547,15.914,16.374,26564590,0
2008-06-10,16.141,16.591,16.087,16.408,33640736,0
2008-06-11,16.277,16.513,16.159,16.202,44881291,0
2008-06-12,16.268,16.857,16.243,16.746,50455022,0
2008-06-13,16.865,17.385,16.821,17.376,43205710,0
2008-06-16,17.229,18.069,17.195,17.982,37048577,0
2008-06-17,17.887,17.887,17.602,17.686,32900528,0
2008-06-18,17.686,17.837,17.55,17.602,30270635,0
2008-06-19,17.532,17.931,17.316,17.73,25601770,0
2008-06-20,17.55,17.611,17.342,17.385,29415056,0
2008-06-23,17.455,17.602,17.082,17.082,28661578,0
2008-06-24,17.039,17.575,17.02,17.282,23133714,0
2008-06-25,17.385,18.078,17.342,17.829,27663639,0
2008-06-26,17.532,17.575,16.64,16.78,40522977,0
2008-06-27,16.746,16.995,16.443,16.685,24194854,0
2008-06-30,16.649,16.849,16.487,16.513,20153470,0
2008-07-01,16.468,16.763,16.347,16.675,30530691,0
2008-07-02,16.693,16.78,16.186,16.259,23001387,0
2008-07-03,16.347,16.39,15.924,16.177,16063634,0
2008-07-07,16.251,16.591,16.052,16.31,25799280,0
2008-07-08,16.285,16.538,16.019,16.294,25769470,0
2008-07-09,16.277,16.319,15.395,15.437,41119883,0
2008-07-10,15.542,15.976,15.473,15.862,36145938,0
2008-07-11,14.918,15.699,14.918,15.491,45054727,0
2008-07-14,15.725,15.88,15.214,15.371,21293515,0
2008-07-15,15.196,16.259,15.196,15.629,39361877,0
2008-07-16,15.542,15.905,15.403,15.846,21101340,0
2008-07-17,15.853,16.194,15.673,16.15,22977972,0
2008-07-18,16.123,16.228,15.706,15.812,26842330,0
2008-07-21,15.862,15.967,15.386,15.403,33065964,0
2008-07-22,15.189,15.248,14.861,15.042,52244359,0
2008-07-23,15.18,15.362,14.979,15.196,35357629,0
2008-07-24,14.988,15.05,14.547,14.669,33586756,0
2008-07-25,14.765,14.861,14.529,14.714,17503600,0
2008-07-28,14.581,14.714,14.403,14.447,18951158,0
2008-07-29,14.555,14.878,14.478,14.706,18518082,0
2008-07-30,14.791,15.205,14.714,14.886,24263233,0
2008-07-31,14.757,15.267,14.747,14.979,26763015,0
2008-08-01,15.007,15.267,14.765,15.163,21938691,0
2008-08-04,15.189,15.621,15.155,15.455,23776567,0
2008-08-05,15.611,15.706,15.482,15.629,18444940,0
2008-08-06,15.542,15.647,15.189,15.526,21904016,0
2008-08-07,15.419,16.087,15.284,15.985,29754728,0
2008-08-08,15.846,16.294,15.786,16.251,19637416,0
2008-08-11,16.259,16.355,15.941,16.019,27814084,0
2008-08-12,15.994,16.302,15.862,15.976,32324843,0
2008-08-13,16.319,16.955,16.302,16.719,44967602,0
2008-08-14,16.607,16.693,16.408,16.538,19285833,0
2008-08-15,16.623,16.857,16.538,16.693,20573741,0
2008-08-18,16.685,16.738,15.994,16.251,22873010,0
2008-08-19,16.07,16.21,15.88,15.941,19164796,0
2008-08-20,16.01,16.228,15.846,15.967,18139448,0
2008-08-21,15.828,15.994,15.699,15.88,12671907,0
2008-08-22,15.967,16.105,15.87,15.994,10273526,0
2008-08-25,15.88,15.896,15.638,15.673,13627848,0
2008-08-26,15.647,15.777,15.535,15.734,13469863,0
2008-08-27,15.769,16.177,15.716,15.837,13759265,0
2008-08-28,15.949,16.036,15.862,16.001,11103062,0
2008-08-29,16.113,16.168,15.378,15.5,23047731,0
2008-09-02,15.786,15.994,15.338,15.395,16675644,0
2008-09-03,15.338,15.338,14.782,14.799,23059981,0
2008-09-04,14.706,14.878,14.488,14.488,29875686,0
2008-09-05,14.437,14.91,14.393,14.842,25552952,0
2008-09-08,15.06,15.136,14.617,15.007,32909662,0
2008-09-09,15.068,15.091,14.529,14.617,27300552,0
2008-09-10,14.687,14.697,14.134,14.158,37817236,0
2008-09-11,14.158,14.385,13.857,14.377,31494694,0
2008-09-12,14.203,14.228,13.788,14.04,26243753,0
2008-09-15,13.752,14.412,13.735,14.134,32581348,0
2008-09-16,13.926,14.609,13.926,14.306,35447443,0
2008-09-17,14.054,14.563,13.58,13.58,42363935,0
2008-09-18,13.822,13.943,13.232,13.778,51372237,0
2008-09-19,14.141,14.211,5.3973,13.752,48007871,0
2008-09-22,13.805,13.969,13.388,13.397,24387750,0
2008-09-23,13.495,13.796,13.405,13.459,24693944,0
2008-09-24,13.512,13.796,13.459,13.527,19837259,0
2008-09-25,13.604,13.969,13.486,13.857,22591718,0
2008-09-26,13.57,13.926,13.512,13.796,22823043,0
2008-09-29,13.58,13.735,12.655,12.655,31908406,0
2008-09-30,12.992,13.188,12.939,13.088,26052321,0
2008-10-01,12.975,13.103,12.775,12.939,21772520,0
2008-10-02,12.896,12.913,12.341,12.341,28373283,0
2008-10-03,12.473,12.913,12.179,12.272,30616945,0
2008-10-06,12.109,12.109,11.131,11.71,46370862,0
2008-10-07,11.799,11.934,10.682,10.682,48552168,0
2008-10-08,10.337,11.289,10.319,10.785,43546608,0
2008-10-09,11.113,11.333,10.959,11.07,44845804,0
2008-10-10,10.726,11.833,10.508,10.985,57873227,0
2008-10-13,11.521,11.618,11.062,11.582,29001394,0
2008-10-14,12.109,12.125,10.985,11.026,43390253,0
2008-10-15,10.901,11.026,9.948,9.954,43421024,0
2008-10-16,10.076,10.837,9.608,10.837,40139340,0
2008-10-17,10.709,11.315,10.328,10.372,34512002,0
2008-10-20,10.801,11.349,10.726,11.035,37694600,0
2008-10-21,10.809,10.855,10.544,10.571,25898225,0
2008-10-22,10.397,10.743,9.972,10.069,29234096,0
2008-10-23,10.069,10.154,9.4628,9.824,35169504,0
2008-10-24,9.0993,10.154,9.0993,9.861,30699617,0
2008-10-27,9.661,10.309,9.4459,9.774,24116251,0
2008-10-28,10.111,10.777,9.679,10.761,30364910,0
2008-10-29,10.691,10.718,10.249,10.363,24921397,0
2008-10-30,10.726,10.864,10.328,10.448,28374900,0
2008-10-31,10.337,11.4,10.319,11.165,31383517,0
2008-11-03,11.245,11.451,11.053,11.209,15746465,0
2008-11-04,11.547,11.702,11.157,11.512,22089398,0
2008-11-05,11.324,11.418,10.752,10.777,19101991,0
2008-11-06,10.571,10.571,9.3756,9.4177,35030349,0
2008-11-07,9.633,9.789,9.4267,9.774,20106273,0
2008-11-10,9.781,9.896,9.177,9.2643,23000928,0
2008-11-11,9.0993,9.3157,8.8394,9.2118,20249166,0
2008-11-12,9.0561,9.3078,8.6061,8.6061,30278518,0
2008-11-13,8.6408,9.833,8.5717,9.833,40469359,0
2008-11-14,9.237,9.3924,8.7272,8.8484,22771637,0
2008-11-17,8.7532,8.9346,8.6149,8.6494,20308704,0
2008-11-18,8.6926,8.7272,7.9142,8.2168,30884215,0
2008-11-19,8.1735,8.1995,7.2743,7.2826,32745633,0
2008-11-20,7.248,7.6547,7.0233,7.0406,39626172,0
2008-11-21,7.1613,7.3086,6.7465,7.2222,34968135,0
2008-11-24,7.4039,7.6461,7.2826,7.6461,30873949,0
2008-11-25,7.8105,7.8537,7.3693,7.5337,22760216,0
2008-11-26,7.3865,8.4246,7.352,8.4158,30898466,0
2008-11-28,8.2774,8.4334,8.0959,8.286,9912852,0
2008-12-01,8.0959,8.0959,7.6372,7.6804,23298642,0
2008-12-02,7.7932,7.9056,7.4472,7.7757,22264304,0
2008-12-03,7.5682,8.1131,7.4125,8.0526,20559512,0
2008-12-04,8.1303,8.6926,8.0354,8.2341,35775405,0
2008-12-05,8.1825,8.6581,7.8971,8.6494,28035863,0
2008-12-08,8.7099,8.7447,8.4334,8.6581,25397892,0
2008-12-09,8.4763,9.3671,8.3208,8.9176,26406928,0
2008-12-10,8.9176,9.3414,8.8224,8.9523,19956994,0
2008-12-11,8.874,9.1952,8.6494,8.7017,19705724,0
2008-12-12,8.4853,9.073,8.4763,9.0389,19857870,0
2008-12-15,9.0389,9.142,8.632,8.8138,21942725,0
2008-12-16,8.874,9.3078,8.874,9.2982,32577136,0
2008-12-17,9.177,9.3845,8.9262,9.2283,21305593,0
2008-12-18,9.237,9.2815,8.6408,8.736,16583839,0
2008-12-19,8.7789,9.0918,8.6926,8.7618,22619547,0
2008-12-22,8.6581,8.8051,8.5887,8.7789,15717672,0
2008-12-23,8.8224,8.8569,8.3467,8.4071,13662246,0
2008-12-24,8.4503,8.5455,8.3811,8.5024,3780256,0
2008-12-26,8.4763,8.5368,8.2341,8.3811,6894278,0
2008-12-29,8.3903,8.4853,8.286,8.4763,11456279,0
2008-12-30,8.4853,8.8658,8.4334,8.7789,10321125,0
2008-12-31,8.7879,8.9957,8.6926,8.7618,10949712,0
2009-01-02,8.7532,9.2729,8.6581,9.2283,11647719,0
2009-01-05,9.0476,9.3414,8.9692,9.2283,18784453,0
2009-01-06,9.4009,10.129,9.2893,10.016,30823874,0
2009-01-07,9.661,9.781,9.0561,9.1679,29621308,0
2009-01-08,9.0561,9.3078,8.8831,9.2893,25370957,0
2009-01-09,9.2893,9.3504,8.9346,8.9692,20326937,0
2009-01-12,8.9957,9.0292,8.5717,8.6494,23282034,0
2009-01-13,8.4937,9.1952,8.4334,8.8138,25913829,0
2009-01-14,8.5887,8.6838,8.286,8.4158,17831749,0
2009-01-15,8.4334,8.5108,8.0354,8.3903,23297304,0
2009-01-16,8.3903,8.9176,8.3119,8.8051,28884646,0
2009-01-20,8.632,8.7789,8.1303,8.1303,19876451,0
2009-01-21,8.286,8.3119,7.7842,8.1479,29730866,0
2009-01-22,7.7932,8.1391,7.6547,7.9142,23437970,0
2009-01-23,7.7757,8.5544,7.7327,8.3984,22660968,0
2009-01-26,8.3208,8.7272,8.2256,8.5024,20411029,0
2009-01-27,8.5285,8.8915,8.5285,8.7184,21173351,0
2009-01-28,8.8484,9.0561,8.7879,8.9778,18116200,0
2009-01-29,8.7532,8.8224,8.1909,8.3035,26159036,0
2009-01-30,8.4158,8.5368,8.0526,8.1045,24572244,0
2009-02-02,8.0005,8.2341,7.8449,8.1391,28157844,0
2009-02-03,8.1218,8.2948,7.8971,8.286,24533953,0
2009-02-04,8.2689,8.8484,8.1825,8.5024,27068304,0
2009-02-05,8.3984,8.9091,8.3555,8.8484,26328158,0
2009-02-06,8.8484,9.0918,8.7706,9.0389,19856123,0
2009-02-09,8.9262,9.1324,8.7532,8.8224,31270848,0
2009-02-10,8.6926,9.0132,8.3727,8.3811,41521661,0
2009-02-11,8.2168,8.6926,8.1825,8.4503,30150004,0
2009-02-12,8.2948,8.3811,7.8449,8.1479,45539327,0
2009-02-13,8.1562,8.2948,8.0095,8.2256,32971416,0
2009-02-17,7.8537,7.9142,7.421,7.4472,32179886,0
2009-02-18,7.4728,7.7327,7.2743,7.43,26884144,0
2009-02-19,7.577,7.5856,7.1358,7.2136,35203994,0
2009-02-20,7.1358,7.7238,7.0841,7.577,38971097,0
2009-02-23,7.6114,7.7153,7.2049,7.2397,27872182,0
2009-02-24,7.2826,7.5941,7.2743,7.5596,26048997,0
2009-02-25,7.4728,8.4677,7.3865,8.1735,53457683,0
2009-02-26,8.1562,8.6408,8.0872,8.5108,62584064,0
2009-02-27,8.2429,8.5627,7.9663,7.9663,45473790,0
2009-03-02,7.8797,8.0439,7.5941,7.6547,32452832,0
2009-03-03,7.7757,7.8449,7.5249,7.6547,25312068,0
2009-03-04,7.7238,8.165,7.6893,8.0439,25100023,0
2009-03-05,7.8277,8.1218,7.7932,7.8188,26925836,0
2009-03-06,7.8624,8.0354,7.3086,7.5249,49875502,0
2009-03-09,7.43,7.8449,7.3174,7.421,22424102,0
2009-03-10,7.4903,8.0005,7.4125,7.9749,28672026,0
2009-03-11,8.0612,8.3638,7.94,8.3035,25856252,0
2009-03-12,8.2601,8.8051,8.165,8.7706,28680651,0
2009-03-13,8.7706,9.177,8.6581,9.1593,37326314,0
2009-03-16,9.2118,9.3414,8.9523,9.0207,41381648,0
2009-03-17,9.0993,9.2554,8.8394,9.2554,29505943,0
2009-03-18,9.1242,9.4267,9.0389,9.3845,30399011,0
2009-03-19,9.489,9.508,9.1242,9.2554,21940787,0
2009-03-20,9.4177,9.4801,8.7184,8.8313,27352812,0
2009-03-23,9.073,9.575,9.0292,9.567,26783874,0
2009-03-24,9.3504,9.4267,9.1242,9.1593,19008192,0
2009-03-25,9.2194,9.661,9.177,9.508,34681198,0
2009-03-26,9.575,10.111,9.4267,10.05,34997124,0
2009-03-27,9.914,9.948,9.688,9.715,21574415,0
2009-03-30,9.3504,9.526,9.0561,9.2194,21811597,0
2009-03-31,9.2893,9.4459,9.1506,9.2982,20319504,0
2009-04-01,9.1079,9.3671,9.0389,9.3078,19994643,0
2009-04-02,9.6,10.033,9.498,9.896,23033928,0
2009-04-03,9.954,10.224,9.852,10.214,25133690,0
2009-04-06,9.981,10.171,9.732,9.998,20795848,0
2009-04-07,9.633,9.688,8.9957,9.1242,30655838,0
2009-04-08,9.1079,9.3671,9.0647,9.2982,19022627,0
2009-04-09,9.4628,9.922,9.4267,9.905,19491211,0
2009-04-13,9.888,10.059,9.697,9.954,18290296,0
2009-04-14,9.87,10.283,9.715,10.171,31839280,0
2009-04-15,9.914,9.981,9.633,9.888,20620990,0
2009-04-16,10.094,10.249,9.789,10.232,16805727,0
2009-04-17,10.328,10.372,9.931,10.309,22694857,0
2009-04-20,10.102,10.163,9.559,9.625,24453340,0
2009-04-21,9.715,9.94,9.4718,9.732,23758036,0
2009-04-22,9.697,10.328,9.559,10.042,25262685,0
2009-04-23,10.102,10.12,9.517,9.905,24088010,0
2009-04-24,9.989,10.18,9.67,10.12,20084460,0
2009-04-27,10.05,10.301,9.896,10.024,17837582,0
2009-04-28,9.948,10.102,9.723,9.87,15374303,0
2009-04-29,9.896,10.249,9.774,10.024,17890456,0
2009-04-30,10.188,10.726,10.076,10.562,26405946,0
2009-05-01,10.793,10.793,10.283,10.535,15925650,0
2009-05-04,10.587,11.14,10.587,11.035,20183750,0
2009-05-05,11.01,11.14,10.518,10.718,22790288,0
2009-05-06,10.846,11.062,10.62,10.968,21395769,0
2009-05-07,11.07,11.08,10.069,10.249,31242669,0
2009-05-08,10.464,10.464,9.87,10.283,23702146,0
2009-05-11,10.163,10.448,9.931,10.188,23415869,0
2009-05-12,10.309,10.319,9.642,9.931,31997218,0
2009-05-13,9.616,9.833,9.3078,9.508,36042264,0
2009-05-14,9.559,9.842,9.4718,9.567,24859450,0
2009-05-15,9.559,9.608,9.1679,9.2643,27250216,0
2009-05-18,9.3845,9.642,9.3582,9.616,19071865,0
2009-05-19,9.688,9.781,9.508,9.625,16718559,0
2009-05-20,9.651,9.914,9.4459,9.489,24239959,0
2009-05-21,9.4177,9.541,9.082,9.204,20964432,0
2009-05-22,9.204,9.3845,9.0561,9.2283,14416190,0
2009-05-26,9.1157,9.633,9.0561,9.4528,25990105,0
2009-05-27,9.3235,9.861,9.2554,9.583,32565325,0
2009-05-28,9.651,9.833,9.4801,9.774,23712820,0
2009-05-29,9.861,9.861,9.4528,9.74,25700140,0
2009-06-01,9.861,10.464,9.861,10.432,25552923,0
2009-06-02,10.224,10.274,9.948,10.042,23044106,0
2009-06-03,9.781,9.905,9.625,9.842,20181004,0
2009-06-04,9.879,10.111,9.852,9.981,19235695,0
2009-06-05,9.766,9.861,9.3845,9.498,27837969,0
2009-06-08,9.489,9.567,9.2982,9.3924,24036807,0
2009-06-09,9.517,9.651,9.3845,9.541,37128831,0
2009-06-10,9.651,9.661,9.2554,9.4459,25426598,0
2009-06-11,9.541,9.688,9.4089,9.642,26097160,0
2009-06-12,9.688,9.723,9.489,9.715,19663951,0
2009-06-15,9.541,9.688,9.3845,9.6,21752653,0
2009-06-16,9.661,9.707,9.3924,9.4267,20646321,0
2009-06-17,9.436,9.6,9.1855,9.4628,27391249,0
2009-06-18,9.4459,9.55,9.3504,9.3756,15109144,0
2009-06-19,9.517,9.575,9.3504,9.498,20134720,0
2009-06-22,9.4267,9.517,9.082,9.082,21095267,0
2009-06-23,9.0561,9.2554,8.9176,9.177,20852508,0
2009-06-24,9.2643,9.498,9.2283,9.3414,17685100,0
2009-06-25,9.2283,9.498,9.1952,9.489,14520741,0
2009-06-26,9.4089,9.67,9.4089,9.436,43703955,0
2009-06-29,9.436,9.633,9.3671,9.559,14573638,0
2009-06-30,9.55,9.715,9.3582,9.526,19327609,0
2009-07-01,9.559,9.842,9.517,9.625,21738136,0
2009-07-02,9.4718,9.781,9.4528,9.625,33798117,0
2009-07-06,9.575,9.87,9.3924,9.732,31229916,0
2009-07-07,9.732,9.922,9.4267,9.4528,25365278,0
2009-07-08,9.436,9.4628,9.1157,9.2729,21360471,0
2009-07-09,9.3504,9.541,9.3327,9.4718,23550003,0
2009-07-10,9.4177,9.616,9.3327,9.517,19327112,0
2009-07-13,9.533,9.896,9.3582,9.879,28166213,0
2009-07-14,9.879,10.111,9.879,10.069,23108643,0
2009-07-15,10.267,10.674,10.232,10.647,43367836,0
2009-07-16,10.58,11.035,10.474,11.019,33505653,0
2009-07-17,11.026,11.026,10.629,10.959,26323196,0
2009-07-20,10.976,11.122,10.846,11.062,18809589,0
2009-07-21,11.053,11.105,10.674,11.097,29108552,0
2009-07-22,11.044,11.547,10.942,11.458,26247151,0
2009-07-23,11.418,11.684,11.289,11.667,27055139,0
2009-07-24,11.418,11.467,11.165,11.409,25058084,0
2009-07-27,11.382,11.521,11.184,11.512,20046608,0
2009-07-28,11.418,11.694,11.333,11.574,17868792,0
2009-07-29,11.458,11.86,11.425,11.772,24651150,0
2009-07-30,11.961,12.272,11.728,11.79,28114155,0
2009-07-31,11.799,12.161,11.781,11.934,25106321,0
2009-08-03,12.074,12.224,11.934,12.118,17841235,0
2009-08-04,12.1,12.118,11.877,12.057,15390084,0
2009-08-05,11.987,12.134,11.781,11.877,14225273,0
2009-08-06,11.926,12.015,11.565,11.6,21960795,0
2009-08-07,11.833,11.918,11.591,11.694,19335036,0
2009-08-10,11.694,11.815,11.512,11.702,20677428,0
2009-08-11,11.675,11.71,11.382,11.434,32455378,0
