Date,Open,High,Low,Close,Volume,OpenInt
1985-04-19,0.13783,0.13783,0.13783,0.13783,16185594,0
1985-04-22,0.13783,0.13783,0.13783,0.13783,3888946,0
1985-04-23,0.13783,0.13783,0.13783,0.13783,7088069,0
1985-04-24,0.13783,0.13783,0.13783,0.13783,2969194,0
1985-04-25,0.12962,0.12962,0.12149,0.12149,7967830,0
1985-04-26,0.12149,0.12149,0.12149,0.12149,3469052,0
1985-04-29,0.12149,0.12149,0.12149,0.12149,3139143,0
1985-04-30,0.12149,0.12149,0.12149,0.12149,3609016,0
1985-05-01,0.12149,0.12149,0.11335,0.11335,6328280,0
1985-05-02,0.11335,0.11335,0.11335,0.11335,2359359,0
1985-05-03,0.12149,0.12149,0.12149,0.12149,2229392,0
1985-05-06,0.12149,0.12149,0.12149,0.12149,419884,0
1985-05-07,0.12149,0.12149,0.12149,0.12149,2699265,0
1985-05-08,0.12149,0.12149,0.12149,0.12149,589842,0
1985-05-09,0.12149,0.13783,0.12149,0.12149,2159410,0
1985-05-10,0.12962,0.13783,0.12962,0.12962,3419067,0
1985-05-13,0.12962,0.13783,0.12962,0.12962,1839499,0
1985-05-14,0.12962,0.13783,0.12962,0.12962,839774,0
1985-05-15,0.12962,0.13783,0.12962,0.12962,2159410,0
1985-05-16,0.13783,0.13783,0.13783,0.13783,4298829,0
1985-05-17,0.14589,0.14589,0.14589,0.14589,4298829,0
1985-05-20,0.14589,0.14589,0.13783,0.13783,2529313,0
1985-05-21,0.13783,0.13783,0.13783,0.13783,2499322,0
1985-05-22,0.13783,0.14589,0.13783,0.13783,3998912,0
1985-05-23,0.13783,0.13783,0.13783,0.13783,3918934,0
1985-05-24,0.13783,0.13783,0.13783,0.13783,1519586,0
1985-05-28,0.13783,0.13783,0.13783,0.13783,1109698,0
1985-05-29,0.13783,0.13783,0.13783,0.13783,1019724,0
1985-05-30,0.13783,0.14589,0.13783,0.13783,2059440,0
1985-05-31,0.14589,0.14589,0.14589,0.14589,1949470,0
1985-06-03,0.14589,0.15392,0.14589,0.14589,2059440,0
1985-06-04,0.14589,0.15392,0.14589,0.14589,2499322,0
1985-06-05,0.14589,0.15392,0.14589,0.14589,1369628,0
1985-06-06,0.15392,0.15392,0.15392,0.15392,2419341,0
1985-06-07,0.15392,0.15392,0.15392,0.15392,1029721,0
1985-06-10,0.15392,0.15392,0.15392,0.15392,939748,0
1985-06-11,0.15392,0.15392,0.15392,0.15392,3339093,0
1985-06-12,0.15392,0.15392,0.15392,0.15392,2269381,0
1985-06-13,0.14589,0.14589,0.13783,0.13783,2189403,0
1985-06-14,0.13783,0.14589,0.13783,0.13783,219942,0
1985-06-17,0.13783,0.14589,0.13783,0.13783,1469599,0
1985-06-18,0.13783,0.14589,0.13783,0.13783,1079709,0
1985-06-19,0.13783,0.14589,0.13783,0.13783,589842,0
1985-06-20,0.13783,0.14589,0.13783,0.13783,1889486,0
1985-06-21,0.13783,0.13783,0.12962,0.12962,2519317,0
1985-06-24,0.12962,0.13783,0.12149,0.12149,689811,0
1985-06-25,0.13783,0.13783,0.13783,0.13783,2229392,0
1985-06-26,0.13783,0.13783,0.13783,0.13783,1389624,0
1985-06-27,0.13783,0.13783,0.12962,0.12962,829776,0
1985-06-28,0.12962,0.13783,0.12149,0.12149,1419614,0
1985-07-01,0.12149,0.12962,0.12149,0.12149,999727,0
1985-07-02,0.12149,0.12962,0.12149,0.12149,1229663,0
1985-07-03,0.12962,0.13783,0.12962,0.12962,2419341,0
1985-07-05,0.12962,0.13783,0.12962,0.12962,689811,0
1985-07-08,0.13783,0.13783,0.13783,0.13783,1659549,0
1985-07-09,0.13783,0.13783,0.13783,0.13783,2199400,0
1985-07-10,0.13783,0.13783,0.12962,0.12962,499863,0
1985-07-11,0.13783,0.14589,0.13783,0.13783,3768973,0
1985-07-12,0.14589,0.15392,0.14589,0.14589,3139143,0
1985-07-15,0.14589,0.15392,0.14589,0.14589,1109698,0
1985-07-16,0.15392,0.15392,0.15392,0.15392,6158322,0
1985-07-17,0.15392,0.15392,0.15392,0.15392,4128871,0
1985-07-18,0.15392,0.15392,0.15392,0.15392,6518227,0
1985-07-19,0.15392,0.15392,0.14589,0.14589,1279650,0
1985-07-22,0.14589,0.15392,0.14589,0.14589,3299102,0
1985-07-23,0.14589,0.15392,0.14589,0.14589,2359359,0
1985-07-24,0.14589,0.15392,0.14589,0.14589,1279650,0
1985-07-25,0.14589,0.15392,0.14589,0.14589,809780,0
1985-07-26,0.14589,0.15392,0.14589,0.14589,159955,0
1985-07-29,0.14589,0.15392,0.14589,0.14589,449877,0
1985-07-30,0.14589,0.15392,0.14589,0.14589,2219396,0
1985-07-31,0.14589,0.15392,0.14589,0.14589,1089704,0
1985-08-01,0.15392,0.15392,0.15392,0.15392,369902,0
1985-08-02,0.15392,0.15392,0.15392,0.15392,279926,0
1985-08-05,0.15392,0.15392,0.14589,0.14589,329909,0
1985-08-06,0.14589,0.15392,0.14589,0.14589,949742,0
1985-08-07,0.14589,0.15392,0.13783,0.13783,1049713,0
1985-08-08,0.14589,0.14589,0.14589,0.14589,729801,0
1985-08-09,0.14589,0.15392,0.14589,0.14589,1369628,0
1985-08-12,0.14589,0.15392,0.14589,0.14589,359905,0
1985-08-13,0.14589,0.15392,0.14589,0.14589,659821,0
1985-08-14,0.15392,0.15392,0.15392,0.15392,1019724,0
1985-08-15,0.15392,0.15392,0.15392,0.15392,1299645,0
1985-08-16,0.15392,0.15392,0.15392,0.15392,1329637,0
1985-08-19,0.15392,0.15392,0.15392,0.15392,699809,0
1985-08-20,0.15392,0.15392,0.15392,0.15392,1159683,0
1985-08-21,0.15392,0.15392,0.15392,0.15392,969738,0
1985-08-22,0.15392,0.15392,0.15392,0.15392,1889486,0
1985-08-23,0.15392,0.15392,0.15392,0.15392,779788,0
1985-08-26,0.15392,0.15392,0.15392,0.15392,139959,0
1985-08-27,0.15392,0.15392,0.15392,0.15392,2199400,0
1985-08-28,0.17011,0.17011,0.17011,0.17011,3309102,0
1985-08-29,0.17011,0.17011,0.17011,0.17011,2269381,0
1985-08-30,0.17011,0.17823,0.17011,0.17011,2469329,0
1985-09-03,0.17823,0.18635,0.17823,0.17823,2699265,0
1985-09-04,0.17823,0.17823,0.17011,0.17011,4668728,0
1985-09-05,0.17011,0.17823,0.17011,0.17011,1159683,0
1985-09-06,0.17823,0.18635,0.17823,0.17823,2409345,0
1985-09-09,0.17823,0.18635,0.17823,0.17823,1499590,0
1985-09-10,0.17823,0.18635,0.17823,0.17823,1119695,0
1985-09-11,0.17823,0.17823,0.17011,0.17011,2219396,0
1985-09-12,0.17011,0.17823,0.17011,0.17011,1419614,0
1985-09-13,0.17011,0.17011,0.17011,0.17011,2219396,0
1985-09-16,0.17011,0.17011,0.17011,0.17011,1159683,0
1985-09-17,0.17011,0.17011,0.17011,0.17011,859765,0
1985-09-18,0.17011,0.17011,0.17011,0.17011,469870,0
1985-09-19,0.17011,0.17011,0.17011,0.17011,1249655,0
1985-09-20,0.17011,0.17011,0.17011,0.17011,919753,0
1985-09-23,0.17011,0.17011,0.17011,0.17011,999727,0
1985-09-24,0.17011,0.17011,0.17011,0.17011,939748,0
1985-09-25,0.17011,0.17011,0.17011,0.17011,1359628,0
1985-09-26,0.17011,0.17011,0.17011,0.17011,579843,0
1985-09-27,0.17011,0.17011,0.17011,0.17011,0,0
1985-09-30,0.17011,0.17823,0.17011,0.17011,1949470,0
1985-10-01,0.17011,0.17823,0.17011,0.17011,2129421,0
1985-10-02,0.17011,0.17011,0.17011,0.17011,529857,0
1985-10-03,0.17011,0.17011,0.17011,0.17011,369902,0
1985-10-04,0.17011,0.17011,0.17011,0.17011,609834,0
1985-10-07,0.17011,0.17011,0.17011,0.17011,969738,0
1985-10-08,0.17011,0.17011,0.17011,0.17011,659821,0
1985-10-09,0.17011,0.17823,0.17011,0.17011,1719532,0
1985-10-10,0.17011,0.17823,0.17011,0.17011,59982,0
1985-10-11,0.18635,0.19449,0.18635,0.18635,4888671,0
1985-10-14,0.18635,0.19449,0.18635,0.18635,1329637,0
1985-10-15,0.18635,0.20261,0.18635,0.18635,3049171,0
1985-10-16,0.19449,0.20261,0.19449,0.19449,3219124,0
1985-10-17,0.20261,0.20261,0.20261,0.20261,1809510,0
1985-10-18,0.20261,0.20261,0.20261,0.20261,3339093,0
1985-10-21,0.20261,0.20261,0.19449,0.19449,3079162,0
1985-10-22,0.20261,0.20261,0.20261,0.20261,2279381,0
1985-10-23,0.20261,0.20261,0.20261,0.20261,1109698,0
1985-10-24,0.20261,0.20261,0.19449,0.19449,1389624,0
1985-10-25,0.19449,0.20261,0.18635,0.18635,909753,0
1985-10-28,0.19449,0.20261,0.19449,0.19449,839774,0
1985-10-29,0.19449,0.19449,0.19449,0.19449,809780,0
1985-10-30,0.19449,0.19449,0.19449,0.19449,1419614,0
1985-10-31,0.20261,0.20261,0.20261,0.20261,1279650,0
1985-11-01,0.20261,0.20261,0.20261,0.20261,1909483,0
1985-11-04,0.20261,0.20261,0.20261,0.20261,1669546,0
1985-11-05,0.21885,0.21885,0.21885,0.21885,2949198,0
1985-11-06,0.21885,0.21885,0.21885,0.21885,2139419,0
1985-11-07,0.22691,0.22691,0.22691,0.22691,2439337,0
1985-11-08,0.22691,0.22691,0.22691,0.22691,3609016,0
1985-11-11,0.22691,0.22691,0.22691,0.22691,1219667,0
1985-11-12,0.22691,0.22691,0.22691,0.22691,2029448,0
1985-11-13,0.22691,0.23487,0.22691,0.22691,3449060,0
1985-11-14,0.24308,0.25121,0.24308,0.24308,3079162,0
1985-11-15,0.24308,0.24308,0.23487,0.23487,2449334,0
1985-11-18,0.24308,0.24308,0.24308,0.24308,1359628,0
1985-11-19,0.24308,0.24308,0.23487,0.23487,1659549,0
1985-11-20,0.23487,0.24308,0.23487,0.23487,2499322,0
1985-11-21,0.23487,0.23487,0.23487,0.23487,1089704,0
1985-11-22,0.23487,0.24308,0.23487,0.24308,1169680,0
1985-11-25,0.24308,0.24308,0.23487,0.23487,2799238,0
1985-11-26,0.23487,0.24308,0.23487,0.23487,1329637,0
1985-11-27,0.23487,0.24308,0.23487,0.23487,799782,0
1985-11-29,0.23487,0.25121,0.23487,0.24308,889760,0
1985-12-02,0.24308,0.25121,0.24308,0.24308,1359628,0
1985-12-03,0.24308,0.25925,0.24308,0.25925,2269381,0
1985-12-04,0.25925,0.28363,0.25925,0.27551,4938655,0
1985-12-05,0.27551,0.28363,0.26727,0.27551,2549309,0
1985-12-06,0.27551,0.28363,0.26727,0.28363,2169408,0
1985-12-09,0.28363,0.29166,0.28363,0.29166,2089433,0
1985-12-10,0.29166,0.29166,0.28363,0.28363,1499590,0
1985-12-11,0.28363,0.28363,0.27551,0.28363,2219396,0
1985-12-12,0.28363,0.28363,0.28363,0.28363,1139689,0
1985-12-13,0.28363,0.28363,0.28363,0.28363,3049171,0
1985-12-16,0.28363,0.28363,0.28363,0.28363,2129421,0
1985-12-17,0.28363,0.28363,0.28363,0.28363,3449060,0
1985-12-18,0.28363,0.28363,0.26727,0.26727,2129421,0
1985-12-19,0.26727,0.26727,0.26727,0.26727,2059440,0
1985-12-20,0.26727,0.26727,0.25925,0.25925,2419341,0
1985-12-23,0.25925,0.26727,0.25925,0.26727,4908663,0
1985-12-24,0.26727,0.26727,0.26727,0.26727,2049443,0
1985-12-26,0.26727,0.26727,0.26727,0.26727,519860,0
1985-12-27,0.26727,0.27551,0.26727,0.27551,579843,0
1985-12-30,0.27551,0.28363,0.26727,0.28363,1469599,0
1985-12-31,0.28363,0.29166,0.28363,0.29166,549851,0
1986-01-02,0.29166,0.29166,0.28363,0.29166,1779518,0
1986-01-03,0.29166,0.29987,0.29166,0.29987,719804,0
1986-01-06,0.29987,0.32401,0.29166,0.32401,3049171,0
1986-01-07,0.32401,0.32401,0.31606,0.32401,2329366,0
1986-01-08,0.32401,0.32401,0.31606,0.31606,2329366,0
1986-01-09,0.30783,0.30783,0.29987,0.29987,5268566,0
1986-01-10,0.29987,0.29987,0.29166,0.29987,1169680,0
1986-01-13,0.29987,0.29987,0.29987,0.29987,1499590,0
1986-01-14,0.29987,0.29987,0.29987,0.29987,699809,0
1986-01-15,0.29987,0.30783,0.29987,0.29987,1159683,0
1986-01-16,0.29987,0.31606,0.29987,0.30783,1079709,0
1986-01-17,0.30783,0.32401,0.30783,0.31606,1419614,0
1986-01-20,0.31606,0.32401,0.30783,0.31606,1029721,0
1986-01-21,0.31606,0.31606,0.29987,0.29987,869766,0
1986-01-22,0.29987,0.31606,0.29987,0.30783,219942,0
1986-01-23,0.30783,0.31606,0.29987,0.31606,229937,0
1986-01-24,0.31606,0.31606,0.29987,0.30783,1839499,0
1986-01-27,0.30783,0.31606,0.30783,0.31606,189948,0
1986-01-28,0.31606,0.31606,0.29166,0.29987,1339636,0
1986-01-29,0.29166,0.29166,0.26727,0.27551,10087254,0
1986-01-30,0.27551,0.28363,0.26727,0.27551,2219396,0
1986-01-31,0.27551,0.27551,0.26727,0.27551,3029177,0
1986-02-03,0.27551,0.28363,0.27551,0.27551,939748,0
1986-02-04,0.27551,0.28363,0.27551,0.27551,1029721,0
1986-02-05,0.27551,0.28363,0.27551,0.28363,2019452,0
1986-02-06,0.28363,0.28363,0.28363,0.28363,1869490,0
1986-02-07,0.28363,0.28363,0.28363,0.28363,1479597,0
1986-02-10,0.28363,0.28363,0.28363,0.28363,1229663,0
1986-02-11,0.28363,0.28363,0.28363,0.28363,419884,0
1986-02-12,0.28363,0.28363,0.28363,0.28363,359905,0
1986-02-13,0.28363,0.28363,0.27551,0.28363,1449607,0
1986-02-14,0.28363,0.28363,0.27551,0.28363,1719532,0
1986-02-18,0.28363,0.29166,0.28363,0.29166,7587934,0
1986-02-19,0.29166,0.29166,0.29166,0.29166,1449607,0
1986-02-20,0.29166,0.29987,0.28363,0.29166,2309371,0
1986-02-21,0.29166,0.29987,0.29166,0.29987,2669274,0
1986-02-24,0.29987,0.31606,0.29987,0.31606,2229392,0
1986-02-25,0.31606,0.31606,0.30783,0.31606,2589298,0
1986-02-26,0.31606,0.32401,0.31606,0.32401,1869490,0
1986-02-27,0.32401,0.33223,0.32401,0.33223,2919206,0
1986-02-28,0.33223,0.35644,0.33223,0.3484,4228852,0
1986-03-03,0.3484,0.35644,0.3484,0.35644,3079162,0
1986-03-04,0.35644,0.36466,0.3484,0.35644,2229392,0
1986-03-05,0.35644,0.36466,0.3484,0.3484,3419067,0
1986-03-06,0.3484,0.35644,0.3484,0.3484,2419341,0
1986-03-07,0.3484,0.3484,0.33223,0.3484,1479597,0
1986-03-10,0.33223,0.33223,0.33223,0.33223,1119695,0
1986-03-11,0.33223,0.33223,0.33223,0.33223,269926,0
1986-03-12,0.33223,0.34025,0.33223,0.34025,1089704,0
1986-03-13,0.34025,0.34025,0.33223,0.34025,749794,0
1986-03-14,0.34025,0.34025,0.33223,0.34025,189948,0
1986-03-17,0.33223,0.33223,0.32401,0.33223,1369628,0
1986-03-18,0.33223,0.3484,0.33223,0.3484,1969464,0
1986-03-19,0.3484,0.3484,0.34025,0.34025,359905,0
1986-03-20,0.34025,0.3484,0.34025,0.34025,1019724,0
1986-03-21,0.34025,0.3484,0.34025,0.3484,979733,0
1986-03-24,0.3484,0.3484,0.3484,0.3484,1979460,0
1986-03-25,0.3484,0.3484,0.3484,0.3484,549851,0
1986-03-26,0.3484,0.36466,0.3484,0.36466,1339636,0
1986-03-27,0.36466,0.38074,0.36466,0.37277,1469599,0
1986-03-31,0.37277,0.39699,0.37277,0.39699,1529585,0
1986-04-01,0.39699,0.42111,0.39699,0.40504,2139419,0
1986-04-02,0.40504,0.46163,0.39699,0.43747,3189131,0
1986-04-03,0.43747,0.44558,0.41327,0.43747,3314098,0
1986-04-04,0.43747,0.43747,0.41327,0.42953,1579573,0
1986-04-07,0.42953,0.43747,0.41327,0.42111,1454603,0
1986-04-08,0.42111,0.42953,0.42111,0.42111,1654550,0
1986-04-09,0.42111,0.42953,0.42111,0.42111,5413527,0
1986-04-10,0.42111,0.42953,0.40504,0.41327,874764,0
1986-04-11,0.41327,0.42953,0.40504,0.42953,1204671,0
1986-04-14,0.42953,0.42953,0.42111,0.42953,1859495,0
1986-04-15,0.42953,0.43747,0.42111,0.43747,529857,0
1986-04-16,0.43747,0.47807,0.43747,0.47807,1764517,0
1986-04-17,0.47807,0.4941,0.47807,0.48635,1969464,0
1986-04-18,0.48635,0.4941,0.46992,0.48635,1029721,0
1986-04-21,0.48635,0.5187,0.47807,0.5187,1329637,0
1986-04-22,0.5267,0.5591,0.5267,0.5428,2014453,0
1986-04-23,0.5267,0.5267,0.5102,0.5267,2124421,0
1986-04-24,0.5267,0.5267,0.5102,0.5102,1189676,0
1986-04-25,0.5102,0.5267,0.4941,0.4941,1469599,0
1986-04-28,0.4941,0.4941,0.47807,0.47807,829776,0
1986-04-29,0.47807,0.4941,0.46992,0.46992,1139689,0
1986-04-30,0.46992,0.46992,0.42953,0.43747,1279650,0
1986-05-01,0.43747,0.47807,0.43747,0.46163,4038904,0
1986-05-02,0.46163,0.47807,0.45397,0.45397,1749522,0
1986-05-05,0.45397,0.45397,0.43747,0.43747,1859495,0
1986-05-06,0.44558,0.47807,0.44558,0.46163,2439337,0
1986-05-07,0.46163,0.47807,0.46163,0.47807,2999186,0
1986-05-08,0.48635,0.5102,0.48635,0.5102,5773428,0
1986-05-09,0.5102,0.5102,0.5102,0.5102,2139419,0
1986-05-12,0.5102,0.5267,0.5102,0.5267,1219667,0
1986-05-13,0.5267,0.5591,0.5187,0.551,3649006,0
1986-05-14,0.551,0.5831,0.551,0.5752,3249117,0
1986-05-15,0.5752,0.5752,0.5428,0.5428,3818959,0
1986-05-16,0.5428,0.5591,0.5428,0.551,529857,0
1986-05-19,0.551,0.5591,0.5348,0.5348,1579573,0
1986-05-20,0.5348,0.5428,0.5187,0.5428,1189676,0
1986-05-21,0.5428,0.5428,0.5267,0.5428,1579573,0
1986-05-22,0.5348,0.5348,0.5267,0.5348,374899,0
1986-05-23,0.5348,0.5348,0.5187,0.5187,2189403,0
1986-05-27,0.5187,0.5267,0.5102,0.5187,2094428,0
1986-05-28,0.5187,0.5348,0.5102,0.5267,3279107,0
1986-05-29,0.5267,0.5428,0.5267,0.5267,23413626,0
1986-05-30,0.5267,0.5348,0.5267,0.5267,4538765,0
1986-06-02,0.5267,0.5267,0.5102,0.5267,4208852,0
1986-06-03,0.5267,0.5267,0.5102,0.5267,2359359,0
1986-06-04,0.5267,0.5267,0.5267,0.5267,5153596,0
1986-06-05,0.5267,0.5752,0.5267,0.5591,10762069,0
1986-06-06,0.5671,0.6079,0.5671,0.5996,9472421,0
1986-06-09,0.5996,0.6079,0.5752,0.5752,11261936,0
1986-06-10,0.5752,0.5831,0.5428,0.5671,5098612,0
1986-06-11,0.5671,0.5915,0.5671,0.5831,4063896,0
1986-06-12,0.5831,0.5915,0.5752,0.5915,3029177,0
1986-06-13,0.5915,0.5996,0.5831,0.5915,3569030,0
1986-06-16,0.5915,0.5996,0.5752,0.5752,1654550,0
1986-06-17,0.5752,0.5752,0.5591,0.5671,1654550,0
1986-06-18,0.5671,0.5671,0.551,0.5591,1544583,0
1986-06-19,0.5591,0.5591,0.5428,0.551,1734529,0
1986-06-20,0.5591,0.5671,0.5591,0.5671,1874488,0
1986-06-23,0.5671,0.5752,0.5591,0.5591,1294648,0
1986-06-24,0.5591,0.5915,0.5591,0.5915,2389349,0
1986-06-25,0.5915,0.6319,0.5915,0.6237,7008095,0
1986-06-26,0.6237,0.6401,0.6237,0.6401,4023906,0
1986-06-27,0.6401,0.6564,0.6237,0.6401,3584023,0
1986-06-30,0.6401,0.6401,0.6401,0.6401,1469599,0
1986-07-01,0.6401,0.6401,0.6319,0.6319,6568210,0
1986-07-02,0.6319,0.6401,0.6157,0.6157,3124149,0
1986-07-03,0.6237,0.6481,0.6237,0.6401,3169135,0
1986-07-07,0.6401,0.6481,0.6237,0.6237,3664004,0
1986-07-08,0.6157,0.6157,0.5671,0.5752,6453242,0
1986-07-09,0.5752,0.5996,0.5752,0.5915,4068889,0
1986-07-10,0.5915,0.6079,0.5752,0.5752,6718170,0
1986-07-11,0.5752,0.5915,0.5752,0.5752,5203584,0
1986-07-14,0.5752,0.5752,0.5752,0.5752,3688995,0
1986-07-15,0.5752,0.5752,0.5428,0.5428,6328280,0
1986-07-16,0.5428,0.5591,0.5428,0.5428,1954467,0
1986-07-17,0.5428,0.5752,0.5428,0.5671,2999186,0
1986-07-18,0.5671,0.5752,0.551,0.5591,1264654,0
1986-07-21,0.5591,0.5752,0.5591,0.5752,1579573,0
1986-07-22,0.5752,0.5996,0.5752,0.5996,2529313,0
1986-07-23,0.5996,0.6157,0.5915,0.6079,1939475,0
1986-07-24,0.6079,0.6237,0.5752,0.5915,7622924,0
1986-07-25,0.5915,0.5915,0.5591,0.5591,2279381,0
1986-07-28,0.5591,0.5671,0.5267,0.5348,6163323,0
1986-07-29,0.5348,0.5348,0.5102,0.5102,8527679,0
1986-07-30,0.5102,0.5267,0.5102,0.5187,5638464,0
1986-07-31,0.5187,0.5428,0.5102,0.5267,2514316,0
1986-08-01,0.5267,0.5267,0.5102,0.5102,954741,0
1986-08-04,0.5102,0.5187,0.4941,0.4941,2139419,0
1986-08-05,0.4941,0.5102,0.4941,0.5102,2624288,0
1986-08-06,0.5025,0.5025,0.4941,0.5025,809780,0
1986-08-07,0.5025,0.5102,0.4941,0.5025,2529313,0
1986-08-08,0.5102,0.5102,0.5102,0.5102,279926,0
1986-08-11,0.5102,0.5267,0.5025,0.5267,2514316,0
1986-08-12,0.5267,0.5267,0.5187,0.5267,1829503,0
1986-08-13,0.5267,0.5267,0.5187,0.5267,999727,0
1986-08-14,0.5267,0.5267,0.5187,0.5267,1749522,0
1986-08-15,0.5267,0.5267,0.5187,0.5187,1579573,0
1986-08-18,0.5187,0.5187,0.4941,0.5102,1439608,0
1986-08-19,0.5102,0.5102,0.5025,0.5102,954741,0
1986-08-20,0.5102,0.5102,0.5025,0.5025,2139419,0
1986-08-21,0.5102,0.5102,0.5102,0.5102,2544311,0
1986-08-22,0.5102,0.5102,0.5102,0.5102,434880,0
1986-08-25,0.5102,0.5102,0.4941,0.4941,3029177,0
1986-08-26,0.4941,0.5025,0.47807,0.47807,1344633,0
1986-08-27,0.47807,0.4941,0.45397,0.46163,5938386,0
1986-08-28,0.46163,0.46992,0.46163,0.46992,3329093,0
1986-08-29,0.46992,0.47807,0.46163,0.46992,3748978,0
1986-09-02,0.46992,0.5025,0.46992,0.4941,4383808,0
1986-09-03,0.4941,0.4941,0.48635,0.48635,2654276,0
1986-09-04,0.48635,0.5025,0.48635,0.4941,5733439,0
1986-09-05,0.4941,0.4941,0.46163,0.46163,21884041,0
1986-09-08,0.46992,0.47807,0.46992,0.47807,1859495,0
1986-09-09,0.47807,0.47807,0.46992,0.46992,1594569,0
1986-09-10,0.46992,0.47807,0.46163,0.46163,1484596,0
1986-09-11,0.46163,0.46992,0.42111,0.42953,2484325,0
1986-09-12,0.42111,0.42111,0.41327,0.41327,4113878,0
1986-09-15,0.41327,0.42111,0.38886,0.41327,3803962,0
1986-09-16,0.41327,0.41327,0.38074,0.39699,2219396,0
1986-09-17,0.39699,0.41327,0.38886,0.41327,1749522,0
1986-09-18,0.41327,0.44558,0.41327,0.42953,2454333,0
1986-09-19,0.42953,0.45397,0.42953,0.45397,1154685,0
1986-09-22,0.46163,0.46992,0.46163,0.46163,4043899,0
1986-09-23,0.46163,0.46163,0.44558,0.46163,1669546,0
1986-09-24,0.46163,0.46163,0.44558,0.44558,1044717,0
1986-09-25,0.44558,0.45397,0.42953,0.42953,2704263,0
1986-09-26,0.43747,0.44558,0.43747,0.44558,669819,0
1986-09-29,0.43747,0.43747,0.42953,0.42953,1654550,0
1986-09-30,0.42953,0.43747,0.42953,0.43747,2874219,0
1986-10-01,0.43747,0.43747,0.42953,0.42953,3124149,0
1986-10-02,0.42953,0.43747,0.42953,0.42953,249930,0
1986-10-03,0.42953,0.42953,0.41327,0.41327,1689538,0
1986-10-06,0.41327,0.42953,0.41327,0.42111,609834,0
1986-10-07,0.42111,0.42111,0.41327,0.41327,684813,0
1986-10-08,0.41327,0.42953,0.41327,0.42111,2544311,0
1986-10-09,0.42111,0.43747,0.42111,0.43747,3988912,0
1986-10-10,0.43747,0.44558,0.42953,0.44558,3439064,0
1986-10-13,0.44558,0.45397,0.44558,0.44558,1794510,0
1986-10-14,0.44558,0.45397,0.43747,0.44558,2564306,0
1986-10-15,0.43747,0.43747,0.42111,0.43747,2624288,0
1986-10-16,0.43747,0.43747,0.42953,0.42953,1764517,0
1986-10-17,0.42953,0.43747,0.42953,0.42953,3154141,0
1986-10-20,0.42953,0.42953,0.42111,0.42111,1029721,0
1986-10-21,0.42111,0.42953,0.41327,0.42953,1814505,0
1986-10-22,0.42953,0.44558,0.42953,0.44558,1689538,0
1986-10-23,0.44558,0.47807,0.44558,0.46163,3454057,0
1986-10-24,0.46163,0.46992,0.45397,0.46992,1419614,0
1986-10-27,0.46992,0.46992,0.46163,0.46992,1314644,0
1986-10-28,0.46992,0.5102,0.46163,0.4941,4568754,0
1986-10-29,0.4941,0.5102,0.4941,0.5102,2564306,0
1986-10-30,0.5102,0.5267,0.5102,0.5267,2969194,0
1986-10-31,0.5267,0.5348,0.5267,0.5267,3219124,0
1986-11-03,0.5267,0.5428,0.5267,0.5267,3044171,0
1986-11-04,0.5267,0.5267,0.5102,0.5187,1079709,0
1986-11-05,0.5187,0.5348,0.5102,0.5267,1719532,0
1986-11-06,0.5267,0.5267,0.5102,0.5187,904757,0
1986-11-07,0.5187,0.5267,0.5102,0.5267,1139689,0
1986-11-10,0.5267,0.5267,0.5102,0.5102,419884,0
1986-11-11,0.5102,0.5267,0.5102,0.5187,1079709,0
1986-11-12,0.5267,0.5267,0.5267,0.5267,594839,0
1986-11-13,0.5267,0.5267,0.5102,0.5102,2014453,0
1986-11-14,0.5102,0.5187,0.5102,0.5187,594839,0
1986-11-17,0.5187,0.5187,0.5102,0.5187,1484596,0
1986-11-18,0.5187,0.5187,0.5102,0.5102,1154685,0
1986-11-19,0.5102,0.5102,0.5102,0.5102,1779518,0
1986-11-20,0.5102,0.5187,0.5102,0.5187,1014723,0
1986-11-21,0.5187,0.5267,0.5102,0.5267,719804,0
1986-11-24,0.5267,0.5267,0.5187,0.5187,1044717,0
1986-11-25,0.5187,0.5267,0.5102,0.5187,514861,0
1986-11-26,0.5187,0.5267,0.5187,0.5187,1344633,0
1986-11-28,0.5187,0.5187,0.5187,0.5187,29990,0
1986-12-01,0.5187,0.5267,0.5187,0.5267,809780,0
1986-12-02,0.5267,0.551,0.5187,0.5428,3234120,0
1986-12-03,0.5428,0.5831,0.5428,0.5752,5178588,0
1986-12-04,0.5752,0.5915,0.5752,0.5752,3139143,0
1986-12-05,0.5752,0.5915,0.5752,0.5915,3374080,0
1986-12-08,0.5915,0.5915,0.551,0.5591,9077528,0
1986-12-09,0.5591,0.5591,0.5267,0.5428,2669274,0
1986-12-10,0.5428,0.5428,0.5267,0.5348,4983643,0
1986-12-11,0.5348,0.5428,0.5348,0.5428,2814234,0
1986-12-12,0.5428,0.5428,0.5348,0.5428,1764517,0
1986-12-15,0.5428,0.5428,0.5187,0.5267,1764517,0
1986-12-16,0.5267,0.5348,0.5267,0.5267,1014723,0
1986-12-17,0.5267,0.5348,0.5267,0.5267,1014723,0
1986-12-18,0.5267,0.5267,0.5102,0.5102,1109698,0
1986-12-19,0.5102,0.5187,0.5102,0.5187,2469329,0
1986-12-22,0.5187,0.5187,0.5025,0.5102,1044717,0
1986-12-23,0.5102,0.5102,0.47807,0.48635,4063896,0
1986-12-24,0.48635,0.4941,0.47807,0.4941,1279650,0
1986-12-26,0.4941,0.4941,0.4941,0.4941,94975,0
1986-12-29,0.4941,0.4941,0.48635,0.4941,1404617,0
1986-12-30,0.4941,0.4941,0.47807,0.47807,1439608,0
1986-12-31,0.47807,0.4941,0.47807,0.47807,1529585,0
1987-01-02,0.47807,0.4941,0.47807,0.4941,1639556,0
1987-01-05,0.4941,0.5428,0.4941,0.5428,2154415,0
1987-01-06,0.5428,0.551,0.5102,0.5187,3818959,0
1987-01-07,0.5187,0.5591,0.5102,0.551,4943657,0
1987-01-08,0.551,0.5671,0.5428,0.5428,3094158,0
1987-01-09,0.5428,0.5428,0.5267,0.5428,11966742,0
1987-01-12,0.5428,0.551,0.5348,0.5428,3544035,0
1987-01-13,0.5428,0.5752,0.5428,0.5752,3778970,0
1987-01-14,0.5752,0.5915,0.5752,0.5752,5123602,0
1987-01-15,0.5752,0.5915,0.5671,0.5752,3169135,0
1987-01-16,0.5752,0.5752,0.551,0.5671,4133877,0
1987-01-19,0.5671,0.5831,0.5591,0.5671,1544583,0
1987-01-20,0.5671,0.5752,0.5671,0.5752,2169408,0
1987-01-21,0.5752,0.5915,0.5752,0.5752,5093612,0
1987-01-22,0.5752,0.5752,0.5591,0.5752,3404072,0
1987-01-23,0.5752,0.5831,0.5752,0.5752,3748978,0
1987-01-26,0.5752,0.5752,0.5591,0.5591,2654276,0
1987-01-27,0.5591,0.5752,0.5428,0.5428,3064165,0
1987-01-28,0.5428,0.5428,0.5102,0.5187,6688179,0
1987-01-29,0.5187,0.5591,0.5187,0.5428,8882581,0
1987-01-30,0.5428,0.5428,0.5267,0.5428,4178861,0
1987-02-02,0.5428,0.5591,0.5348,0.5428,6373264,0