2009-08-12,11.618,12.024,11.565,11.815,42661411,0
2009-08-13,11.918,12.091,11.719,12.082,26883780,0
2009-08-14,12.066,12.091,11.591,11.719,27979019,0
2009-08-17,11.529,11.556,11.254,11.349,21648161,0
2009-08-18,11.443,11.591,11.391,11.565,17471970,0
2009-08-19,11.372,11.582,11.355,11.503,22744010,0
2009-08-20,11.503,11.675,11.467,11.643,12675673,0
2009-08-21,11.702,11.892,11.521,11.884,18477524,0
2009-08-24,11.892,12.091,11.6,11.66,25090590,0
2009-08-25,11.66,11.772,11.409,11.458,25162411,0
2009-08-26,11.443,11.618,11.382,11.521,27458884,0
2009-08-27,11.458,11.547,11.349,11.494,25812217,0
2009-08-28,11.719,11.824,11.355,11.476,27367612,0
2009-08-31,11.372,11.467,11.271,11.4,16225587,0
2009-09-01,11.333,11.643,11.14,11.184,27134837,0
2009-09-02,11.097,11.271,11.026,11.218,24191807,0
2009-09-03,11.271,11.4,11.157,11.372,17522768,0
2009-09-04,11.467,11.634,11.391,11.634,14127168,0
2009-09-08,11.702,11.842,11.591,11.833,18084970,0
2009-09-09,11.833,12.041,11.702,12.024,19966591,0
2009-09-10,12.024,12.091,11.702,11.799,33780635,0
2009-09-11,11.86,11.97,11.634,11.684,19898441,0
2009-09-14,11.582,11.667,11.363,11.503,30621207,0
2009-09-15,11.503,11.591,11.372,11.547,24460908,0
2009-09-16,11.643,11.675,11.494,11.582,31233531,0
2009-09-17,11.529,11.556,11.175,11.271,37017425,0
2009-09-18,11.271,11.409,11.201,11.271,27404231,0
2009-09-21,11.113,11.122,10.864,10.951,50446768,0
2009-09-22,11.113,11.539,11.097,11.476,38709681,0
2009-09-23,11.634,11.675,11.425,11.451,28670864,0
2009-09-24,11.494,11.503,11.062,11.262,27148930,0
2009-09-25,11.193,11.372,11.157,11.333,22521659,0
2009-09-28,11.6,11.799,11.6,11.675,20595960,0
2009-09-29,11.667,11.702,11.458,11.484,16863663,0
2009-09-30,11.6,11.71,11.315,11.574,27083516,0
2009-10-01,11.556,11.684,11.14,11.149,33372949,0
2009-10-02,11.035,11.105,10.925,10.968,28399302,0
2009-10-05,11.044,11.08,10.846,11.035,33332763,0
2009-10-06,11.184,11.467,11.175,11.372,22283514,0
2009-10-07,11.372,11.372,11.184,11.254,14420820,0
2009-10-08,11.28,11.372,11.089,11.315,26797313,0
2009-10-09,11.28,11.443,11.175,11.434,29078646,0
2009-10-12,11.476,11.978,11.467,11.781,35250035,0
2009-10-13,11.815,11.851,11.591,11.627,22713494,0
2009-10-14,11.892,11.892,11.6,11.86,35236076,0
2009-10-15,11.842,11.892,11.675,11.754,18900378,0
2009-10-16,11.591,11.684,11.363,11.574,19775311,0
2009-10-19,11.582,11.763,11.467,11.71,18390947,0
2009-10-20,11.71,11.901,11.574,11.651,17363946,0
2009-10-21,11.618,11.824,11.315,11.349,23997121,0
2009-10-22,11.355,11.484,11.254,11.443,21271759,0
2009-10-23,11.443,11.458,11.07,11.201,21413097,0
2009-10-26,11.209,11.451,11.113,11.184,21844617,0
2009-10-27,11.165,11.355,10.901,10.916,18237301,0
2009-10-28,10.855,11.019,9.931,10.7,20192928,0
2009-10-29,10.735,11.044,10.726,11.026,18421751,0
2009-10-30,10.994,11.01,10.518,10.553,22566088,0
2009-11-02,10.587,10.785,10.464,10.638,19404016,0
2009-11-03,10.439,10.464,10.188,10.283,35559081,0
2009-11-04,10.388,10.508,10.319,10.328,24923390,0
2009-11-05,10.483,10.761,10.464,10.726,19172458,0
2009-11-06,10.726,10.883,10.595,10.726,15513687,0
2009-11-09,10.942,11.297,10.873,11.227,25568713,0
2009-11-10,11.503,11.503,11.165,11.245,24855999,0
2009-11-11,11.503,11.6,11.372,11.458,40937888,0
2009-11-12,11.262,11.451,11.053,11.089,30777291,0
2009-11-13,11.131,11.184,10.909,11.001,34341384,0
2009-11-16,11.08,11.297,11.07,11.289,24293262,0
2009-11-17,11.227,11.315,11.113,11.193,20944255,0
2009-11-18,11.209,11.227,11.07,11.122,17483467,0
2009-11-19,10.942,10.976,10.7,10.793,20538283,0
2009-11-20,10.709,10.743,10.553,10.62,25901416,0
2009-11-23,10.743,10.892,10.664,10.726,15725462,0
2009-11-24,10.718,10.743,10.595,10.682,16672186,0
2009-11-25,10.691,10.801,10.638,10.752,9032161,0
2009-11-27,10.456,10.726,10.414,10.629,10422219,0
2009-11-30,10.595,10.674,10.483,10.647,16481497,0
2009-12-01,10.752,11.201,10.726,11.149,38424873,0
2009-12-02,11.14,11.315,11.105,11.245,20860776,0
2009-12-03,11.28,11.476,11.28,11.306,20555903,0
2009-12-04,11.467,11.728,11.289,11.521,23170450,0
2009-12-07,11.467,11.694,11.443,11.458,22554641,0
2009-12-08,11.409,11.591,11.262,11.521,20455195,0
2009-12-09,11.451,11.667,11.363,11.667,20000709,0
2009-12-10,11.667,11.799,11.476,11.512,20977632,0
2009-12-11,11.591,11.736,11.425,11.574,14820582,0
2009-12-14,11.702,11.754,11.512,11.728,16677763,0
2009-12-15,11.651,11.86,11.627,11.702,15059079,0
2009-12-16,11.736,12.1,11.702,11.754,33651300,0
2009-12-17,11.667,11.763,11.547,11.547,13800340,0
2009-12-18,11.6,11.79,11.539,11.781,22234991,0
2009-12-21,11.91,11.987,11.868,11.97,14520595,0
2009-12-22,12.032,12.152,12.006,12.057,16111552,0
2009-12-23,12.17,12.3,12.032,12.066,19537494,0
2009-12-24,12.1,12.118,12.049,12.109,6547861,0
2009-12-28,12.143,12.17,11.892,11.987,10593736,0
2009-12-29,11.961,12.049,11.86,11.884,8613830,0
2009-12-30,11.868,12.198,11.851,12.161,11802983,0
2009-12-31,12.152,12.233,12.041,12.057,10440106,0
2010-01-04,12.134,12.602,12.134,12.368,21516197,0
2010-01-05,12.309,12.437,12.143,12.272,17542428,0
2010-01-06,12.281,12.456,12.198,12.248,15835391,0
2010-01-07,12.224,12.29,12.074,12.118,24906863,0
2010-01-08,12.315,12.62,12.207,12.584,47646508,0
2010-01-11,12.834,12.922,12.498,12.862,38924459,0
2010-01-12,12.756,12.775,12.134,12.281,46647482,0
2010-01-13,12.351,12.473,12.041,12.341,29062439,0
2010-01-14,12.323,12.437,12.125,12.412,31099958,0
2010-01-15,12.403,12.403,11.824,11.877,41644560,0
2010-01-19,11.918,12.125,11.892,12.082,16903967,0
2010-01-20,11.953,12.015,11.806,11.934,22221390,0
2010-01-21,11.961,12.188,11.694,11.746,29201068,0
2010-01-22,11.556,11.582,10.909,10.925,55605116,0
2010-01-25,10.959,11.193,10.892,10.934,45974243,0
2010-01-26,11.026,11.254,10.934,10.942,42656193,0
2010-01-27,11.026,11.306,10.976,11.28,35203404,0
2010-01-28,11.306,11.324,10.682,10.909,40392575,0
2010-01-29,11.07,11.113,10.508,10.535,29358221,0
2010-02-01,10.655,10.864,10.58,10.828,23252372,0
2010-02-02,10.883,10.892,10.682,10.818,24884407,0
2010-02-03,10.691,10.793,10.483,10.62,41817513,0
2010-02-04,10.508,10.571,10.085,10.205,47072738,0
2010-02-05,10.224,10.611,10.102,10.58,50617926,0
2010-02-08,10.553,10.664,10.406,10.439,20783048,0
2010-02-09,10.629,10.726,10.414,10.508,24375590,0
2010-02-10,10.508,10.647,10.464,10.58,19901239,0
2010-02-11,10.562,10.837,10.432,10.785,21258172,0
2010-02-12,10.655,11.001,10.508,10.785,26816980,0
2010-02-16,10.959,11.218,10.864,11.201,25003568,0
2010-02-17,11.324,11.372,11.026,11.237,29117889,0
2010-02-18,11.053,11.062,10.647,10.968,52151774,0
2010-02-19,10.934,10.934,10.682,10.809,33632575,0
2010-02-22,10.837,10.892,10.718,10.767,26241609,0
2010-02-23,10.777,10.793,10.328,10.388,34950676,0
2010-02-24,10.448,10.743,10.423,10.611,29625188,0
2010-02-25,10.423,10.595,10.328,10.571,25144103,0
2010-02-26,10.611,10.638,10.406,10.587,18362127,0
2010-03-01,10.638,10.809,10.629,10.809,19032650,0
2010-03-02,10.855,10.934,10.682,10.743,25922754,0
2010-03-03,10.777,10.855,10.674,10.718,19682133,0
2010-03-04,10.726,10.793,10.456,10.603,31697561,0
2010-03-05,10.674,10.752,10.58,10.629,27735393,0
2010-03-08,10.828,10.837,10.647,10.691,34341250,0
2010-03-09,10.638,10.735,10.587,10.629,28397588,0
2010-03-10,10.603,10.855,10.603,10.837,40577847,0
2010-03-11,10.793,10.828,10.62,10.735,35370396,0
2010-03-12,10.828,10.855,10.638,10.691,28968125,0
2010-03-15,10.664,10.664,10.483,10.58,27354876,0
2010-03-16,10.595,10.801,10.553,10.767,34439925,0
2010-03-17,10.809,10.976,10.767,10.951,32113453,0
2010-03-18,10.985,11.044,10.837,10.925,21605347,0
2010-03-19,10.994,10.994,10.7,10.801,28633678,0
2010-03-22,10.752,11.089,10.718,11.053,30357067,0
2010-03-23,11.097,11.521,11.07,11.443,45840965,0
2010-03-24,11.391,11.443,11.165,11.245,39463616,0
2010-03-25,11.372,11.574,11.324,11.382,44255970,0
2010-03-26,11.476,11.634,11.254,11.425,34789589,0
2010-03-29,11.443,11.634,11.434,11.512,32169812,0
2010-03-30,11.547,11.763,11.443,11.634,45484917,0
2010-03-31,11.627,11.892,11.618,11.651,47172236,0
2010-04-01,11.79,11.877,11.476,11.547,42905547,0
2010-04-05,11.609,11.772,11.565,11.694,33906869,0
2010-04-06,11.667,11.728,11.582,11.66,18975684,0
2010-04-07,11.634,11.86,11.565,11.746,24129489,0
2010-04-08,11.675,11.675,11.503,11.539,33708456,0
2010-04-09,11.547,11.651,11.512,11.651,17856774,0
2010-04-12,11.667,11.884,11.609,11.79,27986950,0
2010-04-13,11.763,11.97,11.728,11.934,32771952,0
2010-04-14,12.109,12.541,12.109,12.465,52485059,0
2010-04-15,12.507,12.532,12.332,12.403,26549000,0
2010-04-16,12.351,12.498,12.264,12.421,39038071,0
2010-04-19,12.341,12.446,12.1,12.368,29706625,0
2010-04-20,12.412,12.507,12.309,12.507,21346839,0
2010-04-21,12.507,12.541,12.207,12.481,22189826,0
2010-04-22,12.3,12.465,12.082,12.43,38289748,0
2010-04-23,12.431,12.525,12.265,12.517,27402609,0
2010-04-26,12.481,12.602,12.368,12.421,0,0
2010-04-27,12.377,12.446,12.024,12.049,34801724,0
2010-04-28,12.1,12.248,11.978,12.152,27745001,0
2010-04-29,12.198,12.351,12.118,12.332,24161541,0
2010-04-30,12.368,12.377,11.901,11.918,29939176,0
2010-05-03,11.978,12.198,11.91,12.109,20182439,0
2010-05-04,11.944,11.953,11.4,11.582,43073947,0
2010-05-05,11.443,11.66,11.315,11.434,30229487,0
2010-05-06,11.382,11.556,10.372,10.994,50859696,0
2010-05-07,10.916,11.019,10.406,10.809,44395609,0
2010-05-10,11.237,11.582,11.113,11.409,32248301,0
2010-05-11,11.297,11.772,11.209,11.556,43393909,0
2010-05-12,11.634,11.944,11.582,11.91,38064452,0
2010-05-13,11.877,11.901,11.372,11.443,26255686,0
2010-05-14,11.349,11.382,11.026,11.201,31500747,0
2010-05-17,11.218,11.451,11.07,11.4,21318286,0
2010-05-18,11.591,11.634,11.14,11.193,29192435,0
2010-05-19,11.157,11.425,11.053,11.262,41742981,0
2010-05-20,10.828,11.28,10.674,10.976,53929283,0
2010-05-21,10.647,11.175,10.638,11.001,47642472,0
2010-05-24,10.846,10.985,10.735,10.801,23610402,0
2010-05-25,10.801,10.976,10.423,10.959,29998998,0
2010-05-26,11.062,11.193,10.828,10.828,27959904,0
2010-05-27,11.089,11.342,11.07,11.306,25005751,0
2010-05-28,11.28,11.333,11.026,11.175,19921944,0
2010-06-01,11.089,11.245,10.883,10.892,23917542,0
2010-06-02,10.968,11.131,10.837,11.113,22617989,0
2010-06-03,11.14,11.315,11.062,11.271,23025119,0
2010-06-04,10.976,11.237,10.809,10.864,23963821,0
2010-06-07,10.901,11.01,10.527,10.535,21951150,0
2010-06-08,10.562,10.691,10.363,10.674,20987597,0
2010-06-09,10.743,10.959,10.491,10.544,22257934,0
2010-06-10,10.726,10.925,10.655,10.837,25317574,0
2010-06-11,10.726,11.053,10.691,10.976,19005473,0
2010-06-14,11.08,11.175,10.951,10.976,19987456,0
2010-06-15,10.994,11.503,10.951,11.467,29305557,0
2010-06-16,11.443,11.667,11.333,11.582,21289592,0
2010-06-17,11.667,11.675,11.324,11.591,17758663,0
2010-06-18,11.591,11.675,11.458,11.539,17699510,0
2010-06-21,11.675,11.71,11.382,11.467,16666378,0
2010-06-22,11.521,11.675,11.254,11.297,18829548,0
2010-06-23,11.355,11.503,11.157,11.349,20274217,0
2010-06-24,11.271,11.306,10.959,11.035,22284644,0
2010-06-25,11.035,11.254,10.809,11.193,55826474,0
2010-06-28,11.149,11.237,10.959,11.097,18595610,0
2010-06-29,10.883,10.942,10.595,10.655,34019601,0
2010-06-30,10.616,10.782,10.382,10.399,29805254,0
2010-07-01,10.397,10.535,10.147,10.38,31572678,0
2010-07-02,10.38,10.474,10.171,10.38,24512371,0
2010-07-06,10.5,10.527,10.042,10.188,34867456,0
2010-07-07,10.214,10.562,10.138,10.544,30453752,0
2010-07-08,10.595,10.647,10.301,10.474,30545806,0
2010-07-09,10.508,10.647,10.388,10.638,21604752,0
2010-07-12,10.544,10.785,10.535,10.647,15809973,0
2010-07-13,10.809,10.916,10.777,10.828,26821857,0
2010-07-14,10.951,11.053,10.777,10.837,24219973,0
2010-07-15,10.855,10.873,10.611,10.777,22763756,0
2010-07-16,10.761,10.767,10.535,10.544,23787339,0
2010-07-19,10.587,10.726,10.544,10.709,15382062,0
2010-07-20,10.483,10.7,10.283,10.674,26298309,0
2010-07-21,10.855,10.994,10.527,10.553,34578587,0
2010-07-22,10.682,10.909,10.664,10.767,25273524,0
2010-07-23,10.709,10.855,10.595,10.818,16434269,0
2010-07-26,10.785,10.934,10.629,10.864,18085149,0
2010-07-27,10.901,10.959,10.638,10.909,22038374,0
2010-07-28,10.892,10.942,10.603,10.682,21053520,0
2010-07-29,10.682,10.718,10.188,10.328,42036376,0
2010-07-30,10.249,10.309,10.085,10.205,30369639,0
2010-08-02,10.38,10.508,10.328,10.388,23351723,0
2010-08-03,10.274,10.301,10.076,10.224,27323417,0
2010-08-04,10.388,10.397,10.076,10.267,20338464,0
2010-08-05,10.249,10.354,10.12,10.214,16856236,0
2010-08-06,10.12,10.267,10.085,10.241,18370778,0
2010-08-09,10.328,10.354,10.147,10.267,10672591,0
2010-08-10,10.188,10.214,9.852,9.972,29134771,0
2010-08-11,9.797,9.833,9.608,9.697,23997820,0
2010-08-12,9.498,9.707,9.4628,9.651,32306160,0
2010-08-13,9.616,9.807,9.608,9.661,18382821,0
2010-08-16,9.608,9.833,9.541,9.697,22170746,0
2010-08-17,9.797,9.922,9.732,9.852,17735974,0
2010-08-18,9.815,9.972,9.757,9.842,14543510,0
2010-08-19,9.87,10.05,9.766,9.824,25369573,0
2010-08-20,9.74,9.879,9.575,9.591,31507888,0
2010-08-23,9.608,9.707,9.4718,9.508,30452803,0
2010-08-24,9.3756,9.4267,9.1593,9.1593,43073202,0
2010-08-25,9.073,9.3157,8.9346,9.2643,36884880,0
2010-08-26,9.2815,9.3504,9.0918,9.1079,29248319,0
2010-08-27,9.142,9.3235,8.9091,9.2466,26913947,0
2010-08-30,9.2283,9.2893,9.0561,9.0561,18911943,0
2010-08-31,9.0178,9.166,8.8869,8.9657,34802415,0
2010-09-01,9.082,9.4267,9.082,9.2643,35514582,0
2010-09-02,9.237,9.3504,9.1593,9.3327,22642713,0
2010-09-03,9.517,9.6,9.3327,9.498,19421359,0
2010-09-07,9.4528,9.4718,9.2729,9.3582,36420614,0
2010-09-08,9.3924,9.4177,9.0561,9.1506,35055258,0
2010-09-09,9.2643,9.4801,9.177,9.3235,27985798,0
2010-09-10,9.3235,9.436,9.1157,9.237,26508049,0
2010-09-13,9.2893,9.4009,9.2643,9.3235,26887059,0
2010-09-14,9.3414,9.679,9.2729,9.608,30204440,0
2010-09-15,9.567,9.591,9.3924,9.55,21857767,0
2010-09-16,9.517,9.633,9.3924,9.583,25119811,0
2010-09-17,9.625,9.642,9.4089,9.533,27008875,0
2010-09-20,9.526,9.688,9.4267,9.651,22297049,0
2010-09-21,9.707,9.797,9.625,9.732,30984125,0
2010-09-22,9.732,9.789,9.575,9.651,23980009,0
2010-09-23,9.559,9.896,9.508,9.766,26027869,0
2010-09-24,9.922,10.102,9.87,10.059,25499821,0
2010-09-27,10.042,10.12,9.948,9.981,13936722,0
2010-09-28,9.989,10.18,9.888,10.147,24707546,0
2010-09-29,10.05,10.224,9.954,10.102,25343274,0
2010-09-30,10.139,10.25,9.954,10.103,27360233,0
2010-10-01,10.163,10.232,10.024,10.129,20830606,0
2010-10-04,10.094,10.147,9.824,9.94,18212878,0
2010-10-05,10.042,10.292,10.033,10.257,24259820,0
2010-10-06,10.214,10.214,10.033,10.147,21964804,0
2010-10-07,10.197,10.224,10.059,10.147,21338565,0
2010-10-08,10.059,10.257,9.931,10.224,29868913,0
2010-10-11,10.224,10.309,10.18,10.224,16810451,0
2010-10-12,10.197,10.372,10.12,10.345,21162185,0
2010-10-13,10.38,10.423,10.214,10.354,19042624,0