1987-02-03,0.5428,0.5428,0.5267,0.5267,4038904,0
1987-02-04,0.5267,0.5428,0.5267,0.5428,4608747,0
1987-02-05,0.5428,0.5671,0.5428,0.5671,6623195,0
1987-02-06,0.5671,0.5752,0.5591,0.5752,1169680,0
1987-02-09,0.5752,0.5752,0.551,0.5671,13201401,0
1987-02-10,0.5671,0.5752,0.5591,0.5671,2514316,0
1987-02-11,0.5671,0.5996,0.5671,0.5996,2594294,0
1987-02-12,0.5996,0.6157,0.5915,0.5996,4343817,0
1987-02-13,0.6079,0.6079,0.6079,0.6079,2529313,0
1987-02-17,0.6079,0.6237,0.6079,0.6237,2874219,0
1987-02-18,0.6237,0.6401,0.6157,0.6319,6688179,0
1987-02-19,0.6319,0.6401,0.6237,0.6319,6428249,0
1987-02-20,0.6319,0.6401,0.6319,0.6401,2454333,0
1987-02-23,0.6401,0.6401,0.6157,0.6319,4388803,0
1987-02-24,0.6319,0.6725,0.6157,0.6725,2166077,0
1987-02-25,0.6725,0.6967,0.6564,0.6887,4991975,0
1987-02-26,0.6887,0.6887,0.6725,0.6725,5175258,0
1987-02-27,0.6725,0.6725,0.6644,0.6725,6824809,0
1987-03-02,0.6725,0.6725,0.5996,0.6157,7134726,0
1987-03-03,0.6157,0.6401,0.5915,0.6079,2342695,0
1987-03-04,0.6079,0.6401,0.5996,0.6401,5895064,0
1987-03-05,0.6401,0.6564,0.5996,0.6079,10407166,0
1987-03-06,0.6079,0.6079,0.5752,0.5915,14669340,0
1987-03-09,0.5915,0.5915,0.5591,0.5752,4102216,0
1987-03-10,0.5752,0.5915,0.5752,0.5915,4342150,0
1987-03-11,0.5915,0.5915,0.5831,0.5831,2029448,0
1987-03-12,0.5831,0.5915,0.5831,0.5915,2769243,0
1987-03-13,0.5915,0.5915,0.5752,0.5915,4028902,0
1987-03-16,0.5915,0.5915,0.5591,0.5831,2812568,0
1987-03-17,0.5831,0.5915,0.5752,0.5915,5025296,0
1987-03-18,0.5915,0.5996,0.5591,0.5671,4405464,0
1987-03-19,0.5671,0.5752,0.5428,0.5428,4625409,0
1987-03-20,0.5428,0.5428,0.5102,0.5267,2362689,0
1987-03-23,0.5267,0.5428,0.5025,0.5348,3175802,0
1987-03-24,0.5348,0.5752,0.5267,0.5752,2089433,0
1987-03-25,0.5752,0.5752,0.5348,0.5428,3229120,0
1987-03-26,0.5428,0.5428,0.5267,0.5428,5765101,0
1987-03-27,0.5428,0.5428,0.5187,0.5267,3459058,0
1987-03-30,0.5187,0.5187,0.47807,0.47807,3708990,0
1987-03-31,0.47807,0.5102,0.47807,0.4941,3332427,0
1987-04-01,0.4941,0.5187,0.47807,0.5187,1719532,0
1987-04-02,0.5187,0.5348,0.5102,0.5267,1232999,0
1987-04-03,0.5267,0.5428,0.5187,0.5348,1769519,0
1987-04-06,0.5348,0.5428,0.5102,0.5267,1203007,0
1987-04-07,0.5267,0.5267,0.4941,0.4941,2446002,0
1987-04-08,0.4941,0.5102,0.48635,0.4941,4638737,0
1987-04-09,0.4941,0.4941,0.48635,0.48635,1536252,0
1987-04-10,0.48635,0.4941,0.47807,0.4941,2136088,0
1987-04-13,0.4941,0.4941,0.47807,0.48635,3932263,0
1987-04-14,0.47807,0.47807,0.46163,0.46163,3702326,0
1987-04-15,0.46163,0.48635,0.46163,0.47807,7591267,0
1987-04-16,0.47807,0.47807,0.46163,0.46163,1406285,0
1987-04-20,0.46163,0.46163,0.41327,0.42953,3375745,0
1987-04-21,0.42953,0.47807,0.39699,0.47807,6268295,0
1987-04-22,0.47807,0.47807,0.41327,0.42953,4768701,0
1987-04-23,0.42953,0.42953,0.39699,0.40504,11007006,0
1987-04-24,0.40504,0.40504,0.37277,0.37277,5885065,0
1987-04-27,0.37277,0.38074,0.36466,0.36466,8331066,0
1987-04-28,0.36466,0.37277,0.3484,0.36466,10580455,0
1987-04-29,0.36466,0.38886,0.3484,0.37277,8727624,0
1987-04-30,0.37277,0.37277,0.36466,0.36466,10087254,0
1987-05-01,0.36466,0.38886,0.36466,0.36466,10227215,0
1987-05-04,0.36466,0.38886,0.36466,0.38886,6144993,0
1987-05-05,0.38886,0.40504,0.37277,0.40504,3375745,0
1987-05-06,0.40504,0.42953,0.39699,0.42111,6171652,0
1987-05-07,0.42111,0.42111,0.40504,0.42111,1043051,0
1987-05-08,0.42111,0.42953,0.40504,0.41327,2249387,0
1987-05-11,0.41327,0.41327,0.38074,0.38074,4072226,0
1987-05-12,0.38074,0.40504,0.37277,0.37277,3415737,0
1987-05-13,0.37277,0.38886,0.37277,0.38074,2749251,0
1987-05-14,0.38074,0.38886,0.37277,0.38074,536519,0
1987-05-15,0.38074,0.38886,0.37277,0.37277,999727,0
1987-05-18,0.37277,0.38074,0.36466,0.37277,1909483,0
1987-05-19,0.37277,0.38074,0.36466,0.36466,483201,0
1987-05-20,0.36466,0.38886,0.36466,0.37277,1649554,0
1987-05-21,0.38074,0.39699,0.38074,0.38886,1046383,0
1987-05-22,0.38886,0.39699,0.37277,0.38886,2562638,0
1987-05-26,0.38886,0.38886,0.37277,0.37277,2599294,0
1987-05-27,0.37277,0.38074,0.36466,0.36466,2066104,0
1987-05-28,0.36466,0.37277,0.36466,0.36466,2682603,0
1987-05-29,0.36466,0.36466,0.36466,0.36466,1183014,0
1987-06-01,0.36466,0.36466,0.3484,0.36466,2126087,0
1987-06-02,0.36466,0.36466,0.3484,0.36466,766460,0
1987-06-03,0.36466,0.37277,0.3484,0.36466,2076099,0
1987-06-04,0.36466,0.38074,0.36466,0.38074,2052773,0
1987-06-05,0.38074,0.38074,0.36466,0.38074,766460,0
1987-06-08,0.38074,0.38886,0.37277,0.38074,1922811,0
1987-06-09,0.38074,0.38886,0.37277,0.38074,1066376,0
1987-06-10,0.38074,0.38074,0.36466,0.36466,2362689,0
1987-06-11,0.36466,0.37277,0.3484,0.36466,2126087,0
1987-06-12,0.36466,0.36466,0.3484,0.36466,1026389,0
1987-06-15,0.36466,0.36466,0.3484,0.3484,1296313,0
1987-06-16,0.3484,0.36466,0.3484,0.36466,1576239,0
1987-06-17,0.36466,0.37277,0.3484,0.36466,1709534,0
1987-06-18,0.36466,0.37277,0.36466,0.37277,2446002,0
1987-06-19,0.37277,0.38074,0.36466,0.38074,1166347,0
1987-06-22,0.38074,0.39699,0.38074,0.38886,1792845,0
1987-06-23,0.38886,0.39699,0.38886,0.38886,1786178,0
1987-06-24,0.38886,0.39699,0.38074,0.38074,2722594,0
1987-06-25,0.38074,0.42111,0.38074,0.41327,4665395,0
1987-06-26,0.41327,0.42111,0.40504,0.42111,2332698,0
1987-06-29,0.42111,0.44558,0.41327,0.44558,5755100,0
1987-06-30,0.44558,0.44558,0.42953,0.42953,1999455,0
1987-07-01,0.42953,0.43747,0.42953,0.42953,1166347,0
1987-07-02,0.42953,0.44558,0.42953,0.44558,1376290,0
1987-07-06,0.44558,0.44558,0.42953,0.44558,1176348,0
1987-07-07,0.44558,0.44558,0.43747,0.44558,1019724,0
1987-07-08,0.44558,0.44558,0.43747,0.44558,3422403,0
1987-07-09,0.44558,0.46163,0.44558,0.46163,2479328,0
1987-07-10,0.46163,0.47807,0.44558,0.47807,2832565,0
1987-07-13,0.47807,0.4941,0.47807,0.48635,3619015,0
1987-07-14,0.48635,0.5348,0.47807,0.4941,6774822,0
1987-07-15,0.4941,0.5102,0.48635,0.5102,2286046,0
1987-07-16,0.5102,0.5267,0.48635,0.4941,5098612,0
1987-07-17,0.4941,0.5025,0.48635,0.5025,2555974,0
1987-07-20,0.5025,0.5187,0.5025,0.5102,1349633,0
1987-07-21,0.5102,0.5102,0.48635,0.48635,1126359,0
1987-07-22,0.48635,0.4941,0.46163,0.46992,779788,0
1987-07-23,0.46992,0.46992,0.44558,0.46163,1103035,0
1987-07-24,0.46163,0.46163,0.44558,0.45397,983067,0
1987-07-27,0.45397,0.46163,0.41327,0.42953,1352965,0
1987-07-28,0.42953,0.45397,0.41327,0.44558,1426276,0
1987-07-29,0.44558,0.47807,0.44558,0.47807,1159683,0
1987-07-30,0.47807,0.5025,0.47807,0.47807,1556244,0
1987-07-31,0.47807,0.4941,0.47807,0.47807,756463,0
1987-08-03,0.47807,0.47807,0.44558,0.46163,676480,0
1987-08-04,0.46163,0.46163,0.44558,0.46163,2072770,0
1987-08-05,0.46163,0.47807,0.46163,0.47807,823110,0
1987-08-06,0.47807,0.5187,0.47807,0.5102,2785908,0
1987-08-07,0.5102,0.5187,0.4941,0.4941,1742859,0
1987-08-10,0.4941,0.5025,0.4941,0.4941,719804,0
1987-08-11,0.4941,0.5102,0.4941,0.5025,816446,0
1987-08-12,0.5025,0.5102,0.4941,0.5025,703143,0
1987-08-13,0.5025,0.5267,0.4941,0.5187,1812837,0
1987-08-14,0.5187,0.5187,0.5102,0.5102,659821,0
1987-08-17,0.5102,0.5267,0.5025,0.5267,1349633,0
1987-08-18,0.5267,0.5428,0.5187,0.5187,1926144,0
1987-08-19,0.5187,0.5348,0.5102,0.5348,1506254,0
1987-08-20,0.5348,0.5591,0.5348,0.5591,2529313,0
1987-08-21,0.5591,0.5671,0.551,0.5591,1019724,0
1987-08-24,0.5591,0.5671,0.551,0.551,999727,0
1987-08-25,0.551,0.5752,0.551,0.5752,1452936,0
1987-08-26,0.5752,0.5915,0.5671,0.5752,1516255,0
1987-08-27,0.5752,0.5915,0.5752,0.5915,1416279,0
1987-08-28,0.5915,0.5996,0.5915,0.5915,786452,0
1987-08-31,0.5915,0.6157,0.5831,0.6079,2339363,0
1987-09-01,0.6079,0.6079,0.5591,0.5591,1719532,0
1987-09-02,0.5591,0.5752,0.551,0.5671,3339093,0
1987-09-03,0.5671,0.5752,0.5591,0.5671,1399619,0
1987-09-04,0.5671,0.5671,0.551,0.5591,673151,0
1987-09-08,0.5428,0.5428,0.5102,0.5187,2196073,0
1987-09-09,0.5187,0.5348,0.5102,0.5348,1129692,0
1987-09-10,0.5348,0.551,0.5348,0.5428,1369628,0
1987-09-11,0.5428,0.5591,0.5428,0.5591,713140,0
1987-09-14,0.5591,0.5671,0.5591,0.5671,406554,0
1987-09-15,0.5591,0.5591,0.551,0.551,603172,0
1987-09-16,0.551,0.5591,0.5428,0.5591,666487,0
1987-09-17,0.5591,0.5591,0.5428,0.5591,373230,0
1987-09-18,0.5591,0.5591,0.5428,0.5428,613167,0
1987-09-21,0.5428,0.5591,0.5428,0.5428,479867,0
1987-09-22,0.5428,0.5428,0.5348,0.5428,1422946,0
1987-09-23,0.5428,0.551,0.5428,0.5428,499863,0
1987-09-24,0.5428,0.5428,0.5267,0.5348,359905,0
1987-09-25,0.5348,0.5348,0.5187,0.5267,463207,0
1987-09-28,0.5267,0.5348,0.5267,0.5267,379899,0
1987-09-29,0.5267,0.5348,0.5267,0.5267,186619,0
1987-09-30,0.5267,0.5267,0.5187,0.5267,779788,0
1987-10-01,0.5267,0.5348,0.5267,0.5267,166620,0
1987-10-02,0.5267,0.5428,0.5267,0.5267,396558,0
1987-10-05,0.5267,0.5267,0.5102,0.5102,546519,0
1987-10-06,0.5102,0.5102,0.46163,0.46163,2446002,0
1987-10-07,0.46163,0.46163,0.44558,0.46163,2499322,0
1987-10-08,0.46163,0.46992,0.45397,0.46163,1016390,0
1987-10-09,0.46163,0.46992,0.46163,0.46992,406554,0
1987-10-12,0.46992,0.47807,0.45397,0.45397,379899,0
1987-10-13,0.45397,0.45397,0.44558,0.44558,719804,0
1987-10-14,0.44558,0.46163,0.44558,0.45397,373230,0
1987-10-15,0.44558,0.44558,0.43747,0.44558,839774,0
1987-10-16,0.44558,0.44558,0.42953,0.42953,826441,0
1987-10-19,0.41327,0.41327,0.32401,0.33223,5061954,0
1987-10-20,0.33223,0.3484,0.27551,0.30783,4805358,0
1987-10-21,0.31606,0.36466,0.31606,0.3484,2832565,0
1987-10-22,0.3484,0.35644,0.29987,0.29987,3935596,0
1987-10-23,0.29987,0.29987,0.28363,0.29987,2962526,0
1987-10-26,0.29987,0.29987,0.26727,0.26727,2099429,0
1987-10-27,0.26727,0.29166,0.23487,0.25121,1906145,0
1987-10-28,0.25121,0.25121,0.21885,0.25121,2302704,0
1987-10-29,0.25121,0.25925,0.23487,0.25121,3785637,0
1987-10-30,0.25121,0.29987,0.25121,0.29987,2489323,0
1987-11-02,0.29987,0.31606,0.28363,0.29166,1109698,0
1987-11-03,0.29166,0.29166,0.26727,0.26727,686478,0
1987-11-04,0.26727,0.28363,0.25121,0.26727,1386288,0
1987-11-05,0.26727,0.26727,0.25121,0.26727,1519586,0
1987-11-06,0.26727,0.26727,0.23487,0.25121,2019452,0
1987-11-09,0.24308,0.25121,0.24308,0.25121,769791,0
1987-11-10,0.25121,0.25925,0.25121,0.25121,573180,0
1987-11-11,0.25121,0.27551,0.25121,0.25925,1276318,0
1987-11-12,0.26727,0.28363,0.26727,0.27551,826441,0
1987-11-13,0.28363,0.28363,0.27551,0.28363,363234,0
1987-11-16,0.28363,0.29166,0.27551,0.27551,666487,0
1987-11-17,0.27551,0.27551,0.25925,0.26727,1279650,0
1987-11-18,0.26727,0.26727,0.26727,0.26727,359905,0
1987-11-19,0.26727,0.26727,0.25121,0.25925,979733,0
1987-11-20,0.25121,0.26727,0.25121,0.25925,803114,0
1987-11-23,0.26727,0.26727,0.25925,0.26727,656490,0
1987-11-24,0.26727,0.26727,0.25925,0.26727,369902,0
1987-11-25,0.26727,0.26727,0.24308,0.24308,526526,0
1987-11-27,0.25121,0.25121,0.21885,0.21885,1396285,0
1987-11-30,0.21885,0.21885,0.20261,0.21065,1709534,0
1987-12-01,0.21065,0.21065,0.17011,0.20261,5338548,0
1987-12-02,0.20261,0.21885,0.20261,0.20261,1312974,0
1987-12-03,0.20261,0.20261,0.20261,0.20261,776453,0
1987-12-04,0.19449,0.20261,0.18635,0.19449,1432943,0
1987-12-07,0.18635,0.20261,0.18635,0.18635,1232999,0
1987-12-08,0.19449,0.20261,0.18635,0.20261,709806,0
1987-12-09,0.20261,0.21885,0.20261,0.21885,2219396,0
1987-12-10,0.21885,0.22691,0.21065,0.22691,666487,0
1987-12-11,0.22691,0.22691,0.21885,0.22691,936410,0
1987-12-14,0.22691,0.22691,0.21885,0.22691,899756,0
1987-12-15,0.23487,0.26727,0.23487,0.25121,1056381,0
1987-12-16,0.25121,0.29166,0.25121,0.28363,2359359,0
1987-12-17,0.29166,0.32401,0.29166,0.31606,2922537,0
1987-12-18,0.32401,0.32401,0.29987,0.29987,1223000,0
1987-12-21,0.29987,0.31606,0.29987,0.30783,2129421,0
1987-12-22,0.29987,0.30783,0.25925,0.25925,2702599,0
1987-12-23,0.25925,0.26727,0.25121,0.25121,1409616,0
1987-12-24,0.25925,0.28363,0.25925,0.28363,1499590,0
1987-12-28,0.27551,0.27551,0.26727,0.26727,766460,0
1987-12-29,0.26727,0.27551,0.26727,0.26727,1089704,0
1987-12-30,0.25925,0.26727,0.25121,0.25121,1459601,0
1987-12-31,0.25121,0.25121,0.24308,0.25121,1592900,0
1988-01-04,0.25121,0.27551,0.25121,0.26727,1119695,0
1988-01-05,0.25121,0.26727,0.23487,0.26727,4088888,0
1988-01-06,0.26727,0.26727,0.22691,0.23487,2755917,0
1988-01-07,0.22691,0.23487,0.22691,0.23487,3359088,0
1988-01-08,0.23487,0.23487,0.22691,0.22691,776453,0
1988-01-11,0.22691,0.22691,0.21885,0.22691,793117,0
1988-01-12,0.22691,0.22691,0.21065,0.21885,526526,0
1988-01-13,0.21885,0.21885,0.20261,0.21885,686478,0
1988-01-14,0.21065,0.21885,0.21065,0.21885,316578,0
1988-01-15,0.21885,0.22691,0.21885,0.22691,676480,0
1988-01-18,0.22691,0.22691,0.21885,0.21885,279926,0
1988-01-19,0.22691,0.22691,0.21885,0.21885,389893,0
1988-01-20,0.21885,0.21885,0.20261,0.21885,566514,0
1988-01-21,0.21065,0.21885,0.21065,0.21065,349906,0
1988-01-22,0.21885,0.21885,0.21885,0.21885,463207,0
1988-01-25,0.21885,0.21885,0.21065,0.21885,516530,0
1988-01-26,0.21885,0.21885,0.21885,0.21885,426548,0
1988-01-27,0.21885,0.21885,0.21885,0.21885,289922,0
1988-01-28,0.21885,0.21885,0.20261,0.20261,906421,0
1988-01-29,0.20261,0.21065,0.20261,0.20261,1146353,0
1988-02-01,0.21065,0.21065,0.20261,0.20261,1279650,0
1988-02-02,0.20261,0.21065,0.20261,0.20261,506530,0
1988-02-03,0.21065,0.21065,0.20261,0.20261,359905,0
1988-02-04,0.20261,0.20261,0.20261,0.20261,676480,0
1988-02-05,0.20261,0.21065,0.20261,0.21065,1362963,0
1988-02-08,0.21065,0.21065,0.20261,0.20261,1036384,0
1988-02-09,0.20261,0.20261,0.20261,0.20261,379899,0
1988-02-10,0.20261,0.21065,0.20261,0.20261,493200,0
1988-02-11,0.21065,0.21065,0.20261,0.20261,373230,0
1988-02-12,0.21065,0.21065,0.20261,0.20261,509861,0
1988-02-16,0.20261,0.21065,0.20261,0.20261,1043051,0
1988-02-17,0.21065,0.21885,0.21065,0.21065,443214,0
1988-02-18,0.21065,0.21885,0.21065,0.21065,373230,0
1988-02-19,0.21065,0.21885,0.21065,0.21065,159955,0
1988-02-22,0.21065,0.21885,0.21065,0.21065,456544,0
1988-02-23,0.21885,0.21885,0.21065,0.21065,656490,0
1988-02-24,0.21065,0.21885,0.21065,0.21065,316578,0
1988-02-25,0.21065,0.21885,0.21065,0.21885,599838,0
1988-02-26,0.21885,0.21885,0.21065,0.21065,463207,0
1988-02-29,0.21065,0.22691,0.21065,0.21885,2552638,0
1988-03-01,0.22691,0.23487,0.21885,0.22691,3445726,0
1988-03-02,0.23487,0.25121,0.23487,0.25121,2042776,0
1988-03-03,0.25121,0.26727,0.25121,0.25121,2972527,0
1988-03-04,0.25121,0.25925,0.24308,0.24308,683151,0
1988-03-07,0.23487,0.25121,0.23487,0.24308,563180,0
1988-03-08,0.24308,0.25121,0.23487,0.24308,813111,0
1988-03-09,0.25121,0.25121,0.24308,0.25121,1009723,0
1988-03-10,0.25121,0.25121,0.24308,0.24308,729801,0
1988-03-11,0.25121,0.25121,0.24308,0.25121,2442665,0
1988-03-14,0.25121,0.25121,0.24308,0.24308,1089704,0
1988-03-15,0.25121,0.25121,0.24308,0.24308,826441,0
1988-03-16,0.25121,0.25121,0.24308,0.25121,339907,0
1988-03-17,0.24308,0.25121,0.24308,0.25121,473204,0
1988-03-18,0.25121,0.27551,0.25121,0.26727,5675124,0
1988-03-21,0.26727,0.27551,0.26727,0.26727,733133,0
1988-03-22,0.26727,0.26727,0.26727,0.26727,386561,0
1988-03-23,0.26727,0.26727,0.26727,0.26727,553184,0
1988-03-24,0.26727,0.26727,0.25925,0.26727,1009723,0
1988-03-25,0.26727,0.27551,0.26727,0.26727,719804,0
1988-03-28,0.26727,0.26727,0.25121,0.26727,723139,0
1988-03-29,0.26727,0.27551,0.26727,0.27551,469870,0
1988-03-30,0.26727,0.27551,0.26727,0.26727,333243,0
1988-03-31,0.26727,0.28363,0.26727,0.28363,979733,0
1988-04-04,0.27551,0.28363,0.26727,0.27551,516530,0
1988-04-05,0.27551,0.27551,0.26727,0.27551,339907,0
1988-04-06,0.27551,0.28363,0.27551,0.28363,649823,0
1988-04-07,0.27551,0.28363,0.25925,0.26727,1109698,0
1988-04-08,0.26727,0.26727,0.25121,0.26727,743130,0
1988-04-11,0.26727,0.26727,0.26727,0.26727,499863,0
1988-04-12,0.26727,0.26727,0.26727,0.26727,399890,0
1988-04-13,0.26727,0.26727,0.26727,0.26727,249930,0
1988-04-14,0.26727,0.26727,0.25925,0.25925,529857,0
1988-04-15,0.25121,0.25121,0.24308,0.24308,713140,0
1988-04-18,0.24308,0.25121,0.24308,0.24308,443214,0
1988-04-19,0.24308,0.25121,0.24308,0.24308,149960,0
1988-04-20,0.24308,0.25121,0.24308,0.25121,853105,0
1988-04-21,0.25121,0.25121,0.25121,0.25121,469870,0
1988-04-22,0.25121,0.25925,0.25121,0.25925,359905,0
1988-04-25,0.25121,0.25925,0.25121,0.25121,349906,0
1988-04-26,0.25121,0.26727,0.25121,0.25925,639827,0
1988-04-27,0.25925,0.25925,0.25121,0.25121,483201,0
1988-04-28,0.25121,0.25925,0.25121,0.25121,433215,0
1988-04-29,0.25925,0.25925,0.25121,0.25925,249930,0
1988-05-02,0.25925,0.26727,0.25121,0.26727,563180,0
1988-05-03,0.26727,0.26727,0.26727,0.26727,1159683,0
1988-05-04,0.26727,0.26727,0.25121,0.25121,1093035,0
1988-05-05,0.25121,0.26727,0.25121,0.25925,779788,0
1988-05-06,0.25925,0.26727,0.25925,0.26727,1093035,0
1988-05-09,0.26727,0.26727,0.26727,0.26727,766460,0
1988-05-10,0.26727,0.26727,0.26727,0.26727,759791,0
1988-05-11,0.26727,0.26727,0.25925,0.26727,733133,0
1988-05-12,0.26727,0.26727,0.25925,0.25925,1149685,0
1988-05-13,0.25925,0.26727,0.25121,0.25121,636493,0
1988-05-16,0.25925,0.26727,0.25121,0.25121,289922,0
1988-05-17,0.25925,0.26727,0.23487,0.23487,1176348,0
1988-05-18,0.23487,0.23487,0.21885,0.21885,1729527,0
1988-05-19,0.21885,0.21885,0.21885,0.21885,359905,0
1988-05-20,0.21885,0.21885,0.21065,0.21065,953074,0
1988-05-23,0.21885,0.21885,0.20261,0.20261,723139,0
1988-05-24,0.20261,0.21885,0.20261,0.21885,993067,0
1988-05-25,0.21885,0.21885,0.21065,0.21885,779788,0
1988-05-26,0.21065,0.21885,0.21065,0.21885,389893,0
1988-05-27,0.21885,0.21885,0.21065,0.21885,256593,0
1988-05-31,0.21885,0.21885,0.21065,0.21065,296586,0
1988-06-01,0.21885,0.23487,0.21885,0.23487,1099700,0
1988-06-02,0.23487,0.24308,0.23487,0.23487,1232999,0
1988-06-03,0.23487,0.24308,0.23487,0.23487,359905,0
1988-06-06,0.23487,0.25121,0.23487,0.25121,666487,0
1988-06-07,0.25121,0.25925,0.25121,0.25121,1349633,0
1988-06-08,0.25121,0.25121,0.25121,0.25121,1043051,0
1988-06-09,0.25121,0.26727,0.25121,0.25121,1259656,0
1988-06-10,0.25121,0.26727,0.25121,0.25121,506530,0
1988-06-13,0.25121,0.25925,0.25121,0.25121,206612,0
1988-06-14,0.25121,0.26727,0.25121,0.25121,1869490,0
1988-06-15,0.25121,0.25121,0.25121,0.25121,1089704,0
1988-06-16,0.25121,0.25925,0.25121,0.25121,1046383,0
1988-06-17,0.25121,0.25121,0.24308,0.24308,436546,0
1988-06-20,0.24308,0.25121,0.23487,0.25121,396558,0
1988-06-21,0.24308,0.25121,0.24308,0.25121,386561,0
1988-06-22,0.25121,0.25121,0.23487,0.23487,776453,0
1988-06-23,0.23487,0.23487,0.22691,0.22691,463207,0
1988-06-24,0.22691,0.23487,0.22691,0.23487,363234,0
1988-06-27,0.22691,0.23487,0.22691,0.22691,339907,0
1988-06-28,0.22691,0.23487,0.22691,0.23487,469870,0
1988-06-29,0.23487,0.23487,0.22691,0.23487,473204,0
1988-06-30,0.23487,0.23487,0.23487,0.23487,823110,0
1988-07-01,0.23487,0.23487,0.23487,0.23487,499863,0
1988-07-05,0.23487,0.24308,0.23487,0.24308,729801,0
1988-07-06,0.25121,0.25121,0.23487,0.23487,649823,0
1988-07-07,0.23487,0.23487,0.23487,0.23487,479867,0
1988-07-08,0.23487,0.23487,0.22691,0.23487,529857,0
1988-07-11,0.23487,0.23487,0.23487,0.23487,333243,0
1988-07-12,0.23487,0.23487,0.22691,0.23487,313248,0
1988-07-13,0.23487,0.23487,0.23487,0.23487,793117,0
1988-07-14,0.23487,0.23487,0.23487,0.23487,339907,0
1988-07-15,0.23487,0.23487,0.22691,0.23487,276593,0
1988-07-18,0.23487,0.23487,0.23487,0.23487,259928,0
1988-07-19,0.25121,0.25121,0.23487,0.23487,703143,0
1988-07-20,0.23487,0.24308,0.23487,0.23487,316578,0
1988-07-21,0.23487,0.23487,0.23487,0.23487,303251,0
1988-07-22,0.23487,0.25121,0.23487,0.24308,256593,0
1988-07-25,0.25121,0.25121,0.23487,0.24308,149960,0
1988-07-26,0.23487,0.24308,0.23487,0.24308,479867,0
1988-07-27,0.23487,0.24308,0.22691,0.22691,696479,0
1988-07-28,0.22691,0.25121,0.22691,0.25121,729801,0
1988-07-29,0.25121,0.25121,0.24308,0.24308,1019724,0
1988-08-01,0.25121,0.25121,0.24308,0.25121,813111,0
1988-08-02,0.25121,0.28363,0.25121,0.27551,2492655,0
1988-08-03,0.27551,0.27551,0.26727,0.27551,1376290,0
1988-08-04,0.26727,0.27551,0.26727,0.26727,2156078,0
1988-08-05,0.27551,0.27551,0.26727,0.27551,946409,0
1988-08-08,0.26727,0.26727,0.26727,0.26727,369902,0
1988-08-09,0.26727,0.26727,0.26727,0.26727,446545,0
1988-08-10,0.26727,0.26727,0.25121,0.25121,769791,0
1988-08-11,0.25121,0.29166,0.25121,0.29166,2362689,0
1988-08-12,0.28363,0.36466,0.28363,0.36466,15235851,0
1988-08-15,0.38074,0.42953,0.38074,0.39699,14802638,0
1988-08-16,0.39699,0.39699,0.3484,0.38074,7491292,0
1988-08-17,0.38886,0.38886,0.37277,0.38886,2386014,0
1988-08-18,0.38886,0.40504,0.38074,0.40504,5488506,0
1988-08-19,0.39699,0.41327,0.39699,0.40504,2509320,0
1988-08-22,0.39699,0.39699,0.35644,0.36466,2469329,0
1988-08-23,0.36466,0.37277,0.3484,0.37277,2072770,0
1988-08-24,0.38074,0.39699,0.37277,0.38886,1942805,0
1988-08-25,0.38886,0.38886,0.37277,0.37277,796449,0
1988-08-26,0.37277,0.38074,0.36466,0.37277,673151,0
1988-08-29,0.37277,0.38074,0.36466,0.36466,1176348,0
1988-08-30,0.35644,0.36466,0.3484,0.36466,2935867,0
1988-08-31,0.36466,0.37277,0.36466,0.37277,1146353,0
1988-09-01,0.36466,0.37277,0.35644,0.36466,749794,0
1988-09-02,0.35644,0.36466,0.35644,0.36466,916415,0
1988-09-06,0.36466,0.36466,0.34025,0.36466,2702599,0
1988-09-07,0.36466,0.37277,0.36466,0.36466,2182740,0
1988-09-08,0.37277,0.37277,0.36466,0.37277,2389349,0
1988-09-09,0.38074,0.42111,0.38074,0.42111,7821204,0
1988-09-12,0.42953,0.46163,0.42953,0.44558,6361605,0
1988-09-13,0.44558,0.44558,0.43747,0.43747,5671792,0
1988-09-14,0.44558,0.44558,0.41327,0.42953,2795905,0
1988-09-15,0.42953,0.43747,0.41327,0.42953,1536252,0
1988-09-16,0.42953,0.43747,0.41327,0.41327,1362963,0
1988-09-19,0.41327,0.41327,0.38074,0.39699,4185526,0
1988-09-20,0.32401,0.32401,0.27551,0.29166,18068412,0
1988-09-21,0.29166,0.29987,0.28363,0.29987,3352421,0
1988-09-22,0.29987,0.29987,0.28363,0.29166,2552638,0
1988-09-23,0.29166,0.29166,0.29166,0.29166,1599568,0
1988-09-26,0.29166,0.29166,0.28363,0.28363,713140,0
1988-09-27,0.28363,0.29166,0.27551,0.28363,849771,0
1988-09-28,0.27551,0.27551,0.26727,0.26727,2026116,0
1988-09-29,0.26727,0.26727,0.25121,0.25925,1842830,0
1988-09-30,0.26727,0.26727,0.25121,0.26727,1499590,0
1988-10-03,0.26727,0.26727,0.25925,0.26727,256593,0
1988-10-04,0.26727,0.26727,0.26727,0.26727,243267,0
1988-10-05,0.26727,0.26727,0.25121,0.25925,803114,0
1988-10-06,0.25121,0.26727,0.25121,0.26727,786452,0
1988-10-07,0.26727,0.26727,0.26727,0.26727,493200,0
1988-10-10,0.26727,0.27551,0.26727,0.26727,849771,0
1988-10-11,0.26727,0.26727,0.26727,0.26727,373230,0
1988-10-12,0.26727,0.26727,0.25121,0.25925,326579,0
1988-10-13,0.25925,0.26727,0.25121,0.26727,1426276,0
1988-10-14,0.26727,0.26727,0.25925,0.25925,869766,0
1988-10-17,0.25925,0.25925,0.25121,0.25925,489866,0
1988-10-18,0.25121,0.25121,0.24308,0.25121,1046383,0
1988-10-19,0.25121,0.25121,0.23487,0.24308,833104,0
1988-10-20,0.23487,0.25121,0.23487,0.25121,839774,0
1988-10-21,0.25121,0.25121,0.24308,0.25121,516530,0
1988-10-24,0.25121,0.25121,0.24308,0.24308,229937,0
1988-10-25,0.24308,0.24308,0.23487,0.24308,1186343,0
1988-10-26,0.23487,0.26727,0.23487,0.26727,2312703,0
1988-10-27,0.26727,0.26727,0.25121,0.25121,766460,0
1988-10-28,0.25121,0.28363,0.25121,0.27551,1362963,0
1988-10-31,0.27551,0.28363,0.27551,0.28363,743130,0
1988-11-01,0.28363,0.28363,0.27551,0.27551,823110,0
1988-11-02,0.27551,0.28363,0.26727,0.26727,793117,0
1988-11-03,0.26727,0.26727,0.26727,0.26727,806444,0
1988-11-04,0.26727,0.26727,0.25121,0.25121,1083037,0
1988-11-07,0.25925,0.26727,0.25121,0.25925,683151,0
1988-11-08,0.25121,0.25925,0.25121,0.25121,516530,0
1988-11-09,0.25121,0.25925,0.25121,0.25121,1089704,0
1988-11-10,0.25121,0.25925,0.25121,0.25121,379899,0
1988-11-11,0.25121,0.25121,0.25121,0.25121,813111,0