2010-10-14,10.38,10.439,10.257,10.301,18690321,0
2010-10-15,10.301,10.423,10.257,10.397,23169588,0
2010-10-18,10.354,10.406,10.18,10.337,16052473,0
2010-10-19,10.249,10.397,10.033,10.188,31148345,0
2010-10-20,10.214,10.423,10.214,10.328,19107080,0
2010-10-21,10.345,10.38,10.205,10.292,16833756,0
2010-10-22,10.292,10.518,10.241,10.483,21089251,0
2010-10-25,10.562,10.595,10.5,10.508,14312800,0
2010-10-26,10.439,10.544,10.354,10.456,13363297,0
2010-10-27,10.363,10.587,10.345,10.587,13667096,0
2010-10-28,10.535,10.629,10.5,10.595,14608872,0
2010-10-29,10.622,10.714,10.564,10.686,12876206,0
2010-11-01,10.682,10.761,10.527,10.7,18886267,0
2010-11-02,10.746,10.813,10.658,10.797,13382396,0
2010-11-03,10.785,10.855,10.655,10.837,14249646,0
2010-11-04,10.951,11.149,10.934,11.149,18892774,0
2010-11-05,11.149,11.297,11.122,11.227,17531402,0
2010-11-08,11.201,11.237,11.044,11.07,19030485,0
2010-11-09,11.113,11.315,11.026,11.089,16462996,0
2010-11-10,11.097,11.149,10.916,11.113,18149493,0
2010-11-11,10.873,10.951,10.793,10.916,17388938,0
2010-11-12,10.864,11.019,10.828,10.892,16979765,0
2010-11-15,10.901,11.07,10.901,10.901,14597583,0
2010-11-16,10.809,10.976,10.735,10.777,19772711,0
2010-11-17,10.777,10.925,10.674,10.709,17075196,0
2010-11-18,10.864,11.113,10.809,10.942,25250913,0
2010-11-19,10.925,10.951,10.801,10.837,19565233,0
2010-11-22,10.718,10.909,10.674,10.837,17312402,0
2010-11-23,10.674,10.767,10.638,10.735,13426373,0
2010-11-24,10.752,10.994,10.743,10.892,12746026,0
2010-11-26,10.828,10.942,10.818,10.837,4654869,0
2010-11-29,10.752,10.864,10.682,10.828,19222865,0
2010-11-30,10.723,10.808,10.633,10.749,15280442,0
2010-12-01,10.925,11.089,10.925,11.044,16150327,0
2010-12-02,11.019,11.245,10.916,11.165,14531315,0
2010-12-03,11.14,11.333,11.122,11.297,11996403,0
2010-12-06,11.262,11.28,11.157,11.262,9523633,0
2010-12-07,11.372,11.418,11.227,11.237,14452068,0
2010-12-08,11.254,11.333,11.237,11.28,12014019,0
2010-12-09,11.363,11.503,11.349,11.484,13252389,0
2010-12-10,11.484,11.582,11.418,11.556,11447201,0
2010-12-13,11.582,11.591,11.425,11.425,10953123,0
2010-12-14,11.458,11.512,11.4,11.503,11068344,0
2010-12-15,11.476,11.574,11.372,11.418,11726524,0
2010-12-16,11.456,11.59,11.397,11.573,9682453,0
2010-12-17,11.627,11.868,11.627,11.772,22664168,0
2010-12-20,11.79,11.934,11.736,11.763,14374047,0
2010-12-21,11.806,12.074,11.799,12.032,16842959,0
2010-12-22,11.987,12.125,11.918,12.109,11213653,0
2010-12-23,12.091,12.198,12.074,12.109,7718274,0
2010-12-27,12.091,12.224,12.032,12.179,7401012,0
2010-12-28,12.143,12.233,12.125,12.198,8084007,0
2010-12-29,12.191,12.252,12.154,12.218,6929480,0
2010-12-30,12.237,12.285,12.173,12.228,6514544,0
2010-12-31,12.228,12.245,12.11,12.153,6544364,0
2011-01-03,12.233,12.359,12.118,12.161,12652496,0
2011-01-04,12.198,12.198,12.032,12.082,19097907,0
2011-01-05,11.97,12.049,11.868,11.901,28211486,0
2011-01-06,11.961,12.198,11.934,12.015,21898973,0
2011-01-07,12.049,12.134,11.926,12.074,12530527,0
2011-01-10,12.024,12.057,11.833,11.91,17355228,0
2011-01-11,11.997,12.198,11.97,12.179,19990048,0
2011-01-12,12.248,12.368,12.17,12.332,9956856,0
2011-01-13,12.351,12.403,12.281,12.315,10771073,0
2011-01-14,12.663,13.25,12.602,13.241,42416257,0
2011-01-18,13.186,13.275,12.961,13.144,39339474,0
2011-01-19,13.092,13.275,13.049,13.169,31617720,0
2011-01-20,13.164,13.173,12.724,13.018,24383544,0
2011-01-21,13.121,13.139,12.948,12.983,14817093,0
2011-01-24,13.045,13.32,12.975,13.294,16653012,0
2011-01-25,13.224,13.32,13.088,13.294,21325892,0
2011-01-26,13.285,13.468,13.241,13.373,15316759,0
2011-01-27,13.364,13.969,13.364,13.926,28116410,0
2011-01-28,14.014,14.054,13.554,13.64,27829028,0
2011-01-31,13.74,13.953,13.512,13.572,27826216,0
2011-02-01,13.684,14.07,13.57,14.031,25344339,0
2011-02-02,13.987,14.288,13.969,14.141,26407461,0
2011-02-03,14.117,14.135,13.829,13.96,23364838,0
2011-02-04,13.969,14.27,13.857,14.261,17363995,0
2011-02-07,14.261,14.421,14.07,14.176,17833567,0
2011-02-08,14.158,14.211,13.899,13.977,19300886,0
2011-02-09,13.917,13.926,13.64,13.726,23874223,0
2011-02-10,13.629,13.96,13.543,13.943,21979360,0
2011-02-11,13.943,13.969,13.751,13.847,14960065,0
2011-02-14,13.857,14.031,13.822,14.014,15009960,0
2011-02-15,13.996,14.031,13.848,13.943,14034323,0
2011-02-16,14.031,14.334,13.96,14.142,21014204,0
2011-02-17,14.089,14.306,13.996,14.203,15631786,0
2011-02-18,14.237,14.272,14.071,14.237,14313364,0
2011-02-22,14.063,14.071,13.51,13.543,29385984,0
2011-02-23,13.682,13.873,13.362,13.525,27841828,0
2011-02-24,13.578,13.725,13.421,13.692,21533295,0
2011-02-25,13.926,13.969,13.586,13.943,23201578,0
2011-02-28,14.026,14.367,14.009,14.268,30319319,0
2011-03-01,14.379,14.55,14.04,14.071,39105037,0
2011-03-02,14.047,14.298,14.005,14.263,22018782,0
2011-03-03,14.326,14.709,14.326,14.639,20225916,0
2011-03-04,14.639,14.656,14.405,14.532,16351419,0
2011-03-07,14.55,14.566,13.673,13.866,28596929,0
2011-03-08,13.866,13.898,13.611,13.717,32476637,0
2011-03-09,13.682,13.7,13.169,13.291,37036539,0
2011-03-10,13.099,13.23,12.97,12.997,26509007,0
2011-03-11,12.926,13.238,12.83,13.032,18835410,0
2011-03-14,12.97,13.109,12.866,12.997,18344744,0
2011-03-15,12.553,12.997,12.379,12.926,24430381,0
2011-03-16,12.838,12.979,12.475,12.562,26785165,0
2011-03-17,12.766,13.003,12.741,12.881,18130564,0
2011-03-18,13.084,13.118,12.838,12.893,22524798,0
2011-03-21,13.118,13.344,13.076,13.211,15026183,0
2011-03-22,13.161,13.275,13.076,13.127,12286247,0
2011-03-23,13.067,13.211,12.866,13.169,19706217,0
2011-03-24,13.291,13.43,13.144,13.412,17277195,0
2011-03-25,13.385,13.543,13.336,13.403,16043392,0
2011-03-28,13.421,13.51,13.362,13.44,13662177,0
2011-03-29,13.395,13.742,13.352,13.638,19357922,0
2011-03-30,13.725,13.804,13.517,13.665,13111822,0
2011-03-31,13.679,13.776,13.546,13.572,13178786,0
2011-04-01,13.708,13.768,13.43,13.493,14664696,0
2011-04-04,13.51,13.534,13.256,13.378,24185057,0
2011-04-05,13.385,13.569,13.362,13.493,15868993,0
2011-04-06,13.569,13.768,13.502,13.682,15367642,0
2011-04-07,13.611,13.629,13.238,13.466,20970676,0
2011-04-08,13.517,13.586,13.256,13.3,12172796,0
2011-04-11,13.362,13.378,13.177,13.318,14283966,0
2011-04-12,13.185,13.237,12.932,13.057,19642125,0
2011-04-13,13.118,13.153,12.875,12.926,18670824,0
2011-04-14,12.804,12.9,12.737,12.838,22597823,0
2011-04-15,12.884,12.944,12.702,12.788,21910830,0
2011-04-18,12.64,12.684,12.517,12.58,22689986,0
2011-04-19,12.571,12.83,12.571,12.692,16282580,0
2011-04-20,13.161,13.412,13.144,13.275,21558964,0
2011-04-21,13.203,13.256,13.041,13.247,14760286,0
2011-04-25,13.275,13.3,13.144,13.291,13017489,0
2011-04-26,13.352,13.561,13.291,13.561,19105897,0
2011-04-27,13.561,13.873,13.552,13.829,19288938,0
2011-04-28,13.751,13.857,13.466,13.629,24983437,0
2011-04-29,13.688,13.688,13.431,13.625,33594022,0
2011-05-02,13.336,13.457,13.118,13.161,27019028,0
2011-05-03,13.16,13.256,13.057,13.237,19377121,0
2011-05-04,13.787,13.813,12.917,13.109,40625833,0
2011-05-05,13.057,13.274,12.872,12.995,29098844,0
2011-05-06,13.16,13.412,13.16,13.229,19408447,0
2011-05-09,13.211,13.23,13.041,13.067,16833058,0
2011-05-10,13.161,13.177,13.013,13.084,18682534,0
2011-05-11,13.048,13.091,12.881,12.959,19023072,0
2011-05-12,12.97,13.161,12.935,13.109,20268290,0
2011-05-13,13.048,13.107,12.835,12.854,17449562,0
2011-05-16,12.856,12.856,12.596,12.615,19854826,0
2011-05-17,12.61,12.619,12.391,12.435,26921683,0
2011-05-18,12.427,12.636,12.409,12.601,19824620,0
2011-05-19,12.328,12.601,12.245,12.452,22103370,0
2011-05-20,12.355,12.478,12.21,12.245,19787039,0
2011-05-23,12.016,12.102,11.918,11.979,24277192,0
2011-05-24,12.026,12.094,11.859,11.91,28759902,0
2011-05-25,11.657,12.084,11.606,12.043,31158547,0
2011-05-26,11.971,11.998,11.726,11.85,19545885,0
2011-05-27,11.884,11.935,11.717,11.735,19528146,0
2011-05-31,11.831,12.043,11.796,12.043,17955571,0
2011-06-01,11.979,12.016,11.429,11.429,47445879,0
2011-06-02,11.404,11.632,11.404,11.489,29941833,0
2011-06-03,11.358,11.489,11.3,11.327,16958293,0
2011-06-06,11.291,11.404,11.239,11.265,13198859,0
2011-06-07,11.367,11.571,11.351,11.385,21908386,0
2011-06-08,11.327,11.351,11.089,11.123,17599384,0
2011-06-09,11.123,11.358,11.123,11.167,20462997,0
2011-06-10,11.132,11.167,10.862,10.993,18592630,0
2011-06-13,11.053,11.089,10.834,10.908,12937077,0
2011-06-14,11.001,11.211,10.984,11.097,20178623,0
2011-06-15,11.001,11.158,10.924,10.984,19188338,0
2011-06-16,10.985,11.027,10.799,10.89,17346477,0
2011-06-17,11.01,11.026,10.715,10.844,17769758,0
2011-06-20,10.825,10.984,10.79,10.844,17773372,0
2011-06-21,10.899,11.15,10.834,11.08,14207919,0
2011-06-22,11.062,11.141,10.993,10.993,11325645,0
2011-06-23,10.89,11.176,10.774,11.15,19455968,0
2011-06-24,11.132,11.15,10.825,10.834,38996952,0
2011-06-27,10.825,11.141,10.766,11.062,20416960,0
2011-06-28,11.08,11.123,10.941,11.106,14075745,0
2011-06-29,11.141,11.185,11.001,11.071,15870658,0
2011-06-30,11.107,11.427,11.107,11.363,21001567,0
2011-07-01,11.394,11.632,11.256,11.615,13360688,0
2011-07-05,11.606,11.624,11.358,11.438,14662898,0
2011-07-06,11.389,11.433,11.213,11.398,15661948,0
2011-07-07,11.463,11.814,11.463,11.744,18451730,0
2011-07-08,11.552,11.632,11.358,11.447,16817618,0
2011-07-11,11.337,11.753,11.291,11.345,22378951,0
2011-07-12,11.247,11.256,10.941,11.044,32335456,0
2011-07-13,11.097,11.123,10.844,10.872,24550028,0
2011-07-14,10.89,11.044,10.696,10.723,26348482,0
2011-07-15,10.715,10.915,10.643,10.881,22911315,0
2011-07-18,10.816,10.95,10.687,10.749,22956995,0
2011-07-19,10.834,11.116,10.825,11.064,14878812,0
2011-07-20,11.08,11.176,10.984,11.089,15353502,0
2011-07-21,11.106,11.351,10.993,11.3,16328697,0
2011-07-22,11.345,11.543,11.265,11.489,19985511,0
2011-07-25,11.351,11.535,11.291,11.447,13781096,0
2011-07-26,11.467,11.593,11.417,11.451,11673338,0
2011-07-27,11.337,11.351,11.01,11.044,24199872,0
2011-07-28,11.027,11.108,10.807,10.908,18158160,0
2011-07-29,10.797,10.967,10.692,10.764,23676559,0
2011-08-01,10.908,11.01,10.591,10.774,19215976,0
2011-08-02,10.695,10.704,10.501,10.555,20656464,0
2011-08-03,10.557,10.696,10.382,10.669,22333809,0
2011-08-04,10.491,10.501,10.034,10.034,33409447,0
2011-08-05,10.219,10.422,9.701,9.999,36606336,0
2011-08-08,9.727,10.049,9.619,9.692,39937229,0
2011-08-09,9.786,10.014,9.4821,9.996,39209364,0
2011-08-10,9.786,10.119,9.692,9.829,39632034,0
2011-08-11,9.902,10.373,9.812,10.242,34359910,0
2011-08-12,10.272,10.439,10.087,10.141,18849111,0
2011-08-15,10.162,10.373,10.119,10.373,12531073,0
2011-08-16,10.224,10.373,10.067,10.206,15268448,0
2011-08-17,10.21,10.439,10.043,10.158,12218096,0
2011-08-18,9.849,9.877,9.508,9.602,20432748,0
2011-08-19,9.499,9.771,9.435,9.4528,18443457,0
2011-08-22,9.664,9.719,9.4449,9.49,15428324,0
2011-08-23,9.4449,9.999,9.435,9.999,18465691,0
2011-08-24,9.999,9.999,9.674,9.93,18902021,0
2011-08-25,9.4801,9.692,9.435,9.4449,24628590,0
2011-08-26,9.435,9.674,9.2785,9.664,17254857,0
2011-08-29,9.786,10.043,9.762,10.016,12514207,0
2011-08-30,9.948,10.122,9.886,10.052,16369182,0
2011-08-31,10.16,10.239,9.921,9.963,16798544,0
2011-09-01,10.007,10.061,9.736,9.736,13968030,0
2011-09-02,9.566,9.644,9.505,9.54,13613352,0
2011-09-06,9.305,9.4257,9.2417,9.3914,19077752,0
2011-09-07,9.602,9.762,9.56,9.762,21494105,0
2011-09-08,9.692,9.895,9.533,9.552,19403577,0
2011-09-09,9.4801,9.779,9.3914,9.435,20971000,0
2011-09-12,9.3992,9.568,9.3484,9.56,19819177,0
2011-09-13,9.618,9.743,9.593,9.701,25240267,0
2011-09-14,9.752,10.016,9.692,9.895,27877942,0
2011-09-15,10.21,10.306,10.087,10.272,23501593,0
2011-09-16,10.272,10.378,10.122,10.183,19439244,0
2011-09-19,9.859,9.948,9.771,9.886,15536467,0
2011-09-20,9.904,10.096,9.771,9.794,14743048,0
2011-09-21,9.83,9.904,9.552,9.552,20028935,0
2011-09-22,9.3562,9.3835,8.9872,9.1186,29002575,0
2011-09-23,9.0399,9.49,8.9692,9.3215,19519281,0
2011-09-26,9.3835,9.3992,8.9778,9.1354,28473382,0
2011-09-27,9.3127,9.779,9.2417,9.499,28655945,0
2011-09-28,9.552,9.618,9.2873,9.3396,21653575,0
2011-09-29,9.499,9.518,9.1536,9.3484,28767292,0
2011-09-30,9.2775,9.3845,9.1069,9.1157,20551807,0
2011-10-03,9.0399,9.1722,8.6699,8.6699,27836913,0
2011-10-04,8.5643,9.0399,8.5379,9.0399,26544631,0
2011-10-05,9.0142,9.3307,8.8723,9.3215,18977579,0
2011-10-06,9.3255,9.524,9.203,9.4589,20883513,0
2011-10-07,9.543,9.636,9.3307,9.4257,18394947,0
2011-10-10,9.618,9.779,9.543,9.692,14971460,0
2011-10-11,9.674,9.752,9.568,9.664,13579472,0
2011-10-12,9.762,10.034,9.736,9.948,18968799,0
2011-10-13,9.904,10.237,9.868,10.192,20474540,0
2011-10-14,10.254,10.279,9.999,10.21,15656570,0
2011-10-17,10.166,10.166,9.972,10.025,19225324,0
2011-10-18,10.034,10.298,9.921,10.263,20200768,0
2011-10-19,10.263,10.334,10.07,10.105,12438207,0
2011-10-20,10.087,10.096,9.692,9.972,14448072,0
2011-10-21,10.078,10.422,10.052,10.289,17665338,0
2011-10-24,10.361,10.555,10.325,10.501,13105605,0
2011-10-25,10.382,10.56,10.338,10.356,13406099,0
2011-10-26,10.464,10.564,10.219,10.422,14243062,0
2011-10-27,10.659,11.091,10.596,11.036,20683330,0
2011-10-28,10.914,11.107,10.823,11.107,13865687,0
2011-10-31,10.999,11.105,10.847,10.847,15561434,0
2011-11-01,10.594,10.665,10.46,10.496,18253147,0
2011-11-02,10.589,10.686,10.474,10.596,14303529,0
2011-11-03,10.665,10.932,10.478,10.879,15170618,0
2011-11-04,10.805,11.027,10.701,10.932,10713082,0
2011-11-07,10.89,10.959,10.73,10.915,12193778,0
2011-11-08,11.01,11.134,10.914,11.125,13464961,0
2011-11-09,10.914,10.914,10.647,10.682,19194009,0
2011-11-10,10.813,10.906,10.619,10.779,13115331,0
2011-11-11,10.889,11.269,10.842,11.206,13894461,0
2011-11-14,11.169,11.269,10.94,11.035,11822744,0
2011-11-15,10.813,11.206,10.77,11.125,13322580,0
2011-11-16,10.967,11.224,10.898,10.975,18514179,0
2011-11-17,10.61,10.692,9.963,10.152,32920412,0
2011-11-18,10.124,10.143,9.793,9.886,18392350,0
2011-11-21,9.793,9.839,9.574,9.653,19085662,0
2011-11-22,9.644,9.7,9.3255,9.3697,21721944,0
2011-11-23,9.2825,9.3001,9.0152,9.0513,20559892,0
2011-11-25,9.0513,9.2466,9.0076,9.0076,9579469,0
2011-11-28,9.2913,9.4049,9.1306,9.2184,19757527,0
2011-11-29,9.2466,9.2739,9.0513,9.0878,20024503,0
2011-11-30,9.3118,9.573,9.2574,9.556,27333585,0
2011-12-01,9.505,9.608,9.3612,9.549,16299787,0
2011-12-02,9.626,9.812,9.574,9.6,17072429,0
2011-12-05,9.761,9.821,9.626,9.742,15453355,0
2011-12-06,9.779,9.904,9.742,9.83,13238949,0
2011-12-07,9.821,10.053,9.7,9.972,19124482,0
2011-12-08,9.93,10.008,9.662,9.672,16065384,0
2011-12-09,9.653,10,9.574,9.93,13511266,0
2011-12-12,9.786,9.786,9.2825,9.3255,24538676,0
2011-12-13,9.3874,9.4508,9.2466,9.3088,30154711,0
2011-12-14,9.3088,9.3357,9.1479,9.1574,16758954,0
2011-12-15,9.3177,9.3255,9.0246,9.033,19549027,0
2011-12-16,9.1128,9.3177,9.0691,9.1574,19877744,0
2011-12-19,9.1574,9.3088,8.9711,8.9807,13327378,0
2011-12-20,9.1391,9.4227,9.1391,9.2283,29586903,0
2011-12-21,9.2554,9.2653,9.0152,9.0416,26422958,0
2011-12-22,9.1041,9.3697,9.0878,9.3357,22979717,0
2011-12-23,9.3514,9.591,9.3357,9.591,14142864,0
2011-12-27,9.54,9.709,9.532,9.6,10031405,0
2011-12-28,9.591,9.662,9.3874,9.4128,10751138,0
2011-12-29,9.486,9.566,9.4128,9.4688,9128764,0
2011-12-30,9.505,9.608,9.486,9.496,7365064,0
2012-01-03,9.681,9.726,9.4688,9.486,12335423,0
2012-01-04,9.496,9.54,9.4049,9.54,11924818,0
2012-01-05,9.515,9.608,9.432,9.6,15785521,0
2012-01-06,9.617,9.779,9.515,9.761,18249090,0
2012-01-09,9.821,10.079,9.77,10.053,25140703,0
2012-01-10,10.168,10.382,10.143,10.282,28451144,0
2012-01-11,10.282,10.533,10.23,10.382,16562711,0
2012-01-12,10.469,10.505,10.31,10.46,14176494,0
2012-01-13,10.426,10.435,10.152,10.194,16262071,0
2012-01-17,10.454,10.563,10.402,10.438,26999074,0
2012-01-18,10.569,10.797,10.496,10.745,22867293,0
2012-01-19,10.805,11.01,10.77,10.914,17442703,0
2012-01-20,11.01,11.125,10.914,11.054,22237193,0
2012-01-23,11.019,11.054,10.737,10.832,21210916,0
2012-01-24,10.832,11.001,10.745,10.914,8743998,0
2012-01-25,10.923,11.027,10.797,10.958,12114118,0
2012-01-26,11.019,11.206,10.898,10.993,16660385,0
2012-01-27,10.984,11.099,10.797,10.842,21417474,0
2012-01-30,10.754,10.77,10.619,10.692,17954362,0
2012-01-31,10.801,10.937,10.74,10.875,16956481,0
2012-02-01,11.027,11.214,10.949,11.143,16566157,0
2012-02-02,11.125,11.314,11.125,11.206,12649318,0
2012-02-03,11.362,11.426,11.267,11.341,12461606,0
2012-02-06,11.295,11.295,11.035,11.179,16186359,0
2012-02-07,11.195,11.347,11.123,11.293,9908617,0
2012-02-08,11.276,11.606,11.267,11.525,20178304,0
2012-02-09,11.542,11.642,11.444,11.625,10031124,0
2012-02-10,11.497,11.616,11.409,11.479,11778822,0
2012-02-13,11.552,11.642,11.347,11.46,11191520,0
2012-02-14,11.469,11.516,11.249,11.409,16795349,0
2012-02-15,11.426,11.616,11.381,11.435,12745462,0
2012-02-16,11.469,11.73,11.46,11.711,15938521,0
2012-02-17,12.282,12.353,11.497,11.516,38275885,0
2012-02-21,11.597,11.616,11.24,11.341,24039649,0
2012-02-22,11.347,11.542,11.331,11.506,25363743,0
2012-02-23,11.497,11.525,11.167,11.362,17806057,0
2012-02-24,11.354,11.444,11.24,11.267,11498378,0
2012-02-27,11.195,11.347,11.131,11.176,17652983,0
2012-02-28,11.176,11.354,11.131,11.204,17573566,0
2012-02-29,11.182,11.2,10.897,10.932,24811812,0
2012-03-01,10.981,11.032,10.847,10.919,17165646,0
2012-03-02,10.919,11.06,10.818,10.903,24595326,0
2012-03-05,10.865,10.865,10.632,10.732,21012664,0
2012-03-06,10.641,10.884,10.641,10.715,21582188,0
2012-03-07,10.732,10.903,10.723,10.792,12763570,0
2012-03-08,10.856,10.963,10.775,10.875,17467364,0
2012-03-09,10.884,11.069,10.792,11.032,12049635,0
2012-03-12,11.032,11.078,10.911,11.042,11527161,0
2012-03-13,11.141,11.212,11.051,11.15,16771587,0
2012-03-14,11.176,11.293,11.141,11.186,15126297,0
2012-03-15,11.231,11.487,11.222,11.409,13430015,0
2012-03-16,11.371,11.534,11.341,11.435,18945687,0
2012-03-19,11.418,11.542,11.371,11.444,10499688,0
2012-03-20,11.362,11.452,11.303,11.341,13796547,0
2012-03-21,11.331,11.497,11.285,11.347,10929312,0
2012-03-22,11.293,11.331,11.113,11.285,16716829,0
2012-03-23,11.276,11.354,11.186,11.322,12711105,0
2012-03-26,11.418,11.597,11.4,11.561,14330630,0
2012-03-27,11.552,11.588,11.426,11.435,15148681,0
2012-03-28,11.39,11.418,10.972,11.113,24989520,0
2012-03-29,11.024,11.141,10.946,11.131,13220447,0
2012-03-30,11.222,11.222,11.069,11.101,12654226,0
2012-04-02,11.088,11.195,11.016,11.15,13991845,0
2012-04-03,11.06,11.176,10.903,10.919,17083782,0
2012-04-04,10.792,10.903,10.705,10.759,17776013,0
2012-04-05,10.74,10.847,10.705,10.732,13293331,0
2012-04-09,10.581,10.65,10.517,10.581,13296596,0
2012-04-10,10.526,10.65,10.428,10.481,15541015,0
2012-04-11,10.553,10.705,10.526,10.632,11435194,0
2012-04-12,10.632,10.837,10.581,10.766,9502800,0
2012-04-13,10.696,10.775,10.517,10.526,10108489,0
2012-04-16,10.563,10.641,10.445,10.581,11089028,0
2012-04-17,10.623,10.82,10.605,10.733,11644166,0
2012-04-18,10.686,10.686,10.535,10.571,12344227,0
2012-04-19,10.571,10.75,10.544,10.588,10994884,0
2012-04-20,10.622,10.696,10.499,10.499,11345029,0
2012-04-23,10.357,10.375,10.24,10.33,14031542,0
2012-04-24,10.34,10.392,10.223,10.249,12172582,0
2012-04-25,10.311,10.428,10.284,10.383,9923106,0
2012-04-26,10.41,10.715,10.392,10.65,13412333,0
2012-04-27,10.65,10.75,10.596,10.732,12078878,0
2012-04-30,10.696,10.792,10.668,10.696,9900440,0
2012-05-01,10.716,10.761,10.571,10.581,12241873,0
2012-05-02,10.553,10.563,10.454,10.535,11282381,0
2012-05-03,10.526,10.534,10.264,10.281,13219043,0
2012-05-04,10.256,10.256,10.021,10.058,15427833,0
2012-05-07,9.972,10.035,9.912,9.981,14348175,0
2012-05-08,9.894,9.999,9.777,9.954,15976754,0
2012-05-09,9.822,9.958,9.726,9.889,13664675,0
2012-05-10,9.943,10.021,9.804,9.87,17896901,0
2012-05-11,9.85,9.951,9.786,9.794,17647811,0
2012-05-14,9.734,9.85,9.68,9.77,10498398,0
2012-05-15,9.709,9.841,9.615,9.642,14228807,0
2012-05-16,9.652,9.726,9.501,9.511,13952997,0
2012-05-17,9.521,9.573,9.3474,9.3474,12922715,0
2012-05-18,9.3287,9.521,9.2292,9.239,18344079,0
2012-05-21,9.239,9.537,9.239,9.511,20179049,0
2012-05-22,9.4738,9.606,9.2672,9.4821,16454914,0
2012-05-23,9.529,9.642,9.3641,9.598,18072159,0
2012-05-24,9.589,9.624,9.2292,9.3386,19567949,0
2012-05-25,9.3641,9.563,9.3553,9.4821,11202809,0
2012-05-29,9.573,9.69,9.511,9.632,14792528,0
2012-05-30,9.529,9.598,9.3914,9.4079,21593659,0
2012-05-31,9.3992,9.4079,9.2292,9.2933,23979718,0
2012-06-01,9.1669,9.239,8.9692,9.0051,31562061,0
2012-06-04,9.0683,9.1391,8.9872,9.0865,16631142,0
2012-06-05,9.0503,9.2853,9.0503,9.2574,18217005,0
2012-06-06,9.3474,9.598,9.3474,9.581,16294842,0
2012-06-07,9.69,9.717,9.511,9.546,19285359,0
2012-06-08,9.529,9.717,9.501,9.68,13077435,0
2012-06-11,9.804,9.804,9.521,9.529,12945354,0
2012-06-12,9.546,9.761,9.521,9.742,14828762,0
2012-06-13,9.709,9.841,9.642,9.68,13773083,0
2012-06-14,9.699,9.751,9.581,9.699,14865766,0
2012-06-15,9.742,9.915,9.598,9.889,21010044,0
2012-06-18,9.841,9.951,9.812,9.897,12718964,0
2012-06-19,9.951,10.121,9.897,10.058,13022749,0
2012-06-20,10.309,10.427,10.238,10.391,25726275,0
2012-06-21,10.356,10.526,10.012,10.048,20424457,0
2012-06-22,10.111,10.182,10.021,10.111,26386920,0
2012-06-25,10.003,10.012,9.804,9.841,12540652,0
2012-06-26,9.841,9.951,9.812,9.889,13062947,0
2012-06-27,9.933,10.067,9.889,10.012,9055047,0
2012-06-28,9.915,9.994,9.822,9.976,11586755,0
2012-06-29,10.165,10.318,10.13,10.291,12731781,0
2012-07-02,10.291,10.3,10.084,10.149,9921379,0
2012-07-03,10.121,10.318,10.102,10.318,5015216,0
2012-07-05,10.264,10.337,10.121,10.182,13265277,0
2012-07-06,10.13,10.13,9.86,9.933,14154146,0
2012-07-09,9.943,9.994,9.831,9.906,10856024,0
2012-07-10,9.4548,9.831,9.3553,9.632,25579695,0
2012-07-11,9.581,9.615,9.4548,9.511,12088930,0
2012-07-12,9.4177,9.4548,9.2574,9.3287,15913085,0
2012-07-13,9.3287,9.4638,9.3118,9.4267,11627860,0
2012-07-16,9.4267,9.4267,9.2756,9.3386,8813846,0
2012-07-17,9.3736,9.4177,9.2204,9.3474,11763586,0
2012-07-18,9.3031,9.615,9.3031,9.606,12483570,0
2012-07-19,9.615,9.751,9.511,9.624,14406623,0
2012-07-20,9.606,9.652,9.4079,9.4548,13075946,0
2012-07-23,9.2853,9.492,9.1944,9.437,12147703,0
2012-07-24,9.4079,9.4459,9.2292,9.3386,11480556,0
2012-07-25,9.3641,9.589,9.3386,9.4177,16835371,0
2012-07-26,9.624,9.699,9.4548,9.573,12820718,0
2012-07-27,9.642,9.841,9.546,9.804,12108632,0
2012-07-30,9.86,9.897,9.69,9.734,14318072,0
2012-07-31,9.761,9.906,9.751,9.794,10481035,0
2012-08-01,9.841,9.879,9.709,9.822,11437178,0
2012-08-02,9.699,9.985,9.642,9.822,13196084,0
2012-08-03,9.958,10.121,9.897,10.094,9446463,0
2012-08-06,10.157,10.318,10.121,10.149,13140209,0
2012-08-07,10.427,10.697,10.3,10.679,22742675,0
2012-08-08,10.581,10.761,10.534,10.724,9951796,0
2012-08-09,10.706,10.794,10.66,10.697,13114493,0
2012-08-10,10.687,10.767,10.614,10.751,8653879,0
2012-08-13,10.716,10.751,10.581,10.623,9528287,0
2012-08-14,10.706,10.751,10.507,10.534,10037143,0
2012-08-15,10.553,10.716,10.544,10.614,10285965,0
2012-08-16,10.201,10.84,10.165,10.777,28803200,0
2012-08-17,10.785,10.794,10.632,10.794,13292104,0
2012-08-20,10.761,10.811,10.687,10.767,12479055,0
2012-08-21,10.777,10.869,10.631,10.678,13068885,0
2012-08-22,10.696,10.777,10.621,10.678,14531351,0
2012-08-23,10.659,10.741,10.587,10.692,11855065,0
2012-08-24,10.631,10.696,10.57,10.668,12109362,0
2012-08-27,10.687,10.696,10.505,10.533,14121352,0
2012-08-28,10.487,10.613,10.451,10.542,13318384,0
2012-08-29,10.542,10.659,10.441,10.603,10632776,0
2012-08-30,10.524,10.54,10.379,10.397,10953481,0
2012-08-31,10.496,10.664,10.464,10.596,12075783,0
2012-09-04,10.561,10.716,10.475,10.641,19192174,0
2012-09-05,10.696,10.777,10.57,10.621,14098227,0
2012-09-06,10.659,10.83,10.65,10.789,21305116,0
2012-09-07,10.603,10.751,10.552,10.751,17814133,0
2012-09-10,10.751,10.761,10.579,10.592,14961741,0
2012-09-11,10.579,10.668,10.487,10.561,13950509,0
2012-09-12,10.587,10.641,10.487,10.514,12844899,0
2012-09-13,10.496,10.751,10.434,10.738,16432552,0
2012-09-14,10.741,10.941,10.696,10.924,26111194,0
2012-09-17,10.898,10.906,10.741,10.821,11896106,0
2012-09-18,10.785,10.794,10.57,10.613,16135310,0
2012-09-19,10.415,10.478,10.297,10.424,19199291,0
2012-09-20,10.371,10.397,10.251,10.371,11035267,0
2012-09-21,10.415,10.487,10.324,10.371,18850128,0
2012-09-24,10.362,10.362,10.251,10.287,9158475,0
2012-09-25,10.371,10.371,10.088,10.107,12730679,0
2012-09-26,10.125,10.154,9.953,10.093,11891390,0
2012-09-27,10.144,10.305,10.052,10.225,11167901,0
2012-09-28,10.169,10.205,10.052,10.12,14488086,0
2012-10-01,10.135,10.26,10.043,10.084,11538359,0
2012-10-02,10.144,10.169,10.024,10.125,12422919,0
2012-10-03,10.154,10.197,10.079,10.115,11575169,0
2012-10-04,10.135,10.144,9.988,10.062,19020910,0
2012-10-05,10.088,10.205,10.062,10.088,10113671,0
2012-10-08,10.043,10.043,9.946,9.979,10557400,0
2012-10-09,9.961,9.979,9.833,9.881,12936609,0
2012-10-10,9.908,9.997,9.843,9.881,14320027,0
2012-10-11,9.97,10.011,9.891,9.927,9133215,0
2012-10-12,9.9,9.997,9.853,9.881,11223497,0
2012-10-15,9.891,9.961,9.833,9.936,13858521,0
2012-10-16,9.961,10.233,9.946,10.154,14555041,0
2012-10-17,10.079,10.169,10.052,10.115,15779059,0
2012-10-18,10.097,10.179,10.062,10.144,15107375,0
2012-10-19,10.161,10.161,9.772,9.824,18848777,0
2012-10-22,9.796,9.917,9.772,9.843,13342538,0
2012-10-23,9.743,9.833,9.624,9.787,13372778,0
2012-10-24,9.881,9.891,9.671,9.691,13112898,0
2012-10-25,9.743,9.833,9.633,9.681,18056494,0
2012-10-26,9.71,9.763,9.606,9.652,16730871,0
2012-10-31,9.662,9.718,9.555,9.606,13933794,0
2012-11-01,9.633,10.016,9.599,9.927,23609344,0
2012-11-02,9.936,9.953,9.736,9.796,14805280,0
2012-11-05,9.71,10.097,9.71,10.052,13163602,0
2012-11-06,10.071,10.434,10.034,10.388,18756150,0
2012-11-07,10.243,10.243,9.881,9.927,19724450,0
2012-11-08,9.917,9.953,9.52,9.52,25582539,0
2012-11-09,9.536,9.787,9.529,9.671,12614511,0
2012-11-12,9.691,9.753,9.616,9.633,8831848,0
2012-11-13,9.563,9.662,9.4538,9.501,12302250,0
2012-11-14,9.581,9.581,9.3534,9.3904,14950410,0
2012-11-15,9.4257,9.491,9.2825,9.3366,17062630,0
2012-11-16,9.3464,9.3717,9.0188,9.2011,26768422,0
2012-11-19,9.2923,9.539,9.2554,9.4758,16994930,0
2012-11-20,9.438,9.504,9.3641,9.499,11708242,0
2012-11-21,9.4658,9.601,9.4089,9.539,9512655,0
2012-11-23,9.549,9.647,9.4658,9.513,7574627,0
2012-11-26,9.4758,9.657,9.4558,9.571,10639773,0
2012-11-27,9.513,9.601,9.4758,9.4758,10468727,0
2012-11-28,9.4478,9.714,9.3641,9.695,12447619,0
2012-11-29,9.748,9.878,9.74,9.82,10447634,0
2012-11-30,9.839,9.878,9.777,9.811,14475485,0
2012-12-03,9.869,9.924,9.74,9.748,10139728,0
2012-12-04,9.777,9.958,9.722,9.952,13157920,0
2012-12-05,9.943,9.995,9.849,9.878,11729453,0
2012-12-06,9.878,9.958,9.82,9.958,9201491,0
2012-12-07,9.995,10.042,9.905,10.032,9048343,0
2012-12-10,9.986,10.178,9.977,10.106,10442728,0
2012-12-11,10.143,10.238,10.114,10.134,11334076,0
2012-12-12,10.161,10.287,10.134,10.143,12926662,0
2012-12-13,10.187,10.26,10.005,10.161,16175666,0
2012-12-14,10.087,10.225,10.07,10.134,8315149,0
2012-12-17,10.124,10.215,10.05,10.153,10168319,0
2012-12-18,10.143,10.287,10.078,10.225,11506780,0
2012-12-19,10.278,10.408,10.26,10.372,12224916,0
2012-12-20,10.372,10.417,10.243,10.408,10667646,0
2012-12-21,10.243,10.517,10.078,10.517,34269026,0
2012-12-24,10.417,10.507,10.335,10.399,5781725,0
2012-12-26,10.399,10.47,10.335,10.417,8932254,0
2012-12-27,10.417,10.47,10.233,10.381,12149815,0
2012-12-28,10.287,10.408,10.26,10.297,10947872,0
2012-12-31,10.287,10.462,10.243,10.462,10119883,0
2013-01-02,10.625,10.827,10.617,10.822,14175174,0
2013-01-03,10.836,10.885,10.701,10.799,9558403,0
2013-01-04,10.808,10.851,10.711,10.799,8142299,0
2013-01-07,10.49,10.711,10.417,10.673,15853042,0
2013-01-08,10.59,10.653,10.498,10.527,9032401,0
2013-01-09,10.535,10.719,10.507,10.681,12214133,0
2013-01-10,10.719,10.836,10.625,10.645,10988180,0
2013-01-11,10.673,10.738,10.635,10.711,8848578,0
2013-01-14,10.673,10.781,10.598,10.746,8622980,0
2013-01-15,10.719,10.808,10.607,10.765,11322256,0
2013-01-16,10.738,11.019,10.701,10.912,16940380,0
2013-01-17,10.93,11.385,10.92,11.343,29673336,0
2013-01-18,11.43,11.79,11.35,11.57,53059524,0
2013-01-22,11.514,11.642,11.466,11.626,15991816,0
2013-01-23,11.651,11.651,11.514,11.616,12552699,0
2013-01-24,11.616,11.697,11.494,11.523,11339945,0
2013-01-25,11.669,11.872,11.651,11.732,20724314,0
2013-01-28,11.77,11.925,11.724,11.853,12264213,0
2013-01-29,11.79,11.799,11.642,11.705,10188020,0
2013-01-30,11.669,11.835,11.642,11.761,11845013,0
2013-01-31,11.752,11.872,11.705,11.806,10639627,0
2013-02-01,11.825,12.062,11.77,12.046,18635177,0
2013-02-04,11.907,12.144,11.881,11.889,14709000,0
2013-02-05,11.942,12.301,11.925,12.272,25454781,0
2013-02-06,12.173,12.291,12.118,12.254,15621324,0
2013-02-07,12.247,12.254,11.989,12.163,16173872,0
2013-02-08,12.263,12.51,12.22,12.447,18534603,0
2013-02-11,12.401,12.576,12.326,12.492,14477962,0
2013-02-12,12.502,12.519,12.316,12.492,12807708,0
2013-02-13,12.593,12.612,12.447,12.593,12746332,0
2013-02-14,12.676,12.794,12.483,12.703,22006216,0
2013-02-15,12.731,12.795,12.546,12.649,11861144,0
2013-02-19,12.62,12.839,12.583,12.786,11889252,0
2013-02-20,12.795,12.803,12.482,12.508,15093297,0
2013-02-21,12.435,12.445,12.049,12.198,19417347,0
2013-02-22,12.269,12.513,12.245,12.491,9923179,0
2013-02-25,12.583,12.703,12.169,12.179,16956707,0
2013-02-26,12.427,12.583,12.308,12.546,24751231,0
2013-02-27,12.518,12.731,12.473,12.649,16798670,0