1988-11-14,0.25121,0.25121,0.25121,0.25121,219942,0
1988-11-15,0.25121,0.25925,0.25121,0.25925,469870,0
1988-11-16,0.25121,0.25121,0.24308,0.24308,886427,0
1988-11-17,0.25121,0.25121,0.25121,0.25121,493200,0
1988-11-18,0.25121,0.25925,0.25121,0.25121,363234,0
1988-11-21,0.25121,0.25121,0.24308,0.24308,249930,0
1988-11-22,0.25121,0.25925,0.25121,0.25925,1073040,0
1988-11-23,0.25121,0.25925,0.25121,0.25925,749794,0
1988-11-25,0.25121,0.25121,0.25121,0.25121,539854,0
1988-11-28,0.25121,0.25121,0.25121,0.25121,463207,0
1988-11-29,0.25121,0.26727,0.25121,0.25925,1442941,0
1988-11-30,0.25925,0.26727,0.25925,0.25925,89974,0
1988-12-01,0.25925,0.26727,0.25121,0.26727,1292984,0
1988-12-02,0.26727,0.26727,0.26727,0.26727,349906,0
1988-12-05,0.26727,0.27551,0.26727,0.26727,396558,0
1988-12-06,0.26727,0.26727,0.26727,0.26727,1712866,0
1988-12-07,0.26727,0.26727,0.26727,0.26727,399890,0
1988-12-08,0.26727,0.26727,0.25121,0.25121,223273,0
1988-12-09,0.25925,0.26727,0.25121,0.25121,359905,0
1988-12-12,0.25925,0.25925,0.25121,0.25121,373230,0
1988-12-13,0.25121,0.25925,0.25121,0.25121,659821,0
1988-12-14,0.25121,0.25925,0.25121,0.25121,529857,0
1988-12-15,0.25121,0.25121,0.25121,0.25121,353236,0
1988-12-16,0.25121,0.26727,0.25121,0.25121,1136355,0
1988-12-19,0.25925,0.27551,0.25925,0.26727,1249655,0
1988-12-20,0.26727,0.26727,0.26727,0.26727,886427,0
1988-12-21,0.26727,0.26727,0.25925,0.26727,879764,0
1988-12-22,0.25925,0.26727,0.25925,0.26727,843104,0
1988-12-23,0.26727,0.26727,0.26727,0.26727,249930,0
1988-12-27,0.26727,0.26727,0.25925,0.25925,473204,0
1988-12-28,0.25925,0.26727,0.25121,0.25121,659821,0
1988-12-29,0.25925,0.26727,0.25925,0.25925,1183014,0
1988-12-30,0.25925,0.25925,0.25121,0.25121,1416279,0
1989-01-03,0.25121,0.25925,0.25121,0.25121,323244,0
1989-01-04,0.25925,0.26727,0.25925,0.26727,619832,0
1989-01-05,0.26727,0.26727,0.26727,0.26727,826441,0
1989-01-06,0.26727,0.26727,0.26727,0.26727,373230,0
1989-01-09,0.26727,0.26727,0.26727,0.26727,646492,0
1989-01-10,0.26727,0.26727,0.26727,0.26727,576512,0
1989-01-11,0.26727,0.26727,0.26727,0.26727,509861,0
1989-01-12,0.26727,0.27551,0.26727,0.26727,396558,0
1989-01-13,0.26727,0.27551,0.26727,0.27551,349906,0
1989-01-16,0.28363,0.28363,0.28363,0.28363,823110,0
1989-01-17,0.28363,0.29166,0.28363,0.29166,729801,0
1989-01-18,0.29987,0.32401,0.29166,0.32401,3612348,0
1989-01-19,0.32401,0.32401,0.31606,0.31606,2499322,0
1989-01-20,0.31606,0.31606,0.30783,0.30783,489866,0
1989-01-23,0.31606,0.31606,0.29987,0.29987,646492,0
1989-01-24,0.30783,0.3484,0.30783,0.33223,4435456,0
1989-01-25,0.33223,0.3484,0.32401,0.33223,2082763,0
1989-01-26,0.33223,0.33223,0.32401,0.33223,1046383,0
1989-01-27,0.33223,0.33223,0.32401,0.32401,853105,0
1989-01-30,0.32401,0.32401,0.31606,0.32401,369902,0
1989-01-31,0.31606,0.32401,0.31606,0.31606,369902,0
1989-02-01,0.31606,0.31606,0.31606,0.31606,389893,0
1989-02-02,0.31606,0.31606,0.29987,0.29987,673151,0
1989-02-03,0.29987,0.31606,0.29987,0.31606,436546,0
1989-02-06,0.31606,0.33223,0.31606,0.33223,1322971,0
1989-02-07,0.33223,0.33223,0.33223,0.33223,399890,0
1989-02-08,0.33223,0.33223,0.31606,0.31606,989732,0
1989-02-09,0.31606,0.31606,0.31606,0.31606,359905,0
1989-02-10,0.31606,0.31606,0.30783,0.30783,1019724,0
1989-02-13,0.30783,0.31606,0.30783,0.31606,479867,0
1989-02-14,0.31606,0.31606,0.30783,0.31606,1409616,0
1989-02-15,0.31606,0.31606,0.30783,0.31606,173285,0
1989-02-16,0.31606,0.31606,0.30783,0.30783,673151,0
1989-02-17,0.30783,0.31606,0.29987,0.31606,509861,0
1989-02-21,0.30783,0.31606,0.30783,0.30783,796449,0
1989-02-22,0.29987,0.30783,0.29987,0.29987,349906,0
1989-02-23,0.29987,0.31606,0.29987,0.30783,479867,0
1989-02-24,0.31606,0.31606,0.29166,0.29987,1592900,0
1989-02-27,0.29166,0.29987,0.29166,0.29166,349906,0
1989-02-28,0.29987,0.29987,0.29166,0.29166,1136355,0
1989-03-01,0.29987,0.29987,0.29166,0.29987,423218,0
1989-03-02,0.29166,0.29987,0.29166,0.29987,409889,0
1989-03-03,0.29987,0.29987,0.29987,0.29987,276593,0
1989-03-06,0.29987,0.29987,0.29987,0.29987,303251,0
1989-03-07,0.29987,0.29987,0.29987,0.29987,313248,0
1989-03-08,0.29987,0.29987,0.29987,0.29987,473204,0
1989-03-09,0.29987,0.29987,0.29166,0.29987,193282,0
1989-03-10,0.29166,0.29987,0.29166,0.29166,339907,0
1989-03-13,0.29166,0.29987,0.29166,0.29166,193282,0
1989-03-14,0.29166,0.29166,0.29166,0.29166,469870,0
1989-03-15,0.29166,0.29166,0.27551,0.28363,409889,0
1989-03-16,0.28363,0.28363,0.27551,0.28363,463207,0
1989-03-17,0.28363,0.28363,0.27551,0.27551,176617,0
1989-03-20,0.27551,0.27551,0.26727,0.26727,536519,0
1989-03-21,0.26727,0.27551,0.26727,0.27551,276593,0
1989-03-22,0.27551,0.27551,0.26727,0.26727,886427,0
1989-03-23,0.26727,0.27551,0.26727,0.27551,756463,0
1989-03-27,0.27551,0.27551,0.26727,0.26727,159955,0
1989-03-28,0.26727,0.26727,0.26727,0.26727,113302,0
1989-03-29,0.26727,0.26727,0.25925,0.26727,206612,0
1989-03-30,0.25925,0.25925,0.25121,0.25925,239937,0
1989-03-31,0.25121,0.25925,0.25121,0.25925,906421,0
1989-04-03,0.25925,0.26727,0.25121,0.25925,1702869,0
1989-04-04,0.26727,0.26727,0.25121,0.26727,423218,0
1989-04-05,0.26727,0.26727,0.23487,0.24308,989732,0
1989-04-06,0.25121,0.25121,0.24308,0.25121,493200,0
1989-04-07,0.25121,0.25121,0.24308,0.25121,389893,0
1989-04-10,0.24308,0.25121,0.24308,0.25121,196613,0
1989-04-11,0.25121,0.25121,0.25121,0.25121,219942,0
1989-04-12,0.25121,0.25121,0.25121,0.25121,306585,0
1989-04-13,0.25121,0.25121,0.25121,0.25121,386561,0
1989-04-14,0.25121,0.25121,0.25121,0.25121,479867,0
1989-04-17,0.25121,0.25121,0.25121,0.25121,186619,0
1989-04-18,0.25121,0.25121,0.24308,0.25121,379899,0
1989-04-19,0.25121,0.25121,0.24308,0.25121,323244,0
1989-04-20,0.24308,0.25121,0.24308,0.25121,313248,0
1989-04-21,0.25121,0.25121,0.24308,0.24308,456544,0
1989-04-24,0.23487,0.24308,0.23487,0.24308,323244,0
1989-04-25,0.23487,0.24308,0.23487,0.24308,339907,0
1989-04-26,0.24308,0.24308,0.23487,0.24308,623163,0
1989-04-27,0.23487,0.24308,0.23487,0.24308,386561,0
1989-04-28,0.23487,0.24308,0.23487,0.23487,286584,0
1989-05-01,0.23487,0.23487,0.23487,0.23487,573180,0
1989-05-02,0.23487,0.23487,0.22691,0.22691,203281,0
1989-05-03,0.23487,0.23487,0.21885,0.21885,999727,0
1989-05-04,0.21885,0.21885,0.21885,0.21885,1043051,0
1989-05-05,0.21885,0.22691,0.21885,0.22691,703143,0
1989-05-08,0.22691,0.22691,0.22691,0.22691,386561,0
1989-05-09,0.22691,0.22691,0.22691,0.22691,423218,0
1989-05-10,0.22691,0.23487,0.22691,0.22691,399890,0
1989-05-11,0.22691,0.23487,0.22691,0.22691,243267,0
1989-05-12,0.22691,0.23487,0.22691,0.22691,729801,0
1989-05-15,0.22691,0.22691,0.21885,0.21885,516530,0
1989-05-16,0.21885,0.21885,0.21885,0.21885,259928,0
1989-05-17,0.21885,0.22691,0.21885,0.22691,713140,0
1989-05-18,0.22691,0.22691,0.21885,0.21885,386561,0
1989-05-19,0.21885,0.22691,0.21885,0.22691,339907,0
1989-05-22,0.22691,0.22691,0.21885,0.21885,456544,0
1989-05-23,0.21885,0.22691,0.21885,0.21885,303251,0
1989-05-24,0.21885,0.21885,0.21885,0.21885,113302,0
1989-05-25,0.21065,0.21885,0.21065,0.21885,473204,0
1989-05-26,0.21885,0.21885,0.21885,0.21885,406554,0
1989-05-30,0.21885,0.21885,0.21065,0.21885,359905,0
1989-05-31,0.21885,0.21885,0.20261,0.20261,2352691,0
1989-06-01,0.20261,0.21065,0.20261,0.21065,823110,0
1989-06-02,0.20261,0.21885,0.20261,0.21885,1232999,0
1989-06-05,0.21885,0.21885,0.21065,0.21065,943076,0
1989-06-06,0.21065,0.21065,0.20261,0.20261,776453,0
1989-06-07,0.20261,0.21065,0.20261,0.20261,389893,0
1989-06-08,0.21065,0.21885,0.21065,0.21885,623163,0
1989-06-09,0.21885,0.21885,0.21065,0.21885,673151,0
1989-06-12,0.21885,0.21885,0.21065,0.21885,599838,0
1989-06-13,0.21885,0.21885,0.21065,0.21065,733133,0
1989-06-14,0.21065,0.21885,0.21065,0.21065,1173014,0
1989-06-15,0.21885,0.21885,0.21065,0.21885,276593,0
1989-06-16,0.21885,0.21885,0.20261,0.21065,229937,0
1989-06-19,0.21885,0.21885,0.20261,0.20261,259928,0
1989-06-20,0.21065,0.21885,0.20261,0.21885,1136355,0
1989-06-21,0.21885,0.21885,0.21885,0.21885,826441,0
1989-06-22,0.21885,0.21885,0.21885,0.21885,453207,0
1989-06-23,0.21885,0.21885,0.21885,0.21885,306585,0
1989-06-26,0.22691,0.22691,0.21885,0.21885,409889,0
1989-06-27,0.21885,0.21885,0.21885,0.21885,333243,0
1989-06-28,0.21885,0.21885,0.21885,0.21885,339907,0
1989-06-29,0.21885,0.21885,0.21065,0.21065,269926,0
1989-06-30,0.21065,0.21065,0.20261,0.21065,519860,0
1989-07-03,0.21065,0.21065,0.20261,0.21065,399890,0
1989-07-05,0.20261,0.21065,0.20261,0.20261,416551,0
1989-07-06,0.20261,0.21065,0.20261,0.21065,416551,0
1989-07-07,0.21065,0.21885,0.20261,0.21885,803114,0
1989-07-10,0.21885,0.21885,0.21065,0.21885,229937,0
1989-07-11,0.21885,0.21885,0.21885,0.21885,369902,0
1989-07-12,0.21885,0.21885,0.21885,0.21885,196613,0
1989-07-13,0.21885,0.21885,0.21065,0.21065,156623,0
1989-07-14,0.21065,0.21065,0.20261,0.21065,219942,0
1989-07-17,0.21065,0.21065,0.20261,0.20261,796449,0
1989-07-18,0.20261,0.20261,0.20261,0.20261,456544,0
1989-07-19,0.20261,0.20261,0.20261,0.20261,433215,0
1989-07-20,0.20261,0.20261,0.20261,0.20261,493200,0
1989-07-21,0.20261,0.21065,0.20261,0.21065,269926,0
1989-07-24,0.21065,0.21065,0.20261,0.20261,463207,0
1989-07-25,0.21065,0.21065,0.20261,0.20261,159955,0
1989-07-26,0.21065,0.21065,0.20261,0.20261,823110,0
1989-07-27,0.21065,0.21065,0.20261,0.20261,493200,0
1989-07-28,0.20261,0.21065,0.20261,0.20261,436546,0
1989-07-31,0.20261,0.21065,0.20261,0.21065,149960,0
1989-08-01,0.21065,0.21065,0.20261,0.20261,1183014,0
1989-08-02,0.20261,0.20261,0.20261,0.20261,343241,0
1989-08-03,0.20261,0.20261,0.20261,0.20261,363234,0
1989-08-04,0.20261,0.20261,0.18635,0.18635,756463,0
1989-08-07,0.18635,0.20261,0.18635,0.19449,749794,0
1989-08-08,0.19449,0.20261,0.18635,0.19449,256593,0
1989-08-09,0.18635,0.19449,0.18635,0.19449,456544,0
1989-08-10,0.18635,0.19449,0.18635,0.18635,359905,0
1989-08-11,0.18635,0.18635,0.17823,0.18635,303251,0
1989-08-14,0.18635,0.18635,0.18635,0.18635,276593,0
1989-08-15,0.18635,0.18635,0.17823,0.18635,233269,0
1989-08-16,0.18635,0.18635,0.18635,0.18635,359905,0
1989-08-17,0.18635,0.18635,0.17823,0.17823,636493,0
1989-08-18,0.17823,0.17823,0.17011,0.17823,786452,0
1989-08-21,0.17823,0.17823,0.17823,0.17823,386561,0
1989-08-22,0.17823,0.17823,0.17823,0.17823,176617,0
1989-08-23,0.17823,0.17823,0.17823,0.17823,159955,0
1989-08-24,0.17823,0.18635,0.17823,0.18635,323244,0
1989-08-25,0.17823,0.18635,0.17823,0.18635,156623,0
1989-08-28,0.17823,0.18635,0.17823,0.18635,509861,0
1989-08-29,0.18635,0.18635,0.17011,0.17823,553184,0
1989-08-30,0.17823,0.17823,0.17823,0.17823,129966,0
1989-08-31,0.17823,0.17823,0.17823,0.17823,423218,0
1989-09-01,0.17823,0.17823,0.17823,0.17823,1043051,0
1989-09-05,0.17823,0.17823,0.17011,0.17011,989732,0
1989-09-06,0.17823,0.17823,0.17011,0.17011,113302,0
1989-09-07,0.17823,0.17823,0.17823,0.17823,303251,0
1989-09-08,0.17823,0.17823,0.17823,0.17823,159955,0
1989-09-11,0.17823,0.17823,0.17823,0.17823,473204,0
1989-09-12,0.17823,0.17823,0.17823,0.17823,219942,0
1989-09-13,0.17823,0.17823,0.17823,0.17823,446545,0
1989-09-14,0.17823,0.17823,0.17823,0.17823,816446,0
1989-09-15,0.17823,0.17823,0.17823,0.17823,119967,0
1989-09-18,0.17823,0.17823,0.17823,0.17823,323244,0
1989-09-19,0.17823,0.17823,0.17823,0.17823,173285,0
1989-09-20,0.17823,0.17823,0.17823,0.17823,139959,0
1989-09-21,0.17823,0.17823,0.17823,0.17823,289922,0
1989-09-22,0.17823,0.17823,0.17011,0.17823,479867,0
1989-09-25,0.17011,0.17823,0.17011,0.17011,166620,0
1989-09-26,0.17823,0.17823,0.17011,0.17011,353236,0
1989-09-27,0.17011,0.17011,0.17011,0.17011,63315,0
1989-09-28,0.17011,0.17823,0.17011,0.17011,479867,0
1989-09-29,0.17011,0.17823,0.17011,0.17011,183282,0
1989-10-02,0.17823,0.17823,0.17823,0.17823,539854,0
1989-10-03,0.17823,0.21065,0.17011,0.20261,2935867,0
1989-10-04,0.21885,0.25121,0.21885,0.23487,3119150,0
1989-10-05,0.23487,0.25121,0.20261,0.25121,2442665,0
1989-10-06,0.25121,0.25121,0.23487,0.24308,859765,0
1989-10-09,0.23487,0.24308,0.22691,0.23487,1166347,0
1989-10-10,0.24308,0.25121,0.23487,0.23487,823110,0
1989-10-11,0.23487,0.23487,0.23487,0.23487,709806,0
1989-10-12,0.23487,0.23487,0.23487,0.23487,446545,0
1989-10-13,0.23487,0.23487,0.21885,0.22691,749794,0
1989-10-16,0.21885,0.21885,0.19449,0.21065,1469599,0
1989-10-17,0.21885,0.21885,0.21065,0.21885,443214,0
1989-10-18,0.21065,0.21885,0.21065,0.21885,526526,0
1989-10-19,0.21885,0.21885,0.21065,0.21065,483201,0
1989-10-20,0.21885,0.21885,0.20261,0.20261,516530,0
1989-10-23,0.20261,0.21065,0.20261,0.20261,506530,0
1989-10-24,0.20261,0.20261,0.20261,0.20261,296586,0
1989-10-25,0.19449,0.20261,0.19449,0.20261,123300,0
1989-10-26,0.20261,0.20261,0.20261,0.20261,343241,0
1989-10-27,0.20261,0.20261,0.20261,0.20261,206612,0
1989-10-30,0.20261,0.20261,0.20261,0.20261,489866,0
1989-10-31,0.20261,0.21885,0.20261,0.21885,756463,0
1989-11-01,0.21885,0.22691,0.21885,0.21885,766460,0
1989-11-02,0.22691,0.22691,0.21885,0.21885,353236,0
1989-11-03,0.21885,0.21885,0.21885,0.21885,203281,0
1989-11-06,0.21885,0.21885,0.20261,0.20261,203281,0
1989-11-07,0.21065,0.21065,0.20261,0.20261,286584,0
1989-11-08,0.21065,0.21065,0.20261,0.21065,286584,0
1989-11-09,0.21065,0.21065,0.20261,0.20261,343241,0
1989-11-10,0.20261,0.21065,0.20261,0.20261,113302,0
1989-11-13,0.20261,0.20261,0.20261,0.20261,229937,0
1989-11-14,0.20261,0.20261,0.20261,0.20261,36657,0
1989-11-15,0.20261,0.20261,0.20261,0.20261,256593,0
1989-11-16,0.20261,0.20261,0.20261,0.20261,213276,0
1989-11-17,0.20261,0.20261,0.20261,0.20261,489866,0
1989-11-20,0.20261,0.20261,0.19449,0.19449,249930,0
1989-11-21,0.19449,0.19449,0.19449,0.19449,83309,0
1989-11-22,0.18635,0.20261,0.18635,0.20261,176617,0
1989-11-24,0.20261,0.20261,0.20261,0.20261,63315,0
1989-11-27,0.20261,0.20261,0.20261,0.20261,426548,0
1989-11-28,0.20261,0.21065,0.20261,0.21065,343241,0
1989-11-29,0.21065,0.22691,0.21065,0.21065,1176348,0
1989-11-30,0.21065,0.21885,0.20261,0.21885,659821,0
1989-12-01,0.21065,0.21065,0.20261,0.21065,196613,0
1989-12-04,0.21065,0.21065,0.20261,0.20261,113302,0
1989-12-05,0.21065,0.21885,0.20261,0.20261,489866,0
1989-12-06,0.20261,0.20261,0.20261,0.20261,76646,0
1989-12-07,0.20261,0.21065,0.20261,0.20261,193282,0
1989-12-08,0.20261,0.20261,0.20261,0.20261,426548,0
1989-12-11,0.20261,0.20261,0.20261,0.20261,453207,0
1989-12-12,0.20261,0.20261,0.19449,0.20261,343241,0
1989-12-13,0.19449,0.20261,0.18635,0.18635,573180,0
1989-12-14,0.18635,0.18635,0.18635,0.18635,113302,0
1989-12-15,0.19449,0.19449,0.18635,0.18635,446545,0
1989-12-18,0.18635,0.18635,0.18635,0.18635,693146,0
1989-12-19,0.18635,0.18635,0.17823,0.18635,589842,0
1989-12-20,0.17823,0.18635,0.17823,0.17823,539854,0
1989-12-21,0.17823,0.18635,0.17823,0.17823,576512,0
1989-12-22,0.17823,0.18635,0.17823,0.18635,546519,0
1989-12-26,0.18635,0.18635,0.17823,0.18635,933082,0
1989-12-27,0.18635,0.18635,0.17823,0.17823,446545,0
1989-12-28,0.18635,0.18635,0.17823,0.17823,639827,0
1989-12-29,0.17823,0.17823,0.17823,0.17823,1766184,0
1990-01-02,0.17823,0.18635,0.17823,0.18635,259928,0
1990-01-03,0.18635,0.21065,0.18635,0.21065,1722864,0
1990-01-04,0.21065,0.21885,0.20261,0.20261,1136355,0
1990-01-05,0.20261,0.20261,0.20261,0.20261,446545,0
1990-01-08,0.20261,0.20261,0.18635,0.18635,469870,0
1990-01-09,0.19449,0.19449,0.18635,0.18635,173285,0
1990-01-10,0.18635,0.18635,0.18635,0.18635,259928,0
1990-01-11,0.18635,0.18635,0.18635,0.18635,233269,0
1990-01-12,0.18635,0.18635,0.17823,0.17823,473204,0
1990-01-15,0.17823,0.18635,0.17823,0.18635,479867,0
1990-01-16,0.17823,0.18635,0.17823,0.18635,743130,0
1990-01-17,0.18635,0.18635,0.18635,0.18635,373230,0
1990-01-18,0.18635,0.18635,0.17823,0.18635,519860,0
1990-01-19,0.18635,0.19449,0.18635,0.19449,279926,0
1990-01-22,0.18635,0.19449,0.18635,0.18635,623163,0
1990-01-23,0.18635,0.21885,0.18635,0.21065,2396012,0
1990-01-24,0.20261,0.21065,0.20261,0.20261,2489323,0
1990-01-25,0.20261,0.21885,0.20261,0.21065,1682874,0
1990-01-26,0.21885,0.21885,0.20261,0.20261,353236,0
1990-01-29,0.20261,0.20261,0.20261,0.20261,483201,0
1990-01-30,0.20261,0.21065,0.20261,0.20261,999727,0
1990-01-31,0.20261,0.20261,0.20261,0.20261,339907,0
1990-02-01,0.20261,0.21885,0.20261,0.21885,973067,0
1990-02-02,0.21885,0.21885,0.21065,0.21885,566514,0
1990-02-05,0.21885,0.21885,0.21885,0.21885,839774,0
1990-02-06,0.21885,0.21885,0.21885,0.21885,943076,0
1990-02-07,0.21885,0.21885,0.21885,0.21885,203281,0
1990-02-08,0.22691,0.23487,0.21885,0.23487,2046113,0
1990-02-09,0.23487,0.23487,0.23487,0.23487,709806,0
1990-02-12,0.23487,0.23487,0.22691,0.22691,473204,0
1990-02-13,0.23487,0.23487,0.21885,0.21885,286584,0
1990-02-14,0.21885,0.22691,0.21885,0.22691,463207,0
1990-02-15,0.22691,0.22691,0.21885,0.22691,176617,0
1990-02-16,0.21885,0.21885,0.21885,0.21885,279926,0
1990-02-20,0.21885,0.22691,0.21885,0.22691,206612,0
1990-02-21,0.22691,0.22691,0.22691,0.22691,196613,0
1990-02-22,0.22691,0.22691,0.22691,0.22691,83309,0
1990-02-23,0.21885,0.22691,0.21885,0.22691,399890,0
1990-02-26,0.22691,0.22691,0.22691,0.22691,363234,0
1990-02-27,0.22691,0.23487,0.22691,0.23487,389893,0
1990-02-28,0.23487,0.24308,0.23487,0.23487,1056381,0
1990-03-01,0.23487,0.24308,0.23487,0.23487,546519,0
1990-03-02,0.24308,0.25925,0.23487,0.25121,1146353,0
1990-03-05,0.25925,0.26727,0.25121,0.25925,906421,0
1990-03-06,0.26727,0.26727,0.25121,0.26727,719804,0
1990-03-07,0.26727,0.28363,0.26727,0.28363,2386014,0
1990-03-08,0.29166,0.29987,0.28363,0.29987,2176074,0
1990-03-09,0.29987,0.29987,0.27551,0.28363,1909483,0
1990-03-12,0.27551,0.28363,0.26727,0.28363,2542641,0
1990-03-13,0.27551,0.29166,0.27551,0.29166,1256325,0
1990-03-14,0.29166,0.29987,0.29166,0.29987,1242997,0
1990-03-15,0.29987,0.29987,0.29166,0.29166,426548,0
1990-03-16,0.29166,0.29166,0.28363,0.29166,1053047,0
1990-03-19,0.29166,0.29987,0.28363,0.29987,1129692,0
1990-03-20,0.29166,0.29987,0.29166,0.29987,1322971,0
1990-03-21,0.29987,0.29987,0.29987,0.29987,1183014,0
1990-03-22,0.29987,0.29987,0.29987,0.29987,779788,0
1990-03-23,0.29987,0.32401,0.29987,0.32401,1952802,0
1990-03-26,0.33223,0.33223,0.32401,0.32401,859765,0
1990-03-27,0.31606,0.32401,0.31606,0.32401,2459330,0
1990-03-28,0.32401,0.32401,0.31606,0.31606,386561,0
1990-03-29,0.31606,0.31606,0.31606,0.31606,379899,0
1990-03-30,0.31606,0.31606,0.31606,0.31606,453207,0
1990-04-02,0.30783,0.30783,0.29166,0.29987,683151,0
1990-04-03,0.29987,0.30783,0.29987,0.29987,1962798,0
1990-04-04,0.29987,0.29987,0.29987,0.29987,186619,0
1990-04-05,0.29987,0.29987,0.29987,0.29987,696479,0
1990-04-06,0.29987,0.29987,0.29987,0.29987,149960,0
1990-04-09,0.29987,0.30783,0.29987,0.29987,609834,0
1990-04-10,0.29987,0.29987,0.29987,0.29987,659821,0
1990-04-11,0.29987,0.29987,0.29987,0.29987,499863,0
1990-04-12,0.29987,0.29987,0.29166,0.29166,469870,0
1990-04-16,0.29166,0.29166,0.28363,0.29166,796449,0
1990-04-17,0.28363,0.29166,0.28363,0.29166,469870,0
1990-04-18,0.29166,0.29166,0.28363,0.28363,463207,0
1990-04-19,0.28363,0.29166,0.28363,0.29166,279926,0
1990-04-20,0.29166,0.29166,0.28363,0.28363,363234,0
1990-04-23,0.28363,0.28363,0.28363,0.28363,53319,0
1990-04-24,0.28363,0.28363,0.27551,0.27551,1006393,0
1990-04-25,0.26727,0.26727,0.25925,0.26727,589842,0
1990-04-26,0.25925,0.26727,0.25121,0.25121,599838,0
1990-04-27,0.25925,0.25925,0.25121,0.25121,416551,0
1990-04-30,0.23487,0.24308,0.21885,0.24308,499863,0
1990-05-01,0.24308,0.25121,0.24308,0.25121,556516,0
1990-05-02,0.25121,0.26727,0.25121,0.26727,389893,0
1990-05-03,0.27551,0.28363,0.27551,0.28363,379899,0
1990-05-04,0.28363,0.28363,0.28363,0.28363,239937,0
1990-05-07,0.28363,0.28363,0.27551,0.28363,396558,0
1990-05-08,0.28363,0.28363,0.28363,0.28363,206612,0
1990-05-09,0.28363,0.31606,0.26727,0.31606,2082763,0
1990-05-10,0.31606,0.31606,0.29987,0.31606,1166347,0
1990-05-11,0.30783,0.31606,0.30783,0.31606,493200,0
1990-05-14,0.31606,0.31606,0.29987,0.29987,2612623,0
1990-05-15,0.29987,0.31606,0.29987,0.31606,1362963,0
1990-05-16,0.31606,0.31606,0.29987,0.30783,723139,0
1990-05-17,0.29987,0.30783,0.29987,0.29987,463207,0
1990-05-18,0.29987,0.30783,0.29987,0.30783,1842830,0
1990-05-21,0.29987,0.29987,0.29987,0.29987,446545,0
1990-05-22,0.29987,0.29987,0.29987,0.29987,1173014,0
1990-05-23,0.29987,0.31606,0.29987,0.31606,369902,0
1990-05-24,0.31606,0.33223,0.31606,0.32401,1969464,0
1990-05-25,0.32401,0.32401,0.32401,0.32401,719804,0
1990-05-29,0.31606,0.31606,0.31606,0.31606,619832,0
1990-05-30,0.31606,0.32401,0.31606,0.31606,833104,0
1990-05-31,0.31606,0.31606,0.31606,0.31606,859765,0
1990-06-01,0.31606,0.31606,0.31606,0.31606,2722594,0
1990-06-04,0.31606,0.31606,0.29987,0.31606,666487,0
1990-06-05,0.30783,0.30783,0.29987,0.30783,396558,0
1990-06-06,0.30783,0.31606,0.30783,0.31606,2156078,0
1990-06-07,0.31606,0.31606,0.30783,0.31606,1516255,0
1990-06-08,0.30783,0.3484,0.30783,0.33223,4838684,0
1990-06-11,0.33223,0.3484,0.33223,0.3484,2599294,0
1990-06-12,0.3484,0.3484,0.34025,0.34025,793117,0
1990-06-13,0.34025,0.36466,0.34025,0.35644,3748978,0
1990-06-14,0.36466,0.36466,0.3484,0.3484,1556244,0
1990-06-15,0.35644,0.35644,0.3484,0.35644,666487,0
1990-06-18,0.3484,0.35644,0.33223,0.33223,733133,0
1990-06-19,0.34025,0.3484,0.34025,0.34025,729801,0
1990-06-20,0.3484,0.3484,0.3484,0.3484,713140,0
1990-06-21,0.3484,0.3484,0.33223,0.33223,2376018,0
1990-06-22,0.33223,0.3484,0.33223,0.34025,2062771,0
1990-06-25,0.3484,0.3484,0.33223,0.33223,1126359,0
1990-06-26,0.34025,0.3484,0.33223,0.33223,859765,0
1990-06-27,0.33223,0.34025,0.33223,0.33223,529857,0
1990-06-28,0.33223,0.3484,0.33223,0.34025,1073040,0
1990-06-29,0.3484,0.35644,0.34025,0.35644,1509591,0
1990-07-02,0.36466,0.37277,0.35644,0.36466,2376018,0
1990-07-03,0.36466,0.37277,0.3484,0.37277,1183014,0
1990-07-05,0.36466,0.36466,0.35644,0.36466,589842,0
1990-07-06,0.35644,0.36466,0.35644,0.36466,456544,0
1990-07-09,0.35644,0.36466,0.3484,0.3484,369902,0
1990-07-10,0.3484,0.36466,0.3484,0.36466,1696203,0
1990-07-11,0.36466,0.36466,0.36466,0.36466,989732,0
1990-07-12,0.36466,0.36466,0.3484,0.3484,423218,0
1990-07-13,0.3484,0.35644,0.3484,0.35644,839774,0
1990-07-16,0.3484,0.35644,0.3484,0.3484,326579,0
1990-07-17,0.35644,0.38074,0.3484,0.37277,2905877,0
1990-07-18,0.37277,0.37277,0.35644,0.35644,1816171,0
1990-07-19,0.36466,0.36466,0.3484,0.36466,1562909,0
1990-07-20,0.35644,0.36466,0.3484,0.36466,896422,0
1990-07-23,0.35644,0.35644,0.3484,0.3484,1639556,0
1990-07-24,0.3484,0.36466,0.3484,0.36466,1156351,0
1990-07-25,0.36466,0.36466,0.35644,0.36466,1009723,0
1990-07-26,0.36466,0.36466,0.36466,0.36466,136631,0
1990-07-27,0.35644,0.36466,0.35644,0.36466,406554,0
1990-07-30,0.36466,0.36466,0.3484,0.3484,516530,0
1990-07-31,0.3484,0.35644,0.3484,0.3484,659821,0
1990-08-01,0.3484,0.3484,0.3484,0.3484,313248,0
1990-08-02,0.33223,0.33223,0.32401,0.33223,483201,0
1990-08-03,0.32401,0.32401,0.29166,0.29987,1006393,0
1990-08-06,0.28363,0.28363,0.26727,0.26727,796449,0
1990-08-07,0.26727,0.26727,0.25121,0.26727,453207,0
1990-08-08,0.26727,0.27551,0.26727,0.27551,1432943,0
1990-08-09,0.27551,0.29987,0.27551,0.29987,1842830,0
1990-08-10,0.29987,0.29987,0.29166,0.29166,416551,0
1990-08-13,0.29166,0.29166,0.29166,0.29166,56655,0
1990-08-14,0.29166,0.29166,0.29166,0.29166,36657,0
1990-08-15,0.29166,0.29987,0.29166,0.29166,156623,0
1990-08-16,0.29166,0.29166,0.28363,0.28363,173285,0
1990-08-17,0.27551,0.27551,0.25925,0.26727,693146,0
1990-08-20,0.26727,0.26727,0.26727,0.26727,693146,0
1990-08-21,0.25925,0.26727,0.25925,0.26727,306585,0
1990-08-22,0.26727,0.26727,0.25121,0.25121,296586,0
1990-08-23,0.25121,0.25121,0.23487,0.23487,1066376,0
1990-08-24,0.23487,0.23487,0.21885,0.21885,1103035,0
1990-08-27,0.22691,0.24308,0.22691,0.24308,813111,0
1990-08-28,0.25121,0.25121,0.24308,0.25121,686478,0
1990-08-29,0.25121,0.25121,0.25121,0.25121,386561,0
1990-08-30,0.24308,0.25121,0.24308,0.24308,269926,0
1990-08-31,0.25121,0.25121,0.24308,0.24308,76646,0
1990-09-04,0.23487,0.23487,0.23487,0.23487,396558,0
1990-09-05,0.24308,0.24308,0.24308,0.24308,6665,0
1990-09-06,0.25121,0.25925,0.25121,0.25121,666487,0
1990-09-07,0.25121,0.25121,0.25121,0.25121,36657,0
1990-09-10,0.25121,0.25121,0.25121,0.25121,463207,0
1990-09-11,0.25121,0.25121,0.25121,0.25121,339907,0
1990-09-12,0.25121,0.25121,0.23487,0.23487,436546,0
1990-09-13,0.23487,0.23487,0.23487,0.23487,1129692,0
1990-09-14,0.22691,0.22691,0.21885,0.21885,1173014,0
1990-09-17,0.22691,0.22691,0.21885,0.22691,46656,0
1990-09-18,0.22691,0.22691,0.22691,0.22691,53319,0
1990-09-19,0.22691,0.22691,0.22691,0.22691,193282,0
1990-09-20,0.21885,0.21885,0.20261,0.21065,1472930,0
1990-09-21,0.21065,0.21065,0.19449,0.20261,879764,0
1990-09-24,0.19449,0.19449,0.17823,0.17823,1046383,0
1990-09-25,0.18635,0.20261,0.18635,0.20261,446545,0
1990-09-26,0.20261,0.21885,0.20261,0.21885,766460,0
1990-09-27,0.21065,0.21065,0.19449,0.19449,426548,0
1990-09-28,0.18635,0.19449,0.18635,0.18635,743130,0
1990-10-01,0.18635,0.19449,0.18635,0.18635,909753,0
1990-10-02,0.19449,0.19449,0.18635,0.18635,756463,0
1990-10-03,0.18635,0.18635,0.17823,0.17823,1479597,0
1990-10-04,0.17823,0.17823,0.17011,0.17011,1156351,0
1990-10-05,0.17823,0.17823,0.16214,0.17011,649823,0
1990-10-08,0.17011,0.17011,0.17011,0.17011,946409,0
1990-10-09,0.17011,0.17011,0.15392,0.15392,636493,0
1990-10-10,0.15392,0.16214,0.15392,0.16214,6361605,0
1990-10-11,0.15392,0.17011,0.15392,0.17011,1156351,0
1990-10-12,0.17011,0.17823,0.17011,0.17011,326579,0
1990-10-15,0.17823,0.17823,0.17011,0.17823,149960,0
1990-10-16,0.17823,0.17823,0.17823,0.17823,186619,0
1990-10-17,0.17823,0.17823,0.17011,0.17011,386561,0
1990-10-18,0.17011,0.17011,0.17011,0.17011,489866,0
1990-10-19,0.17011,0.17011,0.17011,0.17011,446545,0
1990-10-22,0.17011,0.17011,0.17011,0.17011,1862827,0
1990-10-23,0.17011,0.17011,0.17011,0.17011,426548,0
1990-10-24,0.17011,0.17011,0.17011,0.17011,256593,0
1990-10-25,0.17011,0.17011,0.17011,0.17011,289922,0
1990-10-26,0.17011,0.17011,0.17011,0.17011,76646,0
1990-10-29,0.17011,0.17011,0.16214,0.16214,353236,0
1990-10-30,0.15392,0.15392,0.14589,0.15392,659821,0
1990-10-31,0.15392,0.15392,0.15392,0.15392,823110,0
1990-11-01,0.15392,0.16214,0.15392,0.16214,409889,0
1990-11-02,0.15392,0.15392,0.15392,0.15392,823110,0
1990-11-05,0.15392,0.15392,0.14589,0.14589,489866,0
1990-11-06,0.14589,0.15392,0.13783,0.14589,1119695,0
1990-11-07,0.13783,0.13783,0.13783,0.13783,1826168,0
1990-11-08,0.13783,0.15392,0.13783,0.14589,2739253,0
1990-11-09,0.15392,0.15392,0.14589,0.15392,1672878,0
1990-11-12,0.17011,0.17011,0.16214,0.17011,659821,0
1990-11-13,0.17011,0.17011,0.17011,0.17011,379899,0
1990-11-14,0.17011,0.17823,0.17011,0.17011,389893,0
1990-11-15,0.17011,0.17823,0.17011,0.17823,296586,0
1990-11-16,0.17823,0.18635,0.17011,0.17011,1256325,0
1990-11-19,0.17823,0.17823,0.17011,0.17011,339907,0
1990-11-20,0.17011,0.17823,0.17011,0.17823,1482929,0
1990-11-21,0.17823,0.18635,0.17823,0.18635,276593,0
1990-11-23,0.18635,0.18635,0.18635,0.18635,99973,0
1990-11-26,0.18635,0.18635,0.17823,0.18635,333243,0
1990-11-27,0.18635,0.18635,0.18635,0.18635,256593,0
1990-11-28,0.18635,0.18635,0.17823,0.17823,879764,0
1990-11-29,0.17823,0.18635,0.17823,0.17823,786452,0
1990-11-30,0.17823,0.18635,0.17823,0.18635,323244,0
1990-12-03,0.18635,0.18635,0.17823,0.17823,289922,0
1990-12-04,0.17823,0.17823,0.17823,0.17823,363234,0
1990-12-05,0.17823,0.18635,0.17823,0.18635,436546,0
1990-12-06,0.18635,0.18635,0.17823,0.17823,749794,0
1990-12-07,0.17823,0.17823,0.17823,0.17823,296586,0
1990-12-10,0.17011,0.17823,0.17011,0.17011,249930,0
1990-12-11,0.17011,0.17011,0.17011,0.17011,456544,0
1990-12-12,0.17011,0.17011,0.16214,0.16214,516530,0
1990-12-13,0.17011,0.17011,0.15392,0.15392,389893,0
1990-12-14,0.15392,0.15392,0.15392,0.15392,173285,0
1990-12-17,0.15392,0.15392,0.14589,0.15392,1292984,0
1990-12-18,0.14589,0.15392,0.13783,0.15392,1499590,0
1990-12-19,0.14589,0.14589,0.13783,0.14589,849771,0
1990-12-20,0.14589,0.14589,0.13783,0.14589,516530,0
1990-12-21,0.14589,0.15392,0.13783,0.13783,4015573,0
1990-12-24,0.14589,0.15392,0.13783,0.14589,723139,0
1990-12-26,0.14589,0.15392,0.14589,0.15392,3459058,0
1990-12-27,0.15392,0.16214,0.15392,0.15392,1396285,0
1990-12-28,0.15392,0.17011,0.15392,0.16214,806444,0
1990-12-31,0.17011,0.17011,0.16214,0.17011,1056381,0
1991-01-02,0.17011,0.17823,0.17011,0.17011,349906,0
1991-01-03,0.17011,0.17011,0.16214,0.17011,646492,0
1991-01-04,0.16214,0.17011,0.15392,0.16214,436546,0
1991-01-07,0.16214,0.17011,0.16214,0.17011,206612,0
1991-01-08,0.17011,0.17823,0.17011,0.17823,443214,0
1991-01-09,0.17823,0.18635,0.17823,0.18635,1063045,0
1991-01-10,0.18635,0.18635,0.18635,0.18635,416551,0
1991-01-11,0.18635,0.18635,0.18635,0.18635,349906,0
1991-01-14,0.18635,0.18635,0.17823,0.17823,479867,0
1991-01-15,0.17823,0.17823,0.17823,0.17823,286584,0
1991-01-16,0.17823,0.17823,0.17011,0.17011,286584,0
1991-01-17,0.18635,0.18635,0.17823,0.18635,876426,0
1991-01-18,0.18635,0.18635,0.17823,0.17823,89974,0
1991-01-21,0.17823,0.17823,0.17011,0.17823,409889,0
1991-01-22,0.17823,0.17823,0.17823,0.17823,139959,0
1991-01-23,0.17823,0.18635,0.17823,0.17823,556516,0
1991-01-24,0.18635,0.20261,0.18635,0.19449,1339636,0
1991-01-25,0.20261,0.20261,0.20261,0.20261,493200,0
1991-01-28,0.20261,0.20261,0.20261,0.20261,546519,0
1991-01-29,0.20261,0.20261,0.20261,0.20261,423218,0
1991-01-30,0.20261,0.21885,0.20261,0.21885,1149685,0
1991-01-31,0.21885,0.23487,0.21885,0.23487,1076373,0
1991-02-01,0.23487,0.23487,0.23487,0.23487,1452936,0
1991-02-04,0.23487,0.23487,0.23487,0.23487,406554,0
1991-02-05,0.23487,0.23487,0.21065,0.22691,1676213,0
1991-02-06,0.22691,0.22691,0.22691,0.22691,979733,0
1991-02-07,0.22691,0.23487,0.22691,0.23487,1832833,0
1991-02-08,0.23487,0.26727,0.23487,0.26727,2416006,0
1991-02-11,0.27551,0.29987,0.27551,0.29987,3755644,0
1991-02-12,0.29987,0.29987,0.27551,0.29166,2019452,0
1991-02-13,0.28363,0.29166,0.28363,0.28363,1749522,0
1991-02-14,0.29166,0.29166,0.26727,0.26727,1089704,0
1991-02-15,0.26727,0.27551,0.26727,0.27551,1409616,0
1991-02-19,0.26727,0.26727,0.26727,0.26727,776453,0
1991-02-20,0.26727,0.26727,0.25121,0.25121,1063045,0
1991-02-21,0.25925,0.25925,0.25121,0.25121,1229663,0
1991-02-22,0.25121,0.25121,0.25121,0.25121,359905,0
1991-02-25,0.25121,0.25121,0.25121,0.25121,203281,0
1991-02-26,0.24308,0.24308,0.22691,0.23487,1029721,0
1991-02-27,0.23487,0.24308,0.22691,0.23487,1232999,0
1991-02-28,0.25121,0.25925,0.25121,0.25121,1026389,0
1991-03-01,0.25121,0.25121,0.25121,0.25121,686478,0
1991-03-04,0.25121,0.25121,0.25121,0.25121,446545,0
1991-03-05,0.25121,0.25121,0.25121,0.25121,379899,0
1991-03-06,0.25925,0.25925,0.25121,0.25121,776453,0
1991-03-07,0.25121,0.25925,0.24308,0.25121,723139,0
1991-03-08,0.25925,0.26727,0.25121,0.26727,463207,0
1991-03-11,0.26727,0.26727,0.25925,0.25925,563180,0
1991-03-12,0.25925,0.26727,0.25121,0.25121,333243,0
1991-03-13,0.25925,0.25925,0.25121,0.25121,1053047,0
1991-03-14,0.25121,0.26727,0.25121,0.26727,2016119,0
1991-03-15,0.26727,0.26727,0.25925,0.25925,759791,0
1991-03-18,0.26727,0.26727,0.25121,0.25121,629828,0
1991-03-19,0.25121,0.25121,0.23487,0.25121,713140,0
1991-03-20,0.24308,0.25121,0.24308,0.25121,1056381,0
1991-03-21,0.25121,0.25925,0.25121,0.25121,613167,0
1991-03-22,0.25121,0.25925,0.25121,0.25925,739799,0
1991-03-25,0.25925,0.26727,0.25925,0.25925,926414,0
1991-03-26,0.25925,0.26727,0.25121,0.25925,573180,0
1991-03-27,0.26727,0.26727,0.25925,0.25925,1053047,0
1991-03-28,0.25925,0.25925,0.25925,0.25925,516530,0
1991-04-01,0.25925,0.26727,0.25925,0.26727,1006393,0
1991-04-02,0.26727,0.27551,0.26727,0.26727,593174,0
1991-04-03,0.26727,0.29166,0.26727,0.29166,2396012,0
1991-04-04,0.29166,0.29166,0.28363,0.28363,1362963,0
1991-04-05,0.28363,0.29166,0.28363,0.28363,926414,0
1991-04-08,0.28363,0.28363,0.27551,0.28363,709806,0
1991-04-09,0.29166,0.29987,0.29166,0.29166,4375473,0
1991-04-10,0.29987,0.29987,0.29166,0.29987,1409616,0
1991-04-11,0.29987,0.29987,0.29987,0.29987,2436004,0
1991-04-12,0.29987,0.29987,0.28363,0.28363,1026389,0
1991-04-15,0.29166,0.29166,0.28363,0.29166,793117,0
1991-04-16,0.29166,0.29987,0.28363,0.29987,3065833,0
1991-04-17,0.29987,0.32401,0.29987,0.31606,5871734,0
1991-04-18,0.32401,0.36466,0.31606,0.35644,9007547,0
1991-04-19,0.3484,0.35644,0.32401,0.32401,3968919,0
1991-04-22,0.32401,0.32401,0.29987,0.29987,1792845,0
1991-04-23,0.29987,0.32401,0.29987,0.31606,443214,0
1991-04-24,0.31606,0.31606,0.31606,0.31606,1099700,0
1991-04-25,0.31606,0.33223,0.31606,0.31606,2889215,0
1991-04-26,0.31606,0.33223,0.31606,0.33223,526526,0
1991-04-29,0.33223,0.33223,0.31606,0.31606,1362963,0
1991-04-30,0.31606,0.31606,0.30783,0.31606,406554,0
1991-05-01,0.31606,0.32401,0.31606,0.32401,676480,0
1991-05-02,0.33223,0.36466,0.33223,0.3484,3742314,0
1991-05-03,0.3484,0.38074,0.3484,0.37277,3832288,0
1991-05-06,0.37277,0.38074,0.36466,0.38074,2675938,0
1991-05-07,0.38886,0.38886,0.38074,0.38074,1852828,0
1991-05-08,0.38074,0.38886,0.38074,0.38886,1576239,0
1991-05-09,0.38886,0.43747,0.38886,0.42953,9217490,0
1991-05-10,0.43747,0.44558,0.42953,0.42953,3129149,0
1991-05-13,0.42953,0.42953,0.41327,0.42111,1756187,0
1991-05-14,0.42111,0.42953,0.39699,0.40504,1506254,0
1991-05-15,0.40504,0.41327,0.40504,0.40504,979733,0
1991-05-16,0.41327,0.41327,0.41327,0.41327,333243,0
1991-05-17,0.41327,0.41327,0.39699,0.40504,529857,0
1991-05-20,0.40504,0.41327,0.39699,0.41327,493200,0
1991-05-21,0.42111,0.43747,0.42111,0.42953,2719259,0
1991-05-22,0.42953,0.42953,0.42111,0.42953,793117,0
1991-05-23,0.42953,0.46163,0.42953,0.44558,4672061,0
1991-05-24,0.46163,0.47807,0.45397,0.46992,4088888,0
1991-05-28,0.47807,0.48635,0.47807,0.47807,2572632,0
1991-05-29,0.47807,0.47807,0.46163,0.47807,1396285,0
1991-05-30,0.47807,0.47807,0.47807,0.47807,709806,0
1991-05-31,0.47807,0.47807,0.46992,0.47807,1099700,0
1991-06-03,0.46992,0.46992,0.46163,0.46163,566514,0
1991-06-04,0.46163,0.5102,0.45397,0.4941,3685666,0
1991-06-05,0.4941,0.5102,0.4941,0.5025,1889486,0
1991-06-06,0.5102,0.5831,0.5102,0.551,9134180,0
1991-06-07,0.5831,0.5831,0.5671,0.5752,4602078,0
1991-06-10,0.5752,0.5752,0.5428,0.5752,1806176,0
1991-06-11,0.5752,0.5915,0.5671,0.5831,2172741,0
1991-06-12,0.5915,0.6237,0.5752,0.6079,2535977,0
1991-06-13,0.6079,0.6237,0.5915,0.6079,4165532,0
1991-06-14,0.6079,0.6079,0.5915,0.6079,2399344,0
1991-06-17,0.6079,0.6079,0.5831,0.5831,1599568,0
1991-06-18,0.6079,0.6237,0.5996,0.6237,3748978,0
1991-06-19,0.6157,0.6237,0.5996,0.6237,3065833,0
1991-06-20,0.6237,0.6237,0.5996,0.6079,1979460,0
1991-06-21,0.6079,0.6157,0.6079,0.6079,2212731,0
1991-06-24,0.6079,0.6157,0.5996,0.6079,1436276,0
1991-06-25,0.6079,0.6079,0.6079,0.6079,2409345,0
1991-06-26,0.6079,0.6564,0.5915,0.6319,3758976,0
1991-06-27,0.6401,0.6725,0.6401,0.6644,1316308,0
1991-06-28,0.6564,0.6887,0.6564,0.6725,4458789,0
1991-07-01,0.6807,0.6887,0.6481,0.6564,1992790,0
1991-07-02,0.6564,0.6564,0.6237,0.6319,3332427,0
1991-07-03,0.6237,0.6237,0.5996,0.6157,4055564,0
1991-07-05,0.6157,0.6237,0.6079,0.6157,816446,0
1991-07-08,0.6237,0.6401,0.6079,0.6401,2109427,0
1991-07-09,0.6319,0.6319,0.6237,0.6237,686478,0
1991-07-10,0.6237,0.6237,0.6079,0.6237,1159683,0
1991-07-11,0.6237,0.6401,0.5915,0.6079,1766184,0
1991-07-12,0.5996,0.6079,0.5915,0.5915,463207,0
1991-07-15,0.5996,0.6079,0.5915,0.5996,673151,0
1991-07-16,0.6079,0.6079,0.5831,0.5915,1339636,0
1991-07-17,0.5915,0.5915,0.5591,0.5591,8857591,0
1991-07-18,0.5591,0.5831,0.5591,0.5831,1666213,0
1991-07-19,0.5915,0.6079,0.5915,0.5996,1063045,0
1991-07-22,0.5996,0.5996,0.5915,0.5915,396558,0
1991-07-23,0.5915,0.5915,0.5915,0.5915,686478,0
1991-07-24,0.5831,0.5915,0.5752,0.5752,1053047,0
1991-07-25,0.5752,0.5831,0.5752,0.5752,516530,0
1991-07-26,0.5831,0.5831,0.5752,0.5752,229937,0
1991-07-29,0.5752,0.5752,0.5752,0.5752,433215,0
1991-07-30,0.5831,0.5915,0.5831,0.5831,1076373,0
1991-07-31,0.5915,0.5915,0.5752,0.5831,369902,0
1991-08-01,0.5752,0.5831,0.5752,0.5831,343241,0
1991-08-02,0.5996,0.6401,0.5996,0.6319,4092217,0
1991-08-05,0.6237,0.6237,0.6157,0.6237,839774,0
1991-08-06,0.6157,0.6237,0.6157,0.6237,479867,0
1991-08-07,0.6319,0.6319,0.6237,0.6237,673151,0
1991-08-08,0.6237,0.6725,0.6237,0.6564,3042506,0
1991-08-09,0.6564,0.6725,0.6564,0.6725,983067,0
1991-08-12,0.6644,0.6725,0.6564,0.6725,453207,0
1991-08-13,0.6725,0.7209,0.6725,0.6887,1849496,0
1991-08-14,0.6967,0.7048,0.6887,0.6887,323244,0
1991-08-15,0.6887,0.6967,0.6807,0.6967,1146353,0
1991-08-16,0.6967,0.7048,0.6887,0.7048,2742588,0
1991-08-19,0.6807,0.6887,0.6401,0.6887,1879487,0
1991-08-20,0.6887,0.6887,0.6725,0.6807,723139,0
1991-08-21,0.6967,0.7131,0.6887,0.7131,2505984,0
1991-08-22,0.7131,0.7372,0.7131,0.7372,1056381,0
1991-08-23,0.729,0.7779,0.729,0.7618,3062500,0
1991-08-26,0.7695,0.7695,0.7455,0.7455,406554,0
1991-08-27,0.7455,0.7455,0.729,0.729,453207,0
1991-08-28,0.7372,0.7455,0.729,0.7372,426548,0
1991-08-29,0.7372,0.7455,0.7372,0.7455,149960,0
1991-08-30,0.7455,0.7455,0.7209,0.729,193282,0
1991-09-03,0.7209,0.7209,0.7048,0.7048,673151,0
1991-09-04,0.7131,0.7131,0.6807,0.7048,443214,0
1991-09-05,0.7048,0.7372,0.7048,0.7372,1499590,0
1991-09-06,0.7372,0.7455,0.7209,0.7209,483201,0
1991-09-09,0.7131,0.7209,0.7048,0.7048,266594,0
1991-09-10,0.7048,0.7048,0.7048,0.7048,703143,0
1991-09-11,0.7048,0.7131,0.6887,0.6887,923081,0
1991-09-12,0.6887,0.7048,0.6887,0.7048,713140,0
1991-09-13,0.7131,0.7209,0.7048,0.7131,539854,0
1991-09-16,0.6887,0.7048,0.6887,0.7048,423218,0
1991-09-17,0.7048,0.7209,0.7048,0.7209,1349633,0
1991-09-18,0.7209,0.729,0.7209,0.729,1019724,0
1991-09-19,0.7209,0.7455,0.7209,0.729,1173014,0
1991-09-20,0.7372,0.7455,0.7372,0.7372,666487,0
1991-09-23,0.7372,0.7372,0.729,0.7372,516530,0
1991-09-24,0.729,0.7537,0.729,0.7455,3375745,0
1991-09-25,0.7455,0.8507,0.7372,0.8507,8284408,0
1991-09-26,0.8426,0.8586,0.8346,0.8586,2406008,0
1991-09-27,0.867,0.8994,0.867,0.8994,2839225,0
1991-09-30,0.8994,0.9479,0.8832,0.9399,2802571,0
1991-10-01,0.9316,0.9642,0.9156,0.9156,1676213,0
1991-10-02,0.9237,0.9237,0.8994,0.8994,1266322,0
1991-10-03,0.8994,0.9316,0.8912,0.9316,2482657,0
1991-10-04,0.9399,0.9885,0.9399,0.9642,2256052,0
1991-10-07,0.972,0.972,0.9479,0.9479,2146084,0
1991-10-08,0.956,0.9642,0.9074,0.9074,2326034,0
1991-10-09,0.8994,0.9156,0.8912,0.9074,2259385,0
1991-10-10,0.9156,0.9399,0.9156,0.9316,1909483,0
1991-10-11,0.9156,0.9237,0.9156,0.9156,389893,0
1991-10-14,0.9156,0.9156,0.9074,0.9074,406554,0
1991-10-15,0.9156,0.9156,0.9156,0.9156,1519586,0
1991-10-16,0.9156,0.9805,0.9156,0.9642,2172741,0
1991-10-17,0.9642,0.9805,0.9479,0.972,1173014,0
1991-10-18,0.9805,0.9966,0.9805,0.9966,1043051,0
1991-10-21,0.9885,1.0128,0.9885,1.0128,1073040,0
1991-10-22,1.0128,1.0128,1.0045,1.0128,443214,0
1991-10-23,1.0128,1.0128,1.0128,1.0128,1029721,0
1991-10-24,1.0128,1.0128,1.0128,1.0128,696479,0
1991-10-25,1.0128,1.0128,0.9399,0.9399,2269381,0
1991-10-28,0.9399,0.9479,0.8912,0.9156,1909483,0
1991-10-29,0.9156,0.9316,0.9156,0.9237,326579,0
1991-10-30,0.9156,0.9316,0.9074,0.9156,823110,0
1991-10-31,0.9074,0.9399,0.9074,0.9399,613167,0
1991-11-01,0.9316,0.9479,0.9316,0.9479,349906,0
1991-11-04,0.956,0.956,0.9316,0.9399,206612,0
1991-11-05,0.9399,0.9399,0.9156,0.9237,426548,0
1991-11-06,0.9316,0.9316,0.8994,0.8994,843104,0
1991-11-07,0.9074,1.029,0.9074,1.029,3159139,0
1991-11-08,1.029,1.029,1.0045,1.0128,1492924,0
1991-11-11,1.0128,1.0369,1.0045,1.0128,566514,0
1991-11-12,1.0128,1.0453,1.0045,1.0453,1396285,0
1991-11-13,1.0369,1.0534,1.029,1.0453,24483336,0
1991-11-14,1.0615,1.0615,1.0369,1.0369,2332698,0
1991-11-15,1.0369,1.0453,1.0208,1.0208,5988371,0
1991-11-18,1.0128,1.029,1.0128,1.029,4008910,0
1991-11-19,1.029,1.029,0.9966,1.0128,3469052,0
1991-11-20,1.0128,1.0128,0.9966,0.9966,4405464,0
1991-11-21,1.0045,1.0045,0.9966,0.9966,3405740,0
1991-11-22,0.9966,0.9966,0.9966,0.9966,1316308,0
1991-11-25,0.9966,0.9966,0.9805,0.9805,4125546,0
1991-11-26,0.9805,0.9805,0.9399,0.9479,3712324,0
1991-11-27,0.9642,0.972,0.956,0.956,4805358,0
1991-11-29,0.9479,0.956,0.9479,0.956,696479,0
1991-12-02,0.9479,0.9479,0.9399,0.9479,4422128,0
1991-12-03,0.9316,0.9316,0.8101,0.8101,15699059,0
1991-12-04,0.794,0.8021,0.6887,0.7209,30281758,0
1991-12-05,0.7209,0.794,0.7209,0.7695,11383567,0
1991-12-06,0.7695,0.8184,0.7695,0.8021,6814811,0
1991-12-09,0.8021,0.8264,0.786,0.786,2036114,0
1991-12-10,0.794,0.794,0.786,0.794,3692327,0
1991-12-11,0.794,0.8021,0.7537,0.7695,3322430,0
1991-12-12,0.7618,0.7695,0.7209,0.7209,4785363,0
1991-12-13,0.7209,0.7209,0.6564,0.6644,7837865,0
1991-12-16,0.6644,0.7048,0.6564,0.6887,5691784,0
1991-12-17,0.6887,0.6887,0.6319,0.6401,8081134,0
1991-12-18,0.6237,0.6401,0.5996,0.6401,8137782,0
1991-12-19,0.6319,0.6725,0.35644,0.42111,110403282,0
1991-12-20,0.44558,0.44558,0.41327,0.42111,45171037,0
1991-12-23,0.42953,0.43747,0.41327,0.41327,9367448,0
1991-12-24,0.40504,0.41327,0.38074,0.38886,13153086,0
1991-12-26,0.38074,0.43747,0.38074,0.43747,9617380,0
1991-12-27,0.43747,0.46163,0.42953,0.46163,9044205,0
1991-12-30,0.46163,0.48635,0.46163,0.48635,9004214,0
1991-12-31,0.5025,0.5187,0.48635,0.4941,7811209,0
1992-01-02,0.5025,0.5025,0.47807,0.47807,2765913,0
1992-01-03,0.47807,0.4941,0.47807,0.47807,5208582,0
1992-01-06,0.4941,0.4941,0.48635,0.4941,4602078,0
1992-01-07,0.4941,0.4941,0.4941,0.4941,3672334,0
1992-01-08,0.6564,0.6564,0.5831,0.6079,27129280,0
1992-01-09,0.6237,0.7372,0.6237,0.7048,30365064,0
1992-01-10,0.6967,0.7131,0.6564,0.6807,14169473,0
1992-01-13,0.6807,0.6807,0.6564,0.6725,5351877,0
1992-01-14,0.6725,0.6887,0.6725,0.6807,7171382,0
1992-01-15,0.6887,0.7537,0.6887,0.7372,13376360,0
1992-01-16,0.7372,0.7537,0.7209,0.7372,10053932,0
1992-01-17,0.729,0.7372,0.6887,0.6887,4822022,0
1992-01-20,0.6887,0.6887,0.6887,0.6887,4988643,0
1992-01-21,0.6725,0.6725,0.5996,0.6079,7711235,0
1992-01-22,0.6079,0.6481,0.6079,0.6401,5081947,0
1992-01-23,0.6481,0.6807,0.6481,0.6644,5848409,0
1992-01-24,0.6644,0.6644,0.6401,0.6564,1959470,0
1992-01-27,0.6564,0.6564,0.6564,0.6564,2062771,0
1992-01-28,0.6564,0.6564,0.6564,0.6564,2452666,0
1992-01-29,0.6481,0.6481,0.6237,0.6237,2509320,0
1992-01-30,0.6237,0.6237,0.6079,0.6079,2489323,0
1992-01-31,0.6079,0.6401,0.6079,0.6401,2472659,0
1992-02-03,0.6401,0.6564,0.6401,0.6564,2849223,0
1992-02-04,0.6644,0.7048,0.6564,0.7048,5091945,0
1992-02-05,0.7209,0.7455,0.7209,0.7372,7757886,0
1992-02-06,0.7537,0.7618,0.729,0.7372,9347452,0
1992-02-07,0.7372,0.7455,0.6887,0.7048,4232181,0
1992-02-10,0.7048,0.7372,0.7048,0.7372,1776183,0
1992-02-11,0.7455,0.7695,0.7455,0.7695,4445456,0
1992-02-12,0.7695,0.7695,0.7537,0.7537,1999455,0
1992-02-13,0.7537,0.7537,0.7048,0.7048,2239388,0
1992-02-14,0.7131,0.7209,0.7048,0.7209,1349633,0
1992-02-18,0.7209,0.7209,0.7048,0.7048,1029721,0
1992-02-19,0.7048,0.7048,0.6887,0.6887,1232999,0
1992-02-20,0.6887,0.6887,0.6725,0.6725,953074,0
1992-02-21,0.6807,0.6887,0.6725,0.6807,1126359,0
1992-02-24,0.6725,0.6725,0.6564,0.6725,1063045,0
1992-02-25,0.6725,0.6725,0.6564,0.6564,509861,0
1992-02-26,0.6564,0.6564,0.6481,0.6564,1499590,0
1992-02-27,0.6564,0.6564,0.6401,0.6401,1136355,0
1992-02-28,0.6401,0.6725,0.6319,0.6564,5315222,0
1992-03-02,0.6481,0.6564,0.6401,0.6481,2362689,0
1992-03-03,0.6564,0.6564,0.6401,0.6481,3082494,0
1992-03-04,0.6481,0.6887,0.6401,0.6644,9840656,0
1992-03-05,0.6725,0.7695,0.6725,0.7695,22087320,0
1992-03-06,0.7695,0.7695,0.729,0.7455,8321069,0
1992-03-09,0.7455,0.7618,0.7209,0.729,2889215,0
1992-03-10,0.7455,0.8021,0.7455,0.8021,8860921,0
1992-03-11,0.8101,0.8184,0.7779,0.8184,9527407,0
1992-03-12,0.8184,0.8184,0.794,0.794,2339363,0
1992-03-13,0.8021,0.8021,0.794,0.794,1016390,0
1992-03-16,0.786,0.786,0.7537,0.7537,1696203,0
1992-03-17,0.7537,0.8021,0.7537,0.794,1886153,0
1992-03-18,0.794,0.8021,0.7779,0.794,1369628,0
1992-03-19,0.8101,0.8346,0.8101,0.8346,2839225,0
1992-03-20,0.8264,0.8426,0.8264,0.8346,1109698,0
1992-03-23,0.8264,0.8264,0.8021,0.8021,1386288,0
1992-03-24,0.8021,0.8184,0.8021,0.8021,3968919,0
1992-03-25,0.8021,0.8021,0.7779,0.8021,889760,0
1992-03-26,0.794,0.8184,0.794,0.8101,1499590,0
1992-03-27,0.8021,0.8021,0.7695,0.786,1879487,0
1992-03-30,0.7779,0.7779,0.7618,0.7695,1126359,0
1992-03-31,0.7695,0.7695,0.7537,0.7695,506530,0
1992-04-01,0.7695,0.7695,0.7537,0.7695,1203007,0
1992-04-02,0.7695,0.7695,0.7209,0.729,2076099,0
1992-04-03,0.7209,0.729,0.7048,0.7209,1889486,0
1992-04-06,0.729,0.7695,0.7209,0.7537,4998637,0
1992-04-07,0.7537,0.7618,0.729,0.729,2729257,0
1992-04-08,0.7209,0.729,0.7048,0.7048,4112213,0
1992-04-09,0.7372,0.7455,0.7131,0.7131,6118334,0
1992-04-10,0.7209,0.7372,0.7131,0.7209,2869222,0
1992-04-13,0.7209,0.7209,0.7209,0.7209,1029721,0
1992-04-14,0.7209,0.7209,0.7209,0.7209,3748978,0
1992-04-15,0.729,0.729,0.7209,0.729,2575966,0
1992-04-16,0.7372,0.7455,0.7209,0.7209,1566242,0
1992-04-20,0.7131,0.7131,0.6725,0.6887,2376018,0
1992-04-21,0.6887,0.6887,0.6079,0.6319,3375745,0
1992-04-22,0.6319,0.6319,0.6079,0.6079,3775640,0
1992-04-23,0.6079,0.6319,0.6079,0.6237,1756187,0
1992-04-24,0.6319,0.6401,0.5915,0.5915,2525978,0
1992-04-27,0.5915,0.5915,0.5348,0.5348,5341883,0
1992-04-28,0.5348,0.5591,0.5348,0.5428,3305766,0
1992-04-29,0.5428,0.5831,0.5428,0.5831,2832565,0
1992-04-30,0.5915,0.5915,0.5752,0.5752,2452666,0
1992-05-01,0.5671,0.5752,0.5428,0.5428,1992790,0
1992-05-04,0.5428,0.5752,0.5428,0.5752,1672878,0
1992-05-05,0.5752,0.5752,0.5591,0.5591,2815899,0
1992-05-06,0.5591,0.5591,0.5591,0.5591,1452936,0
1992-05-07,0.5591,0.5752,0.5591,0.5591,3432399,0
1992-05-08,0.5671,0.5752,0.5591,0.5591,1959470,0
1992-05-11,0.5671,0.5752,0.5591,0.5591,876426,0
1992-05-12,0.5671,0.5671,0.5267,0.5348,3029177,0
1992-05-13,0.5348,0.5428,0.5267,0.5348,1256325,0
1992-05-14,0.5348,0.5348,0.4941,0.5102,4275501,0
1992-05-15,0.5187,0.5267,0.5102,0.5187,1822837,0
1992-05-18,0.5102,0.5187,0.5025,0.5102,6154990,0
1992-05-19,0.5102,0.5102,0.4941,0.4941,1536252,0
1992-05-20,0.4941,0.5025,0.4941,0.4941,6035023,0
1992-05-21,0.4941,0.4941,0.47807,0.47807,4088888,0
1992-05-22,0.46992,0.47807,0.46992,0.47807,2722594,0
1992-05-26,0.47807,0.47807,0.47807,0.47807,769791,0
1992-05-27,0.47807,0.47807,0.47807,0.47807,2889215,0
1992-05-28,0.47807,0.47807,0.46992,0.46992,2326034,0
1992-05-29,0.47807,0.4941,0.46992,0.47807,4738714,0
1992-06-01,0.46992,0.47807,0.46163,0.46163,3135813,0
1992-06-02,0.46992,0.4941,0.46992,0.4941,2535977,0
1992-06-03,0.4941,0.5428,0.4941,0.5348,5171925,0
1992-06-04,0.5428,0.5752,0.5428,0.551,5005307,0
1992-06-05,0.5591,0.5591,0.5428,0.551,1492924,0
1992-06-08,0.551,0.551,0.5348,0.5428,813111,0
1992-06-09,0.5348,0.5348,0.5187,0.5187,776453,0
1992-06-10,0.5102,0.5102,0.4941,0.5025,1396285,0
1992-06-11,0.5025,0.5025,0.4941,0.5025,509861,0
1992-06-12,0.5102,0.5267,0.5025,0.5102,2209399,0
1992-06-15,0.5102,0.5102,0.46163,0.47807,4092217,0
1992-06-16,0.47807,0.47807,0.44558,0.44558,4128871,0
1992-06-17,0.44558,0.46163,0.44558,0.44558,2885882,0
1992-06-18,0.44558,0.44558,0.42953,0.42953,4295497,0
1992-06-19,0.43747,0.44558,0.43747,0.43747,3332427,0
1992-06-22,0.46163,0.5428,0.46163,0.5348,11893430,0