2013-02-28,12.649,12.757,12.583,12.616,14648446,0
2013-03-01,12.508,12.592,12.333,12.508,13928323,0
2013-03-04,12.482,12.518,12.356,12.491,8807145,0
2013-03-05,12.566,12.686,12.537,12.649,10563204,0
2013-03-06,12.686,12.766,12.566,12.583,12507585,0
2013-03-07,12.566,12.681,12.381,12.468,16307772,0
2013-03-08,12.556,12.583,12.333,12.464,12313927,0
2013-03-11,12.409,12.482,12.371,12.445,7990845,0
2013-03-12,12.381,12.473,12.273,12.333,9085039,0
2013-03-13,12.381,12.566,12.278,12.546,11259689,0
2013-03-14,12.546,12.667,12.546,12.587,8667774,0
2013-03-15,12.518,12.62,12.208,12.253,19430934,0
2013-03-18,12.085,12.15,11.965,12.013,10644475,0
2013-03-19,12.013,12.049,11.783,11.928,19584219,0
2013-03-20,11.994,12.169,11.901,12.131,13941955,0
2013-03-21,12.058,12.085,11.892,11.928,10869513,0
2013-03-22,11.965,12.227,11.965,12.208,15136902,0
2013-03-25,12.278,12.333,12.179,12.26,11548879,0
2013-03-26,12.333,12.418,12.26,12.333,11680702,0
2013-03-27,12.245,12.352,12.049,12.343,11500288,0
2013-03-28,12.352,12.464,12.269,12.409,12904093,0
2013-04-01,12.409,12.418,12.217,12.298,11978704,0
2013-04-02,12.39,12.39,12.141,12.19,9272762,0
2013-04-03,12.189,12.189,11.984,12.104,15642520,0
2013-04-04,12.058,12.189,11.994,12.169,8038879,0
2013-04-05,11.984,12.169,11.884,12.15,11242823,0
2013-04-08,12.122,12.352,11.928,12.315,16524160,0
2013-04-09,12.278,12.409,12.15,12.245,15119360,0
2013-04-10,12.245,12.731,12.217,12.712,16298161,0
2013-04-11,12.639,12.859,12.612,12.699,11976860,0
2013-04-12,12.667,12.694,12.435,12.546,7532065,0
2013-04-15,12.418,12.566,12.179,12.253,17895059,0
2013-04-16,12.308,12.427,12.278,12.39,11624245,0
2013-04-17,12.208,12.361,11.965,12.013,17942866,0
2013-04-18,12.122,12.179,11.866,11.892,15112922,0
2013-04-19,11.81,11.984,11.645,11.901,13726057,0
2013-04-22,11.901,12.104,11.829,12.042,12097121,0
2013-04-23,12.131,12.418,12.095,12.361,11204516,0
2013-04-24,12.343,12.576,12.323,12.546,10877459,0
2013-04-25,12.649,13.073,12.583,13.026,22628733,0
2013-04-26,12.766,13.091,12.703,13.016,18722373,0
2013-04-29,13.035,13.292,12.951,13.255,17867243,0
2013-04-30,13.226,13.357,13.154,13.357,10966783,0
2013-05-01,13.348,13.572,13.292,13.32,14979070,0
2013-05-02,13.32,13.622,13.264,13.612,15789919,0
2013-05-03,13.706,13.973,13.612,13.651,16625575,0
2013-05-06,13.66,13.733,13.54,13.632,9118406,0
2013-05-07,13.66,13.67,13.53,13.55,8700627,0
2013-05-08,13.53,13.79,13.401,13.67,15663877,0
2013-05-09,13.679,13.808,13.642,13.733,10009886,0
2013-05-10,13.67,13.79,13.67,13.78,6639905,0
2013-05-13,13.733,13.76,13.514,13.522,9285237,0
2013-05-14,13.76,13.808,13.56,13.612,17994543,0
2013-05-15,13.595,13.808,13.522,13.622,16961144,0
2013-05-16,13.66,13.742,13.18,13.496,24067135,0
2013-05-17,13.401,13.77,13.292,13.77,24468196,0
2013-05-20,13.716,13.834,13.66,13.724,10488117,0
2013-05-21,13.742,13.818,13.585,13.594,14294341,0
2013-05-22,13.585,13.808,13.39,13.476,11640616,0
2013-05-23,13.373,13.559,13.289,13.529,16778407,0
2013-05-24,13.438,13.529,13.399,13.438,10800740,0
2013-05-28,13.585,13.818,13.549,13.78,13804507,0
2013-05-29,13.697,13.845,13.641,13.716,13538228,0
2013-05-30,13.761,14.299,13.752,14.134,21306340,0
2013-05-31,14.055,14.259,14.047,14.082,23836714,0
2013-06-03,14.094,14.365,14.085,14.299,22974391,0
2013-06-04,14.318,14.493,14.27,14.403,20735719,0
2013-06-05,14.384,14.403,14.014,14.037,18073338,0
2013-06-06,14.085,14.124,13.79,13.855,18163280,0
2013-06-07,13.93,14.384,13.91,14.355,13472905,0
2013-06-10,14.365,14.457,14.243,14.328,10240064,0
2013-06-11,14.216,14.308,14.057,14.075,9376551,0
2013-06-12,14.466,14.652,14.049,14.134,25926524,0
2013-06-13,14.169,14.466,14.124,14.457,12327827,0
2013-06-14,14.475,14.585,14.251,14.279,11241484,0
2013-06-17,14.422,14.729,14.422,14.623,14298936,0
2013-06-18,14.614,14.909,14.614,14.8,14962877,0
2013-06-19,14.8,14.876,14.511,14.548,21042675,0
2013-06-20,14.375,14.393,13.92,13.966,20110299,0
2013-06-21,13.966,14.075,13.706,13.966,24113821,0
2013-06-24,13.865,13.956,13.724,13.882,15256905,0
2013-06-25,13.994,14.198,13.92,14.149,13772618,0
2013-06-26,14.243,14.289,13.826,13.873,19989295,0
2013-06-27,14.024,14.032,13.79,13.818,10116177,0
2013-06-28,13.78,13.89,13.549,13.826,26994995,0
2013-07-01,13.956,14.066,13.706,13.728,9705025,0
2013-07-02,13.697,13.89,13.603,13.733,10563246,0
2013-07-03,13.669,13.945,13.594,13.9,6004833,0
2013-07-05,14.014,14.189,13.873,14.104,9045795,0
2013-07-08,14.234,14.279,13.938,14.032,10961382,0
2013-07-09,14.279,14.575,14.243,14.511,28410909,0
2013-07-10,14.457,15.263,14.457,15.104,32703807,0
2013-07-11,15.263,15.292,15.088,15.282,15433384,0
2013-07-12,15.253,15.437,15.225,15.437,11146258,0
2013-07-15,15.382,15.495,15.244,15.263,10232073,0
2013-07-16,15.34,15.485,15.292,15.365,8976689,0
2013-07-17,15.417,15.55,15.357,15.466,8485805,0
2013-07-18,15.417,15.475,15.206,15.348,11501372,0
2013-07-19,15.417,15.417,15.189,15.348,8737689,0
2013-07-22,15.485,15.485,15.078,15.152,9678703,0
2013-07-23,15.18,15.302,15.041,15.069,9837524,0
2013-07-24,15.133,15.235,14.876,14.918,9085676,0
2013-07-25,14.883,14.993,14.754,14.947,7087251,0
2013-07-26,14.8,14.947,14.749,14.947,7047806,0
2013-07-29,14.876,15.028,14.829,14.846,6321229,0
2013-07-30,15.013,15.253,14.966,15.078,11282701,0
2013-07-31,15.078,15.253,14.993,15.124,10948371,0
2013-08-01,15.244,15.417,15.18,15.282,10877534,0
2013-08-02,15.161,15.216,15.032,15.124,11588663,0
2013-08-05,14.993,15.143,14.876,14.918,8740689,0
2013-08-06,14.947,15.088,14.893,14.975,9634080,0
2013-08-07,14.918,14.975,14.717,14.726,12537879,0
2013-08-08,14.846,14.846,14.44,14.502,21493555,0
2013-08-09,14.422,14.539,14.337,14.519,11567442,0
2013-08-12,14.475,14.595,14.44,14.502,9342303,0
2013-08-13,14.605,14.633,14.289,14.575,8414255,0
2013-08-14,14.493,14.614,14.384,14.575,13911469,0
2013-08-15,14.289,14.448,14.159,14.198,12100790,0
2013-08-16,14.104,14.883,13.938,14.475,32996567,0
2013-08-19,14.365,14.529,14.216,14.412,17225314,0
2013-08-20,14.422,14.567,14.346,14.512,9947104,0
2013-08-21,14.457,14.671,14.403,14.502,12372317,0
2013-08-22,14.558,14.681,14.53,14.606,10258272,0
2013-08-23,14.681,14.691,14.493,14.567,7589250,0
2013-08-26,14.549,14.625,14.375,14.412,8150992,0
2013-08-27,14.269,14.293,14.011,14.054,11237013,0
2013-08-28,14.092,14.122,13.953,13.963,13408987,0
2013-08-29,13.916,14.132,13.897,14.122,13112078,0
2013-08-30,14.082,14.102,13.851,14.001,10386970,0
2013-09-03,14.177,14.259,13.982,14.092,9325226,0
2013-09-04,14.064,14.567,14.064,14.558,16090275,0
2013-09-05,14.576,14.635,14.475,14.625,10019903,0
2013-09-06,14.635,14.644,14.318,14.467,11523695,0
2013-09-09,14.485,14.567,14.422,14.54,10769712,0
2013-09-10,14.615,14.912,14.586,14.903,9262647,0
2013-09-11,14.912,14.95,14.696,14.859,12169549,0
2013-09-12,14.878,14.921,14.765,14.859,9533156,0
2013-09-13,14.921,14.941,14.701,14.84,8492087,0
2013-09-16,14.997,15.082,14.84,14.878,11190959,0
2013-09-17,14.878,14.921,14.803,14.831,11311368,0
2013-09-18,14.821,15.138,14.756,15.128,11450431,0
2013-09-19,15.185,15.326,14.997,14.997,8566122,0
2013-09-20,14.987,15.148,14.821,14.859,13099537,0
2013-09-23,14.803,14.987,14.765,14.913,11435224,0
2013-09-24,16.165,16.34,15.81,16.265,95240793,0
2013-09-25,16.107,16.734,16.088,16.638,37179421,0
2013-09-26,16.656,16.695,16.397,16.576,18061679,0
2013-09-27,16.482,16.576,16.212,16.416,15529126,0
2013-09-30,16.222,16.472,16.137,16.35,16638191,0
2013-10-01,16.397,16.406,16.117,16.293,14255993,0
2013-10-02,16.147,16.528,16.137,16.33,17383548,0
2013-10-03,16.321,16.33,16.078,16.165,13958366,0
2013-10-04,16.165,16.472,16.157,16.387,11822652,0
2013-10-07,16.175,16.771,16.088,16.576,17777346,0
2013-10-08,16.537,16.714,16.222,16.321,17879843,0
2013-10-09,16.387,16.397,15.997,16.175,14947444,0
2013-10-10,16.302,16.724,16.275,16.685,11714445,0
2013-10-11,16.547,16.872,16.482,16.79,9822103,0
2013-10-14,16.676,16.959,16.537,16.882,10210736,0
2013-10-15,16.863,16.949,16.611,16.621,12481378,0
2013-10-16,16.676,16.949,16.638,16.751,14332973,0
2013-10-17,16.537,16.902,16.528,16.863,12314875,0
2013-10-18,16.815,16.882,16.734,16.834,9593661,0
2013-10-21,16.882,16.882,16.621,16.666,9409411,0
2013-10-22,16.734,16.882,16.648,16.853,11575522,0
2013-10-23,16.714,16.771,16.157,16.231,15963384,0
2013-10-24,16.482,16.648,16.359,16.621,12972848,0
2013-10-25,16.547,16.576,16.378,16.511,9000701,0
2013-10-28,16.511,16.611,16.482,16.537,8012464,0
2013-10-29,16.648,16.921,16.567,16.79,12485007,0
2013-10-30,16.806,16.872,16.547,16.676,6943105,0
2013-10-31,16.621,16.834,16.611,16.653,11775915,0
2013-11-01,16.648,16.648,16.406,16.511,10333443,0
2013-11-04,16.603,16.603,16.425,16.557,8564092,0
2013-11-05,16.416,16.695,16.265,16.567,12032364,0
2013-11-06,16.648,16.734,16.416,16.714,7995415,0
2013-11-07,16.685,16.724,16.165,16.194,12455326,0
2013-11-08,16.275,16.603,16.098,16.557,13320868,0
2013-11-11,16.557,16.78,16.452,16.603,10292417,0
2013-11-12,16.52,16.567,16.387,16.452,8079365,0
2013-11-13,16.35,16.482,16.231,16.482,11982938,0
2013-11-14,16.666,16.666,16.321,16.378,13056477,0
2013-11-15,16.511,16.547,15.958,16.34,15530881,0
2013-11-18,16.212,16.34,15.754,15.802,16769095,0
2013-11-19,15.818,15.959,15.725,15.782,9892394,0
2013-11-20,15.792,15.922,15.715,15.792,11382596,0
2013-11-21,15.838,16.233,15.782,16.196,14464723,0
2013-11-22,16.196,16.204,16.022,16.188,7228462,0
2013-11-25,16.233,16.24,16.1,16.204,6192394,0
2013-11-26,16.196,16.542,16.109,16.438,13359258,0
2013-11-27,16.41,16.428,16.204,16.277,10345877,0
2013-11-29,16.324,16.373,16.214,16.233,3723557,0
2013-12-02,16.196,16.204,16.043,16.052,8012274,0
2013-12-03,15.979,16.129,15.772,16.062,12368821,0
2013-12-04,16.052,16.052,15.442,15.586,26362857,0
2013-12-05,15.604,15.782,15.396,15.481,14953449,0
2013-12-06,15.631,15.802,15.576,15.792,12675218,0
2013-12-09,15.772,15.969,15.576,15.792,16102881,0
2013-12-10,15.763,15.864,15.586,15.792,15947381,0
2013-12-11,15.864,15.969,15.772,15.792,11424377,0
2013-12-12,15.792,15.81,15.66,15.688,10160059,0
2013-12-13,15.818,15.828,15.604,15.669,9770482,0
2013-12-16,15.763,15.772,15.612,15.626,12181020,0
2013-12-17,15.604,15.864,15.594,15.763,9435882,0
2013-12-18,15.792,16.017,15.66,15.979,12612279,0
2013-12-19,15.892,15.979,15.754,15.838,10010774,0
2013-12-20,15.792,16.196,15.792,16.129,19157620,0
2013-12-23,16.188,16.447,16.188,16.428,10886139,0
2013-12-24,16.354,16.456,16.314,16.314,4801437,0
2013-12-26,16.334,16.4,16.31,16.363,4088795,0
2013-12-27,16.438,16.438,16.286,16.354,3896305,0
2013-12-30,16.354,16.466,16.324,16.41,3838749,0
2013-12-31,16.447,16.608,16.353,16.589,5898011,0
2014-01-02,16.598,16.598,16.296,16.466,8298310,0
2014-01-03,16.456,16.607,16.39,16.428,7218804,0
2014-01-06,16.419,16.428,16.159,16.224,10632052,0
2014-01-07,16.296,16.354,16.188,16.296,8668388,0
2014-01-08,16.324,16.373,16.119,16.344,8554239,0
2014-01-09,16.344,16.419,16.249,16.324,9419577,0
2014-01-10,16.296,16.428,16.258,16.39,8494662,0
2014-01-13,16.314,16.419,16.188,16.249,9744758,0
2014-01-14,16.268,16.643,16.233,16.542,12988673,0
2014-01-15,16.624,16.966,16.598,16.821,12613402,0
2014-01-16,16.767,16.786,16.524,16.542,7418828,0
2014-01-17,16.476,16.589,16.344,16.466,10083792,0
2014-01-21,16.524,16.598,16.39,16.524,6132813,0
2014-01-22,16.598,16.624,16.476,16.571,6151359,0
2014-01-23,16.428,16.476,16.324,16.447,8773902,0
2014-01-24,16.178,16.344,16.017,16.109,21073850,0
2014-01-27,16.071,16.149,15.612,15.688,16423156,0
2014-01-28,15.651,15.792,15.537,15.715,10513745,0
2014-01-29,15.651,15.792,15.594,15.697,9574650,0
2014-01-30,15.874,15.874,15.651,15.744,11016488,0
2014-01-31,15.396,15.809,15.386,15.782,21478540,0
2014-02-03,15.576,15.792,15.528,15.725,26510486,0
2014-02-04,15.744,15.81,15.622,15.744,19848851,0
2014-02-05,15.66,15.912,15.612,15.847,17377074,0
2014-02-06,15.864,16.119,15.838,15.999,8445631,0
2014-02-07,16.09,16.168,15.884,16.119,13414251,0
2014-02-10,16.139,16.233,16.052,16.188,8237282,0
2014-02-11,16.188,16.86,16.139,16.682,24567179,0
2014-02-12,16.691,16.973,16.653,16.803,19337173,0
2014-02-13,16.691,17.829,16.634,17.702,33732221,0
2014-02-14,17.649,18.005,17.441,17.884,23484610,0
2014-02-18,17.81,17.884,17.649,17.78,14513310,0
2014-02-19,17.77,17.912,17.591,17.684,13815035,0
2014-02-20,17.684,17.922,17.658,17.912,17138494,0
2014-02-21,17.922,18.147,17.838,18.015,15680064,0
2014-02-24,18.157,18.282,17.987,17.987,14194393,0
2014-02-25,18.015,18.044,17.684,17.939,12851049,0
2014-02-26,17.932,18.311,17.867,18.015,15757203,0
2014-02-27,17.922,17.987,17.78,17.932,12885816,0
2014-02-28,17.949,17.959,17.722,17.884,15632949,0
2014-03-03,17.64,17.82,17.498,17.649,9753864,0
2014-03-04,17.884,17.939,17.591,17.77,12053571,0
2014-03-05,17.732,18.101,17.64,18.083,18625531,0
2014-03-06,18.092,18.282,18.015,18.282,14175452,0
2014-03-07,18.392,18.547,18.306,18.524,17741247,0
2014-03-10,18.59,18.59,18.175,18.282,12301358,0
2014-03-11,18.302,18.392,17.987,18.044,12936851,0
2014-03-12,18.015,18.412,17.848,18.402,10802911,0
2014-03-13,18.471,18.551,17.702,17.81,20557348,0
2014-03-14,17.75,17.894,17.649,17.658,13858227,0
2014-03-17,17.81,17.987,17.78,17.903,7205237,0
2014-03-18,17.903,18.292,17.82,18.272,11329103,0
2014-03-19,18.262,18.639,18.166,18.363,17471241,0
2014-03-20,18.354,19.053,18.282,19.044,29192358,0
2014-03-21,19.149,19.631,18.978,19.026,27415690,0
2014-03-24,19.205,19.299,18.668,18.96,16008856,0
2014-03-25,19.102,19.242,18.883,19.205,13802022,0
2014-03-26,19.29,19.458,18.733,18.733,17189561,0
2014-03-27,18.733,18.883,18.524,18.571,13198708,0
2014-03-28,18.629,19.139,18.571,19.034,13374826,0
2014-03-31,19.129,19.478,19.034,19.257,13882143,0
2014-04-01,19.214,19.468,19.087,19.449,16973354,0
2014-04-02,19.487,19.659,19.367,19.611,12612662,0
2014-04-03,19.668,19.961,19.553,19.659,20538660,0
2014-04-04,19.799,19.835,19.016,19.102,16005991,0
2014-04-07,19.073,19.102,18.752,18.893,10820283,0
2014-04-08,18.874,19.044,18.659,18.724,13410534,0
2014-04-09,18.835,18.903,18.649,18.855,10114112,0
2014-04-10,18.826,18.855,17.949,18.005,20788815,0
2014-04-11,17.968,18.372,17.78,18.034,12894942,0
2014-04-14,18.137,18.282,17.79,17.939,6969086,0
2014-04-15,17.978,18.063,17.261,17.79,30144042,0
2014-04-16,17.64,17.848,17.393,17.848,17967912,0
2014-04-17,17.742,17.987,17.635,17.912,10854748,0
2014-04-21,17.997,18.093,17.75,18.054,11137792,0
2014-04-22,17.949,18.431,17.949,18.262,11840366,0
2014-04-23,18.262,18.387,18.106,18.157,9608271,0
2014-04-24,18.345,18.48,18.101,18.272,12574534,0
2014-04-25,17.912,18.054,17.328,17.562,21737690,0
2014-04-28,17.554,17.82,17.232,17.611,12657460,0
2014-04-29,17.742,18.083,17.649,17.987,14804215,0
2014-04-30,17.867,17.997,17.631,17.978,18989465,0
2014-05-01,18.044,18.194,17.79,17.81,18257461,0
2014-05-02,17.838,18.025,17.77,17.884,10904160,0
2014-05-05,17.722,17.992,17.64,17.894,9682364,0
2014-05-06,17.884,18.005,17.702,17.79,10780398,0
2014-05-07,17.8,17.932,17.601,17.912,12642107,0
2014-05-08,17.732,18.517,17.694,18.224,22627520,0
2014-05-09,18.253,18.345,18.054,18.214,14905697,0
2014-05-12,18.328,18.471,18.244,18.363,13910211,0
2014-05-13,18.328,18.363,17.829,18.025,21733884,0
2014-05-14,17.997,18.059,17.82,17.875,15886698,0
2014-05-15,17.829,17.894,17.432,17.631,16740827,0
2014-05-16,18.302,19.139,18.302,19.063,40531610,0
2014-05-19,18.912,19.252,18.752,18.978,17258735,0
2014-05-20,18.931,19.093,18.637,18.834,14045517,0
2014-05-21,18.854,19.021,18.802,18.96,8062287,0
2014-05-22,18.903,19.14,18.825,18.854,9860360,0
2014-05-23,18.883,19.073,18.873,18.997,7563505,0
2014-05-27,19.13,19.509,18.912,19.509,21150236,0
2014-05-28,19.566,19.566,19.273,19.471,14575324,0
2014-05-29,19.509,19.509,19.186,19.224,16972674,0
2014-05-30,19.243,19.243,19.044,19.14,10655028,0
2014-06-02,18.95,19.461,18.931,19.451,11400667,0
2014-06-03,19.527,20.334,19.442,20.304,35147778,0
2014-06-04,20.334,20.78,20.203,20.437,24133280,0
2014-06-05,20.474,20.761,20.295,20.647,22160728,0
2014-06-06,20.771,20.771,20.524,20.683,8260901,0
2014-06-09,20.722,20.951,20.693,20.771,9117346,0
2014-06-10,20.752,20.771,20.609,20.752,9919567,0
2014-06-11,20.732,20.912,20.619,20.752,10899299,0
2014-06-12,20.703,20.864,20.465,20.619,11453605,0
2014-06-13,20.771,21.254,20.712,21.206,14131663,0
2014-06-16,21.206,21.367,21.026,21.186,8352681,0
2014-06-17,21.176,21.434,20.987,21.319,11814967,0
2014-06-18,21.338,21.348,20.977,21.206,13860055,0
2014-06-19,21.29,21.319,21.064,21.29,13632408,0
2014-06-20,21.377,21.567,21.186,21.567,20261942,0
2014-06-23,21.577,21.794,21.517,21.707,21703020,0
2014-06-24,21.727,22.011,21.462,21.557,20334406,0
2014-06-25,21.567,21.567,21.216,21.406,12666527,0
2014-06-26,21.425,21.462,21.007,21.254,13516174,0
2014-06-27,21.186,21.319,21.093,21.236,9675107,0
2014-06-30,21.226,21.517,21.138,21.377,11814087,0
2014-07-01,21.509,21.717,21.415,21.479,9526783,0
2014-07-02,21.479,21.641,21.415,21.604,6781310,0
2014-07-03,21.661,21.756,21.537,21.621,5789832,0
2014-07-07,22.088,22.239,21.641,21.766,14516921,0
2014-07-08,21.614,21.945,21.537,21.557,16891691,0
2014-07-09,21.604,22.163,21.537,22.058,19551999,0
2014-07-10,21.707,21.85,21.547,21.681,15044787,0
2014-07-11,21.804,21.821,21.547,21.661,9623948,0
2014-07-14,21.821,21.936,21.69,21.86,10377774,0
2014-07-15,21.898,22.021,21.509,21.698,11109841,0
2014-07-16,21.794,21.954,21.587,21.661,19050001,0
2014-07-17,21.537,21.87,21.479,21.577,11939608,0
2014-07-18,21.681,21.814,21.527,21.804,12275607,0
2014-07-21,21.671,21.983,21.651,21.717,7672153,0
2014-07-22,21.614,21.717,21.156,21.348,26332650,0
2014-07-23,21.406,21.444,20.693,20.761,20436138,0
2014-07-24,20.797,20.854,20.581,20.619,10925612,0
2014-07-25,20.421,20.514,19.85,20.124,34025836,0
2014-07-28,20.203,20.392,19.727,20.248,19672414,0
2014-07-29,20.412,20.429,20.003,20.086,10374697,0
2014-07-30,20.334,20.552,20.05,20.173,10254528,0
2014-07-31,20.003,20.253,19.84,19.87,13674311,0
2014-08-01,19.85,20.086,19.727,19.993,10152592,0
2014-08-04,20.095,20.183,19.815,20.031,7814578,0
2014-08-05,19.897,20.04,19.644,19.754,10505549,0
2014-08-06,19.85,20.163,19.681,20.05,11589159,0
2014-08-07,20.143,20.324,19.527,19.614,16477660,0
2014-08-08,19.594,19.784,19.413,19.744,9549406,0
2014-08-11,19.86,20.314,19.811,19.993,9719393,0
2014-08-12,19.84,20.05,19.614,19.82,9028548,0
2014-08-13,19.83,20.012,19.83,19.878,9826351,0
2014-08-14,19.906,20.143,19.897,20.05,11854958,0
2014-08-15,21.338,21.415,20.873,21.309,27260310,0
2014-08-18,21.406,21.406,20.837,20.951,17920103,0
2014-08-19,21.017,21.085,20.854,20.997,9576459,0
2014-08-20,20.912,21.089,20.816,20.854,10312781,0
2014-08-21,20.873,21.139,20.836,21.139,11918926,0
2014-08-22,21.129,21.255,20.977,21.113,7953366,0
2014-08-25,21.148,21.177,20.941,21.06,10252890,0
2014-08-26,21.026,21.246,21.017,21.167,9106350,0
2014-08-27,21.236,21.617,21.139,21.55,10950931,0
2014-08-28,21.408,21.75,21.408,21.711,9487954,0
2014-08-29,21.76,22.054,21.664,21.997,16419539,0
2014-09-02,21.798,21.903,21.607,21.834,12556241,0
2014-09-03,21.903,21.959,21.75,21.808,13589428,0
2014-09-04,21.817,21.854,21.464,21.464,12908122,0
2014-09-05,21.52,21.694,21.35,21.674,10971739,0
2014-09-08,21.674,21.73,21.473,21.585,10575590,0
2014-09-09,21.52,21.654,21.34,21.389,13197692,0
2014-09-10,21.492,21.492,21.255,21.301,7723665,0
2014-09-11,21.292,21.834,21.217,21.834,13258540,0
2014-09-12,21.53,21.679,21.187,21.236,12635093,0
2014-09-15,21.274,21.359,20.922,20.997,12408357,0
2014-09-16,21.026,21.34,20.806,21.301,8852720,0
2014-09-17,21.311,21.54,21.207,21.369,11139871,0
2014-09-18,21.389,21.54,21.292,21.52,9550988,0
2014-09-19,21.634,21.644,21.427,21.473,10977742,0
2014-09-22,21.311,21.321,20.845,20.893,9724965,0
2014-09-23,20.56,21.017,20.444,20.598,14369052,0
2014-09-24,20.646,20.941,20.598,20.912,8060553,0
2014-09-25,20.902,20.912,20.444,20.482,9577399,0
2014-09-26,20.56,20.806,20.512,20.702,7848553,0
2014-09-29,20.472,20.788,20.369,20.711,7466647,0
2014-09-30,20.711,20.751,20.482,20.579,9971353,0
2014-10-01,20.655,20.655,19.901,19.961,17117722,0
2014-10-02,19.971,20.037,19.416,19.55,26171995,0
2014-10-03,19.598,19.815,19.474,19.748,11714220,0
2014-10-06,19.815,20.008,19.492,19.618,10433013,0
2014-10-07,19.464,19.901,19.361,19.397,16413664,0
2014-10-08,19.657,20.169,19.406,20.139,17791100,0
2014-10-09,19.988,20.245,19.712,19.875,18426013,0
2014-10-10,19.608,19.608,18.568,18.883,34796301,0
2014-10-13,18.834,18.903,17.932,18.011,37881509,0
2014-10-14,18.387,18.665,18.14,18.412,21066585,0
2014-10-15,18.177,18.558,17.74,18.503,31789770,0
2014-10-16,18.177,18.998,18.14,18.922,18402131,0
2014-10-17,19.054,19.37,18.844,18.931,18330244,0
2014-10-20,18.789,19.173,18.713,19.112,10743984,0
2014-10-21,19.188,19.788,19.131,19.788,19049371,0
2014-10-22,19.875,19.971,19.435,19.511,15656663,0
2014-10-23,19.618,20.179,19.618,19.901,20115726,0
2014-10-24,19.988,20.502,19.901,19.988,20796905,0
2014-10-27,19.883,20.218,19.802,20.037,10985226,0
2014-10-28,20.139,20.237,19.988,20.237,11492938,0
2014-10-29,20.046,20.482,20.046,20.454,11577943,0
2014-10-30,20.292,20.435,19.951,20.321,13985459,0
2014-10-31,20.672,21.283,20.672,21.036,18968339,0
2014-11-03,21.129,21.389,21.055,21.148,12229916,0
2014-11-04,21.085,21.22,20.859,21.026,12662361,0
2014-11-05,21.227,21.56,20.951,21.53,10896921,0
2014-11-06,21.502,21.664,21.321,21.511,12364452,0
2014-11-07,21.57,21.57,21.085,21.359,8629247,0
2014-11-10,21.359,21.864,21.292,21.55,11187879,0
2014-11-11,21.607,21.694,21.34,21.464,8525126,0
2014-11-12,21.52,21.654,21.246,21.417,10406905,0
2014-11-13,21.78,21.883,21.427,21.54,14564971,0
2014-11-14,21.148,21.883,21.017,21.73,15622823,0
2014-11-17,21.607,21.702,21.207,21.408,11944220,0
2014-11-18,21.502,21.856,21.379,21.694,10160306,0
2014-11-19,21.732,21.762,21.551,21.608,10380292,0
2014-11-20,21.511,21.712,21.398,21.645,9829786,0
2014-11-21,21.885,21.971,21.645,21.856,10339708,0
2014-11-24,21.762,22.23,21.732,22.23,14122867,0
2014-11-25,22.106,22.23,22.048,22.215,9117743,0
2014-11-26,22.305,22.87,22.285,22.832,15528351,0
2014-11-28,22.669,23.101,22.584,23.003,10153898,0
2014-12-01,22.919,23.003,22.669,22.708,10724040,0
2014-12-02,22.679,22.909,22.601,22.832,11063606,0
2014-12-03,22.919,23.606,22.909,23.511,18262384,0
2014-12-04,23.549,23.768,23.233,23.34,10614146,0
2014-12-05,23.549,23.999,23.205,23.95,20140865,0
2014-12-08,24.037,24.152,22.994,23.185,19529003,0
2014-12-09,23.082,23.493,22.899,23.354,13842914,0
2014-12-10,23.301,23.301,22.62,22.747,11166634,0
2014-12-11,22.832,23.205,22.679,22.757,8093026,0
2014-12-12,22.62,23.175,22.48,22.63,14922527,0
2014-12-15,22.785,23.003,22.258,22.373,15650969,0
2014-12-16,22.22,23.214,22.115,22.814,26663896,0
2014-12-17,22.767,23.426,22.574,23.387,18222830,0
2014-12-18,23.788,23.932,23.511,23.922,19426392,0
2014-12-19,23.95,24.056,23.717,23.808,15475533,0
2014-12-22,23.837,24.363,23.837,24.295,18383096,0
2014-12-23,24.382,24.592,24.191,24.295,10289020,0
2014-12-24,24.295,24.373,24.152,24.152,3009258,0
2014-12-26,24.344,24.363,24.066,24.094,4242121,0
2014-12-29,23.932,24.295,23.932,24.21,6162322,0
2014-12-30,23.932,24.21,23.932,24.124,6852263,0
2014-12-31,24.21,24.248,23.751,23.837,7323013,0
2015-01-02,23.914,24.066,23.53,23.875,7224240,0
2015-01-05,23.675,23.818,23.101,23.111,11938840,0
2015-01-06,23.082,23.243,22.22,22.239,20580843,0
2015-01-07,22.354,22.517,22.086,22.445,16424417,0
2015-01-08,22.669,23.262,22.64,23.162,17455793,0
2015-01-09,23.13,23.281,22.86,23.185,9134299,0
2015-01-12,23.214,23.223,22.498,22.63,13153406,0
2015-01-13,22.86,23.223,22.202,22.314,15074687,0
2015-01-14,22.01,22.305,21.856,22.019,22952585,0
2015-01-15,22.545,22.688,22.23,22.309,27732961,0
2015-01-16,22.202,22.488,21.885,22.45,17493815,0
2015-01-20,22.535,22.738,22.29,22.601,10587466,0
2015-01-21,22.718,23.435,22.61,23.262,13179035,0
2015-01-22,23.243,23.559,22.733,23.549,12736475,0
2015-01-23,23.454,23.454,22.924,23.062,12191249,0
2015-01-26,23.062,23.243,22.776,23.185,8141718,0
2015-01-27,22.823,22.947,22.383,22.545,14035458,0
2015-01-28,22.747,23.147,22.334,22.359,11716826,0
2015-01-29,22.354,22.688,22.056,22.593,8906119,0
2015-01-30,22.383,22.688,21.8,21.846,13668745,0
2015-02-02,21.923,22,21.321,21.861,14795038,0
2015-02-03,21.875,22.45,21.836,22.431,12347609,0
2015-02-04,22.442,22.809,22.421,22.593,15301204,0
2015-02-05,22.601,23.003,22.354,22.919,13807340,0
2015-02-06,23.013,23.596,22.889,23.18,17666788,0
2015-02-09,22.957,23.003,22.46,22.488,12250805,0
2015-02-10,22.605,23.253,22.46,23.223,11646450,0
2015-02-11,23.175,23.291,22.947,23.205,15579402,0
2015-02-12,22.62,23.253,22.555,23.092,20719169,0
2015-02-13,23.062,23.561,22.994,23.167,13512754,0
2015-02-17,23.043,23.36,22.946,23.175,13481167,0
2015-02-18,23.147,23.282,22.956,23.147,11899694,0
2015-02-19,23.062,24.388,23.062,23.945,30427859,0
2015-02-20,23.936,24.561,23.821,24.138,24524341,0
2015-02-23,24.06,24.253,23.771,23.926,14787178,0
2015-02-24,24.002,24.388,23.908,24.359,13925082,0
2015-02-25,24.244,24.388,23.926,24.108,12225267,0
2015-02-26,23.993,24.06,23.485,23.926,22218970,0
2015-02-27,23.898,24.253,23.762,24.06,13841037,0
2015-03-02,23.954,24.626,23.954,24.618,17793942,0
2015-03-03,24.406,24.463,23.485,23.522,19770514,0
2015-03-04,23.475,23.485,23.013,23.312,12960525,0
2015-03-05,23.331,23.388,23.12,23.224,10460478,0
2015-03-06,23.157,23.254,22.716,22.965,18786132,0
2015-03-09,22.888,23.234,22.859,23.139,10332417,0
2015-03-10,22.994,23.101,22.553,22.582,12099934,0
2015-03-11,22.706,22.888,22.505,22.524,16906488,0
2015-03-12,22.419,23.234,22.311,23.224,14913345,0
2015-03-13,23.033,23.36,22.984,23.282,15444854,0
2015-03-16,23.378,23.618,23.224,23.598,13476715,0
2015-03-17,23.436,23.522,23.195,23.244,13507115,0
2015-03-18,23.12,23.436,22.572,23.398,23964782,0
2015-03-19,23.408,23.408,23.023,23.13,10097333,0
2015-03-20,23.282,23.35,23.147,23.167,18059948,0
2015-03-23,23.185,23.494,23.013,23.023,11910347,0
2015-03-24,23.052,23.302,22.898,22.956,12321485,0
2015-03-25,22.936,23.003,21.612,21.736,26795596,0
2015-03-26,21.372,21.976,20.94,21.514,36096054,0
2015-03-27,21.62,22.043,21.429,21.928,20975509,0
2015-03-30,22.072,22.178,21.726,21.871,20155313,0
2015-03-31,21.659,21.861,21.544,21.669,14311934,0
2015-04-01,21.602,21.776,21.293,21.505,16715441,0
2015-04-02,21.612,21.706,21.323,21.391,9662664,0
2015-04-06,21.228,21.382,21.074,21.284,33540200,0
2015-04-07,21.313,21.391,20.93,21.123,29977369,0
2015-04-08,21.178,21.534,21.13,21.495,18788215,0
2015-04-09,21.429,21.689,21.237,21.62,14956212,0
2015-04-10,21.554,21.689,21.342,21.612,12539913,0
2015-04-13,21.574,21.689,21.429,21.448,9275261,0
2015-04-14,21.401,21.457,21.168,21.313,12866512,0
2015-04-15,21.198,21.804,21.178,21.659,15616984,0
2015-04-16,21.275,21.342,20.851,21.016,34566843,0
2015-04-17,20.842,20.901,20.517,20.641,21549481,0
2015-04-20,20.851,21.064,20.823,20.901,13914846,0
2015-04-21,21.391,21.776,21.188,21.411,31263265,0
2015-04-22,21.382,21.534,21.14,21.429,12002458,0
2015-04-23,21.266,21.362,21.084,21.293,9672244,0
2015-04-24,21.382,21.467,20.891,20.94,14874701,0
2015-04-27,19.719,19.736,18.863,19.181,228438258,0
2015-04-28,19.335,19.682,19.201,19.248,57992021,0
2015-04-29,19.161,19.22,18.854,19.22,32560295,0
2015-04-30,19.133,19.133,18.873,19.008,34565395,0
2015-05-01,19.114,19.317,19.036,19.191,28470556,0
2015-05-04,19.21,19.288,19.076,19.096,15411539,0
2015-05-05,18.989,19.056,18.555,18.595,28967482,0
2015-05-06,18.683,18.789,18.413,18.673,25429180,0
2015-05-07,18.452,18.893,18.442,18.789,14935259,0
2015-05-08,18.998,19.066,18.873,18.912,16299096,0
2015-05-11,19.018,19.171,18.951,19.133,19611742,0
2015-05-12,19.123,19.201,18.998,19.105,15897867,0
2015-05-13,19.161,19.248,18.998,19.143,24790425,0
2015-05-14,19.238,19.307,18.998,19.076,32167065,0
2015-05-15,19.756,19.776,19.326,19.402,57678707,0
2015-05-18,19.459,19.536,19.228,19.392,25353048,0
2015-05-19,19.566,19.626,19.237,19.297,22848138,0
2015-05-20,19.257,19.374,19.18,19.219,18229090,0
2015-05-21,19.142,19.556,19.132,19.449,12245953,0
2015-05-22,19.479,19.576,19.374,19.44,13734017,0
2015-05-26,19.411,19.537,19.19,19.297,15660696,0
2015-05-27,19.267,19.788,19.267,19.636,17030461,0
2015-05-28,19.636,19.885,19.586,19.655,19144437,0
2015-05-29,19.721,19.721,19.365,19.43,18499358,0
2015-06-01,19.335,19.636,19.335,19.606,12265519,0
2015-06-02,19.566,19.876,19.392,19.669,16527928,0
2015-06-03,19.826,19.876,19.626,19.655,9462415,0
2015-06-04,19.537,19.606,19.17,19.365,18320758,0
2015-06-05,19.345,19.527,19.237,19.449,13242243,0
2015-06-08,19.402,19.537,19.122,19.18,15644649,0
2015-06-09,19.132,19.317,19.026,19.219,13178145,0
2015-06-10,19.307,19.44,19.267,19.345,14753676,0
2015-06-11,19.345,19.411,19.054,19.094,17183102,0
2015-06-12,19.054,19.104,18.91,18.939,12649566,0
2015-06-15,18.776,19.104,18.669,19.026,16224480,0
2015-06-16,18.959,19.16,18.89,19.132,11949666,0
2015-06-17,19.104,19.209,18.841,18.861,19143731,0
2015-06-18,18.939,19.17,18.9,19.151,16656271,0
2015-06-19,19.142,19.228,18.997,19.034,17584393,0
2015-06-22,19.104,19.257,19.016,19.17,13711432,0
2015-06-23,19.142,19.43,19.142,19.267,11421823,0
2015-06-24,19.527,19.748,19.382,19.402,19885067,0
2015-06-25,19.527,19.576,19.317,19.365,11109187,0
2015-06-26,19.267,19.459,18.949,19.094,17683743,0
2015-06-29,18.91,18.91,18.523,18.542,20770199,0
2015-06-30,18.737,18.737,18.398,18.551,16515716,0
2015-07-01,18.669,18.978,18.669,18.831,13531795,0