1992-06-23,0.5428,0.551,0.5102,0.5348,9337459,0
1992-06-24,0.5348,0.5348,0.5267,0.5267,1922811,0
1992-06-25,0.5267,0.5348,0.5102,0.5187,2489323,0
1992-06-26,0.5187,0.5187,0.5187,0.5187,1126359,0
1992-06-29,0.5187,0.5428,0.5187,0.5348,2066104,0
1992-06-30,0.5428,0.5591,0.5428,0.5591,4682060,0
1992-07-01,0.5671,0.5752,0.5591,0.5671,2212731,0
1992-07-02,0.5752,0.5752,0.5187,0.5267,2009453,0
1992-07-06,0.5267,0.5348,0.5187,0.5267,1712866,0
1992-07-07,0.5267,0.5267,0.48635,0.48635,3302433,0
1992-07-08,0.48635,0.48635,0.48635,0.48635,4172197,0
1992-07-09,0.5267,0.5591,0.5187,0.5348,7507954,0
1992-07-10,0.5348,0.5428,0.5187,0.5267,2072770,0
1992-07-13,0.5348,0.5348,0.5187,0.5187,1379626,0
1992-07-14,0.5267,0.5428,0.5267,0.5428,1009723,0
1992-07-15,0.5428,0.551,0.5267,0.5267,5831745,0
1992-07-16,0.5348,0.5348,0.5267,0.5348,426548,0
1992-07-17,0.5348,0.5348,0.5267,0.5267,693146,0
1992-07-20,0.5267,0.5267,0.5187,0.5267,979733,0
1992-07-21,0.5187,0.5428,0.5102,0.5428,1899483,0
1992-07-22,0.5348,0.5348,0.5187,0.5267,1599568,0
1992-07-23,0.5267,0.5267,0.5267,0.5267,816446,0
1992-07-24,0.5267,0.5267,0.5187,0.5187,536519,0
1992-07-27,0.5187,0.5267,0.5187,0.5267,516530,0
1992-07-28,0.5267,0.5348,0.5267,0.5348,1249655,0
1992-07-29,0.5267,0.5428,0.5267,0.5428,2129421,0
1992-07-30,0.5428,0.5428,0.5348,0.5348,463207,0
1992-07-31,0.5348,0.5428,0.5348,0.5428,1926144,0
1992-08-03,0.5348,0.5428,0.5348,0.5428,826441,0
1992-08-04,0.5428,0.5428,0.5348,0.5428,696479,0
1992-08-05,0.5428,0.5428,0.5348,0.5428,2259385,0
1992-08-06,0.5591,0.5591,0.5348,0.5348,2112758,0
1992-08-07,0.5348,0.5428,0.5348,0.5348,379899,0
1992-08-10,0.5428,0.5428,0.5267,0.5348,843104,0
1992-08-11,0.5348,0.5348,0.5267,0.5267,723139,0
1992-08-12,0.5267,0.5267,0.5102,0.5102,2066104,0
1992-08-13,0.5102,0.5187,0.5102,0.5102,4838684,0
1992-08-14,0.5187,0.5187,0.5187,0.5187,483201,0
1992-08-17,0.5187,0.5267,0.5187,0.5267,256593,0
1992-08-18,0.5187,0.5267,0.5187,0.5187,409889,0
1992-08-19,0.5267,0.5267,0.5187,0.5187,779788,0
1992-08-20,0.5267,0.5267,0.5102,0.5102,1719532,0
1992-08-21,0.5102,0.5102,0.4941,0.5025,2172741,0
1992-08-24,0.4941,0.4941,0.47807,0.48635,1099700,0
1992-08-25,0.5102,0.5187,0.4941,0.5102,10053932,0
1992-08-26,0.5102,0.5187,0.5025,0.5102,8184440,0
1992-08-27,0.5102,0.5102,0.48635,0.4941,6664853,0
1992-08-28,0.4941,0.4941,0.4941,0.4941,1396285,0
1992-08-31,0.4941,0.5102,0.4941,0.5102,909753,0
1992-09-01,0.5025,0.5102,0.4941,0.5025,423218,0
1992-09-02,0.4941,0.5267,0.4941,0.5267,2082763,0
1992-09-03,0.5348,0.5348,0.5187,0.5267,3492378,0
1992-09-04,0.5187,0.5187,0.5102,0.5102,1089704,0
1992-09-08,0.5102,0.5102,0.5025,0.5102,1842830,0
1992-09-09,0.5102,0.5187,0.5025,0.5187,853105,0
1992-09-10,0.5267,0.5428,0.5267,0.5267,3379078,0
1992-09-11,0.5267,0.5348,0.5267,0.5267,3242451,0
1992-09-14,0.5267,0.5348,0.5267,0.5267,3222457,0
1992-09-15,0.5348,0.5428,0.5187,0.5348,1126359,0
1992-09-16,0.5348,0.5428,0.5348,0.5428,2505984,0
1992-09-17,0.5428,0.551,0.5428,0.551,1889486,0
1992-09-18,0.551,0.5752,0.551,0.5752,8241094,0
1992-09-21,0.5752,0.5915,0.5752,0.5915,4348818,0
1992-09-22,0.6079,0.6319,0.5996,0.6079,7944506,0
1992-09-23,0.6079,0.6564,0.6079,0.6401,9157506,0
1992-09-24,0.6725,0.7048,0.6725,0.6887,18151727,0
1992-09-25,0.6967,0.6967,0.6564,0.6967,9007547,0
1992-09-28,0.6887,0.6967,0.6887,0.6967,3635678,0
1992-09-29,0.6887,0.6967,0.6887,0.6887,4172197,0
1992-09-30,0.6967,0.7209,0.6887,0.7209,2312703,0
1992-10-01,0.7209,0.729,0.7048,0.7048,2672610,0
1992-10-02,0.7048,0.7048,0.6725,0.6725,3915599,0
1992-10-05,0.6401,0.6725,0.6079,0.6725,11766795,0
1992-10-06,0.6725,0.6887,0.6725,0.6807,4082222,0
1992-10-07,0.6887,0.6887,0.6807,0.6887,1666213,0
1992-10-08,0.7537,0.794,0.7372,0.786,21077592,0
1992-10-09,0.7779,0.786,0.7455,0.7695,7431309,0
1992-10-12,0.7695,0.8184,0.7695,0.8021,4825354,0
1992-10-13,0.8021,0.8346,0.8021,0.8021,5895064,0
1992-10-14,0.8101,0.8507,0.8101,0.8264,8810935,0
1992-10-15,0.8264,0.867,0.8264,0.867,5088613,0
1992-10-16,0.867,0.9156,0.8586,0.9156,5961709,0
1992-10-19,0.8994,0.8994,0.8507,0.8994,10730414,0
1992-10-20,0.8912,0.956,0.8912,0.9156,6451579,0
1992-10-21,0.9156,0.9316,0.8832,0.8832,3582358,0
1992-10-22,0.8832,0.8994,0.8586,0.8912,5488506,0
1992-10-23,0.8912,0.8912,0.8749,0.8832,1359628,0
1992-10-26,0.867,0.8749,0.867,0.867,2599294,0
1992-10-27,0.867,0.8749,0.867,0.8749,2089433,0
1992-10-28,0.867,0.8749,0.867,0.8749,3099158,0
1992-10-29,0.8749,0.8832,0.8749,0.8832,1376290,0
1992-10-30,0.8832,0.8832,0.867,0.8749,5065289,0
1992-11-02,0.8749,0.9399,0.8749,0.9399,4905332,0
1992-11-03,0.9399,0.9479,0.9074,0.9156,3459058,0
1992-11-04,0.9316,0.9479,0.9237,0.9399,3155807,0
1992-11-05,0.9479,0.956,0.8994,0.9074,6421583,0
1992-11-06,0.9156,0.9479,0.9156,0.9399,3515710,0
1992-11-09,0.9479,0.972,0.9316,0.972,3075828,0
1992-11-10,0.9805,0.9966,0.9805,0.9885,2692601,0
1992-11-11,0.9885,1.0128,0.9642,1.0045,4065561,0
1992-11-12,1.0128,1.0128,0.9805,0.9805,2979189,0
1992-11-13,0.9805,0.9805,0.972,0.9805,1876156,0
1992-11-16,0.9805,0.9805,0.9479,0.9642,1692874,0
1992-11-17,0.9642,0.972,0.9642,0.9642,1149685,0
1992-11-18,0.9642,0.9885,0.9642,0.9805,2426004,0
1992-11-19,0.9805,0.9966,0.9805,0.9885,1916145,0
1992-11-20,0.9885,0.9885,0.9805,0.9805,1942805,0
1992-11-23,0.9805,0.9966,0.9805,0.9805,3708990,0
1992-11-24,0.9885,1.0208,0.9805,1.0208,2426004,0
1992-11-25,1.0208,1.0369,1.0128,1.0369,3192466,0
1992-11-27,1.0534,1.0615,1.0453,1.0615,2062771,0
1992-11-30,1.0615,1.134,1.0615,1.134,5478508,0
1992-12-01,1.1264,1.1264,1.1098,1.1264,6111668,0
1992-12-02,1.1264,1.1264,1.1098,1.1098,3212458,0
1992-12-03,1.1264,1.1991,1.1264,1.1504,8757615,0
1992-12-04,1.1586,1.1747,1.1586,1.1747,2462662,0
1992-12-07,1.1586,1.1991,1.1586,1.1747,3385743,0
1992-12-08,1.1586,1.1747,1.1586,1.1586,1672878,0
1992-12-09,1.1586,1.1586,1.1181,1.1181,2306038,0
1992-12-10,1.1264,1.1264,1.1021,1.1098,4658734,0
1992-12-11,1.1098,1.1098,1.0615,1.0856,5405197,0
1992-12-14,1.0939,1.1098,1.0856,1.1021,3822291,0
1992-12-15,1.1264,1.1586,1.0777,1.0856,20431103,0
1992-12-16,1.0939,1.1098,1.0369,1.0453,5125273,0
1992-12-17,1.0453,1.0615,0.9885,1.0128,13922877,0
1992-12-18,1.029,1.0615,1.029,1.0453,4961986,0
1992-12-21,1.0453,1.0534,1.0369,1.0453,1849496,0
1992-12-22,1.0453,1.0695,1.0453,1.0695,5478508,0
1992-12-23,1.0695,1.0777,1.0615,1.0695,1692874,0
1992-12-24,1.0615,1.0695,1.0453,1.0453,1852828,0
1992-12-28,1.0453,1.0534,1.0453,1.0453,1386288,0
1992-12-29,1.0534,1.134,1.0534,1.1181,5755100,0
1992-12-30,1.1264,1.183,1.1264,1.1747,7044749,0
1992-12-31,1.1747,1.183,1.1747,1.1747,4165532,0
1993-01-04,1.1747,1.1747,1.1423,1.1423,2359359,0
1993-01-05,1.1504,1.1504,1.1264,1.1264,5341883,0
1993-01-06,1.1586,1.183,1.1586,1.1747,3572363,0
1993-01-07,1.1747,1.1747,0.9805,1.0128,26049578,0
1993-01-08,1.029,1.0615,0.972,0.972,22103981,0
1993-01-11,0.9805,1.029,0.9805,1.0208,12273324,0
1993-01-12,1.0369,1.0534,0.9966,1.0128,15215856,0
1993-01-13,1.0045,1.0128,0.9805,1.0045,12706539,0
1993-01-14,1.0453,1.1021,1.0128,1.1021,13449672,0
1993-01-15,1.1021,1.1423,1.0939,1.1423,14152812,0
1993-01-18,1.1423,1.1991,1.1423,1.191,10543797,0
1993-01-19,1.183,1.191,1.134,1.1586,7921178,0
1993-01-20,1.1586,1.1586,1.134,1.1586,3135813,0
1993-01-21,1.1504,1.1586,1.1423,1.1423,1113032,0
1993-01-22,1.1423,1.183,1.134,1.1669,4005578,0
1993-01-25,1.1747,1.2315,1.1747,1.2074,4452122,0
1993-01-26,1.2074,1.2558,1.2074,1.2477,5898396,0
1993-01-27,1.2477,1.2477,1.2074,1.2235,3185797,0
1993-01-28,1.2235,1.2315,1.183,1.191,1682874,0
1993-01-29,1.191,1.2235,1.191,1.2153,2256052,0
1993-02-01,1.2235,1.2477,1.2235,1.2397,1842830,0
1993-02-02,1.2477,1.2558,1.2235,1.2235,2119421,0
1993-02-03,1.2315,1.2558,1.2315,1.2397,3445726,0
1993-02-04,1.2721,1.4018,1.2721,1.3775,13469666,0
1993-02-05,1.3856,1.4181,1.3691,1.3937,8034480,0
1993-02-08,1.4018,1.4018,1.3613,1.3775,2945866,0
1993-02-09,1.3775,1.3856,1.353,1.353,3359088,0
1993-02-10,1.3449,1.3449,1.2721,1.2883,5175258,0
1993-02-11,1.2962,1.3126,1.2883,1.3045,7967830,0
1993-02-12,1.3045,1.3126,1.3045,1.3045,869766,0
1993-02-16,1.2962,1.2962,1.2397,1.2558,3942260,0
1993-02-17,1.2397,1.2397,1.1747,1.191,9320793,0
1993-02-18,1.2074,1.2235,1.2074,1.2235,6171652,0
1993-02-19,1.2235,1.2397,1.2153,1.2397,2555974,0
1993-02-22,1.2074,1.2558,1.2074,1.2558,1922811,0
1993-02-23,1.2721,1.2721,1.2153,1.2153,1982793,0
1993-02-24,1.2153,1.2235,1.191,1.2074,2432671,0
1993-02-25,1.2074,1.2235,1.1991,1.2235,2102762,0
1993-02-26,1.2235,1.2397,1.2235,1.2397,1472930,0
1993-03-01,1.2477,1.3287,1.2477,1.3287,5398531,0
1993-03-02,1.2883,1.3368,1.2883,1.3368,5895064,0
1993-03-03,1.3368,1.353,1.3368,1.353,5051958,0
1993-03-04,1.3207,1.3368,1.2883,1.3368,5431857,0
1993-03-05,1.3207,1.3449,1.3126,1.3368,3469052,0
1993-03-08,1.3613,1.4422,1.353,1.4018,5981707,0
1993-03-09,1.4018,1.4181,1.3937,1.3937,2582635,0
1993-03-10,1.3937,1.3937,1.3691,1.3775,4185526,0
1993-03-11,1.3775,1.3937,1.3691,1.3856,1659549,0
1993-03-12,1.3856,1.3856,1.3691,1.3691,1302980,0
1993-03-15,1.3691,1.3691,1.353,1.3691,1946139,0
1993-03-16,1.3691,1.4502,1.3691,1.4097,10847044,0
1993-03-17,1.4018,1.4261,1.3937,1.4018,3395741,0
1993-03-18,1.4018,1.4181,1.4018,1.4181,1349633,0
1993-03-19,1.4181,1.4261,1.4097,1.4181,693146,0
1993-03-22,1.4018,1.4181,1.4018,1.4097,843104,0
1993-03-23,1.4181,1.4181,1.353,1.3856,7081406,0
1993-03-24,1.3691,1.4018,1.3613,1.4018,2259385,0
1993-03-25,1.3937,1.3937,1.3856,1.3856,1676213,0
1993-03-26,1.3937,1.3937,1.3856,1.3856,2099429,0
1993-03-29,1.3856,1.3856,1.3856,1.3856,1089704,0
1993-03-30,1.3775,1.3775,1.353,1.3691,879764,0
1993-03-31,1.353,1.353,1.3449,1.3449,1249655,0
1993-04-01,1.3449,1.3449,1.3449,1.3449,1849496,0
1993-04-02,1.3449,1.3449,1.3207,1.3207,946409,0
1993-04-05,1.3207,1.3207,1.3207,1.3207,1006393,0
1993-04-06,1.3207,1.3449,1.3126,1.3126,1452936,0
1993-04-07,1.3045,1.3045,1.1098,1.1747,32361191,0
1993-04-08,1.1991,1.2235,1.1181,1.1264,13959533,0
1993-04-12,1.1181,1.1586,1.1098,1.1423,7671245,0
1993-04-13,1.1423,1.1586,1.1423,1.1423,2739253,0
1993-04-14,1.1423,1.1423,1.0856,1.0856,4702054,0
1993-04-15,1.0856,1.0939,1.0615,1.0939,4498776,0
1993-04-16,1.1021,1.134,1.1021,1.1264,4728714,0
1993-04-19,1.1264,1.1669,1.1098,1.1181,5895064,0
1993-04-20,1.1098,1.134,1.0128,1.0453,19244759,0
1993-04-21,1.0453,1.0777,1.0453,1.0615,5025296,0
1993-04-22,1.0615,1.0939,1.0369,1.0856,6544884,0
1993-04-23,1.0856,1.0939,1.0777,1.0939,2019452,0
1993-04-26,1.1021,1.1098,1.0939,1.1021,4395470,0
1993-04-27,1.1021,1.1264,1.1021,1.1264,6154990,0
1993-04-28,1.1264,1.1423,1.1264,1.1423,3635678,0
1993-04-29,1.1423,1.2074,1.1423,1.2074,4792031,0
1993-04-30,1.2074,1.2235,1.1747,1.1747,3842287,0
1993-05-03,1.1747,1.1747,1.1747,1.1747,3792300,0
1993-05-04,1.1747,1.1747,1.1264,1.1586,4125546,0
1993-05-05,1.1586,1.191,1.1586,1.191,2509320,0
1993-05-06,1.191,1.2558,1.191,1.2315,6768157,0
1993-05-07,1.2315,1.2315,1.1991,1.1991,2839225,0
1993-05-10,1.1991,1.2074,1.1586,1.1747,4075560,0
1993-05-11,1.1747,1.1747,1.1747,1.1747,1256325,0
1993-05-12,1.1747,1.1747,1.1586,1.1586,2979189,0
1993-05-13,1.1669,1.1669,1.1423,1.1586,3575696,0
1993-05-14,1.1586,1.1586,1.1423,1.1423,31491428,0
1993-05-17,1.1423,1.1423,1.134,1.1423,6471571,0
1993-05-18,1.134,1.1423,1.134,1.134,4405464,0
1993-05-19,1.134,1.1423,1.1264,1.134,9847319,0
1993-05-20,1.1423,1.1423,1.1264,1.1264,5155265,0
1993-05-21,1.134,1.134,1.1181,1.1181,4468783,0
1993-05-24,1.1181,1.134,1.1098,1.134,4375473,0
1993-05-25,1.134,1.1423,1.1264,1.134,2029448,0
1993-05-26,1.134,1.134,1.1264,1.134,1056381,0
1993-05-27,1.1264,1.1423,1.1264,1.134,5145267,0
1993-05-28,1.134,1.134,1.1181,1.1264,3785637,0
1993-06-01,1.1264,1.134,1.1264,1.1264,1766184,0
1993-06-02,1.134,1.134,1.1264,1.134,4175530,0
1993-06-03,1.1586,1.2235,1.1586,1.2153,16042300,0
1993-06-04,1.2235,1.2235,1.191,1.2074,7711235,0
1993-06-07,1.2153,1.2153,1.191,1.191,2795905,0
1993-06-08,1.191,1.191,1.1747,1.183,2869222,0
1993-06-09,1.183,1.191,1.183,1.191,3052502,0
1993-06-10,1.183,1.191,1.1423,1.1423,6814811,0
1993-06-11,1.1747,1.183,1.1669,1.183,6055017,0
1993-06-14,1.183,1.183,1.1423,1.1423,4292164,0
1993-06-15,1.1423,1.1504,1.0939,1.1264,10023938,0
1993-06-16,1.1264,1.1423,1.1181,1.1264,1702869,0
1993-06-17,1.1264,1.1264,1.0453,1.0615,14549372,0
1993-06-18,1.0615,1.0615,0.9966,1.0453,11373569,0
1993-06-21,1.0777,1.0939,1.0695,1.0777,9117518,0
1993-06-22,1.0695,1.0777,1.0453,1.0453,2409345,0
1993-06-23,1.0369,1.0369,0.9966,1.0128,6174987,0
1993-06-24,1.0128,1.0615,1.0128,1.0453,4478780,0
1993-06-25,1.0369,1.0939,1.029,1.0856,9477420,0
1993-06-28,1.0777,1.0939,1.0777,1.0777,3202464,0
1993-06-29,1.0777,1.0777,1.0453,1.0615,4158868,0
1993-06-30,1.0615,1.0615,1.029,1.0369,5488506,0
1993-07-01,1.0369,1.0369,1.0128,1.0369,9477420,0
1993-07-02,1.0369,1.0369,1.0369,1.0369,1802841,0
1993-07-06,1.0369,1.0369,0.9805,0.9885,13023124,0
1993-07-07,0.9805,1.0128,0.9805,1.0128,5788425,0
1993-07-08,1.0615,1.1423,1.0453,1.1423,21550798,0
1993-07-09,1.1423,1.2721,1.134,1.2477,25309777,0
1993-07-12,1.2397,1.2397,1.191,1.1991,6035023,0
1993-07-13,1.1991,1.2074,1.191,1.1991,2602624,0
1993-07-14,1.1991,1.2235,1.1991,1.2153,3775640,0
1993-07-15,1.2235,1.2558,1.2235,1.2397,5018634,0
1993-07-16,1.2397,1.2397,1.2235,1.2397,4598750,0
1993-07-19,1.2235,1.2397,1.2235,1.2235,2469329,0
1993-07-20,1.2074,1.2074,1.1991,1.2074,849771,0
1993-07-21,1.1991,1.1991,1.1586,1.1669,3469052,0
1993-07-22,1.1669,1.1669,1.1423,1.1423,3035842,0
1993-07-23,1.1423,1.1423,1.134,1.134,2256052,0
1993-07-26,1.1423,1.1504,1.134,1.134,2302704,0
1993-07-27,1.1423,1.1747,1.134,1.1504,3145809,0
1993-07-28,1.1423,1.1669,1.1423,1.1669,2729257,0
1993-07-29,1.1669,1.1747,1.1264,1.1423,2832565,0
1993-07-30,1.1423,1.1669,1.1423,1.1586,1056381,0
1993-08-02,1.1669,1.3045,1.1669,1.2558,11646831,0
1993-08-03,1.2558,1.2883,1.2397,1.2721,4565425,0
1993-08-04,1.2721,1.3207,1.2558,1.3045,5128602,0
1993-08-05,1.3045,1.3368,1.2962,1.3287,7767887,0
1993-08-06,1.3368,1.4502,1.3368,1.4422,24753261,0
1993-08-09,1.434,1.4502,1.4018,1.4181,8064470,0
1993-08-10,1.4181,1.4502,1.4097,1.4422,12709874,0
1993-08-11,1.4422,1.4827,1.4422,1.4827,9300805,0
1993-08-12,1.4827,1.4827,1.4586,1.4665,4368812,0
1993-08-13,1.4665,1.4665,1.4502,1.4665,2582635,0
1993-08-16,1.4665,1.4665,1.4018,1.4422,5348543,0
1993-08-17,1.4422,1.4422,1.4097,1.4097,4655399,0
1993-08-18,1.4097,1.4502,1.4018,1.434,3352421,0
1993-08-19,1.434,1.4422,1.4181,1.434,2042776,0
1993-08-20,1.434,1.434,1.434,1.434,1176348,0
1993-08-23,1.434,1.4422,1.434,1.434,1332970,0
1993-08-24,1.434,1.4422,1.4261,1.434,4088888,0
1993-08-25,1.434,1.434,1.4261,1.434,1709534,0
1993-08-26,1.434,1.434,1.4261,1.434,1126359,0
1993-08-27,1.434,1.4502,1.434,1.434,3149141,0
1993-08-30,1.434,1.4827,1.434,1.4502,7038084,0
1993-08-31,1.4502,1.5395,1.4502,1.5395,13739592,0
1993-09-01,1.5395,1.5638,1.5232,1.5395,8804269,0
1993-09-02,1.6609,1.7179,1.6286,1.6932,21556352,0
1993-09-03,1.6853,1.7743,1.6853,1.742,13211957,0
1993-09-07,1.7582,1.7903,1.6853,1.6853,8324401,0
1993-09-08,1.6932,1.7017,1.6367,1.6609,8022260,0
1993-09-09,1.6609,1.6692,1.6446,1.6609,4109993,0
1993-09-10,1.6692,1.8636,1.6692,1.8473,9892861,0
1993-09-13,1.8473,1.9447,1.8473,1.8553,11594621,0
1993-09-14,1.8392,1.8392,1.742,1.8392,7415758,0
1993-09-15,1.9526,2.0497,1.9362,2.0337,22456109,0
1993-09-16,2.058,2.0741,1.9689,2.0337,11799010,0
1993-09-17,2.0337,2.0823,2.0175,2.0497,9892861,0
1993-09-20,2.058,2.1797,2.058,2.1797,11416891,0
1993-09-21,2.2364,2.2687,2.058,2.1308,19847933,0
1993-09-22,2.1875,2.2847,2.1797,2.2765,9081976,0
1993-09-23,2.2928,2.382,2.2765,2.3497,12325535,0
1993-09-24,2.3497,2.4143,2.3333,2.3904,7564604,0
1993-09-27,2.3904,2.5196,2.3904,2.4225,11139188,0
1993-09-28,2.4225,2.4225,2.3255,2.3904,10317191,0
1993-09-29,2.3904,2.4387,2.3904,2.4143,5405197,0
1993-09-30,2.4067,2.4067,2.3255,2.3333,4752039,0
1993-10-01,2.3414,2.4143,2.1958,2.2364,8937567,0
1993-10-04,2.2444,2.3414,2.1711,2.3255,11930085,0
1993-10-05,2.3255,2.3979,2.3255,2.382,6351605,0
1993-10-06,2.3904,2.3904,2.3333,2.3497,4525436,0
1993-10-07,2.447,2.4548,2.3979,2.4143,8715402,0
1993-10-08,2.4143,2.4143,2.3497,2.3658,3967808,0
1993-10-11,2.3658,2.3979,2.3414,2.3904,3987801,0
1993-10-12,2.3904,2.447,2.3904,2.4387,7366885,0
1993-10-13,2.4548,2.5604,2.4548,2.5196,9084192,0
1993-10-14,2.5279,2.6737,2.5279,2.6656,11812341,0
1993-10-15,2.6656,2.7063,2.6333,2.6817,9181941,0
1993-10-18,2.6817,2.7548,2.6817,2.7385,4652069,0
1993-10-19,2.7306,2.7306,2.5522,2.5682,8177774,0
1993-10-20,2.6006,2.6494,2.5522,2.5522,7226923,0
1993-10-21,2.5522,2.5522,2.4711,2.5358,5203029,0
1993-10-22,2.5119,2.5847,2.5034,2.5847,5391867,0
1993-10-25,2.5847,2.6494,2.5847,2.6249,3858949,0
1993-10-26,2.6249,2.6333,2.5522,2.5522,3367971,0
1993-10-27,2.5522,2.617,2.5522,2.617,2979189,0
1993-10-28,2.617,2.7385,2.617,2.7225,6682626,0
1993-10-29,2.7548,2.7954,2.7063,2.7143,4907554,0
1993-11-01,2.7143,2.8032,2.7143,2.7954,4592082,0
1993-11-02,2.8196,2.8278,2.7954,2.7954,4929771,0
1993-11-03,2.8115,2.8278,2.7954,2.7954,3332427,0
1993-11-04,2.8032,2.8032,2.617,2.6333,10466037,0
1993-11-05,2.4308,2.5358,2.3414,2.4957,14447178,0
1993-11-08,2.5034,2.5682,2.5034,2.5119,5998366,0
1993-11-09,2.5764,2.6333,2.5522,2.6249,5707337,0
1993-11-10,2.6333,2.7628,2.6333,2.7306,8355503,0
1993-11-11,2.7306,2.7306,2.4143,2.4548,46338495,0
1993-11-12,2.1797,2.2444,2.123,2.2364,47011644,0
1993-11-15,2.2444,2.3089,2.1958,2.228,10077260,0
1993-11-16,2.228,2.2364,2.0012,2.0497,18994829,0
1993-11-17,2.0012,2.0659,1.9039,2.0337,24226737,0
1993-11-18,2.0337,2.1147,2.0175,2.0823,12663219,0
1993-11-19,2.0255,2.058,2.0012,2.0012,4776478,0
1993-11-22,2.0255,2.0497,1.9689,2.0012,5580701,0
1993-11-23,2.0012,2.123,2.0012,2.123,8033370,0
1993-11-24,2.123,2.2606,2.123,2.2444,9335236,0
1993-11-26,2.2606,2.3333,2.2606,2.3089,5780647,0
1993-11-29,2.3904,2.4067,2.3333,2.3658,10914806,0
1993-11-30,2.3738,2.3738,2.2444,2.2444,7897849,0
1993-12-01,2.2524,2.2928,2.2364,2.2444,8071136,0
1993-12-02,2.3497,2.382,2.1634,2.1634,24017906,0
1993-12-03,2.1711,2.2524,2.1711,2.2037,5929496,0
1993-12-06,2.1958,2.1958,2.1634,2.1797,3370192,0
1993-12-07,2.1711,2.1711,2.0497,2.0659,9937297,0
1993-12-08,2.0659,2.0659,2.0255,2.0337,11687929,0
1993-12-09,2.0337,2.0337,1.9851,1.9851,4923105,0
1993-12-10,1.9851,2.0012,1.9121,1.9202,11192510,0
1993-12-13,1.9121,1.9121,1.8068,1.8068,13571863,0
1993-12-14,1.7743,1.8878,1.6932,1.8553,25510832,0
1993-12-15,1.9121,1.9526,1.8878,1.9202,15651297,0
1993-12-16,1.9932,2.0337,1.9362,1.9851,22060661,0
1993-12-17,2.0094,2.058,2.0094,2.0337,11812341,0
1993-12-20,2.0419,2.0904,2.0175,2.0659,6762605,0
1993-12-21,2.0904,2.1147,2.0012,2.0094,5418526,0
1993-12-22,2.0175,2.0419,1.9526,1.9689,4634294,0
1993-12-23,1.9689,2.0419,1.9526,2.0094,3419067,0
1993-12-27,2.0175,2.0337,2.0012,2.0175,3461279,0
1993-12-28,2.0012,2.0094,2.0012,2.0094,3481273,0
1993-12-29,2.0175,2.1065,2.0175,2.0823,6893682,0
1993-12-30,2.1147,2.1147,2.0823,2.0986,2843668,0
1993-12-31,2.0986,2.1147,2.0497,2.0986,3265777,0
1994-01-03,2.0904,2.1147,2.0823,2.1065,3363529,0
1994-01-04,2.1147,2.1797,2.0741,2.1552,6040577,0
1994-01-05,2.1634,2.1797,2.1308,2.1308,5336326,0
1994-01-06,2.1308,2.1308,1.7743,1.7903,75479452,0
1994-01-07,1.7903,1.8714,1.7903,1.831,30151791,0
1994-01-10,1.8392,1.8714,1.7095,1.7257,12167798,0
1994-01-11,1.742,1.8068,1.742,1.7743,6542661,0
1994-01-12,1.7826,1.8231,1.7826,1.8068,4998637,0
1994-01-13,1.8231,1.88,1.7988,1.8068,5116382,0
1994-01-14,1.8231,1.8392,1.7582,1.7663,3152474,0
1994-01-17,1.7743,1.8231,1.7582,1.7743,8264419,0
1994-01-18,1.7826,1.88,1.7826,1.88,11878989,0
1994-01-19,1.8714,1.88,1.8392,1.8714,7695682,0
1994-01-20,1.88,2.0175,1.8714,2.0094,20474424,0
1994-01-21,1.9932,2.058,1.9526,2.0497,23726873,0
1994-01-24,2.0497,2.058,2.0175,2.0337,6862576,0
1994-01-25,2.0497,2.0659,2.0337,2.0337,3874502,0
1994-01-26,2.0337,2.0904,2.0255,2.0741,7189152,0
1994-01-27,2.0823,2.1147,2.0497,2.0741,5018634,0
1994-01-28,2.0823,2.0904,2.0497,2.0823,4818684,0
1994-01-31,2.0823,2.0986,2.0659,2.0741,2677047,0
1994-02-01,2.0659,2.0904,2.0497,2.0823,3392411,0
1994-02-02,2.0904,2.1797,2.0741,2.1797,14735989,0
1994-02-03,2.1797,2.2687,2.1389,2.2524,16662132,0
1994-02-04,2.2606,2.2687,2.1797,2.1958,17324174,0
1994-02-07,2.1797,2.2928,2.1711,2.2687,10470482,0
1994-02-08,2.2606,2.2606,2.228,2.2524,3710101,0
1994-02-09,2.2444,2.3172,2.2444,2.3089,7382434,0
1994-02-10,2.3089,2.3414,2.3089,2.3255,4914218,0
1994-02-11,2.3172,2.3172,2.2928,2.3089,3439064,0
1994-02-14,2.3011,2.3172,2.2765,2.3089,4676504,0
1994-02-15,2.2928,2.3172,2.2928,2.3011,2246057,0
1994-02-16,2.2928,2.3738,2.2928,2.3658,3845621,0
1994-02-17,2.3658,2.3904,2.3414,2.3497,4054455,0
1994-02-18,2.3577,2.3577,2.3089,2.3497,2454888,0
1994-02-22,2.3497,2.4308,2.3414,2.4308,4956429,0
1994-02-23,2.4387,2.4711,2.4067,2.4548,4752039,0
1994-02-24,2.4387,2.447,2.4143,2.4387,2519317,0
1994-02-25,2.4387,2.4387,2.4067,2.4308,3296879,0
1994-02-28,2.4225,2.4872,2.4225,2.4872,3852285,0
1994-03-01,2.5034,2.5034,2.4387,2.4548,3661225,0
1994-03-02,2.4387,2.4711,2.3172,2.4548,8088910,0
1994-03-03,2.5682,2.6494,2.5358,2.6494,16157823,0
1994-03-04,2.698,2.7143,2.6656,2.7143,12143363,0
1994-03-07,2.7143,2.7467,2.698,2.7385,12087820,0
1994-03-08,2.7385,2.8115,2.7225,2.7954,9330793,0
1994-03-09,2.7954,2.7954,2.698,2.7548,5134159,0
1994-03-10,2.7548,2.7628,2.698,2.7143,3843398,0
1994-03-11,2.7143,2.7954,2.7143,2.7548,6102781,0
1994-03-14,2.7628,2.9413,2.7628,2.9088,7262467,0
1994-03-15,2.9249,2.9897,2.8683,2.9735,6282734,0
1994-03-16,3.0061,3.0222,2.9088,2.9249,5256347,0
1994-03-17,2.9249,2.9492,2.8278,2.8602,9035317,0
1994-03-18,2.8602,2.9492,2.8441,2.9249,5856183,0
1994-03-21,2.9413,3.0139,2.9413,3.0061,5136379,0
1994-03-22,3.0302,3.095,3.0222,3.0383,6362714,0
1994-03-23,3.0383,3.0466,3.0222,3.0466,5362985,0
1994-03-24,3.0547,3.1599,3.0547,3.1599,7549052,0
1994-03-25,3.1355,3.1438,3.0624,3.0869,7171382,0
1994-03-28,3.0869,3.0869,2.8925,3.0139,12367744,0
1994-03-29,3.0061,3.0061,2.9088,2.933,7657916,0
1994-03-30,2.9166,2.9413,2.8278,2.8842,10326076,0
1994-03-31,2.8765,2.9088,2.7954,2.8765,6209422,0
1994-04-04,2.8278,2.9573,2.8032,2.9573,7893408,0
1994-04-05,3.0624,3.0708,3.0139,3.0139,8306626,0
1994-04-06,3.0383,3.1194,3.0383,3.1032,8382162,0
1994-04-07,3.1519,3.2408,3.1519,3.2328,11910087,0
1994-04-08,3.2408,3.3463,3.2408,3.3219,13131981,0
1994-04-11,3.3299,3.395,3.3299,3.3544,10732636,0
1994-04-12,3.3544,3.3544,3.2085,3.2408,7928956,0
1994-04-13,3.2408,3.2408,2.9897,3.0788,23791300,0
1994-04-14,3.0788,3.1194,3.0139,3.0624,9781784,0
1994-04-15,3.0708,3.1519,3.0383,3.1355,4487665,0
1994-04-18,3.1519,3.2003,3.0383,3.0869,7178044,0
1994-04-19,3.0788,3.1275,2.9897,3.0547,7138055,0
1994-04-20,3.0788,3.095,2.9817,2.9897,5043070,0
1994-04-21,3.0061,3.0788,2.9654,3.0547,7442418,0
1994-04-22,3.0708,3.2003,3.0708,3.1599,8108899,0
1994-04-25,3.176,3.2408,3.1032,3.1194,6313837,0
1994-04-26,3.1194,3.1275,3.0383,3.1194,5589589,0
1994-04-28,3.0547,3.176,3.0547,3.176,6558216,0
1994-04-29,3.2003,3.2731,3.1519,3.2488,3962257,0
1994-05-02,3.3057,3.3057,3.2003,3.2085,4724271,0
1994-05-03,3.176,3.2328,3.0302,3.0624,6179428,0
1994-05-04,3.0708,3.2166,2.9817,3.1275,18031756,0
1994-05-05,3.2166,3.2408,3.0708,3.176,7447972,0
1994-05-06,3.1275,3.1275,3.0302,3.0624,5017521,0
1994-05-09,3.0624,3.0624,2.7789,2.7954,9865093,0
1994-05-10,2.8765,2.9249,2.6899,2.6899,10710421,0
1994-05-11,2.7467,2.8683,2.698,2.7789,7667916,0
1994-05-12,2.8115,2.9166,2.6006,2.6656,14357204,0