2015-07-02,18.9,18.959,18.776,18.929,9393006,0
2015-07-06,18.737,19.034,18.581,18.601,11974737,0
2015-07-07,18.561,18.63,18.079,18.504,21748979,0
2015-07-08,18.34,18.378,17.877,17.906,19661507,0
2015-07-09,18.089,18.253,17.868,17.877,14725539,0
2015-07-10,18.175,18.331,18.069,18.118,19035990,0
2015-07-13,18.34,18.949,18.215,18.64,22751899,0
2015-07-14,18.64,18.747,18.205,18.235,28787456,0
2015-07-15,18.244,18.331,17.877,17.926,23321015,0
2015-07-16,17.761,17.839,17.027,17.249,33489693,0
2015-07-17,17.279,17.279,17.076,17.153,13868485,0
2015-07-20,17.153,17.336,17.076,17.153,13107774,0
2015-07-21,17.153,17.414,17.125,17.21,9765643,0
2015-07-22,17.047,17.086,16.795,16.883,12468894,0
2015-07-23,16.863,17.24,16.853,17.105,13882470,0
2015-07-24,17.125,17.125,16.613,16.767,15163547,0
2015-07-27,16.65,16.883,16.535,16.777,19102394,0
2015-07-28,16.787,17.153,16.613,17.008,14573046,0
2015-07-29,16.951,16.988,16.748,16.941,12341777,0
2015-07-30,16.988,17.125,16.923,16.961,12776368,0
2015-07-31,16.913,16.988,16.718,16.757,16658964,0
2015-08-03,16.853,16.853,16.508,16.565,13212946,0
2015-08-04,16.508,16.622,16.246,16.246,17663230,0
2015-08-05,16.4,16.631,16.331,16.439,13786747,0
2015-08-06,16.518,16.594,16.218,16.264,13300428,0
2015-08-07,16.199,16.4,16.19,16.39,14058895,0
2015-08-10,16.565,17.076,16.535,16.988,15105947,0
2015-08-11,16.757,16.844,16.545,16.738,20899613,0
2015-08-12,16.508,16.787,16.39,16.698,15211719,0
2015-08-13,16.777,16.844,16.41,16.458,17895080,0
2015-08-14,16.12,16.199,15.677,16.063,44240539,0
2015-08-17,15.965,16.468,15.897,16.439,15121383,0
2015-08-18,16.468,16.468,15.982,16.051,15742900,0
2015-08-19,15.962,16.178,15.769,15.962,14402507,0
2015-08-20,15.837,15.894,15.507,15.517,13275198,0
2015-08-21,15.361,15.575,15.011,15.031,20001057,0
2015-08-24,14.244,15.215,13.836,14.662,35083171,0
2015-08-25,14.962,15.148,14.411,14.411,26997672,0
2015-08-26,14.759,14.905,14.282,14.798,39809526,0
2015-08-27,14.933,15.536,14.914,15.477,22409130,0
2015-08-28,15.399,15.71,15.379,15.526,11383919,0
2015-08-31,15.497,15.74,15.389,15.614,16612225,0
2015-09-01,15.225,15.545,14.943,15.041,18466016,0
2015-09-02,15.274,15.334,14.933,15.225,13529269,0
2015-09-03,15.324,15.663,15.284,15.304,13697861,0
2015-09-04,15.118,15.215,14.837,14.943,15742076,0
2015-09-08,15.225,15.342,15.167,15.274,15381515,0
2015-09-09,15.284,15.447,14.991,15.011,15905313,0
2015-09-10,14.962,15.342,14.817,15.108,15884886,0
2015-09-11,15.089,15.176,14.905,15.051,10815630,0
2015-09-14,15.051,15.244,15.041,15.148,10454861,0
2015-09-15,15.314,15.487,15.225,15.457,13490031,0
2015-09-16,15.517,15.73,15.361,15.701,12413493,0
2015-09-17,15.575,15.837,15.452,15.555,16129708,0
2015-09-18,15.371,15.624,15.274,15.467,24844291,0
2015-09-21,15.536,15.585,15.108,15.186,15138462,0
2015-09-22,15.011,15.108,14.534,14.662,19947194,0
2015-09-23,14.612,14.662,14.156,14.181,17349892,0
2015-09-24,14.128,14.449,13.875,14.263,20472606,0
2015-09-25,14.524,14.563,13.983,14.176,18089181,0
2015-09-28,14.166,14.225,13.943,13.953,30485639,0
2015-09-29,14.003,14.302,13.914,14.128,17643036,0
2015-09-30,14.263,14.44,14.166,14.263,23034579,0
2015-10-01,14.292,14.352,14.032,14.244,18080016,0
2015-10-02,14.068,14.505,14.023,14.505,14816107,0
2015-10-05,14.215,14.74,14.215,14.662,24065446,0
2015-10-06,14.652,14.876,14.487,14.798,14076136,0
2015-10-07,14.952,15.168,14.769,14.943,17941573,0
2015-10-08,14.943,15.274,14.886,15.215,11738920,0
2015-10-09,15.167,15.264,14.876,15.195,15351545,0
2015-10-12,15.167,15.195,15.021,15.148,8830327,0
2015-10-13,14.991,15.079,14.692,14.702,18308238,0
2015-10-14,14.769,15.061,14.632,14.991,20921089,0
2015-10-15,15.148,15.437,14.952,15.264,26005174,0
2015-10-16,15.294,15.545,15.128,15.371,16392141,0
2015-10-19,15.536,15.58,15.186,15.347,11341337,0
2015-10-20,15.334,15.847,15.294,15.72,19893910,0
2015-10-21,16.051,16.217,15.585,15.604,21540528,0
2015-10-22,15.73,16.188,15.614,15.74,32927638,0
2015-10-23,15.73,16.031,15.653,15.962,15557418,0
2015-10-26,16.168,16.217,15.614,15.856,11407092,0
2015-10-27,15.788,16.178,15.778,15.798,14933103,0
2015-10-28,15.653,16.178,15.653,16.061,13939884,0
2015-10-29,16.021,16.33,15.894,16.253,15250926,0
2015-10-30,16.217,16.34,16.089,16.282,11092566,0
2015-11-02,16.301,16.458,16.282,16.4,8059359,0
2015-11-03,16.41,16.556,16.273,16.508,10119455,0
2015-11-04,16.42,16.536,16.33,16.38,11498712,0
2015-11-05,16.42,16.518,16.188,16.32,9968757,0
2015-11-06,16.292,16.566,16.148,16.556,11470019,0
2015-11-09,16.282,16.546,16.158,16.32,13278928,0
2015-11-10,16.168,16.34,16.099,16.273,9682861,0
2015-11-11,16.35,16.4,16.118,16.301,7270464,0
2015-11-12,16.207,16.34,16.021,16.051,19286523,0
2015-11-13,16.622,16.991,16.36,16.74,20675321,0
2015-11-16,16.641,17.274,16.527,17.225,16344044,0
2015-11-17,17.244,17.48,17.108,17.401,15997224,0
2015-11-18,17.411,17.752,17.401,17.702,13018284,0
2015-11-19,17.772,17.986,17.712,17.772,13285842,0
2015-11-20,17.862,17.929,17.567,17.752,13979792,0
2015-11-23,17.401,18.045,17.401,17.702,8321350,0
2015-11-24,17.538,18.103,17.528,17.948,10538870,0
2015-11-25,18.016,18.232,17.871,18.016,12655044,0
2015-11-27,17.977,18.3,17.958,18.182,5132883,0
2015-11-30,18.28,18.476,18.251,18.329,12213154,0
2015-12-01,18.3,18.774,18.28,18.73,17692472,0
2015-12-02,18.641,18.885,18.631,18.681,10936530,0
2015-12-03,18.779,18.855,18.242,18.32,15458374,0
2015-12-04,18.3,18.641,18.3,18.582,12561239,0
2015-12-07,18.651,18.7,18.436,18.466,14205088,0
2015-12-08,18.192,18.572,18.173,18.504,10897375,0
2015-12-09,18.28,18.835,18.27,18.582,14289472,0
2015-12-10,18.436,18.534,18.27,18.31,13836215,0
2015-12-11,18.163,18.182,17.832,17.889,14238473,0
2015-12-14,17.967,17.996,17.401,17.626,17737068,0
2015-12-15,17.772,18.133,17.742,18.026,17233491,0
2015-12-16,18.074,18.163,17.722,18.064,15292762,0
2015-12-17,18.27,18.27,17.616,17.635,13799859,0
2015-12-18,17.509,17.762,17.43,17.674,30716606,0
2015-12-21,17.871,18.113,17.722,18.084,9803805,0
2015-12-22,18.123,18.397,17.986,18.315,9768438,0
2015-12-23,18.358,18.806,18.329,18.641,15546016,0
2015-12-24,18.631,18.74,18.572,18.661,3292682,0
2015-12-28,18.73,18.789,18.31,18.552,8297374,0
2015-12-29,18.562,18.954,18.562,18.806,11142428,0
2015-12-30,18.641,18.895,18.494,18.514,5418718,0
2015-12-31,18.494,18.514,18.232,18.232,7377113,0
2016-01-04,17.88,18.035,17.777,18.035,12593544,0
2016-01-05,18.035,18.187,17.862,18.055,8513706,0
2016-01-06,17.742,17.802,16.834,17.313,27295389,0
2016-01-07,16.894,17.196,16.62,16.805,15781378,0
2016-01-08,16.824,16.849,16.132,16.395,28706116,0
2016-01-11,16.582,16.648,16.014,16.287,23976472,0
2016-01-12,16.532,16.795,16.182,16.355,12982882,0
2016-01-13,16.524,16.702,15.644,15.819,24300035,0
2016-01-14,15.975,16.629,15.824,16.415,19760366,0
2016-01-15,15.575,16.034,15.477,15.702,23012811,0
2016-01-19,15.975,16.365,15.936,16.064,21990641,0
2016-01-20,15.936,16.202,15.585,15.985,27886301,0
2016-01-21,16.162,16.697,15.878,16.415,16412359,0
2016-01-22,16.776,16.952,16.464,16.648,13602688,0
2016-01-25,16.601,16.756,16.504,16.514,8938628,0
2016-01-26,16.648,17.069,16.601,16.942,15772548,0
2016-01-27,16.894,17.108,16.582,16.688,12051997,0
2016-01-28,16.824,17.166,16.277,16.287,16293991,0
2016-01-29,16.434,17.274,16.434,17.24,14961968,0
2016-02-01,17.04,17.396,16.99,17.235,8270570,0
2016-02-02,16.99,17.025,16.591,16.648,10838083,0
2016-02-03,17.01,17.02,16.484,16.884,8929915,0
2016-02-04,16.933,17.352,16.849,17.166,12216764,0
2016-02-05,17.01,17.094,16.298,16.415,14341893,0
2016-02-08,16.172,16.182,15.492,15.809,14338855,0
2016-02-09,15.605,15.965,15.253,15.721,13114730,0
2016-02-10,15.809,15.916,15.575,15.615,12201994,0
2016-02-11,15.351,15.565,15.077,15.273,10506094,0
2016-02-12,15.427,15.761,15.136,15.683,8510395,0
2016-02-16,15.771,16.587,15.771,16.325,20257317,0
2016-02-17,16.494,16.864,16.385,16.737,11469546,0
2016-02-18,16.766,16.884,16.629,16.766,11770115,0
2016-02-19,18.064,18.402,17.802,17.948,34947570,0
2016-02-22,18.26,18.377,18.016,18.153,14540746,0
2016-02-23,18.143,18.383,18.081,18.173,11731074,0
2016-02-24,17.947,18.378,17.76,18.349,10264977,0
2016-02-25,18.418,18.604,18.242,18.545,9724953,0
2016-02-26,18.654,18.669,18.468,18.654,10231292,0
2016-02-29,18.634,18.879,18.526,18.526,8434220,0
2016-03-01,18.743,19.027,18.644,19.017,9754814,0
2016-03-02,18.8,19.154,18.753,19.134,10958378,0
2016-03-03,19.046,19.194,18.958,19.096,7783410,0
2016-03-04,19.194,19.194,18.919,19.036,8752509,0
2016-03-07,18.859,19.144,18.839,19.086,7575938,0
2016-03-08,18.909,19.056,18.418,18.438,11912910,0
2016-03-09,18.664,18.928,18.594,18.82,9636642,0
2016-03-10,18.988,19.282,18.849,19.214,15688078,0
2016-03-11,19.342,19.732,19.242,19.671,14468248,0
2016-03-14,19.617,19.732,19.477,19.547,11709833,0
2016-03-15,19.447,19.577,19.409,19.537,10393742,0
2016-03-16,19.547,19.772,19.467,19.685,14627702,0
2016-03-17,19.507,20.063,19.507,19.91,13741630,0
2016-03-18,19.979,20.155,19.787,20.116,20108900,0
2016-03-21,20.087,20.52,19.979,20.351,14220262,0
2016-03-22,20.255,20.495,20.125,20.401,7709136,0
2016-03-23,20.303,20.381,19.831,19.91,12934964,0
2016-03-24,19.91,19.95,19.352,19.782,14370531,0
2016-03-28,19.851,19.95,19.782,19.831,5200333,0
2016-03-29,19.752,20.298,19.675,20.215,7345615,0
2016-03-30,20.43,20.813,20.43,20.657,12149510,0
2016-03-31,20.529,21.02,20.51,20.794,13825398,0
2016-04-01,20.607,21.029,20.51,21.029,11416870,0
2016-04-04,20.961,21.069,20.755,20.784,7623842,0
2016-04-05,20.617,20.745,20.5,20.568,8368372,0
2016-04-06,20.391,20.735,20.343,20.676,8481611,0
2016-04-07,20.52,20.607,20.305,20.421,8241675,0
2016-04-08,20.657,20.838,20.323,20.411,7840881,0
2016-04-11,20.568,20.784,20.539,20.558,13700510,0
2016-04-12,20.647,20.657,20.391,20.549,7547288,0
2016-04-13,20.577,20.99,20.568,20.922,7667434,0
2016-04-14,20.942,21.127,20.343,21.089,17417798,0
2016-04-15,21.079,21.114,20.902,21.079,11752031,0
2016-04-18,21.01,21.275,20.872,21.166,9100263,0
2016-04-19,20.99,21.124,20.784,20.813,12024076,0
2016-04-20,20.745,20.932,20.587,20.755,13248856,0
2016-04-21,20.705,20.852,20.47,20.563,8626175,0
2016-04-22,20.558,20.872,20.49,20.715,8760424,0
2016-04-25,20.637,20.745,20.49,20.558,6621641,0
2016-04-26,20.735,21.059,20.617,20.882,9274226,0
2016-04-27,20.862,21.124,20.784,21.029,9193134,0
2016-04-28,20.872,20.902,20.343,20.43,10583652,0
2016-04-29,20.273,20.293,19.806,20.096,14455982,0
2016-05-02,20.125,20.273,19.93,19.94,11596916,0
2016-05-03,19.742,19.97,19.617,19.732,15703038,0
2016-05-04,19.637,19.657,19.352,19.487,11947128,0
2016-05-05,19.527,19.612,19.342,19.487,8749513,0
2016-05-06,19.39,19.537,19.272,19.507,6681378,0
2016-05-09,19.507,19.646,19.438,19.527,5403440,0
2016-05-10,19.537,19.637,19.428,19.617,11529732,0
2016-05-11,19.527,19.792,19.477,19.647,20106820,0
2016-05-12,19.772,19.812,19.106,19.272,11236219,0
2016-05-13,19.223,19.357,19.165,19.252,9939721,0
2016-05-16,19.184,19.617,19.184,19.482,7118779,0
2016-05-17,19.438,19.617,19.232,19.287,7044255,0
2016-05-18,19.282,19.732,19.232,19.557,9512009,0
2016-05-19,19.428,19.675,19.362,19.537,10762361,0
2016-05-20,21.324,22.362,21.304,22.247,53014701,0
2016-05-23,22.464,22.599,22.355,22.484,24219017,0
2016-05-24,22.61,23.162,22.6,23.162,17627713,0
2016-05-25,23.458,23.548,23.059,23.331,13086785,0
2016-05-26,23.341,23.538,23.271,23.4,11700703,0
2016-05-27,23.528,24.239,23.468,24.099,17993437,0
2016-05-31,23.982,24.124,23.765,24.079,16115380,0
2016-06-01,23.962,24.139,23.893,24.04,9856156,0
2016-06-02,24.159,24.306,24.099,24.179,15983191,0
2016-06-03,24.07,24.129,23.774,24.05,15704978,0
2016-06-06,24.079,24.189,23.76,23.833,11798238,0
2016-06-07,23.972,24.02,23.774,23.833,9947132,0
2016-06-08,23.863,23.962,23.755,23.893,7395272,0
2016-06-09,23.696,24.119,23.576,24.079,11041781,0
2016-06-10,24.06,24.109,23.626,23.735,11949547,0
2016-06-13,23.646,23.814,23.518,23.626,10431613,0
2016-06-14,23.39,23.548,23.134,23.41,13635903,0
2016-06-15,23.508,23.616,23.222,23.371,13292347,0
2016-06-16,23.192,23.415,22.995,23.361,12444453,0
2016-06-17,23.321,23.321,23.035,23.105,19203334,0
2016-06-20,23.538,23.626,23.301,23.301,11757927,0
2016-06-21,23.361,23.586,23.311,23.498,7690895,0
2016-06-22,23.498,23.932,23.449,23.636,10215225,0
2016-06-23,24.001,24.189,23.794,24.179,9873685,0
2016-06-24,23.172,23.626,22.824,22.906,29713830,0
2016-06-27,22.719,22.848,21.861,21.98,19723013,0
2016-06-28,22.434,22.65,22.246,22.62,12206577,0
2016-06-29,22.926,23.38,22.857,23.231,11424461,0
2016-06-30,23.38,23.646,23.139,23.626,8833862,0
2016-07-01,23.439,23.686,23.41,23.557,8221399,0
2016-07-05,23.42,23.538,23.162,23.508,8097521,0
2016-07-06,23.291,23.686,23.192,23.666,9313051,0
2016-07-07,23.686,24.119,23.666,23.952,9605159,0
2016-07-08,24.159,24.622,24.089,24.583,13205169,0
2016-07-11,24.652,24.948,24.65,24.8,9965771,0
2016-07-12,24.968,25.106,24.78,25.056,10280245,0
2016-07-13,25.136,25.609,25.066,25.55,14792591,0
2016-07-14,25.716,25.875,25.381,25.735,13985663,0
2016-07-15,25.785,25.974,25.59,25.974,10490629,0
2016-07-18,26.16,26.269,25.994,26.23,12258525,0
2016-07-19,26.131,26.447,25.954,26.022,15082195,0
2016-07-20,26.2,26.392,26.051,26.279,9157491,0
2016-07-21,26.24,26.289,25.697,25.865,13609740,0
2016-07-22,26.022,26.042,25.716,26.004,5063301,0
2016-07-25,26.071,26.209,25.885,26.121,6696379,0
2016-07-26,26.289,26.457,26.091,26.437,11628816,0
2016-07-27,26.506,26.734,26.25,26.526,9556972,0
2016-07-28,26.447,26.574,26.21,26.25,7863558,0
2016-07-29,26.21,26.308,25.795,25.925,8476567,0
2016-08-01,26.042,26.091,25.825,25.905,5957777,0
2016-08-02,25.865,25.885,25.321,25.609,9933704,0
2016-08-03,25.54,25.855,25.5,25.835,5034213,0
2016-08-04,25.835,26.004,25.775,26.004,4618257,0
2016-08-05,26.131,26.496,26.014,26.437,5834452,0
2016-08-08,26.477,26.546,26.348,26.457,5216393,0
2016-08-09,26.574,26.574,26.338,26.417,6312210,0
2016-08-10,26.427,26.487,26.004,26.042,6051583,0
2016-08-11,26.19,26.613,26.043,26.447,7329154,0
2016-08-12,26.487,26.842,26.487,26.802,9569015,0
2016-08-15,27.018,27.365,26.969,27.087,10306473,0
2016-08-16,27.048,27.139,26.832,26.842,6290126,0
2016-08-17,27.048,27.048,26.623,26.91,9618776,0
2016-08-18,27.215,27.325,26.876,27.295,17471470,0
2016-08-19,28.582,29.326,28.242,29.211,51840856,0
2016-08-22,29.09,29.12,28.467,28.743,28073148,0
2016-08-23,28.942,29.833,28.892,29.634,21968073,0
2016-08-24,29.634,29.683,29.298,29.387,11084519,0
2016-08-25,29.318,29.644,29.278,29.338,9733389,0
2016-08-26,29.467,29.838,29.387,29.654,11754174,0
2016-08-29,29.605,29.952,29.288,29.733,9022382,0
2016-08-30,29.872,29.882,29.387,29.673,11694013,0
2016-08-31,29.576,29.596,29.238,29.526,9904007,0
2016-09-01,29.624,29.972,29.511,29.962,9739247,0