1994-05-13,2.698,2.7306,2.5764,2.698,7028086,0
1994-05-16,2.7306,2.7789,2.6817,2.7143,5667348,0
1994-05-17,2.698,2.7225,2.6333,2.6899,6446026,0
1994-05-18,2.6817,2.698,2.609,2.6575,14351651,0
1994-05-19,2.6656,2.698,2.6333,2.6899,4332153,0
1994-05-20,2.698,2.698,2.6333,2.6333,2049443,0
1994-05-23,2.6575,2.6656,2.617,2.6333,2570414,0
1994-05-24,2.6333,2.7225,2.609,2.6899,2992517,0
1994-05-25,2.698,2.7143,2.6656,2.6656,1862827,0
1994-05-26,2.6817,2.6899,2.6656,2.6817,879764,0
1994-05-27,2.6817,2.6817,2.5764,2.6412,3243561,0
1994-05-31,2.6333,2.6333,2.6006,2.6006,1913926,0
1994-06-01,2.609,2.6412,2.5522,2.609,5041960,0
1994-06-02,2.6575,2.8032,2.6575,2.7306,11058100,0
1994-06-03,2.698,2.698,2.4872,2.5442,15141434,0
1994-06-06,2.5442,2.617,2.4957,2.4957,13477440,0
1994-06-07,2.4957,2.4957,2.4387,2.4711,11842335,0
1994-06-08,2.4957,2.5034,2.2928,2.3172,10332742,0
1994-06-09,2.2847,2.2847,2.1711,2.2765,29411996,0
1994-06-10,2.2928,2.3904,2.2524,2.3738,6837029,0
1994-06-13,2.3089,2.3658,2.3089,2.3255,4292164,0
1994-06-14,2.3089,2.4067,2.2364,2.3979,14376088,0
1994-06-15,2.4308,2.4872,2.4067,2.4548,9799554,0
1994-06-16,2.5196,2.5847,2.3497,2.4308,11799010,0
1994-06-17,2.4548,2.4957,2.4067,2.4957,8327731,0
1994-06-20,2.4711,2.5764,2.4067,2.5682,9658481,0
1994-06-21,2.5682,2.5682,2.4632,2.4711,7452416,0
1994-06-22,2.4872,2.5196,2.4872,2.5034,3958922,0
1994-06-23,2.5034,2.5196,2.4225,2.4548,13937316,0
1994-06-24,2.4308,2.5358,2.3904,2.4872,9589614,0
1994-06-27,2.4872,2.5522,2.4872,2.5196,3382411,0
1994-06-28,2.5358,2.5522,2.5196,2.5196,4005578,0
1994-06-29,2.5034,2.6333,2.5034,2.617,7761222,0
1994-06-30,2.617,2.6817,2.6006,2.6006,3021402,0
1994-07-01,2.609,2.617,2.5682,2.5847,1829503,0
1994-07-05,2.6006,2.6333,2.5847,2.6333,1895041,0
1994-07-06,2.617,2.617,2.5358,2.5764,5826191,0
1994-07-07,2.2524,2.3497,2.2119,2.2847,43769199,0
1994-07-08,2.2928,2.3172,2.2119,2.2364,11010335,0
1994-07-11,2.2606,2.2765,2.1634,2.1958,6139437,0
1994-07-12,2.1711,2.228,2.1147,2.1958,9945073,0
1994-07-13,2.1797,2.228,2.1634,2.1634,5186362,0
1994-07-14,2.1711,2.2037,2.0986,2.1389,8580997,0
1994-07-15,2.1471,2.1471,2.1147,2.1308,6560435,0
1994-07-18,2.1308,2.2037,2.0986,2.1958,3881167,0
1994-07-19,2.1958,2.1958,2.1634,2.1711,5887287,0
1994-07-20,2.1634,2.1711,2.0497,2.0497,10556013,0
1994-07-21,2.058,2.1308,2.0337,2.0986,6229418,0
1994-07-22,2.0986,2.1147,2.0337,2.1147,4560981,0
1994-07-25,2.0986,2.0986,2.0497,2.0497,3557921,0
1994-07-26,2.058,2.058,1.9851,1.9851,5489615,0
1994-07-27,2.0175,2.0497,1.9932,2.0012,4603189,0
1994-07-28,2.0012,2.0986,2.0012,2.0659,12022284,0
1994-07-29,2.0659,2.2119,2.0497,2.2037,9476308,0
1994-08-01,2.2119,2.2765,2.2119,2.2524,5556264,0
1994-08-02,2.2765,2.3089,2.2606,2.2765,5488506,0
1994-08-03,2.2765,2.2765,2.1634,2.2037,6760382,0
1994-08-04,2.228,2.4711,2.228,2.4548,21420837,0
1994-08-05,2.4225,2.4632,2.3979,2.4548,14672673,0
1994-08-08,2.4632,2.5034,2.4225,2.4387,4141091,0
1994-08-09,2.4387,2.4957,2.4308,2.4711,4248842,0
1994-08-10,2.4872,2.5358,2.4872,2.4957,4224406,0
1994-08-11,2.4872,2.617,2.4711,2.6006,9589614,0
1994-08-12,2.609,2.7225,2.5847,2.7225,11629057,0
1994-08-15,2.7954,2.8032,2.6575,2.6656,11679047,0
1994-08-16,2.6899,2.7143,2.6575,2.698,8225538,0
1994-08-17,2.7225,2.7225,2.6817,2.7143,5467399,0
1994-08-18,2.698,2.698,2.6575,2.6575,3816739,0
1994-08-19,2.6656,2.6817,2.6575,2.6656,2567079,0
1994-08-22,2.6817,2.8683,2.6575,2.7954,13836234,0
1994-08-23,2.7954,2.8683,2.7628,2.8278,4826467,0
1994-08-24,2.8441,3.0547,2.8441,3.0139,20664375,0
1994-08-25,3.0869,3.176,3.0383,3.168,13668501,0
1994-08-26,3.2085,3.2974,3.168,3.2653,11061436,0
1994-08-29,3.2653,3.3219,3.2085,3.2408,9935071,0
1994-08-30,3.2328,3.2328,3.1519,3.1842,9086419,0
1994-08-31,3.176,3.2166,3.1194,3.1842,7763441,0
1994-09-01,3.2328,3.3219,3.1275,3.2731,14119492,0
1994-09-02,3.3219,3.3219,3.2815,3.2974,5094167,0
1994-09-06,3.3057,3.3057,3.2085,3.2166,4738714,0
1994-09-07,3.2408,3.2653,3.1842,3.2328,7324673,0
1994-09-08,3.2328,3.3057,3.2328,3.2974,4995308,0
1994-09-09,3.2815,3.3463,3.2408,3.2653,9462981,0
1994-09-12,3.2653,3.2731,3.2166,3.2408,4159978,0
1994-09-13,3.2815,3.3219,3.2488,3.2974,5522937,0
1994-09-14,3.2974,3.4111,3.2815,3.395,11007006,0
1994-09-15,3.492,3.5893,3.4757,3.5407,11604621,0
1994-09-16,3.5244,3.5729,3.4678,3.5084,10216107,0
1994-09-19,3.5568,3.5893,3.5325,3.5729,9821769,0
1994-09-20,3.3787,3.3866,3.1842,3.2408,18366112,0
1994-09-21,3.2488,3.3057,3.1032,3.3057,20562176,0
1994-09-22,3.3057,3.4353,3.2653,3.4191,11225833,0
1994-09-23,3.4353,3.5325,3.4353,3.5325,9015323,0
1994-09-26,3.5325,3.5568,3.4353,3.4436,7152494,0
1994-09-27,3.4596,3.5244,3.4596,3.4678,7460191,0
1994-09-28,3.492,3.5003,3.4596,3.4678,4797583,0
1994-09-29,3.4757,3.492,3.4111,3.4757,4279946,0
1994-09-30,3.492,3.5325,3.4436,3.5244,5338548,0
1994-10-03,3.5325,3.5568,3.5003,3.5407,3556809,0
1994-10-04,3.5568,3.5729,3.4353,3.4353,5465177,0
1994-10-05,3.4191,3.4436,3.2815,3.395,20226716,0
1994-10-06,3.4436,3.5084,3.3866,3.4678,13359697,0
1994-10-07,3.4757,3.5003,3.4596,3.492,3353531,0
1994-10-10,3.4757,3.5407,3.4757,3.5244,5662903,0
1994-10-11,3.5729,3.7514,3.5729,3.6781,9158620,0
1994-10-12,3.6781,3.6781,3.6056,3.6377,3165806,0
1994-10-13,3.7026,3.7189,3.4596,3.5084,7572382,0
1994-10-14,3.492,3.5084,3.3866,3.4678,7816760,0
1994-10-17,3.4757,3.5084,3.4678,3.4678,2603739,0
1994-10-18,3.4678,3.4678,3.4191,3.4436,3751200,0
1994-10-19,3.4191,3.4757,3.3623,3.4678,5819526,0
1994-10-20,3.5003,3.5325,3.4436,3.5084,3862284,0
1994-10-21,3.5084,3.5244,3.4678,3.4757,7301345,0
1994-10-24,3.492,3.5568,3.4436,3.4678,7447972,0
1994-10-25,3.4436,3.4596,3.3544,3.4353,9725127,0
1994-10-26,3.4111,3.4191,3.3299,3.3866,11444664,0
1994-10-27,3.3866,3.3866,3.3544,3.3787,5717331,0
1994-10-28,3.3544,3.3623,3.3219,3.3299,12783188,0
1994-10-31,3.3544,3.4111,3.3544,3.3866,9154175,0
1994-11-01,3.395,3.4191,3.3866,3.395,7006981,0
1994-11-02,3.3866,3.5729,3.3866,3.4757,15931221,0
1994-11-03,3.6218,3.7835,3.6218,3.7835,17481904,0
1994-11-04,3.7676,3.7676,3.6377,3.6461,5812865,0
1994-11-07,3.6377,3.6781,3.6218,3.6781,2054994,0
1994-11-08,3.6781,3.6865,3.6541,3.6705,2679268,0
1994-11-09,3.8241,3.8647,3.7835,3.8241,10058373,0
1994-11-10,3.8241,3.8484,3.7835,3.7997,3330206,0
1994-11-11,3.7997,3.8241,3.7835,3.8162,1496263,0
1994-11-14,3.8405,3.9621,3.8405,3.9621,5612914,0
1994-11-15,3.9783,4.0512,3.9377,3.9377,11599067,0
1994-11-16,3.9377,3.9377,3.881,3.9377,3681219,0
1994-11-17,3.9377,3.9377,3.8241,3.8484,4147760,0
1994-11-18,3.8484,3.8728,3.8162,3.8405,3684553,0
1994-11-21,3.8405,3.8405,3.7997,3.8241,1935029,0
1994-11-22,3.8162,3.8241,3.7351,3.7514,4146648,0
1994-11-23,3.6865,3.7189,3.6134,3.6705,10747075,0
1994-11-25,3.6865,3.8241,3.6865,3.8241,3073609,0
1994-11-28,3.8241,3.9457,3.8162,3.9131,8509904,0
1994-11-29,3.9377,4.0105,3.8728,4.0105,4889783,0
1994-11-30,4.0105,4.0757,3.9783,3.986,8086686,0
1994-12-01,3.1519,3.4436,2.8925,2.9573,110714304,0
1994-12-02,3.0061,3.1275,2.9817,3.0383,39729185,0
1994-12-05,3.095,3.1032,3.0383,3.0547,11499092,0
1994-12-06,3.0624,3.1194,2.8278,2.8278,21746301,0
1994-12-07,2.8115,2.8602,2.7225,2.8278,20825443,0
1994-12-08,2.8441,2.9413,2.7789,2.8115,13484107,0
1994-12-09,2.8032,2.8602,2.7628,2.8115,14773755,0
1994-12-12,2.7954,2.8683,2.7306,2.7548,8268861,0
1994-12-13,2.7225,2.7467,2.6656,2.6899,16509953,0
1994-12-14,2.698,2.7225,2.6006,2.609,12724314,0
1994-12-15,2.6333,2.7143,2.617,2.6899,13335259,0
1994-12-16,2.6899,2.6899,2.5442,2.6656,11777905,0
1994-12-19,2.6817,2.6899,2.6575,2.6575,4573196,0
1994-12-20,2.7143,2.7225,2.6006,2.6006,7245806,0
1994-12-21,2.6006,2.6575,2.6006,2.609,6690402,0
1994-12-22,2.609,2.6333,2.5522,2.5764,6864798,0
1994-12-23,2.5682,2.698,2.4711,2.6899,14884837,0
1994-12-27,2.6575,2.6899,2.6006,2.6575,6837029,0
1994-12-28,2.6412,2.6817,2.617,2.6333,2999186,0
1994-12-29,2.6412,2.7548,2.6333,2.7306,6260517,0
1994-12-30,2.7548,2.8441,2.7548,2.8115,5596252,0
1995-01-03,2.8278,2.8278,2.7548,2.8115,3798966,0
1995-01-04,2.8115,2.9735,2.8115,2.9492,7898961,0
1995-01-05,2.9573,2.9573,2.8115,2.9413,13499656,0
1995-01-06,3.0139,3.0302,2.9249,2.9413,7825651,0
1995-01-09,2.9413,2.9413,2.8441,2.9088,6772601,0
1995-01-10,2.9088,2.9413,2.8683,2.8765,2595963,0
1995-01-11,2.8683,2.9166,2.8441,2.9166,3132480,0
1995-01-12,2.8925,2.9249,2.8925,2.9088,1619558,0
1995-01-13,2.9249,2.9573,2.9088,2.9573,3622347,0
1995-01-16,2.9492,2.9817,2.9166,2.9735,3054723,0
1995-01-17,2.9573,2.9817,2.9413,2.9573,3554587,0
1995-01-18,2.9492,2.9735,2.9088,2.9249,3653449,0
1995-01-19,2.9249,2.9249,2.8032,2.8357,4579863,0
1995-01-20,2.8278,2.8278,2.7306,2.7467,4814246,0
1995-01-23,2.7143,2.7954,2.698,2.7628,2259385,0
1995-01-24,2.7628,2.9088,2.7143,2.9088,3604575,0
1995-01-25,2.8765,2.8765,2.8115,2.8683,5248570,0
1995-01-26,2.8683,2.8683,2.8278,2.8683,1591791,0
1995-01-27,2.8683,2.9088,2.8441,2.8441,1474045,0
1995-01-30,2.8441,2.8602,2.8032,2.8115,1933921,0
1995-01-31,2.8032,2.8115,2.7628,2.7954,1719532,0
1995-02-01,2.8115,2.8357,2.7306,2.7467,3536813,0
1995-02-02,2.6333,2.6656,2.5442,2.5522,16807645,0
1995-02-03,2.5847,2.6333,2.2928,2.3979,20293364,0
1995-02-06,2.4225,2.4632,2.3904,2.4225,11502424,0
1995-02-07,2.4225,2.4225,2.3658,2.3904,7386879,0
1995-02-08,2.3658,2.4067,2.3497,2.3658,6500453,0
1995-02-09,2.3658,2.4067,2.3497,2.3904,4588753,0
1995-02-10,2.3738,2.5034,2.3738,2.4225,11343578,0
1995-02-13,2.4308,2.4632,2.3979,2.4067,3902271,0
1995-02-14,2.4067,2.4067,2.3497,2.3738,7591267,0
1995-02-15,2.3979,2.4225,2.3497,2.3658,7201376,0
1995-02-16,2.3904,2.3904,2.2364,2.2364,9056425,0
1995-02-17,2.228,2.2524,2.2119,2.228,6498229,0
1995-02-21,2.2364,2.2364,2.1634,2.1958,5184144,0
1995-02-22,2.1958,2.2119,2.1471,2.1797,4998637,0
1995-02-23,2.2037,2.228,2.1958,2.1958,5254125,0
1995-02-24,2.2037,2.2119,2.0823,2.1147,9467421,0
1995-02-27,2.0497,2.058,1.8553,1.9202,29312019,0
1995-02-28,1.9447,1.9932,1.9202,1.9526,10614889,0
1995-03-01,1.9689,2.0659,1.9526,2.058,10589341,0
1995-03-02,2.0659,2.0986,1.8878,1.9121,25453070,0
1995-03-03,1.9039,1.9447,1.8553,1.9121,14129487,0
1995-03-06,1.8878,1.9362,1.88,1.8878,7531282,0
1995-03-07,1.88,1.9039,1.8553,1.8714,5337436,0
1995-03-08,1.8878,1.9121,1.831,1.831,6066125,0
1995-03-09,1.8473,1.8473,1.7903,1.8231,8257753,0
1995-03-10,1.8231,1.88,1.8068,1.8473,7626811,0
1995-03-13,1.8714,1.8714,1.8473,1.8553,4576529,0
1995-03-14,1.8714,1.8714,1.8068,1.8231,6420476,0
1995-03-15,1.8068,1.8714,1.8068,1.8714,13928432,0
1995-03-16,1.8714,1.9447,1.8714,1.9362,13887331,0
1995-03-17,1.9202,1.9932,1.9202,1.9689,12943143,0
1995-03-20,1.9932,2.0012,1.9526,1.9851,5920611,0
1995-03-21,1.9851,1.9851,1.9447,1.9689,5304112,0
1995-03-22,1.9689,1.9689,1.9362,1.9362,2629282,0
1995-03-23,1.9362,1.9362,1.9121,1.9202,3239119,0
1995-03-24,1.9202,1.9447,1.9121,1.9447,3592353,0
1995-03-27,1.9447,1.9689,1.9362,1.9447,8121121,0
1995-03-28,1.9526,1.9851,1.9447,1.9851,4983090,0
1995-03-29,1.9851,2.0175,1.9362,1.9447,7529060,0
1995-03-30,1.9526,1.9689,1.9039,1.9202,5612914,0
1995-03-31,1.9362,1.9526,1.8878,1.9447,4424350,0
1995-04-03,1.9526,2.0012,1.9447,1.9851,3738984,0
1995-04-04,2.0012,2.058,1.9932,2.058,8451033,0
1995-04-05,2.0659,2.2119,2.058,2.2037,18365001,0
1995-04-06,2.2119,2.2119,2.058,2.0986,13688494,0
1995-04-07,2.1308,2.1308,2.0497,2.058,4088888,0
1995-04-10,2.0823,2.1308,2.058,2.1147,3262448,0
1995-04-11,2.1147,2.1711,2.0986,2.1634,5270787,0
1995-04-12,2.1634,2.1797,2.1471,2.1711,5229687,0
1995-04-13,2.1471,2.1958,2.1308,2.1389,5319664,0
1995-04-17,2.1308,2.1634,2.1308,2.1389,2715927,0
1995-04-18,2.1471,2.1634,1.9689,2.0012,17997320,0
1995-04-19,2.0255,2.3414,2.0175,2.3172,26291732,0
1995-04-20,2.3172,2.4548,2.2847,2.3904,22552749,0
1995-04-21,2.3904,2.3904,2.2928,2.3089,5635134,0
1995-04-24,2.3089,2.3255,2.228,2.2524,5452959,0
1995-04-25,2.2606,2.2606,2.2119,2.228,9825105,0
1995-04-26,2.228,2.3255,2.2119,2.3172,11682375,0
1995-04-27,2.3172,2.4387,2.3172,2.4067,13194181,0
1995-04-28,2.3904,2.4711,2.3904,2.4632,7504624,0
1995-05-01,2.4711,2.4711,2.3904,2.4067,6028362,0
1995-05-02,2.4067,2.4225,2.3738,2.3979,3798966,0
1995-05-03,2.4225,2.4387,2.4067,2.4067,5128602,0
1995-05-04,2.2765,2.3414,2.2364,2.2606,11765687,0
1995-05-05,2.2524,2.2524,2.0986,2.1471,11019220,0
1995-05-08,2.1308,2.2928,2.0986,2.2606,8148891,0
1995-05-09,2.2847,2.3089,2.2524,2.2847,4056675,0
1995-05-10,2.2928,2.3089,2.2524,2.2765,2214954,0
1995-05-11,2.2606,2.2847,2.2364,2.2765,1931699,0
1995-05-12,2.2765,2.3979,2.2606,2.3738,7501289,0
1995-05-15,2.4225,2.4548,2.4225,2.4308,6819256,0
1995-05-16,2.4225,2.4225,2.3497,2.3904,2989185,0
1995-05-17,2.3979,2.4225,2.3089,2.3172,3018068,0
1995-05-18,2.3497,2.3979,2.3255,2.3255,2493764,0
1995-05-19,2.3172,2.3497,2.3172,2.3414,2780353,0
1995-05-22,2.3738,2.3904,2.3497,2.3658,2027225,0
1995-05-23,2.3738,2.3979,2.3658,2.3904,2582635,0
1995-05-24,2.3738,2.4387,2.3658,2.3658,3755644,0
1995-05-25,2.3658,2.3738,2.3255,2.3658,2705931,0
1995-05-26,2.3172,2.3255,2.2037,2.2119,9460759,0
1995-05-30,2.2364,2.2765,2.1634,2.1711,6841472,0
1995-05-31,2.1634,2.1958,2.1147,2.1958,8131118,0
1995-06-01,2.2037,2.2847,2.1711,2.1797,7300236,0
1995-06-02,2.1797,2.228,2.1634,2.2119,2409345,0
1995-06-05,2.2606,2.2765,2.228,2.2364,6833696,0
1995-06-06,2.2606,2.2847,2.228,2.2524,5920611,0
1995-06-07,2.2524,2.3658,2.228,2.3497,6541550,0
1995-06-08,2.3497,2.3979,2.3089,2.3738,6850355,0
1995-06-09,2.3738,2.4548,2.3658,2.4387,9833990,0
1995-06-12,2.4872,2.5358,2.4632,2.5034,15044795,0
1995-06-13,2.5196,2.5682,2.4872,2.4872,7003650,0
1995-06-14,2.5358,2.5764,2.4957,2.5196,9605163,0
1995-06-15,2.5358,2.6333,2.5358,2.5847,9566285,0
1995-06-16,2.5847,2.617,2.5522,2.5682,4535434,0
1995-06-19,2.5682,2.5682,2.5196,2.5358,4381030,0
1995-06-20,2.5442,2.5522,2.4957,2.5034,3582358,0
1995-06-21,2.5196,2.5196,2.4872,2.5034,2116092,0
1995-06-22,2.5358,2.5442,2.4957,2.4957,2631509,0
1995-06-23,2.4957,2.5196,2.4872,2.4957,1520697,0
1995-06-26,2.4872,2.4872,2.4308,2.4308,2662610,0
1995-06-27,2.4225,2.4387,2.3904,2.4308,3063612,0
1995-06-28,2.4225,2.4387,2.4067,2.4225,1385177,0
1995-06-29,2.4067,2.4225,2.4067,2.4067,2505984,0
1995-06-30,2.4067,2.4225,2.3979,2.3979,4248842,0
1995-07-03,2.3979,2.4225,2.3979,2.4225,712030,0
1995-07-05,2.4225,2.4957,2.4225,2.4711,5485172,0
1995-07-06,2.4711,2.4711,2.4067,2.4632,5000861,0
1995-07-07,2.4711,2.5682,2.4225,2.4957,6242747,0
1995-07-10,2.4872,2.5522,2.4632,2.4872,3825625,0
1995-07-11,2.5034,2.5034,2.4387,2.4387,2057218,0
1995-07-12,2.4548,2.4632,2.4308,2.4387,1975019,0
1995-07-13,2.4548,2.4632,2.4308,2.4387,1878378,0
1995-07-14,2.4308,2.4632,2.4067,2.4548,3020289,0
1995-07-17,2.4632,2.4872,2.4548,2.4632,3495713,0
1995-07-18,2.4711,2.4711,2.4067,2.4387,3049171,0
1995-07-19,2.4548,2.4548,2.2928,2.3979,6988100,0
1995-07-20,2.4225,2.4872,2.3979,2.4872,4730931,0
1995-07-21,2.4711,2.4872,2.4387,2.4387,2434893,0
1995-07-24,2.4387,2.4632,2.4308,2.4308,3330206,0
1995-07-25,2.4387,2.4387,2.3904,2.3979,5236350,0
1995-07-26,2.3979,2.3979,2.3414,2.3904,4457677,0
1995-07-27,2.3904,2.3979,2.3738,2.3738,4592082,0
1995-07-28,2.3738,2.3738,2.3089,2.3255,4628741,0
1995-07-31,2.3255,2.3738,2.3172,2.3414,3001406,0
1995-08-01,2.3414,2.4387,2.3255,2.4308,5371870,0
1995-08-02,2.4387,2.4548,2.3497,2.3497,5532936,0
1995-08-03,2.2037,2.2364,2.0337,2.0986,46037467,0
1995-08-04,2.1634,2.1797,2.1389,2.1634,12178907,0
1995-08-07,2.1634,2.1797,2.1308,2.1471,4279946,0
1995-08-08,2.1711,2.1797,2.0986,2.0986,4905332,0
1995-08-09,2.1147,2.1634,2.1147,2.1389,3788968,0
1995-08-10,2.1308,2.1308,2.0659,2.0823,7079184,0
1995-08-11,2.0823,2.1471,2.0497,2.058,5818420,0
1995-08-14,2.058,2.058,2.0175,2.058,6609313,0
1995-08-15,2.0659,2.0823,2.0497,2.058,5075284,0
1995-08-16,2.0823,2.0986,2.058,2.0986,5963934,0
1995-08-17,2.0659,2.0986,2.0659,2.0986,5501831,0
1995-08-18,2.1147,2.1308,2.0986,2.1147,5356322,0
1995-08-21,2.1308,2.1797,2.1147,2.1711,6279402,0
1995-08-22,2.1634,2.2524,2.1634,2.228,8303296,0
1995-08-23,2.2364,2.2606,2.2119,2.2524,7793434,0
1995-08-24,2.2765,2.3089,2.2524,2.2606,8491022,0
1995-08-25,2.2606,2.2606,2.2119,2.2364,4103329,0
1995-08-28,2.2524,2.2606,2.1797,2.1797,3893385,0
1995-08-29,2.2928,2.3089,2.2524,2.2928,10577124,0
1995-08-30,2.3414,2.3414,2.2928,2.3172,6936997,0
1995-08-31,2.3414,2.4632,2.3172,2.4308,19229211,0
1995-09-01,2.4548,2.4711,2.4387,2.4548,8883134,0
1995-09-05,2.4548,2.4872,2.4225,2.4548,4604304,0
1995-09-06,2.4632,2.4632,2.4225,2.4548,4131098,0
1995-09-07,2.4548,2.4632,2.4387,2.4548,5270787,0
1995-09-08,2.4548,2.5522,2.4548,2.5358,7605704,0
1995-09-11,2.5522,2.6817,2.5522,2.6575,9601831,0
1995-09-12,2.6656,2.7225,2.6575,2.6817,10340518,0
1995-09-13,2.6656,2.6656,2.5682,2.6006,13930652,0
1995-09-14,2.5847,2.6006,2.4225,2.5196,14015075,0
1995-09-15,2.5034,2.5034,2.4387,2.4632,5715114,0
1995-09-18,2.4548,2.4632,2.4308,2.4548,3811184,0
1995-09-19,2.4632,2.5358,2.4548,2.5196,3712324,0
1995-09-20,2.5358,2.5682,2.5196,2.5682,2941421,0
1995-09-21,2.5682,2.5682,2.4872,2.5034,1870602,0
1995-09-22,2.4872,2.5034,2.4548,2.4711,1598453,0
1995-09-25,2.4872,2.4872,2.3979,2.4308,2262716,0
1995-09-26,2.4308,2.4548,2.4067,2.4067,2086098,0
1995-09-27,2.4225,2.4225,2.3255,2.3738,6186093,0
1995-09-28,2.3904,2.3904,2.3497,2.3738,3052502,0
1995-09-29,2.3658,2.3904,2.3497,2.3658,2342695,0
1995-10-02,2.3497,2.3497,2.2847,2.2847,2896991,0
1995-10-03,2.2928,2.3089,2.2119,2.2364,4937545,0
1995-10-04,2.2524,2.2524,2.1471,2.1634,5269676,0
1995-10-05,2.1634,2.1634,2.0497,2.1389,9865093,0
1995-10-06,2.1389,2.1471,2.1147,2.1389,6310506,0
1995-10-09,2.1471,2.1471,2.0986,2.0986,5201915,0
1995-10-10,2.0823,2.1389,2.0497,2.1147,5220801,0
1995-10-11,2.1308,2.2119,2.1308,2.1711,4344372,0
1995-10-12,2.1958,2.2765,2.1958,2.2606,4585420,0
1995-10-13,2.2765,2.2847,2.228,2.228,3707882,0
1995-10-16,2.228,2.2524,2.2119,2.2364,2077213,0
1995-10-17,2.2364,2.2364,2.1471,2.1797,5056401,0
1995-10-18,2.2524,2.3172,2.228,2.2524,6468238,0
1995-10-19,2.1711,2.1958,2.1471,2.1797,5689563,0
1995-10-20,2.1797,2.1797,2.1147,2.1147,6140550,0
1995-10-23,2.0986,2.0986,2.058,2.058,10552681,0
1995-10-24,2.0659,2.0659,2.0175,2.0255,13690720,0
1995-10-25,2.0255,2.0497,2.0012,2.0012,6889238,0
1995-10-26,2.0175,2.0175,1.9689,1.9851,5137491,0
1995-10-27,1.9851,1.9932,1.9526,1.9689,6147214,0
1995-10-30,1.9689,1.9932,1.9039,1.9202,7782328,0
1995-10-31,1.9039,1.9121,1.831,1.8714,22780466,0
1995-11-01,1.8714,1.9689,1.8553,1.9362,9164172,0
1995-11-02,2.0255,2.1389,2.0255,2.1389,24999859,0
1995-11-03,2.1634,2.1711,2.0497,2.0986,10725968,0
1995-11-06,2.0823,2.0823,2.0175,2.058,6901456,0
1995-11-07,2.058,2.0823,2.0337,2.0659,4024458,0
1995-11-08,2.0823,2.1711,2.0823,2.0986,8461030,0
1995-11-09,2.0986,2.1147,2.0337,2.0497,7139168,0
1995-11-10,2.0255,2.0497,1.9689,2.0012,6890350,0
1995-11-13,2.0255,2.0337,1.9932,2.0337,5318551,0
1995-11-14,2.0255,2.0337,1.9932,2.0012,3040283,0
1995-11-15,2.0012,2.0012,1.9851,1.9851,2996963,0
1995-11-16,1.9851,2.0175,1.9851,2.0012,3397966,0
1995-11-17,1.9932,1.9932,1.9447,1.9526,4152202,0
1995-11-20,1.9526,1.9851,1.9202,1.9362,6389373,0
1995-11-21,1.9362,1.9362,1.8878,1.9039,4930877,0
1995-11-22,1.9039,2.0986,1.9039,2.0986,10562679,0
1995-11-24,2.0823,2.1389,2.0823,2.0986,4042231,0
1995-11-27,2.0986,2.1389,2.0012,2.0175,5425188,0
1995-11-28,2.0175,2.0175,1.9121,1.9526,12015619,0
1995-11-29,1.9526,1.9689,1.9447,1.9526,6611531,0
1995-11-30,1.9039,1.9121,1.8068,1.8473,28819930,0
1995-12-01,1.7988,1.8473,1.7095,1.831,22907097,0
1995-12-04,1.8473,1.8473,1.7903,1.8068,5695117,0
1995-12-05,1.8231,1.8473,1.7988,1.7988,5686229,0
1995-12-06,1.8068,1.8231,1.7743,1.7988,6260517,0
1995-12-07,1.7903,1.7988,1.7743,1.7903,2980302,0
1995-12-08,1.7903,1.7988,1.7743,1.7903,3690106,0
1995-12-11,1.7903,1.831,1.7743,1.7743,4911999,0
1995-12-12,1.7743,1.7903,1.6446,1.6446,10564902,0
1995-12-13,1.6771,1.7339,1.6771,1.7339,8497688,0
1995-12-14,1.7339,1.7339,1.5961,1.6286,16936502,0
1995-12-15,1.5798,1.5881,1.499,1.5395,18921516,0
1995-12-18,1.515,1.515,1.4502,1.4665,9343013,0
1995-12-19,1.4746,1.5638,1.4665,1.5638,10604894,0
1995-12-20,1.5881,1.6124,1.507,1.5315,8023370,0
1995-12-21,1.5395,1.5395,1.507,1.5315,4816469,0
1995-12-22,1.5315,1.5395,1.507,1.515,6238303,0
1995-12-26,1.5315,1.5315,1.4746,1.4827,4670950,0
1995-12-27,1.4827,1.499,1.4502,1.4746,8828709,0
1995-12-28,1.4665,1.4827,1.4422,1.4422,7225811,0
1995-12-29,1.4422,1.4746,1.4422,1.4665,14256115,0
1996-01-02,1.4665,1.499,1.4422,1.4746,6734834,0
1996-01-03,1.4746,1.4746,1.3937,1.4502,7945616,0
1996-01-04,1.3937,1.4097,1.3613,1.3856,10290533,0
1996-01-05,1.3937,1.434,1.3691,1.4097,6133882,0
1996-01-08,1.4181,1.4181,1.3613,1.3613,4672061,0
1996-01-09,1.3613,1.3613,1.1586,1.191,20914304,0
1996-01-10,1.1747,1.2558,1.0777,1.191,27013758,0
1996-01-11,1.2153,1.2558,1.183,1.2477,14971483,0
1996-01-12,1.2558,1.2721,1.2074,1.2153,5591808,0
1996-01-15,1.2153,1.2153,1.1098,1.1423,13829569,0
1996-01-16,1.1747,1.1747,1.1264,1.1423,10417166,0
1996-01-17,1.1423,1.1586,1.1264,1.1423,7046968,0
1996-01-18,1.1586,1.2397,1.1423,1.2235,14822633,0
1996-01-19,1.2397,1.2397,1.191,1.2235,7244698,0
1996-01-22,1.2235,1.2235,1.2074,1.2153,3783416,0
1996-01-23,1.2153,1.2962,1.2153,1.2883,12104484,0
1996-01-24,1.2962,1.3368,1.2883,1.2962,9414104,0
1996-01-25,1.3045,1.3287,1.2962,1.3045,4246621,0
1996-01-26,1.3207,1.3207,1.2558,1.2558,6448246,0
1996-01-29,1.2962,1.3368,1.2883,1.3287,3415737,0
1996-01-30,1.3287,1.3368,1.3207,1.3207,6013919,0
1996-01-31,1.3287,1.4097,1.3207,1.3691,6424918,0
1996-02-01,1.3856,1.5395,1.3691,1.515,16684347,0
1996-02-02,1.4746,1.4746,1.3856,1.4422,6944774,0
1996-02-05,1.4422,1.4827,1.4422,1.4665,3174689,0
1996-02-06,1.4502,1.4665,1.4097,1.4422,3797855,0
1996-02-07,1.4422,1.4502,1.4097,1.4097,3690106,0
1996-02-08,1.4097,1.4502,1.4097,1.434,2912540,0
1996-02-09,1.4422,1.4665,1.4181,1.4181,2558191,0
1996-02-12,1.434,1.4502,1.4181,1.434,2820343,0
1996-02-13,1.3937,1.3937,1.3287,1.353,5557377,0
1996-02-14,1.353,1.3937,1.3368,1.3368,1922811,0
1996-02-15,1.353,1.353,1.3045,1.3207,2777022,0
1996-02-16,1.3207,1.3613,1.3207,1.3368,4644289,0
1996-02-20,1.3368,1.4097,1.3368,1.3613,6476011,0
1996-02-21,1.3691,1.4181,1.3613,1.4097,3606801,0
1996-02-22,1.4097,1.4746,1.4097,1.4502,6347162,0
1996-02-23,1.4746,1.5798,1.4746,1.4827,10642660,0
1996-02-26,1.507,1.5315,1.499,1.499,5594031,0
1996-02-27,1.499,1.507,1.4422,1.4665,3490160,0
1996-02-28,1.507,1.5395,1.4827,1.499,4436570,0
1996-02-29,1.4827,1.515,1.4827,1.507,4389915,0
1996-03-01,1.499,1.515,1.499,1.507,5214138,0
1996-03-04,1.515,1.5638,1.499,1.5315,7690128,0
1996-03-05,1.5556,1.6124,1.5556,1.6124,9207493,0
1996-03-06,1.6204,1.7339,1.6124,1.7095,22138421,0
1996-03-07,1.6446,1.6446,1.5638,1.5638,10401611,0
1996-03-08,1.515,1.5556,1.4746,1.515,5932831,0
1996-03-11,1.5315,1.6204,1.515,1.6124,4359925,0
1996-03-12,1.6124,1.6124,1.5556,1.5881,2370465,0
1996-03-13,1.5961,1.6609,1.5881,1.6529,4473225,0
1996-03-14,1.6609,1.6853,1.6286,1.6771,3922266,0
1996-03-15,1.6609,1.6609,1.6446,1.6446,3806742,0
1996-03-18,1.6609,1.6771,1.6609,1.6771,3240229,0
1996-03-19,1.6771,1.6853,1.5961,1.6124,3778970,0
1996-03-20,1.5961,1.5961,1.5556,1.5638,3128036,0
1996-03-21,1.5798,1.5881,1.5395,1.5638,3425735,0
1996-03-22,1.5556,1.5638,1.5395,1.5638,2140527,0
1996-03-25,1.5556,1.5638,1.507,1.515,1435163,0
1996-03-26,1.515,1.515,1.4827,1.499,2280490,0
1996-03-27,1.507,1.507,1.4746,1.4827,2818121,0
1996-03-28,1.4827,1.507,1.4746,1.507,3148031,0
1996-03-29,1.507,1.5638,1.4746,1.5638,4226625,0
1996-04-01,1.5638,1.5881,1.5556,1.5881,3270220,0