2016-09-02,30.069,30.089,29.507,29.703,11475342,0
2016-09-06,29.723,29.902,29.477,29.664,12560316,0
2016-09-07,29.713,29.932,29.556,29.586,10374536,0
2016-09-08,29.546,29.649,29.328,29.477,7534050,0
2016-09-09,29.188,29.338,28.368,28.556,13662173,0
2016-09-12,28.338,29.457,28.23,29.273,14550808,0
2016-09-13,28.982,29.308,28.778,29.071,11104346,0
2016-09-14,29.071,29.188,28.962,29.121,11222678,0
2016-09-15,29.268,30.064,29.208,29.833,14207676,0
2016-09-16,30.059,30.119,29.576,29.733,14578521,0
2016-09-19,30.119,30.457,29.952,29.982,11257848,0
2016-09-20,30.278,30.386,29.872,30.069,11754932,0
2016-09-21,30.109,30.347,29.683,30.248,20544768,0
2016-09-22,30.437,30.743,29.853,29.972,14629672,0
2016-09-23,30.011,30.099,29.298,29.338,12992902,0
2016-09-26,29.178,29.308,28.916,29.042,11576387,0
2016-09-27,29.042,29.446,28.952,29.328,16725707,0
2016-09-28,29.417,29.664,29.16,29.427,13747640,0
2016-09-29,29.348,29.507,28.992,29.268,9948907,0
2016-09-30,29.367,29.892,29.348,29.833,12785123,0
2016-10-03,29.862,30.079,29.487,29.596,8757826,0
2016-10-04,29.586,29.813,29.208,29.298,7909664,0
2016-10-05,29.427,29.857,29.278,29.624,7581697,0
2016-10-06,29.733,29.753,29.131,29.576,12611531,0
2016-10-07,29.516,29.596,29.165,29.437,10056951,0
2016-10-10,29.654,29.683,29.042,29.066,9031131,0
2016-10-11,29.061,29.081,28.007,28.338,19171469,0
2016-10-12,28.358,28.496,27.962,28.338,11324027,0
2016-10-13,27.952,27.962,27.27,27.566,16428975,0
2016-10-14,27.656,28.107,27.526,27.775,11655914,0
2016-10-17,28.348,28.348,27.447,27.506,10651191,0
2016-10-18,27.942,28.042,27.661,27.726,11658717,0
2016-10-19,27.686,28.13,27.656,28.022,10633787,0
2016-10-20,27.922,28.15,27.726,28.082,10675349,0
2016-10-21,27.962,28.26,27.756,28.13,8748784,0
2016-10-24,28.408,28.852,28.348,28.842,11787361,0
2016-10-25,28.773,28.992,28.447,28.556,9453474,0
2016-10-26,28.408,28.716,28.316,28.546,7069594,0
2016-10-27,28.763,28.992,28.368,28.556,9083811,0
2016-10-28,28.656,28.867,28.27,28.358,11329490,0
2016-10-31,28.428,28.857,28.408,28.773,11045551,0
2016-11-01,28.803,28.922,28.21,28.596,10548896,0
2016-11-02,28.437,28.781,28.17,28.289,10050134,0
2016-11-03,28.22,28.289,27.824,27.972,12141615,0
2016-11-04,27.756,28.338,27.726,27.922,8757997,0
2016-11-07,28.368,29.042,28.328,29.022,9709406,0
2016-11-08,29.032,29.358,28.803,29.198,7203050,0
2016-11-09,29.022,29.022,28.062,28.822,10640121,0
2016-11-10,28.902,29.586,27.805,27.882,13803598,0
2016-11-11,28.2,28.536,27.942,28.506,11853357,0
2016-11-14,29.091,29.188,28.626,28.686,12424589,0
2016-11-15,29.002,29.328,28.793,29.298,12813637,0
2016-11-16,29.683,29.982,29.228,29.708,13278716,0
2016-11-17,30.069,30.521,29.683,30.407,17378376,0
2016-11-18,30.149,30.92,30.031,30.417,22946742,0
2016-11-21,30.555,31.119,30.515,31.069,12086753,0
2016-11-22,31.298,31.566,31.119,31.436,8740166,0
2016-11-23,31.406,31.715,31.273,31.645,9732756,0
2016-11-25,31.476,31.735,31.209,31.645,4591677,0
2016-11-28,31.605,31.923,31.387,31.605,7810137,0
2016-11-29,31.436,32.112,31.337,31.923,8620597,0
2016-11-30,31.923,32.3,31.814,31.962,14294167,0
2016-12-01,31.903,31.943,29.629,29.878,22469460,0
2016-12-02,29.978,31.219,29.839,31.209,14923145,0
2016-12-05,31.466,31.601,31.109,31.298,12703206,0
2016-12-06,31.476,31.596,30.979,31.377,9970805,0
2016-12-07,31.566,32.409,31.059,32.271,11127707,0
2016-12-08,32.539,32.682,32.211,32.469,9982057,0
2016-12-09,32.539,32.587,31.675,32.112,9994303,0
2016-12-12,31.943,32.08,31.439,31.764,6911507,0
2016-12-13,31.804,32.132,31.715,31.794,6087926,0
2016-12-14,31.695,32.122,31.635,31.903,10154093,0
2016-12-15,32.102,32.856,31.725,32.816,11223795,0
2016-12-16,33.154,33.154,32.182,32.271,11636635,0
2016-12-19,32.012,32.519,32.012,32.201,10023285,0
2016-12-20,32.509,32.667,32.112,32.369,8001474,0
2016-12-21,32.261,32.746,32.261,32.339,5660431,0
2016-12-22,32.707,33.372,32.619,32.766,9150525,0
2016-12-23,32.677,32.756,32.419,32.657,3956726,0
2016-12-27,32.906,33.213,32.856,33.084,4801603,0
2016-12-28,33.303,33.432,32.638,32.657,5241028,0
2016-12-29,32.559,32.746,32.241,32.419,4292090,0
2016-12-30,32.619,32.667,31.943,32.032,5931441,0
2017-01-03,32.122,32.469,31.426,31.705,13080796,0
2017-01-04,31.853,32.271,31.824,32.002,9025958,0
2017-01-05,32.062,32.162,31.675,31.863,7019975,0
2017-01-06,31.804,31.992,31.625,31.804,7015136,0
2017-01-09,32.032,32.826,31.972,32.539,8953628,0
2017-01-10,32.628,32.956,32.499,32.886,8273898,0
2017-01-11,32.966,33.233,32.559,33.223,10146737,0
2017-01-12,33.005,33.094,32.359,33.064,6407146,0
2017-01-13,33.074,33.645,33.055,33.541,6708562,0
2017-01-17,33.541,33.581,32.846,33.055,6239279,0
2017-01-18,33.432,33.749,33.283,33.442,10249814,0
2017-01-19,33.452,33.879,33.422,33.501,8302772,0
2017-01-20,33.67,33.928,33.516,33.591,8241768,0
2017-01-23,33.511,33.948,33.313,33.501,7037722,0
2017-01-24,33.64,33.958,33.63,33.779,7985218,0
2017-01-25,34.048,34.573,33.968,34.166,11871168,0
2017-01-26,34.166,34.216,33.601,33.729,9169043,0
2017-01-27,34.008,34.891,33.968,34.782,10661255,0
2017-01-30,34.533,34.573,33.521,34.086,10868697,0
2017-01-31,33.889,34.062,33.68,33.998,9171150,0
2017-02-01,34.336,34.791,34.246,34.772,15033506,0
2017-02-02,34.713,34.772,34.385,34.693,6760702,0
2017-02-03,34.723,35.129,34.723,35.05,8623850,0
2017-02-06,35.06,35.129,34.752,34.921,5615216,0
2017-02-07,35.119,35.378,34.811,35.278,8082044,0
2017-02-08,35.536,35.536,34.921,35.338,8540313,0
2017-02-09,35.486,35.586,35.119,35.149,6349370,0
2017-02-10,35.378,35.378,34.831,35.06,5542267,0
2017-02-13,35.456,35.566,35.109,35.199,11792139,0
2017-02-14,35.238,35.288,34.861,34.97,9796635,0
2017-02-15,35.199,35.471,35.001,35.228,16013923,0
2017-02-16,35.358,35.388,34.326,34.921,20790933,0
2017-02-17,34.811,35.638,34.562,35.508,13847079,0
2017-02-21,35.354,36.653,35.354,36.414,13101328,0
2017-02-22,36.285,36.504,36.046,36.344,8964076,0
2017-02-23,36.394,36.494,35.737,35.996,7207073,0
2017-02-24,35.648,36.155,35.389,36.135,7325308,0
2017-02-27,36.304,36.334,35.936,36.265,5922682,0
2017-02-28,36.165,36.275,35.939,36.056,6367343,0
2017-03-01,36.354,36.762,36.334,36.683,7022646,0
2017-03-02,36.543,36.782,36.165,36.314,7071248,0
2017-03-03,36.275,36.713,36.255,36.703,7229374,0
2017-03-06,36.513,36.787,36.344,36.693,8467226,0
2017-03-07,36.643,37.091,36.583,36.802,7609963,0
2017-03-08,36.842,37.061,36.792,37.021,7924455,0
2017-03-09,36.862,37.31,36.852,37.21,8297820,0
2017-03-10,37.489,38.017,37.479,37.947,10831007,0
2017-03-13,38.27,38.415,37.997,38.265,9152925,0
2017-03-14,38.176,38.265,37.609,38.096,9690903,0
2017-03-15,38.236,38.773,38.126,38.743,9448701,0
2017-03-16,38.823,39.102,38.673,38.873,8343121,0
2017-03-17,39.161,39.201,38.908,39.102,10171437,0
2017-03-20,39.151,39.584,39.032,39.391,6948448,0
2017-03-21,39.52,39.629,38.126,38.405,13611931,0
2017-03-22,38.305,38.654,38.166,38.644,9117111,0
2017-03-23,38.664,38.932,38.435,38.673,6936065,0
2017-03-24,39.201,39.5,38.564,38.793,8919067,0
2017-03-27,38.275,38.823,38.121,38.683,6759033,0
2017-03-28,38.564,39.017,38.534,38.644,7826487,0
2017-03-29,38.644,38.77,38.485,38.693,6027908,0
2017-03-30,38.733,38.953,38.624,38.713,5920216,0
2017-03-31,38.624,38.863,38.355,38.723,8375712,0
2017-04-03,38.813,38.883,38.345,38.713,7197937,0
2017-04-04,38.534,38.843,38.48,38.823,7164509,0
2017-04-05,38.982,39.171,38.206,38.206,6455341,0
2017-04-06,38.176,38.475,37.678,38.405,7080334,0
2017-04-07,38.275,38.853,38.275,38.753,6346915,0
2017-04-10,38.644,39.022,38.569,38.683,7022113,0
2017-04-11,38.515,38.515,37.429,38.027,10597802,0
2017-04-12,38.176,38.196,37.459,37.599,6584344,0
2017-04-13,37.499,38.076,37.24,37.35,5600969,0
2017-04-17,37.469,37.857,37.399,37.847,5123443,0
2017-04-18,37.619,37.937,37.429,37.877,5950364,0
2017-04-19,39.022,39.475,38.972,39.072,13123939,0
2017-04-20,39.361,39.789,38.972,39.709,8681619,0
2017-04-21,39.719,39.903,39.291,39.609,8297494,0
2017-04-24,40.187,40.425,39.908,40.257,6956918,0
2017-04-25,40.435,40.685,40.097,40.605,7269896,0
2017-04-26,40.595,40.735,40.242,40.535,5603742,0
2017-04-27,40.774,41.631,40.754,41.143,8340571,0
2017-04-28,40.913,41.143,40.396,40.425,9251025,0
2017-05-01,40.794,41.521,40.665,41.511,7463459,0
2017-05-02,41.531,41.561,40.943,41.521,6975067,0
2017-05-03,41.521,41.521,41.013,41.361,5699354,0
2017-05-04,41.461,41.621,41.222,41.431,5039736,0
2017-05-05,41.66,41.699,41.113,41.64,4769815,0
2017-05-08,41.709,41.769,41.252,41.351,6371352,0
2017-05-09,41.631,42.059,41.531,41.849,8083045,0
2017-05-10,42.337,42.895,42.277,42.675,11600246,0
2017-05-11,42.825,43.283,42.536,43.283,11148964,0
2017-05-12,43.333,43.441,42.865,43.243,9404113,0
2017-05-15,43.681,44.224,43.511,44.119,11949693,0
2017-05-16,44.597,44.875,44.109,44.865,13462366,0
2017-05-17,44.377,44.497,42.541,42.565,20132339,0
2017-05-18,42.905,43.899,42.64,43.711,21982010,0
2017-05-19,44.845,45.533,43.711,43.879,23435914,0
2017-05-22,43.989,44.795,43.422,44.527,12658551,0
2017-05-23,44.707,44.836,44.198,44.806,8561004,0
2017-05-24,44.896,45.026,44.367,44.527,7585277,0
2017-05-25,44.657,45.225,44.448,44.916,8682576,0
2017-05-26,44.766,45.395,44.647,45.395,6648415,0
2017-05-30,45.365,45.634,45.106,45.455,6608166,0
2017-05-31,45.555,45.929,45.225,45.774,13112311,0
2017-06-01,45.864,46.153,45.694,45.894,7192889,0
2017-06-02,46.113,46.752,45.794,46.692,9545382,0
2017-06-05,46.522,47.131,46.403,46.612,6820464,0
2017-06-06,46.462,47.101,46.373,46.462,7823812,0
2017-06-07,46.592,47.231,46.512,47.151,8041817,0
2017-06-08,47.291,47.36,46.822,47.32,7937343,0
2017-06-09,47.51,47.749,43.31,44.637,20522210,0
2017-06-12,44.038,44.397,42.218,44.238,20670866,0
2017-06-13,44.806,45.395,44.178,44.746,12358924,0
2017-06-14,44.976,45.18,43.27,43.878,10706793,0
2017-06-15,43.09,43.569,42.731,43.06,11535754,0
2017-06-16,43.09,43.799,42.956,43.01,10790999,0
2017-06-19,43.599,44.288,43.529,44.188,9654006,0
2017-06-20,44.158,44.487,43.2,43.26,9103365,0
2017-06-21,43.31,43.719,42.991,43.519,9736058,0
2017-06-22,43.589,43.819,42.981,43.24,7063633,0
2017-06-23,43.35,44.198,43.31,43.988,13979126,0
2017-06-26,44.367,44.547,42.811,43.15,10923419,0
2017-06-27,42.901,43,41.733,41.793,12763681,0
2017-06-28,41.803,42.676,41.324,42.591,14341181,0
2017-06-29,42.252,42.362,40.696,41.344,12371325,0
2017-06-30,41.713,41.923,40.995,41.215,10054533,0
2017-07-03,41.235,41.863,40.885,40.915,6534577,0
2017-07-05,41.185,42.132,41.155,42.023,10944077,0
2017-07-06,41.624,42.492,41.464,42.013,11960806,0
2017-07-07,42.262,43.694,42.262,43.439,10676809,0
2017-07-10,43.499,44.397,43.41,44.108,10379609,0
2017-07-11,44.108,45.395,43.938,45.295,13556047,0
2017-07-12,45.575,45.874,44.736,45.175,10419348,0
2017-07-13,45.175,45.551,44.888,45.195,9053048,0
2017-07-14,45.275,46.023,45.245,46.014,8102944,0
2017-07-17,46.093,46.343,45.575,46.043,7677328,0
2017-07-18,45.914,46.522,45.575,46.512,6609042,0
2017-07-19,46.792,47.101,46.637,47.071,9073224,0
2017-07-20,47.001,47.231,46.263,47.141,8792976,0
2017-07-21,46.672,46.891,46.123,46.702,7555297,0
2017-07-24,46.572,46.911,46.452,46.672,8479416,0
2017-07-25,46.522,46.557,45.744,46.293,7285123,0
2017-07-26,46.502,47.36,46.413,47.34,9175950,0
2017-07-27,47.39,47.48,45.195,45.924,17064397,0
2017-07-28,45.794,45.894,44.806,45.146,9606497,0
2017-07-31,45.325,45.375,43.908,44.208,11131041,0
2017-08-01,44.288,44.687,43.913,43.998,9447760,0
2017-08-02,44.248,44.337,42.412,42.631,15401849,0
2017-08-03,42.601,43.015,42.212,42.601,11500266,0
2017-08-04,42.771,43.04,42.262,42.721,7527323,0
2017-08-07,42.761,43.943,42.751,43.858,7762685,0
2017-08-08,43.938,44.417,43.629,43.799,9753915,0
2017-08-09,43.29,43.923,42.961,43.709,5627258,0
2017-08-10,43.27,43.479,41.843,41.933,11283492,0
2017-08-11,41.933,43.04,41.883,42.981,10786441,0
2017-08-14,43.599,44.138,43.489,43.679,9756644,0
2017-08-15,43.749,44.248,43.499,43.779,6252621,0
2017-08-16,44.248,44.513,43.659,44.357,8494722,0
2017-08-17,44.228,44.297,42.901,43.045,14095310,0
2017-08-18,44.667,45.146,43.559,44.198,21033312,0
2017-08-21,44.008,44.158,42.922,43.21,14403804,0
2017-08-22,43.62,44.53,43.61,44.45,8657345,0
2017-08-23,44.2,44.2,43.83,44.02,8480349,0
2017-08-24,44.3,44.31,43.25,43.72,9252991,0
2017-08-25,43.79,43.95,43.12,43.31,6384541,0
2017-08-28,43.36,43.721,43.36,43.63,5538606,0
2017-08-29,43.02,44.19,42.933,44.02,6765134,0
2017-08-30,44,45.49,43.99,45.47,8759445,0
2017-08-31,45.43,45.47,44.84,45.12,9212112,0
2017-09-01,45.19,45.2964,44.76,45.1,5307511,0
2017-09-05,44.63,44.96,43.87,44.48,9199247,0
2017-09-06,44.7,44.955,44.21,44.73,12116417,0
2017-09-07,44.94,45.4,44.59,45.22,8291534,0
2017-09-08,45.2,45.25,44.12,44.35,8128854,0
2017-09-11,44.89,45.79,44.85,45.58,8889354,0
2017-09-12,45.84,46.02,45.37,45.65,7235911,0
2017-09-13,46.1,46.42,45.53,46.12,7488949,0
2017-09-14,45.98,47.36,45.78,47.05,12325952,0
2017-09-15,46.97,47.69,46.87,47.14,13880280,0
2017-09-18,47.8,48.5272,47.74,48.05,11212061,0
2017-09-19,48.03,48.5,47.58,48.26,9348424,0
2017-09-20,48.37,48.37,46.78,47.28,10987608,0
2017-09-21,47.31,47.53,46.76,47.15,8403779,0
2017-09-22,46.89,47.92,46.84,47.77,5867486,0
2017-09-25,47.52,47.64,45.97,46.33,11423862,0
2017-09-26,46.56,46.86,45.58,45.92,11076880,0
2017-09-27,46.73,49.71,46.68,48.84,20255324,0
2017-09-28,48.92,50.88,48.65,50.62,21928883,0
2017-09-29,50.59,52.28,50.56,52.09,20988237,0
2017-10-02,52.21,52.63,51.62,52.08,15595905,0
2017-10-03,52.21,52.36,51.26,51.845,11289340,0
2017-10-04,51.78,52,51.15,51.6,8292530,0
2017-10-05,51.65,51.74,50.77,51.43,9335378,0
2017-10-06,51.2,52.41,51.15,52.38,8502513,0
2017-10-09,52.69,53.0434,52.21,52.69,8762608,0
2017-10-10,53.05,53.07,51.79,52.6,8214995,0
2017-10-11,52.39,53.375,52.3,53.23,7745851,0
2017-10-12,53.15,54.13,53.04,53.31,12665246,0
2017-10-13,53.6,54.045,53.237,53.94,10205162,0
2017-10-16,54.28,55.09,54.28,55.04,9916908,0
2017-10-17,54.97,55.28,54.28,55.13,10239122,0
2017-10-18,55.29,55.61,54.67,55.34,9458629,0
2017-10-19,54.7,55.34,54.15,55.33,7754388,0
2017-10-20,55.84,56.235,55.73,56.09,10574625,0
2017-10-23,56.49,56.73,55.8,56.37,11002354,0
2017-10-24,56.61,56.66,55.86,56.38,7683205,0
2017-10-25,56.29,56.38,54.571,55.3,13693677,0
2017-10-26,55.67,56.43,55.59,55.93,8185726,0
2017-10-27,56.27,56.82,55.5,56.69,10523306,0
2017-10-30,56.5,56.6,55.58,55.9,7336197,0
2017-10-31,56.05,56.68,55.69,56.43,7661511,0
2017-11-01,57,57.3408,55.2,55.71,10479942,0
2017-11-02,55.72,56.38,55.11,56.26,6545508,0
2017-11-03,56.29,56.55,55.92,56.55,5566417,0
2017-11-06,56.69,56.72,55.7,56.33,7884061,0
2017-11-07,56.38,57.21,56.31,56.47,8176887,0
2017-11-08,56.49,57.13,56.22,56.92,7467516,0
2017-11-09,56.48,56.58,54.8008,55.48,10263208,0
2017-11-10,55.65,56.51,55.31,56.36,7372376,0