1996-04-02,1.5798,1.5881,1.507,1.507,2457112,0
1996-04-03,1.515,1.5315,1.507,1.5315,1520697,0
1996-04-04,1.5395,1.5881,1.5315,1.5395,2834783,0
1996-04-08,1.5315,1.5315,1.499,1.499,2568190,0
1996-04-09,1.515,1.5881,1.515,1.5556,2893654,0
1996-04-10,1.5395,1.5881,1.5315,1.5395,2572632,0
1996-04-11,1.5556,1.5638,1.515,1.5315,2773685,0
1996-04-12,1.5395,1.5395,1.507,1.515,2426004,0
1996-04-15,1.515,1.5556,1.515,1.5395,2533753,0
1996-04-16,1.5556,1.6529,1.507,1.6286,10815944,0
1996-04-17,1.6286,1.6286,1.5961,1.5961,6970323,0
1996-04-18,1.5961,1.6609,1.5798,1.6204,8018929,0
1996-04-19,1.6204,1.6286,1.5961,1.5961,1332970,0
1996-04-22,1.5961,1.6609,1.5961,1.6529,3857836,0
1996-04-23,1.6529,1.742,1.6529,1.742,14246121,0
1996-04-24,1.7903,1.7903,1.6853,1.7743,10910362,0
1996-04-25,1.7663,1.7663,1.7257,1.7339,2580410,0
1996-04-26,1.7339,1.7582,1.7095,1.742,3576803,0
1996-04-29,1.742,1.7743,1.742,1.742,2421561,0
1996-04-30,1.7582,1.7663,1.7257,1.7339,1818393,0
1996-05-01,1.7257,1.742,1.7095,1.7339,2342695,0
1996-05-02,1.7339,1.7339,1.6609,1.6853,1907260,0
1996-05-03,1.7339,1.7988,1.7339,1.7743,7044749,0
1996-05-06,1.7903,1.8473,1.7903,1.7988,6338275,0
1996-05-07,1.7988,1.8231,1.7663,1.8068,3690106,0
1996-05-08,1.7988,1.7988,1.742,1.7903,5264122,0
1996-05-09,1.7903,1.8231,1.7663,1.8231,2653725,0
1996-05-10,1.8473,1.8714,1.8068,1.8068,3693440,0
1996-05-13,1.8231,1.8553,1.7988,1.8553,2416006,0
1996-05-14,1.8553,1.88,1.831,1.8473,2342695,0
1996-05-15,1.831,1.8473,1.7988,1.8473,2273825,0
1996-05-16,1.8231,1.9121,1.8068,1.8878,5961709,0
1996-05-17,1.8878,1.9121,1.8714,1.9039,3030286,0
1996-05-20,1.9039,1.9362,1.8878,1.9121,5544047,0
1996-05-21,1.9121,1.9121,1.88,1.8878,2270491,0
1996-05-22,1.9039,1.9039,1.8714,1.8714,4434348,0
1996-05-23,1.8714,1.9121,1.8714,1.8714,3001406,0
1996-05-24,1.8714,1.8878,1.8714,1.88,1645106,0
1996-05-28,1.88,1.8878,1.831,1.8473,2462662,0
1996-05-29,1.831,1.8473,1.8068,1.8231,2714817,0
1996-05-30,1.8231,1.9526,1.8231,1.9362,7544612,0
1996-05-31,2.0255,2.0659,2.0175,2.0497,18163944,0
1996-06-03,2.058,2.1797,2.058,2.1711,16343330,0
1996-06-04,2.1711,2.2364,2.0986,2.2364,23033731,0
1996-06-05,2.2119,2.2606,2.1797,2.2524,16297784,0
1996-06-06,2.2364,2.2606,2.2037,2.2364,12932039,0
1996-06-07,2.2119,2.2765,2.1389,2.2606,8717629,0
1996-06-10,2.2364,2.3658,2.228,2.3414,12582127,0
1996-06-11,2.3414,2.3414,2.2364,2.2524,8485468,0
1996-06-12,2.2606,2.2765,2.228,2.228,4223296,0
1996-06-13,2.1634,2.1797,2.0823,2.1711,9313020,0
1996-06-14,2.1471,2.1471,2.0497,2.0659,5460739,0
1996-06-17,2.0823,2.1308,2.0823,2.0986,2545974,0
1996-06-18,2.0986,2.0986,2.0175,2.0255,2723703,0
1996-06-19,2.0175,2.0659,1.9689,2.0012,5350765,0
1996-06-20,1.9851,1.9932,1.8714,1.8878,8007823,0
1996-06-21,1.8714,2.0175,1.8714,2.0175,7523507,0
1996-06-24,2.0175,2.0659,1.9851,2.058,4667619,0
1996-06-25,2.0659,2.0986,2.0337,2.0497,3806742,0
1996-06-26,2.058,2.058,1.9039,2.0012,4017794,0
1996-06-27,1.9932,1.9932,1.9526,1.9932,2798129,0
1996-06-28,2.0012,2.0659,1.9932,2.0659,6847025,0
1996-07-01,2.058,2.0659,2.0255,2.0659,1946139,0
1996-07-02,2.0497,2.0823,2.0497,2.0659,1536252,0
1996-07-03,2.0659,2.0823,2.058,2.058,2969194,0
1996-07-05,2.0255,2.0337,1.9851,1.9851,1567352,0
1996-07-08,1.9526,1.9689,1.8714,1.8714,6341608,0
1996-07-09,1.8714,1.9121,1.8714,1.8714,7220254,0
1996-07-10,1.88,1.88,1.8231,1.8473,3934485,0
1996-07-11,1.8473,1.8473,1.742,1.8473,9987283,0
1996-07-12,1.8473,1.88,1.8068,1.8473,3123595,0
1996-07-15,1.8231,1.8231,1.6853,1.7339,3345755,0
1996-07-16,1.7095,1.7257,1.5881,1.6853,6699283,0
1996-07-17,1.742,1.7988,1.7257,1.7663,4606524,0
1996-07-18,1.7743,1.88,1.7743,1.8553,3286886,0
1996-07-19,1.8473,1.88,1.8473,1.8473,2709261,0
1996-07-22,1.8473,1.8473,1.7743,1.7988,1737308,0
1996-07-23,1.7988,1.8068,1.6771,1.6771,2990298,0
1996-07-24,1.5798,1.6529,1.5638,1.6286,4313270,0
1996-07-25,1.6529,1.6771,1.6286,1.6529,3561256,0
1996-07-26,1.6529,1.6609,1.6286,1.6529,1230776,0
1996-07-29,1.6609,1.6771,1.6286,1.6446,1240775,0
1996-07-30,1.6609,1.6609,1.6529,1.6529,2474880,0
1996-07-31,1.6771,1.6853,1.6529,1.6771,6855911,0
1996-08-01,1.6853,1.7339,1.6853,1.7095,4479891,0
1996-08-02,1.742,1.7663,1.7339,1.7663,3998912,0
1996-08-05,1.7903,1.88,1.7903,1.88,5047514,0
1996-08-06,1.8473,1.8473,1.7663,1.8068,4925325,0
1996-08-07,1.8068,1.9202,1.8068,1.9121,8587661,0
1996-08-08,1.9447,1.9851,1.7988,1.8553,5710668,0
1996-08-09,1.8553,1.8714,1.8473,1.8473,2277160,0
1996-08-12,1.8473,1.88,1.8473,1.8714,1492924,0
1996-08-13,1.8473,1.8714,1.831,1.8553,1475154,0
1996-08-14,1.8553,1.9121,1.8553,1.8878,1116363,0
1996-08-15,1.8878,1.9526,1.8878,1.9362,2057218,0
1996-08-16,1.9202,1.9447,1.9039,1.9121,1341856,0
1996-08-19,1.9039,1.9039,1.8714,1.88,1725088,0
1996-08-20,1.88,1.8878,1.8553,1.8714,953074,0
1996-08-21,1.8473,1.8553,1.831,1.8473,819777,0
1996-08-22,1.8068,1.88,1.8068,1.8714,1711757,0
1996-08-23,1.8553,1.9121,1.8553,1.88,1589568,0
1996-08-26,1.88,1.88,1.831,1.831,1027498,0
1996-08-27,1.8473,1.9039,1.831,1.8878,2190515,0
1996-08-28,1.88,1.9932,1.88,1.9851,4119988,0
1996-08-29,2.0012,2.058,1.9932,2.0255,5485172,0
1996-08-30,2.0175,2.0175,1.9447,1.9932,2557083,0
1996-09-03,1.9362,1.9447,1.9039,1.9362,5352988,0
1996-09-04,1.9362,1.9447,1.9202,1.9362,2909206,0
1996-09-05,1.9202,1.9202,1.7743,1.8068,8225538,0
1996-09-06,1.8231,1.8553,1.8068,1.8473,4493222,0
1996-09-09,1.8553,1.9121,1.8473,1.9121,2818121,0
1996-09-10,1.9039,2.0012,1.9039,1.9851,3334646,0
1996-09-11,1.9447,1.9932,1.9362,1.9447,3326873,0
1996-09-12,1.9526,1.9851,1.9202,1.9447,2610403,0
1996-09-13,1.9526,1.9851,1.9447,1.9689,4627630,0
1996-09-16,1.9932,1.9932,1.9447,1.9526,2434893,0
1996-09-17,1.9362,1.9526,1.9202,1.9447,2544863,0
1996-09-18,1.9851,2.1389,1.9689,2.1389,9740683,0
1996-09-19,2.1147,2.1147,2.0255,2.0255,4712052,0
1996-09-20,2.0255,2.0659,2.0255,2.0337,3304654,0
1996-09-23,2.0497,2.058,2.0012,2.0175,2906988,0
1996-09-24,2.0175,2.0497,1.9526,1.9689,3101377,0
1996-09-25,1.9851,2.0497,1.9689,2.0497,2853667,0
1996-09-26,2.0337,2.1147,2.0175,2.058,5378538,0
1996-09-27,2.058,2.0986,2.058,2.0659,2113870,0
1996-09-30,2.0659,2.0659,2.0337,2.0497,1230776,0
1996-10-01,2.0497,2.0497,1.9932,2.0012,1891709,0
1996-10-02,2.0175,2.0175,1.9526,1.9526,4893113,0
1996-10-03,1.9526,1.9689,1.9362,1.9526,1402949,0
1996-10-04,1.9362,1.9447,1.9121,1.9202,3020289,0
1996-10-07,1.9202,1.9447,1.9202,1.9202,1422946,0
1996-10-08,1.8714,1.8878,1.8231,1.8714,8242201,0
1996-10-09,1.8553,1.88,1.8473,1.8714,4600970,0
1996-10-10,1.8553,1.9039,1.8231,1.8878,4412131,0
1996-10-11,1.8878,1.9121,1.8553,1.8714,1697315,0
1996-10-14,1.8714,2.0012,1.8553,1.9447,2320478,0
1996-10-15,1.9202,1.9447,1.8553,1.8714,2869222,0
1996-10-16,1.8714,1.88,1.831,1.8553,2314924,0
1996-10-17,1.8473,1.8714,1.831,1.8553,1458489,0
1996-10-18,1.8553,1.8553,1.8473,1.8473,1319639,0
1996-10-21,1.8473,1.8553,1.8068,1.8068,891980,0
1996-10-22,1.8068,1.831,1.7743,1.7903,2918096,0
1996-10-23,1.7663,1.7663,1.7257,1.742,2995853,0
1996-10-24,1.742,1.742,1.6853,1.6853,5486283,0
1996-10-25,1.6932,1.6932,1.5881,1.6204,4433236,0
1996-10-28,1.6204,1.6204,1.5395,1.5556,5196364,0
1996-10-29,1.5798,1.5798,1.4502,1.4665,6976990,0
1996-10-30,1.4665,1.4827,1.4502,1.4665,6038355,0
1996-10-31,1.4665,1.499,1.4502,1.4746,4457677,0
1996-11-01,1.4746,1.4746,1.3691,1.3856,6763715,0
1996-11-04,1.3856,1.3937,1.353,1.3856,6071678,0
1996-11-05,1.3937,1.4502,1.3937,1.4422,3490160,0
1996-11-06,1.4422,1.4827,1.434,1.4665,3579027,0
1996-11-07,1.3691,1.3856,1.0939,1.1264,63239452,0
1996-11-08,1.1423,1.2153,1.1423,1.2074,30140685,0
1996-11-11,1.2397,1.2721,1.2153,1.2153,17288627,0
1996-11-12,1.2477,1.2558,1.2074,1.2153,7765665,0
1996-11-13,1.2397,1.2397,1.2074,1.2153,3820070,0
1996-11-14,1.2153,1.2153,1.1586,1.1747,8562113,0
1996-11-15,1.1747,1.191,1.1586,1.1747,4733157,0
1996-11-18,1.183,1.191,1.1747,1.191,3560142,0
1996-11-19,1.191,1.191,1.1586,1.1747,4599859,0
1996-11-20,1.183,1.191,1.1747,1.1747,2721479,0
1996-11-21,1.1747,1.183,1.1586,1.1747,3492378,0
1996-11-22,1.1747,1.1747,1.1423,1.1586,6575988,0
1996-11-25,1.1586,1.1747,1.1423,1.1586,6248298,0
1996-11-26,1.1747,1.1747,1.1423,1.1747,5100834,0
1996-11-27,1.1586,1.1747,1.1264,1.1423,13379690,0
1996-11-29,1.1264,1.1423,1.1264,1.1423,3903383,0
1996-12-02,1.1423,1.3045,1.1423,1.3045,20775456,0
1996-12-03,1.2883,1.2883,1.2074,1.2153,17874020,0
1996-12-04,1.2153,1.2397,1.2074,1.2235,6671516,0
1996-12-05,1.2153,1.2153,1.1586,1.191,9896192,0
1996-12-06,1.1423,1.1747,1.1264,1.1586,8952009,0
1996-12-09,1.1586,1.1586,1.1423,1.1586,6607088,0
1996-12-10,1.1586,1.2235,1.1586,1.2074,15374704,0
1996-12-11,1.191,1.2074,1.1747,1.191,7269133,0
1996-12-12,1.191,1.2074,1.1747,1.1747,5161929,0
1996-12-13,1.1747,1.2074,1.1747,1.2074,5045294,0
1996-12-16,1.1747,1.2397,1.1423,1.1423,7935617,0
1996-12-17,1.1423,1.1423,1.1021,1.1264,6102781,0
1996-12-18,1.1098,1.1098,1.0615,1.0695,13638508,0
1996-12-19,1.0615,1.0695,0.9885,1.0128,17590766,0
1996-12-20,1.0128,1.029,0.9885,0.9885,11482430,0
1996-12-23,1.0128,1.0128,0.9642,0.9885,7386879,0
1996-12-24,0.9885,0.9885,0.9642,0.9805,4226625,0
1996-12-26,0.9805,0.9885,0.9479,0.9479,7796765,0
1996-12-27,0.9479,0.956,0.9237,0.9316,6929226,0
1996-12-30,0.9479,0.9479,0.8994,0.8994,13067555,0
1996-12-31,0.8994,0.956,0.8749,0.956,17025368,0
1997-01-02,0.956,0.956,0.9237,0.956,4592082,0
1997-01-03,0.956,0.9805,0.9316,0.9642,4421019,0
1997-01-06,0.9642,0.9642,0.9479,0.9479,2568190,0
1997-01-07,0.9479,0.9642,0.9237,0.9642,7794544,0
1997-01-08,0.9642,0.9805,0.9479,0.9479,4171086,0
1997-01-09,0.9479,0.9479,0.8912,0.9316,8504349,0
1997-01-10,0.9156,0.9479,0.9156,0.9237,3561256,0
1997-01-13,0.9316,0.9479,0.9237,0.9237,2865883,0
1997-01-14,0.9316,0.9642,0.8994,0.9156,10478254,0
1997-01-15,0.9156,0.9156,0.8749,0.8912,8562113,0
1997-01-16,0.8912,0.8912,0.8749,0.8912,4014463,0
1997-01-17,0.8749,0.8994,0.8749,0.8912,4794254,0
1997-01-20,0.8912,0.8912,0.8749,0.8912,4075560,0
1997-01-21,0.8912,0.9237,0.8749,0.8994,5581810,0
1997-01-22,0.8994,0.9156,0.8912,0.9156,3449060,0
1997-01-23,0.9156,0.9479,0.8994,0.8994,5217472,0
1997-01-24,0.8994,0.9237,0.8994,0.9156,2582635,0
1997-01-27,0.8994,0.9156,0.8994,0.9156,1935029,0
1997-01-28,0.8994,0.9156,0.8912,0.8994,3696770,0
1997-01-29,0.8994,0.8994,0.867,0.8912,5177479,0
1997-01-30,0.8912,0.8912,0.8749,0.8749,2027225,0
1997-01-31,0.8912,0.8994,0.8749,0.8994,5008635,0
1997-02-03,0.8994,0.9156,0.8912,0.8912,2228285,0
1997-02-04,0.8994,0.8994,0.867,0.8749,3301322,0
1997-02-05,0.8749,0.8749,0.8507,0.867,4826467,0
1997-02-06,0.8507,0.8507,0.8021,0.8101,7893408,0
1997-02-07,0.8101,0.8101,0.7048,0.7695,22476101,0
1997-02-10,0.7779,0.786,0.7695,0.7779,3814517,0
1997-02-11,0.786,0.8021,0.7779,0.7779,3665671,0
1997-02-12,0.786,0.786,0.7695,0.7779,3794521,0
1997-02-13,0.7779,0.8021,0.7695,0.7779,2323809,0
1997-02-14,0.786,0.8021,0.7695,0.7779,3493491,0
1997-02-18,0.7779,0.8021,0.7779,0.8021,2187181,0
1997-02-19,0.8021,0.8912,0.786,0.8507,10457151,0
1997-02-20,0.867,0.8912,0.867,0.867,6171652,0
1997-02-21,0.8749,0.8912,0.8507,0.867,4532098,0
1997-02-24,0.867,0.867,0.8346,0.8346,2214954,0
1997-02-25,0.8426,0.8426,0.8346,0.8346,2978079,0
1997-02-26,0.8507,0.8507,0.8346,0.8426,1891709,0
1997-02-27,0.8507,0.8507,0.8184,0.8346,2136088,0
1997-02-28,0.8426,0.8426,0.8346,0.8346,1845052,0
1997-03-03,0.8346,0.8426,0.8184,0.8184,1225223,0
1997-03-04,0.8346,0.8346,0.8021,0.8021,6512674,0
1997-03-05,0.8101,0.8101,0.7779,0.7779,7972275,0
1997-03-06,0.8426,0.9479,0.8426,0.8749,23709102,0
1997-03-07,0.8912,0.956,0.8912,0.9479,14609355,0
1997-03-10,0.9479,0.9805,0.9316,0.9642,5298558,0
1997-03-11,0.9642,0.9805,0.9316,0.956,3620124,0
1997-03-12,0.9316,0.9479,0.9237,0.9316,2502648,0
1997-03-13,0.9156,0.9237,0.8994,0.9156,3681219,0
1997-03-14,0.8994,0.9237,0.8912,0.8994,3455724,0
1997-03-17,0.8994,0.8994,0.8426,0.8749,4927547,0
1997-03-18,0.8912,0.9156,0.8749,0.9156,2940311,0
1997-03-19,0.9237,0.9805,0.9237,0.9805,8843148,0
1997-03-20,1.0369,1.1423,1.0369,1.1423,33044338,0
1997-03-21,1.1098,1.1098,1.0045,1.0128,10080587,0
1997-03-24,1.0128,1.029,0.9642,1.0045,5476287,0
1997-03-25,0.9885,1.0128,0.9805,0.9885,3687885,0
1997-03-26,0.9885,0.9885,0.9805,0.9885,3806742,0
1997-03-27,0.9885,0.9885,0.956,0.9642,1354072,0
1997-03-31,0.956,0.956,0.9237,0.9237,4252177,0
1997-04-01,0.9237,0.956,0.9237,0.9316,3469052,0
1997-04-02,0.9479,0.9479,0.9156,0.9237,3724540,0
1997-04-03,0.9237,0.9316,0.9156,0.9237,2724814,0
1997-04-04,0.9237,0.956,0.8994,0.9479,3489052,0
1997-04-07,1.0369,1.1021,1.0128,1.0695,9596278,0
1997-04-08,1.0777,1.1098,1.0695,1.0777,7195818,0
1997-04-09,1.2397,1.2397,1.1423,1.1747,27323673,0
1997-04-10,1.183,1.2153,1.183,1.183,10062817,0
1997-04-11,1.1747,1.183,1.1423,1.1747,7476852,0
1997-04-14,1.1586,1.1747,1.1423,1.1586,5118606,0
1997-04-15,1.1586,1.1747,1.1264,1.1423,3591244,0
1997-04-16,1.1423,1.1586,1.1423,1.1423,1805063,0
1997-04-17,1.1423,1.1423,1.1423,1.1423,1341856,0
1997-04-18,1.1586,1.1586,1.1423,1.1423,2687047,0
1997-04-21,1.1423,1.1423,1.1098,1.1264,2638170,0
1997-04-22,1.1098,1.1098,1.0615,1.0777,3589026,0
1997-04-23,1.0695,1.1021,1.0453,1.1021,5492948,0
1997-04-24,1.1098,1.1747,1.1021,1.1586,5514053,0
1997-04-25,1.1423,1.1423,1.1021,1.1021,2011676,0
1997-04-28,1.1021,1.1264,1.1021,1.1098,1410727,0
1997-04-29,1.1098,1.191,1.1098,1.191,8124455,0
1997-04-30,1.191,1.2477,1.191,1.2153,11475764,0
1997-05-01,1.2153,1.2235,1.1423,1.1586,3196905,0
1997-05-02,1.1747,1.2074,1.1747,1.2074,3696770,0
1997-05-05,1.2074,1.2397,1.183,1.2397,5918388,0
1997-05-06,1.2397,1.2721,1.2153,1.2558,13416348,0
1997-05-07,1.2477,1.2883,1.2477,1.2558,6762605,0
1997-05-08,1.2477,1.2962,1.2397,1.2721,7455747,0
1997-05-09,1.2721,1.2721,1.2397,1.2477,3382411,0
1997-05-12,1.2397,1.2397,1.191,1.2153,3745646,0
1997-05-13,1.2153,1.2235,1.183,1.2153,3711208,0
1997-05-14,1.2153,1.2397,1.2153,1.2235,2610403,0
1997-05-15,1.2235,1.2721,1.2235,1.2721,2469329,0
1997-05-16,1.2721,1.2721,1.2235,1.2397,1656215,0
1997-05-19,1.2235,1.2477,1.191,1.2397,2665941,0
1997-05-20,1.2235,1.2721,1.2153,1.2721,5147489,0
1997-05-21,1.2558,1.2883,1.2558,1.2721,5167480,0
1997-05-22,1.2721,1.2962,1.2558,1.2558,2882549,0
1997-05-23,1.2721,1.2721,1.2397,1.2397,1577348,0
1997-05-27,1.2235,1.2397,1.2235,1.2235,1465155,0
1997-05-28,1.2397,1.2397,1.2153,1.2153,2219396,0
1997-05-29,1.2074,1.2477,1.1423,1.2153,13831790,0
1997-05-30,1.191,1.2235,1.191,1.2235,4625409,0
1997-06-02,1.2558,1.2558,1.2397,1.2558,3663450,0
1997-06-03,1.2397,1.2397,1.2153,1.2153,1903926,0
1997-06-04,1.2153,1.2153,1.183,1.191,1653997,0
1997-06-05,1.1423,1.1586,1.0939,1.1021,15905667,0
1997-06-06,1.1098,1.1264,1.0939,1.0939,3221343,0
1997-06-09,1.0939,1.0939,1.0615,1.0939,10185005,0
1997-06-10,1.0939,1.0939,1.0777,1.0777,2219396,0
1997-06-11,1.0939,1.1264,1.0777,1.1264,2021673,0
1997-06-12,1.1264,1.1423,1.1264,1.1423,2110539,0
1997-06-13,1.1098,1.1098,1.0695,1.0777,3783416,0
1997-06-16,1.0695,1.0695,1.029,1.029,5902838,0
1997-06-17,1.0369,1.0777,1.0128,1.0615,7917849,0
1997-06-18,1.1021,1.2153,1.0856,1.191,16372209,0
1997-06-19,1.191,1.2074,1.1423,1.1747,5897284,0
1997-06-20,1.1264,1.2235,1.1264,1.2235,9987283,0
1997-06-23,1.2074,1.2235,1.183,1.2235,4587644,0
1997-06-24,1.2397,1.2962,1.2153,1.2962,13715154,0
1997-06-25,1.2883,1.353,1.2721,1.3449,16872072,0
1997-06-26,1.3449,1.3856,1.3287,1.3856,14593805,0
1997-06-27,1.3937,1.434,1.3691,1.3937,10241657,0
1997-06-30,1.3691,1.3856,1.3207,1.3368,5291894,0
1997-07-01,1.3287,1.353,1.3287,1.353,2221616,0
1997-07-02,1.3449,1.353,1.3045,1.3368,5248570,0
1997-07-03,1.3368,1.3368,1.3045,1.3045,1208560,0
1997-07-07,1.2962,1.3045,1.2721,1.2883,3341311,0
1997-07-08,1.2962,1.3368,1.2962,1.3368,3601242,0
1997-07-09,1.3368,1.3613,1.3207,1.3613,3700104,0
1997-07-10,1.353,1.353,1.3207,1.3368,1339636,0
1997-07-11,1.3368,1.3368,1.2153,1.2721,6908120,0
1997-07-14,1.2638,1.3045,1.2638,1.2883,2872550,0
1997-07-15,1.2801,1.3045,1.2721,1.2883,3039172,0
1997-07-16,1.2721,1.2801,1.2235,1.2558,4600970,0
1997-07-17,1.2558,1.2558,1.2397,1.2477,2594850,0
1997-07-18,1.2477,1.2477,1.2315,1.2397,1440717,0
1997-07-21,1.2397,1.2558,1.191,1.2074,4612077,0
1997-07-22,1.1991,1.2235,1.183,1.2074,5312997,0
1997-07-23,1.2153,1.2235,1.1747,1.191,2256052,0
1997-07-24,1.1991,1.2074,1.191,1.191,1723974,0
1997-07-25,1.191,1.1991,1.1747,1.183,1782847,0
1997-07-28,1.1747,1.191,1.1586,1.1747,2582635,0
1997-07-29,1.1747,1.183,1.1586,1.1747,2941421,0
1997-07-30,1.1669,1.1747,1.1586,1.1747,1881710,0
1997-07-31,1.1747,1.1747,1.1423,1.1747,4319936,0
1997-08-01,1.1747,1.1747,1.1586,1.1747,5449628,0
1997-08-04,1.1747,1.1747,1.1586,1.1586,2242720,0
1997-08-05,1.1423,1.1586,1.1423,1.1504,1808396,0
1997-08-06,1.1423,1.1504,1.1264,1.1423,5988371,0
1997-08-07,1.1423,1.183,1.1423,1.1747,7772327,0
1997-08-08,1.2558,1.2883,1.2397,1.2801,21891821,0
1997-08-11,1.2883,1.353,1.2883,1.3368,9297470,0
1997-08-12,1.3368,1.3368,1.2801,1.3368,4584306,0
1997-08-13,1.3368,1.3691,1.3368,1.3613,7940061,0
1997-08-14,1.4018,1.4502,1.3856,1.4181,15150321,0
1997-08-15,1.4422,1.4586,1.3691,1.4502,9571839,0
1997-08-18,1.4502,1.4502,1.3207,1.3613,6333833,0
1997-08-19,1.3691,1.4907,1.3613,1.4827,10919246,0
1997-08-20,1.4665,1.4827,1.4422,1.4827,8507685,0
1997-08-21,1.4665,1.4907,1.4422,1.4746,3683441,0
1997-08-22,1.4502,1.4827,1.4181,1.4665,8630984,0
1997-08-25,1.4665,1.5798,1.4665,1.507,5786204,0
1997-08-26,1.507,1.5232,1.4827,1.507,3818959,0
1997-08-27,1.499,1.515,1.499,1.515,2237169,0
1997-08-28,1.515,1.5315,1.515,1.5315,3842287,0
1997-08-29,1.515,1.5395,1.507,1.5315,2131643,0
1997-09-02,1.515,1.5556,1.515,1.5556,3151364,0
1997-09-03,1.5556,1.5961,1.5395,1.5961,4193303,0
1997-09-04,1.6609,1.6609,1.6124,1.6529,8982003,0
1997-09-05,1.6446,1.6692,1.6041,1.6609,5967262,0
1997-09-08,1.6609,1.7743,1.6609,1.7743,9374116,0
1997-09-09,1.7988,1.8878,1.7903,1.88,15149208,0
1997-09-10,1.8714,1.9039,1.8068,1.9039,8228871,0
1997-09-11,1.8878,2.1147,1.88,2.058,20032324,0
1997-09-12,2.0419,2.3089,1.9851,2.1797,34804973,0
1997-09-15,2.0986,2.1471,1.9039,2.0012,24231181,0
1997-09-16,2.0986,2.228,2.0823,2.1797,27863527,0
1997-09-17,2.1958,2.2037,2.1308,2.1634,7920067,0
1997-09-18,2.1471,2.1471,2.0986,2.1308,9694024,0
1997-09-19,2.1308,2.1471,2.0497,2.0823,5665126,0
1997-09-22,2.0497,2.0659,2.0255,2.058,4283282,0
1997-09-23,2.0497,2.1471,2.0337,2.1471,6374932,0
1997-09-24,2.1471,2.1634,2.123,2.1308,3976695,0
1997-09-25,2.1147,2.123,2.0823,2.0986,2426004,0
1997-09-26,2.0986,2.2364,2.0986,2.2364,8566557,0
1997-09-29,2.2444,2.2606,2.1958,2.2364,7100288,0
1997-09-30,2.228,2.2364,2.1958,2.22,3950036,0
1997-10-01,2.22,2.22,2.1471,2.1711,3313540,0
1997-10-02,2.1308,2.1308,2.0904,2.0986,3032508,0
1997-10-03,2.0986,2.1958,2.0986,2.1797,8688748,0
1997-10-06,2.1797,2.1875,2.1308,2.1471,4485445,0
1997-10-07,2.1471,2.1875,2.1389,2.1634,2980302,0
1997-10-08,2.1471,2.22,2.1471,2.2119,5474064,0
1997-10-09,2.1797,2.2444,2.1797,2.2364,7606817,0
1997-10-10,2.2524,2.3089,2.2364,2.2765,8216652,0
1997-10-13,2.2765,2.2928,2.2444,2.2687,2913654,0
1997-10-14,2.2765,2.3172,2.2687,2.3011,4513216,0
1997-10-15,2.3011,2.5196,2.2928,2.4957,11204726,0
1997-10-16,2.4957,2.5358,2.4387,2.4548,7787876,0
1997-10-17,2.4067,2.4387,2.382,2.4308,4847569,0
1997-10-20,2.4548,2.4711,2.4308,2.4548,5464070,0
1997-10-21,2.4632,2.617,2.4548,2.5604,6754828,0
1997-10-22,2.5442,2.698,2.5196,2.698,6199424,0
1997-10-23,2.609,2.6817,2.5522,2.617,5989477,0
1997-10-24,2.617,2.6494,2.5682,2.5847,3452392,0
1997-10-27,2.5034,2.5034,2.3497,2.4067,6489341,0
1997-10-28,2.2037,2.698,2.1958,2.6656,12597680,0
1997-10-29,2.6817,2.6817,2.5034,2.5279,5346324,0
1997-10-30,2.4548,2.5034,2.4067,2.4548,3032508,0
1997-10-31,2.5034,2.5196,2.4872,2.5196,2983631,0
1997-11-03,2.5847,2.6412,2.5847,2.617,4278836,0
1997-11-04,2.5764,2.6333,2.5196,2.6333,3385743,0
1997-11-05,2.6333,2.6333,2.5358,2.5522,2573745,0
1997-11-06,2.5522,2.6333,2.5196,2.6333,4906444,0
1997-11-07,2.5764,2.609,2.5442,2.609,5163042,0
1997-11-10,2.617,2.6333,2.5522,2.5604,2992517,0
1997-11-11,2.5522,2.5929,2.5196,2.5358,1574019,0
1997-11-12,2.5034,2.6575,2.4872,2.5764,7023642,0
1997-11-13,2.6006,2.6333,2.5604,2.6006,4113324,0
1997-11-14,2.6006,2.6737,2.5682,2.6412,4726490,0
1997-11-17,2.6412,2.7225,2.6412,2.6817,8122234,0
1997-11-18,2.6333,2.6494,2.5764,2.617,6690402,0
1997-11-19,2.6006,2.6006,2.5682,2.5764,1622890,0
1997-11-20,2.5682,2.698,2.5442,2.698,5800643,0
1997-11-21,2.6899,2.698,2.609,2.617,3155807,0
1997-11-24,2.6006,2.6006,2.5358,2.5358,2684824,0
1997-11-25,2.5442,2.609,2.5442,2.5604,2584854,0
1997-11-26,2.5682,2.6575,2.5604,2.6575,2814787,0
1997-11-28,2.6494,2.6494,2.617,2.617,1024167,0
1997-12-01,2.617,2.8115,2.617,2.7954,8161112,0
1997-12-02,2.8032,2.8925,2.7789,2.8765,8146674,0
1997-12-03,2.8683,2.8765,2.7954,2.8765,4630963,0
1997-12-04,3.1519,3.3057,3.1275,3.2328,29327572,0
1997-12-05,3.2408,3.2815,3.2166,3.2488,7713455,0
1997-12-08,3.2408,3.4757,3.2328,3.4678,7560167,0
1997-12-09,3.4436,3.5407,3.395,3.492,8603214,0
1997-12-10,3.4757,3.5407,3.4275,3.5325,10657097,0
1997-12-11,3.492,3.6541,3.484,3.5971,9494083,0
1997-12-12,3.5971,3.6865,3.5568,3.5729,6162764,0
1997-12-15,3.5729,3.5893,3.1275,3.2247,13668501,0
1997-12-16,3.2328,3.3705,3.1922,3.2731,9802888,0
1997-12-17,3.2653,3.2731,3.0383,3.095,8620987,0
1997-12-18,3.0708,3.0708,2.8196,2.8518,11586846,0
1997-12-19,2.698,2.9573,2.6899,2.933,10721527,0
1997-12-22,2.9413,3.0302,2.9088,2.9977,6979209,0
1997-12-23,3.0383,3.0383,3.0061,3.0222,4457677,0
1997-12-24,3.0139,3.0383,2.9977,3.0302,2779243,0
1997-12-26,3.0302,3.0302,2.8925,2.9249,2707037,0
1997-12-29,2.9817,3.0302,2.9654,2.9735,3354641,0
1997-12-30,2.9735,3.1922,2.9735,3.168,6226082,0
1997-12-31,3.1519,3.3379,3.1355,3.3219,5782870,0
1998-01-02,3.3299,3.3299,3.2408,3.2731,3946704,0
1998-01-05,3.4111,3.5084,3.4111,3.4353,6337162,0
1998-01-06,3.4191,3.4191,3.3705,3.4111,2336031,0
1998-01-07,3.6056,3.8162,3.5893,3.7594,16143382,0
1998-01-08,3.7351,3.881,3.6865,3.7997,8053366,0
1998-01-09,3.7835,3.8082,3.6461,3.6705,9217490,0
1998-01-12,3.5729,3.9131,3.5568,3.9131,11045883,0
1998-01-13,3.9296,3.9538,3.9051,3.9131,5245241,0
1998-01-14,3.9131,4.0105,3.881,4.0105,6664853,0
1998-01-15,3.9945,4.1323,3.9783,4.0915,7630146,0
1998-01-16,4.0915,4.1889,4.0835,4.1161,6048351,0
1998-01-20,4.1161,4.1644,4.1161,4.1401,3465723,0
1998-01-21,4.1567,4.2294,4.1161,4.2052,4834238,0
1998-01-22,4.2052,4.4643,4.1969,4.4238,9383000,0
1998-01-23,4.4238,4.4888,4.3347,4.4158,9988394,0
1998-01-26,4.3994,4.4075,4.2782,4.2782,4366590,0
1998-01-27,4.2537,4.3834,4.1889,4.3834,6226082,0
1998-01-28,4.3834,4.4479,4.3025,4.3185,4443235,0
1998-01-29,4.2782,4.4804,4.2453,4.3263,5710668,0
1998-01-30,4.3347,4.5696,4.3185,4.5696,6619309,0
1998-02-02,4.6427,4.6831,4.5858,4.6831,8171107,0
1998-02-03,4.6831,4.9017,4.6831,4.8696,13767363,0
1998-02-04,4.8612,4.999,4.756,4.9665,9448539,0
1998-02-05,5.064,5.1448,5.0151,5.1285,14761533,0
1998-02-06,5.1285,5.1285,4.8856,4.8856,7556831,0
1998-02-09,4.8936,4.9017,4.8126,4.837,6005032,0
1998-02-10,4.837,4.9505,4.837,4.845,5828413,0
1998-02-11,5.0151,5.226,4.991,5.2098,12086709,0
1998-02-12,5.1935,5.1935,5.1124,5.1692,7086960,0
1998-02-13,5.1205,5.1205,5.0476,5.0559,4042231,0
1998-02-17,5.0314,5.1205,4.999,5.08,4369920,0
1998-02-18,5.08,5.0964,5.0151,5.0476,3153586,0
1998-02-19,5.0314,5.0314,4.8207,4.91,10821499,0
1998-02-20,4.8936,4.8936,4.8126,4.837,5270787,0
1998-02-23,4.9181,5.1285,4.9181,5.1285,11482430,0
1998-02-24,5.1124,5.1124,4.999,5.0151,6019471,0
1998-02-25,5.0395,5.2744,5.0395,5.2501,7967830,0
1998-02-26,5.2908,5.3554,5.2419,5.3069,10780401,0
1998-02-27,5.3231,5.5096,5.3069,5.3639,10155015,0
1998-03-02,5.3718,5.4284,5.3393,5.3475,4134427,0
1998-03-03,5.3554,5.5014,5.3069,5.4856,7126947,0
1998-03-04,5.5905,6.1658,5.5905,6.0524,21820724,0
1998-03-05,5.9551,6.0278,5.6878,5.7608,13478553,0
1998-03-06,5.8903,6.0361,5.8741,5.9391,16501065,0
1998-03-09,5.9471,6.1092,5.9063,6.0039,12153359,0
1998-03-10,6.0361,6.0684,5.7608,5.7608,12561024,0
1998-03-11,5.785,5.8417,5.5176,5.7121,12783188,0
1998-03-12,5.7362,6.0684,5.7282,5.9309,12446612,0
1998-03-13,6.0764,6.2631,6.0684,6.1577,9353009,0
1998-03-16,6.1821,6.2469,6.1658,6.2064,4372143,0
1998-03-17,6.2307,6.2307,6.1092,6.1983,2928092,0
1998-03-18,6.1983,6.1983,6.0039,6.1332,4683168,0
1998-03-19,6.1173,6.1658,6.044,6.044,2898099,0
1998-03-20,6.0524,6.0764,5.9227,6.0524,5576258,0
1998-03-23,6.0278,6.0684,5.9874,5.9874,3627901,0
1998-03-24,6.0039,6.1253,6.0039,6.085,5474064,0
1998-03-25,6.1012,6.1899,5.9309,5.9631,5050848,0
1998-03-26,5.9715,5.9795,5.7768,5.8903,5264122,0
1998-03-27,5.9957,5.9957,5.8985,5.9471,4612077,0
1998-03-30,5.9874,5.9874,5.8985,5.9551,3258001,0
1998-03-31,5.9551,6.044,5.9551,6.0039,3477942,0
1998-04-01,6.1658,6.4818,6.1658,6.4413,14206131,0
1998-04-02,6.5709,6.6033,6.2548,6.3278,14018407,0
1998-04-03,6.3926,6.6115,6.3762,6.4818,9136401,0
1998-04-06,6.506,6.5224,6.3278,6.3682,4186636,0
1998-04-07,6.3682,6.3682,6.1332,6.1899,5496281,0
1998-04-08,6.2307,6.3845,6.1983,6.3845,5341883,0
1998-04-09,6.3926,6.6033,6.3762,6.5302,5992815,0
1998-04-13,6.5224,6.7088,6.4413,6.6033,9173059,0
1998-04-14,6.6033,6.7412,6.579,6.7166,4686503,0
1998-04-15,6.725,6.83,6.6601,6.7412,4488777,0
1998-04-16,6.7328,6.7328,6.5302,6.5467,5134159,0
1998-04-17,6.5467,6.587,6.4818,6.5224,4042231,0
1998-04-20,6.506,6.5952,6.336,6.3603,8797602,0
1998-04-21,6.3603,6.417,6.2548,6.3199,8018929,0
1998-04-22,6.3603,6.5952,6.2469,6.5952,7174713,0
1998-04-23,6.5709,6.5709,6.401,6.401,4550985,0
1998-04-24,6.3926,6.3926,6.085,6.1899,5392975,0
1998-04-27,6.1173,6.2631,5.7608,6.1092,13154197,0
1998-04-28,6.2223,6.3441,6.085,6.2064,5826191,0
1998-04-29,6.2385,6.2871,6.085,6.2307,4066673,0
1998-04-30,6.3032,6.3926,6.2307,6.3278,5007527,0
1998-05-01,6.3278,6.3603,6.2469,6.2548,2464887,0
1998-05-04,6.2469,6.2469,6.0524,6.0684,4363257,0
1998-05-05,6.0361,6.1332,5.9715,6.1173,5143043,0
1998-05-06,6.1983,6.4737,6.1658,6.4333,7008095,0
1998-05-07,6.4333,6.4333,6.2143,6.2631,4258838,0
1998-05-08,6.2631,6.2631,6.1173,6.2469,3030286,0
1998-05-11,6.2709,6.336,6.1092,6.1092,3735650,0
1998-05-12,6.1173,6.1173,5.9631,6.1012,3544591,0
1998-05-13,6.1332,6.3603,6.0684,6.3441,6040577,0
1998-05-14,6.3441,6.3845,6.2709,6.3119,3937818,0
1998-05-15,6.2871,6.2871,6.1332,6.1332,2820343,0
1998-05-18,6.2223,6.2709,6.0361,6.0764,4927547,0
1998-05-19,6.0764,6.2469,6.0764,6.1899,3036954,0
1998-05-20,6.2307,6.2631,6.0606,6.1821,3643454,0
1998-05-21,6.1577,6.1658,5.8091,6.0361,11926756,0
1998-05-22,6.0361,6.0361,5.566,5.7282,17056467,0
1998-05-26,5.8417,5.8417,5.566,5.6637,8952009,0
1998-05-27,5.4446,5.785,5.4446,5.7524,6331612,0
1998-05-28,5.7362,5.8091,5.4205,5.5823,4666508,0
1998-05-29,5.6959,5.9227,5.6473,5.8499,8058360,0
1998-06-01,5.8091,5.8175,5.3554,5.5014,6354937,0
1998-06-02,5.7608,5.7608,5.5014,5.5823,5457960,0
1998-06-03,5.8741,5.9309,5.6473,5.7524,7675691,0
1998-06-04,5.8741,6.02,5.7929,5.9227,10763739,0
1998-06-05,5.9874,6.4413,5.9874,6.2307,10787063,0
1998-06-08,6.3682,6.6357,6.3441,6.5548,7405764,0
1998-06-09,6.5548,7.1137,6.5548,7.065,8271084,0
1998-06-10,7.0894,7.0894,6.7005,6.887,9170281,0
1998-06-11,6.887,7.2676,6.7653,7.1137,8024482,0
1998-06-12,7.1058,7.154,6.7818,7.0894,6332721,0
1998-06-15,6.9599,7.3731,6.9113,7.0327,7686243,0
1998-06-16,7.0248,7.0327,6.3682,6.506,14440511,0
1998-06-17,6.6194,6.6518,6.1899,6.2307,13626293,0
1998-06-18,6.2143,6.3119,5.9391,6.1092,9462981,0
1998-06-19,6.0764,6.3032,5.8741,6.1494,7194151,0
1998-06-22,6.2795,6.425,6.2143,6.2223,7281905,0
1998-06-23,6.2307,6.4413,6.2307,6.417,3517932,0
1998-06-24,6.4818,6.6033,6.425,6.506,6299399,0
1998-06-25,6.4818,6.5709,6.2143,6.3119,4028351,0
1998-06-26,6.3762,6.506,6.1899,6.2223,4591530,0
1998-06-29,6.3032,6.3682,6.0764,6.2548,3970031,0
1998-06-30,6.2548,6.5627,6.2548,6.506,8144450,0
1998-07-01,6.7328,6.7328,6.5952,6.6194,5751213,0
1998-07-02,6.5548,6.887,6.4575,6.83,8653757,0
1998-07-06,6.9274,7.211,6.887,7.211,6697622,0
1998-07-07,7.3808,7.5591,7.3243,7.3647,6266629,0
1998-07-08,7.7213,7.7213,7.4783,7.6403,4839789,0
1998-07-09,7.924,8.2155,7.7862,8.1914,12115590,0
1998-07-10,8.1914,8.3373,7.9484,8.102,7124172,0
1998-07-13,8.1267,8.24,7.9807,8.2155,3519043,0
1998-07-14,8.24,8.4182,8.1749,8.256,3785637,0
1998-07-15,8.256,8.7099,8.2238,8.7099,4620409,0
1998-07-16,8.7099,9.0343,8.6205,9.0256,8313845,0
1998-07-17,9.114,9.2934,8.9207,9.2519,4489332,0
1998-07-20,9.2287,9.2287,8.8248,8.9537,6263297,0
1998-07-21,9.0256,9.0904,8.5081,8.5398,6752607,0
1998-07-22,8.5162,9.2768,8.443,9.2519,8784830,0
1998-07-23,9.2519,9.2519,8.9056,9.0511,5291894,0
1998-07-24,9.0904,9.1791,8.8795,9.0904,4827575,0
1998-07-27,9.0005,9.0005,8.6853,8.7913,11001451,0
1998-07-28,8.7749,8.7913,8.329,8.7261,8567112,0
1998-07-29,8.6538,8.9122,8.3048,8.3048,3402963,0
1998-07-30,8.4669,8.8543,8.4669,8.7099,5385757,0
1998-07-31,8.7099,8.7334,8.24,8.4182,3085271,0
1998-08-03,8.3697,8.4018,8.1591,8.2077,5839521,0
1998-08-04,8.4182,8.547,8.2805,8.3048,6308282,0
1998-08-05,8.1914,8.547,8.0375,8.475,7462413,0
1998-08-06,8.443,9.1791,8.4182,9.099,6532664,0
1998-08-07,9.1791,9.544,8.9451,8.9537,7291349,0
1998-08-10,8.9537,9.2364,8.9122,9.0904,3244673,0
1998-08-11,8.9846,9.0005,8.6538,8.9537,4065003,0
1998-08-12,9.1389,9.4322,9.099,9.4074,3703991,0
1998-08-13,9.2768,9.4538,9.1791,9.4538,4521545,0
1998-08-14,9.683,9.683,9.4074,9.505,3850617,0
1998-08-17,9.4242,9.836,9.2519,9.796,4489887,0
1998-08-18,9.836,9.868,9.634,9.642,4070001,0
1998-08-19,9.683,9.764,9.4538,9.4538,2286600,0
1998-08-20,9.4538,9.4707,9.2287,9.4242,3615130,0
1998-08-21,9.3986,9.4074,8.8248,9.3748,3957256,0
1998-08-24,9.4242,9.505,9.0904,9.1389,2309371,0
1998-08-25,9.2287,9.521,9.2287,9.4074,3279666,0
1998-08-26,9.1629,9.2519,9.0904,9.1629,4281056,0
1998-08-27,8.9122,8.9368,8.547,8.6286,6081675,0
1998-08-28,8.6286,8.6853,7.5836,7.7701,8366610,0
1998-08-31,7.8025,8.0212,7.0002,7.0002,7686243,0
1998-09-01,7.1137,7.7701,6.7492,7.5591,7633475,0
1998-09-02,7.8429,8.1428,7.7701,7.9807,8823153,0
1998-09-03,8.3697,8.9122,8.3209,8.5632,15178089,0
1998-09-04,8.6122,8.7664,7.8995,8.3048,5856739,0
1998-09-08,8.993,9.0005,8.5317,8.7417,5637356,0
1998-09-09,8.8248,9.0511,8.7334,8.8332,5810639,0
1998-09-10,8.6853,8.8889,8.4182,8.8889,6903679,0
1998-09-11,9.0005,9.114,8.7417,8.847,4852568,0
1998-09-14,8.9122,9.1715,8.9122,9.1389,4799806,0
1998-09-15,9.4538,9.4538,8.5398,8.7099,14030071,0
1998-09-16,8.8711,9.0904,8.847,8.993,7842310,0
1998-09-17,8.7417,9.0511,8.6538,9.0256,4125546,0
1998-09-18,9.0256,9.0343,8.8073,8.9537,3127482,0
1998-09-21,8.7749,8.9451,8.7099,8.9368,3136366,0
1998-09-22,9.0005,9.2045,8.6457,8.7749,3575141,0
1998-09-23,8.9846,9.1629,8.9207,9.0904,4350482,0
1998-09-24,9.0904,9.3178,8.547,8.547,6007808,0
1998-09-25,8.4669,8.9368,8.4182,8.8073,4873673,0
1998-09-28,8.9846,9.0511,8.3048,8.3209,4444346,0
1998-09-29,8.1914,8.3941,8.1105,8.1105,4788698,0
1998-09-30,8.0779,8.0942,7.4701,7.4946,7126393,0
1998-10-01,7.2028,7.4461,7.1137,7.3486,6274404,0
1998-10-02,7.3808,7.3808,6.7978,7.0407,7153607,0
1998-10-05,7.0002,7.0002,6.5384,6.8224,6172762,0
1998-10-06,7.2028,7.3808,6.8544,7.1379,6362714,0
1998-10-07,7.0894,7.2676,6.2795,6.7005,6624312,0
1998-10-08,6.336,6.3603,5.7524,6.0764,8818157,0
1998-10-09,6.1173,6.2143,5.9551,6.0684,10619334,0
1998-10-12,6.2143,6.5384,6.2143,6.2631,7440752,0
1998-10-13,6.3119,6.3441,5.8985,5.9391,4392692,0
1998-10-14,5.8985,6.7088,5.8741,6.2548,10434937,0
1998-10-15,6.2795,6.9679,6.2548,6.9274,10880926,0
1998-10-16,7.3808,7.6078,7.2354,7.3808,9259701,0
1998-10-19,7.3808,7.9158,7.3808,7.7377,7288016,0
1998-10-20,7.8753,8.0779,7.4701,7.4701,7098624,0
1998-10-21,7.5189,7.6971,7.2998,7.4056,3519043,0
1998-10-22,7.4461,8.1914,7.4461,8.1914,7894520,0
1998-10-23,8.1749,8.3941,7.8106,7.8187,5916167,0
1998-10-26,7.8672,8.0779,7.8672,7.8995,4029458,0
1998-10-27,8.1428,8.24,7.7862,7.8995,7800099,0
1998-10-28,7.9484,8.2725,7.8429,8.2077,5563484,0
1998-10-29,8.2805,8.6622,8.2725,8.547,5666236,0
1998-10-30,8.1832,8.7573,8.0212,8.6457,11120864,0
1998-11-02,8.7099,9.067,8.7099,9.0511,6584872,0
1998-11-03,9.0343,9.099,8.8332,8.8889,4122769,0
1998-11-04,8.9368,8.9846,8.6205,8.7417,4307159,0
1998-11-05,8.5881,8.7573,8.475,8.6457,2393236,0
1998-11-06,8.6622,8.6936,8.4262,8.4669,3300214,0
1998-11-09,8.4669,8.4992,8.3697,8.4182,4899779,0
1998-11-10,8.3697,8.3697,8.0375,8.0779,8464916,0
1998-11-11,8.1428,8.2238,7.4701,7.6729,12323315,0
1998-11-12,7.7213,7.9643,7.6971,7.9484,7449639,0
1998-11-13,7.8995,8.102,7.8837,8.0375,4463229,0
1998-11-16,8.102,8.256,8.0779,8.0942,3711765,0
1998-11-17,8.1267,8.2805,7.7377,8.1832,5699563,0
1998-11-18,8.3536,9.0005,8.256,8.9846,8558225,0
1998-11-19,8.9207,8.9537,8.6622,8.8711,4577086,0
1998-11-20,8.9846,9.0005,8.6457,8.9451,4132762,0
1998-11-23,9.1312,9.722,9.1312,9.699,8326621,0
1998-11-24,9.722,9.731,9.4538,9.4876,5523496,0
1998-11-25,9.4876,9.576,9.3906,9.505,3525706,0
1998-11-27,9.567,10.394,9.4966,10.376,3986137,0
1998-11-30,10.355,10.753,10.207,10.376,12853167,0
1998-12-01,10.283,10.711,9.949,10.572,8369389,0
1998-12-02,10.533,10.793,10.332,10.759,4111658,0
1998-12-03,10.394,10.606,9.901,10.201,9737903,0
1998-12-04,10.086,10.095,9.4707,9.722,13254166,0
1998-12-07,9.731,9.908,9.4707,9.536,8253864,0
1998-12-08,9.4322,9.4966,8.8711,9.2287,10946465,0
1998-12-09,9.1791,9.1791,8.5961,8.7334,15103666,0
1998-12-10,8.7664,8.7664,8.5081,8.5632,8357725,0
1998-12-11,8.5162,9.0174,8.443,8.9207,9118074,0
1998-12-14,8.8795,9.1629,8.7573,8.8248,8504907,0
1998-12-15,8.847,9.585,8.847,9.567,15186974,0
1998-12-16,9.659,9.876,9.567,9.683,8556560,0
1998-12-17,9.925,9.925,9.567,9.567,4742597,0
1998-12-18,9.4538,9.634,9.2855,9.2855,4878116,0
1998-12-21,9.2855,9.836,9.2855,9.714,6169431,0
1998-12-22,9.722,10.169,9.691,10.017,7110840,0
1998-12-23,10.24,10.556,10.12,10.169,7997824,0
1998-12-24,10.266,10.492,10.215,10.468,2267713,0
1998-12-28,10.468,10.68,10.283,10.623,3778417,0
1998-12-29,10.606,10.753,10.525,10.646,4019460,0
1998-12-30,10.711,11.115,10.646,10.979,7505181,0
1998-12-31,11.075,11.205,10.979,11.051,4693165,0
1999-01-04,11.115,11.609,11.115,11.432,10674317,0
1999-01-05,11.432,11.885,11.432,11.861,6501007,0
1999-01-06,12.421,13.328,12.404,13.141,16254464,0
1999-01-07,13.101,13.133,12.762,12.826,6965881,0
1999-01-08,13.192,13.192,12.566,12.566,7260797,0
1999-01-11,12.583,12.826,12.388,12.558,5850073,0
1999-01-12,12.519,12.873,12.454,12.762,2942531,0
1999-01-13,12.412,13.295,12.356,13.149,5340768,0
1999-01-14,13.149,13.975,13.101,13.456,8503796,0
1999-01-15,13.524,14.202,13.524,14.041,3886168,0
1999-01-19,14.544,15.369,14.527,15.159,9057535,0
1999-01-20,15.305,15.353,14.998,15.021,8890911,0
1999-01-21,15.021,15.128,14.398,14.722,5736214,0
1999-01-22,14.698,14.698,14.269,14.269,10944799,0
1999-01-25,14.3,14.916,14.3,14.916,4648739,0
1999-01-26,15.128,15.725,15.11,15.572,8634869,0
1999-01-27,15.622,16.066,15.215,15.954,5291894,0
1999-01-28,15.977,16.552,15.8,16.286,7044749,0
1999-01-29,16.204,16.497,16.204,16.342,8241094,0
1999-02-01,16.537,17.42,16.471,17.103,9847873,0
1999-02-02,16.838,17.055,15.597,16.033,11308587,0
1999-02-03,16.026,16.521,15.708,16.181,6171652,0
1999-02-04,16.228,16.358,15.305,15.725,5093060,0
1999-02-05,15.434,15.532,14.957,15.395,7678465,0
1999-02-08,15.395,15.759,14.867,15.053,7413538,0
1999-02-09,15.102,15.824,14.875,15.322,9734573,0
1999-02-10,15.143,15.416,14.318,14.586,8130566,0
1999-02-11,14.722,16.243,14.544,16.213,16113947,0
1999-02-12,15.759,16.204,15.459,15.759,8805934,0
1999-02-16,15.532,16.383,15.532,15.986,7173601,0
1999-02-17,15.572,16.294,15.353,15.434,8034480,0
1999-02-18,15.622,15.759,14.949,15.313,9116409,0
1999-02-19,15.215,15.937,15.167,15.459,5743992,0
1999-02-22,15.954,16.294,15.808,16.204,12024506,0
1999-02-23,16.567,17.645,16.423,17.137,14122266,0
1999-02-24,17.103,17.347,16.838,17.078,6382153,0
1999-02-25,16.943,16.943,16.026,16.815,7855641,0
1999-02-26,16.815,16.838,16.228,16.699,5887287,0
1999-03-01,16.609,16.617,15.937,15.937,6011141,0
1999-03-02,16.026,16.958,16.026,16.796,6817587,0
1999-03-03,16.787,17.078,16.668,16.891,7956168,0
1999-03-04,17.078,17.363,16.463,16.746,8972557,0
1999-03-05,16.924,17.216,16.507,16.567,7249138,0
1999-03-08,16.609,17.834,16.488,17.743,7885630,0
1999-03-09,17.751,18.157,17.541,17.799,5609587,0
1999-03-10,17.98,18.076,17.411,17.672,4594861,0
1999-03-11,17.98,18.197,17.751,17.883,5627912,0
1999-03-12,18.005,18.116,17.85,18.052,2919206,0
1999-03-15,18.027,18.609,18.027,18.499,4617632,0
1999-03-16,18.722,19.268,18.628,19.129,6663744,0
1999-03-17,19.187,19.355,18.813,19.099,4892003,0
1999-03-18,19.405,20.051,19.308,19.713,9604054,0
1999-03-19,19.671,19.827,18.143,18.143,7843700,0
1999-03-22,18.594,18.594,17.509,17.912,6688735,0
1999-03-23,17.687,17.712,16.943,17.282,5278008,0
1999-03-24,17.016,17.154,16.294,16.432,6891734,0
1999-03-25,17.194,18.09,17.154,17.897,5915058,0
1999-03-26,17.875,18.271,17.558,17.962,3957811,0
1999-03-29,18.191,18.859,18.143,18.683,4501829,0
1999-03-30,18.594,18.813,17.462,18.005,6734275,0
1999-03-31,18.706,19.308,18.499,18.722,5904229,0
1999-04-01,19.081,19.081,18.253,18.499,3416571,0
1999-04-05,18.813,18.903,18.499,18.749,3210515,0
1999-04-06,18.837,19.647,18.813,19.598,3582358,0
1999-04-07,19.584,19.81,19.106,19.129,3251336,0
1999-04-08,18.859,19.447,18.749,19.04,3029177,0
1999-04-09,19.04,19.518,18.562,19.355,3181079,0
1999-04-12,18.773,20.23,18.683,20.182,4381308,0
1999-04-13,20.28,20.659,19.89,19.916,3000851,0
1999-04-14,20.005,20.256,18.999,19.195,4159978,0
1999-04-15,19.226,19.422,18.32,18.522,2951418,0
1999-04-16,18.562,19.177,18.431,18.791,2194680,0
1999-04-19,18.636,18.722,16.319,16.471,7938953,0
1999-04-20,17.016,18.706,17.016,18.271,4250509,0
1999-04-21,18.293,19.447,18.293,19.177,6812866,0
1999-04-22,19.623,19.713,18.903,18.903,2610403,0
1999-04-23,19.04,19.066,18.368,18.368,2479883,0
1999-04-26,18.456,18.683,18.052,18.368,3680112,0
1999-04-27,18.722,19.268,18.636,18.93,3181079,0
1999-04-28,18.813,19.081,18.116,18.191,2605680,0
1999-04-29,18.09,18.116,17.128,17.558,2861168,0
1999-04-30,17.736,18.005,15.759,17.154,7207761,0
1999-05-03,17.24,17.875,17.24,17.826,4917827,0
1999-05-04,17.875,18.368,17.332,17.354,3733429,0
1999-05-05,17.354,17.462,16.471,16.991,3289939,0
1999-05-06,17.622,17.622,16.471,16.676,2931982,0
1999-05-07,16.699,17.103,16.026,16.796,4462400,0
1999-05-10,16.838,17.379,16.407,16.567,3647339,0
1999-05-11,16.875,17.332,16.651,17.265,3453506,0
1999-05-12,17.216,17.826,17.216,17.672,2554306,0
1999-05-13,17.912,18.076,16.974,17.103,2621232,0
1999-05-14,16.567,17.17,16.383,16.521,3093881,0
1999-05-17,16.115,16.132,14.949,16.051,4913942,0
1999-05-18,16.204,16.567,15.8,16.091,4308827,0
1999-05-19,16.051,16.383,15.776,16.181,2314370,0
1999-05-20,16.181,17.265,16.115,17.194,5991423,0
1999-05-21,17.194,17.826,16.567,16.635,4849513,0
1999-05-24,16.72,16.924,15.484,15.889,2934482,0
1999-05-25,15.622,15.889,14.586,14.81,5055014,0
1999-05-26,15.444,15.838,14.851,15.734,3810073,0
1999-05-27,15.708,15.913,15.079,15.468,2319646,0
1999-05-28,15.662,17.016,15.647,16.383,3750368,0
1999-06-01,16.294,17.282,15.937,16.875,3287712,0
1999-06-02,17.509,17.509,16.521,17.24,3536813,0
1999-06-03,18.23,20.142,18.23,19.916,12329419,0
1999-06-04,19.81,21.496,19.405,20.888,10085312,0
1999-06-07,20.845,20.864,19.989,20.214,4811745,0
1999-06-08,20.392,20.752,20.214,20.28,2768689,0
1999-06-09,19.941,20.077,19.533,19.698,3400185,0
1999-06-10,19.447,19.533,19.244,19.422,2533203,0
1999-06-11,19.355,19.623,19.268,19.331,1557354,0
1999-06-14,19.422,19.518,18.813,18.999,2869775,0
1999-06-15,19.447,20.121,19.355,19.422,4563478,0
1999-06-16,20.037,20.888,19.81,20.343,4837573,0
1999-06-17,20.436,21.875,19.989,21.382,6580985,0
1999-06-18,21.218,21.607,20.888,21.607,3707321,0
1999-06-21,21.56,21.737,21.114,21.405,3442950,0
1999-06-22,21.382,22.24,21.179,21.875,3837843,0
1999-06-23,22.866,23.133,22.322,22.8,8565449,0
1999-06-24,22.84,23.051,22.484,23.051,4975588,0
1999-06-25,23.051,23.496,22.736,22.84,7050579,0
1999-06-28,23.004,23.157,22.369,22.574,7945893,0
1999-06-29,22.484,23.903,22.418,23.448,38806659,0
1999-06-30,23.536,24.395,23.521,24.307,7834813,0
1999-07-01,24.331,24.849,24.08,24.777,4878116,0
1999-07-02,24.913,26.293,24.751,26.293,5559595,0
1999-07-06,26.558,28.131,26.471,27.815,7626537,0
1999-07-07,27.815,28.647,27.369,28.448,8115011,0
1999-07-08,28.357,28.988,27.726,27.911,9179445,0
1999-07-09,27.766,27.993,27.298,27.369,5447405,0
1999-07-12,27.394,27.701,27.077,27.255,4308271,0
1999-07-13,26.737,27.232,26.535,26.956,5983649,0
1999-07-14,27.548,27.685,26.825,26.85,4173863,0
1999-07-15,27.183,27.46,27.003,27.435,4068889,0
1999-07-16,27.435,27.993,27.232,27.255,4234407,0
1999-07-19,27.143,27.232,26.195,26.356,4120543,0
1999-07-20,26.31,26.332,25.142,25.272,5175258,0
1999-07-21,25.296,25.879,25.027,25.547,2777022,0
1999-07-22,25.562,25.562,24.735,24.751,2671492,0
1999-07-23,24.849,25.19,24.193,25.118,2532643,0
1999-07-26,24.483,24.596,24.193,24.217,2548475,0
1999-07-27,24.71,25.928,24.71,25.791,4396859,0
1999-07-28,26.147,27.143,26.017,26.891,3721765,0
1999-07-29,26.649,26.874,25.966,26.583,4035291,0
1999-07-30,26.649,27.077,26.558,26.874,2838115,0
1999-08-02,26.825,27.232,25.966,26.081,2750641,0
1999-08-03,26.396,26.626,25.367,25.635,3899216,0
1999-08-04,25.677,25.902,25.027,25.547,3877001,0
1999-08-05,25.384,25.457,24.103,24.233,7139168,0
1999-08-06,23.765,24.483,23.448,23.699,3803130,0
1999-08-09,23.569,23.672,21.317,21.317,8166666,0
1999-08-10,21.607,22.24,20.392,22.144,9917578,0
1999-08-11,22.866,23.157,22.418,22.773,5790922,0
1999-08-12,22.977,23.672,22.977,23.584,8058083,0
1999-08-13,24.128,24.981,24.056,24.889,4962258,0
1999-08-16,24.849,24.913,24.331,24.913,2775356,0
1999-08-17,25.384,25.434,23.99,24.526,4508217,0
1999-08-18,24.576,25.069,24.307,24.94,2352691,0
1999-08-19,24.849,24.865,24.153,24.596,2244669,0
1999-08-20,24.849,26.179,24.849,26.147,4397690,0
1999-08-23,26.293,26.583,25.19,25.434,5172760,0
1999-08-24,24.849,26.293,24.802,25.408,3673446,0
1999-08-25,25.408,26.918,25.069,26.891,4417966,0
1999-08-26,26.941,27.726,26.332,26.558,5995309,0
1999-08-27,26.471,26.825,25.562,26.106,4138316,0
1999-08-30,26.106,26.106,24.849,25.319,3110266,0
1999-08-31,25.562,25.659,23.611,25.335,6505728,0
1999-09-01,25.384,26.217,24.622,25.902,4584583,0
1999-09-02,24.576,24.71,21.851,22.127,19311132,0
1999-09-03,22.549,22.757,20.077,21.244,23352253,0
1999-09-07,20.572,20.597,19.493,20.142,17926230,0
1999-09-08,20.102,20.928,20.077,20.482,9704858,0
1999-09-09,20.52,21.583,20.52,21.432,6628750,0
1999-09-10,21.697,21.966,21.157,21.382,4342150,0
1999-09-13,21.432,21.851,21.293,21.788,3287712,0
1999-09-14,21.625,21.875,19.177,19.713,15351653,0
1999-09-15,20.037,20.23,19.372,19.623,8873416,0
1999-09-16,19.713,20.005,19.518,19.85,5695950,0
1999-09-17,20.037,20.436,19.89,20.256,5750937,0
1999-09-20,20.329,21.445,20.329,21.357,6420476,0
1999-09-21,21.218,21.875,21.026,21.697,6123886,0
1999-09-22,21.607,21.659,21.218,21.511,5296336,0
1999-09-23,21.607,21.788,20.7,20.888,4284945,0
1999-09-24,20.845,20.845,20.256,20.436,5409635,0
1999-09-27,20.52,21.269,20.52,20.977,3224678,0
1999-09-28,21.114,21.317,20.182,20.815,4671782,0
1999-09-29,20.726,21.607,20.638,21.293,2728423,0
1999-09-30,21.607,22.711,21.536,22.322,5484061,0
1999-10-01,22.144,22.144,21.244,21.966,4297993,0
1999-10-04,21.966,22.507,21.875,21.95,2718425,0
1999-10-05,21.99,22.825,21.56,22.054,3753700,0
1999-10-06,22.484,23.765,22.418,23.133,6450468,0
1999-10-07,23.133,24.258,23.089,23.877,4167199,0
1999-10-08,23.748,24.395,23.611,24.217,3699827,0
1999-10-11,24.307,24.94,23.765,24.042,4210243,0
1999-10-12,23.943,24.217,23.319,23.926,4502660,0
1999-10-13,23.748,24.526,23.244,23.383,4227183,0
1999-10-14,23.383,23.383,22.687,22.687,4144706,0
1999-10-15,22.144,22.8,21.805,22.24,3793135,0
1999-10-18,22.306,22.306,20.622,21.334,5558485,0
1999-10-19,21.95,22.127,20.797,20.977,4611524,0
1999-10-20,20.888,21.066,20.214,20.622,7692349,0
1999-10-21,20.52,21.445,20.343,20.977,4781198,0
1999-10-22,20.977,21.496,20.977,21.357,4524876,0
1999-10-25,21.269,21.269,20.752,20.776,3452670,0
1999-10-26,20.845,20.928,18.791,18.791,15869295,0
1999-10-27,18.813,18.813,17.462,18.271,15882343,0
1999-10-28,18.773,19.533,18.499,19.467,6315227,0
1999-10-29,20.622,20.622,19.89,20.077,7088348,0
1999-11-01,19.916,19.989,18.005,18.562,8082521,0
1999-11-02,18.594,19.372,18.076,18.32,12215566,0
1999-11-03,18.706,19.195,18.368,18.594,6880905,0
1999-11-04,19.422,19.56,18.609,18.722,5703726,0
1999-11-05,19.533,19.623,18.005,18.23,10625719,0
1999-11-08,18.005,18.165,16.974,17.645,13011181,0
1999-11-09,17.282,17.875,16.521,17.462,9728184,0
1999-11-10,17.462,17.85,17.282,17.462,4238013,0
1999-11-11,17.687,19.598,17.672,19.584,14421075,0
1999-11-12,19.647,19.89,18.32,18.999,5949766,0
1999-11-15,18.975,19.244,18.749,18.749,3473497,0
1999-11-17,18.903,19.308,18.344,18.416,3607629,0
1999-11-18,18.368,18.661,17.826,17.912,5722053,0
1999-11-19,17.875,18.204,17.645,18.09,5202195,0
1999-11-22,18.271,18.773,18.052,18.545,4994197,0
1999-11-23,18.722,20.329,18.706,19.447,11729033,0
1999-11-24,19.989,20.166,19.291,20.005,6448246,0
1999-11-26,20.166,21.218,20.121,20.845,4540431,0
1999-11-29,22.306,24.128,22.24,23.99,16413864,0
1999-11-30,23.715,23.715,22.418,22.507,8561002,0
1999-12-01,22.687,23.965,22.596,23.943,7112229,0
1999-12-02,22.054,22.612,21.607,22.322,16004810,0
1999-12-03,21.926,22.773,20.256,20.343,13589077,0
1999-12-06,20.368,20.52,18.09,19.081,27521951,0
1999-12-07,18.368,18.661,18.005,18.293,10593785,0
1999-12-08,18.191,18.204,16.567,17.154,19475531,0
1999-12-09,17.282,17.875,15.444,15.759,20350291,0
1999-12-10,15.986,17.379,15.889,17.332,19311132,0
1999-12-13,17.103,18.562,16.943,18.562,14632404,0
1999-12-14,18.005,18.005,16.72,17.645,30115966,0
1999-12-15,16.583,17.42,16.454,17.016,9974782,0
1999-12-16,18.706,18.706,17.606,18.165,15950662,0
1999-12-17,17.532,17.712,16.796,17.016,12086152,0
1999-12-20,16.796,17.558,16.228,16.407,8099464,0
1999-12-21,16.342,16.342,15.484,16.026,8620151,0
1999-12-22,15.824,16.497,15.322,15.954,9693196,0
1999-12-23,16.432,16.544,16.002,16.204,5304666,0
1999-12-27,16.204,16.544,15.484,15.572,5474343,0
1999-12-28,15.708,16.181,15.662,16.066,5725385,0
1999-12-29,16.181,17.307,16.181,17.016,7287460,0
1999-12-30,17.103,17.751,17.103,17.736,6578485,0
1999-12-31,17.736,18.191,17.622,18.09,5229133,0
2000-01-03,20.797,20.845,19.447,20.797,23999021,0
2000-01-04,20.436,21.114,19.81,20.659,14229180,0
2000-01-05,20.52,21.026,18.903,20.52,13727652,0
2000-01-06,20.23,20.928,19.941,20.343,7369937,0
2000-01-07,20.343,20.977,20.256,20.977,7095291,0
2000-01-10,21.269,21.496,20.482,20.752,4693165,0
2000-01-11,20.546,20.622,19.989,20.121,6503783,0
2000-01-12,19.81,20.214,19.106,19.598,5053623,0
2000-01-13,19.598,20.005,19.081,19.081,3392685,0
2000-01-14,19.916,20.037,19.671,19.737,5461291,0
2000-01-18,19.518,19.713,19.331,19.647,3038341,0
2000-01-19,19.787,20.888,19.698,20.436,7190267,0
2000-01-20,20.52,20.52,19.713,19.761,5752877,0
2000-01-21,19.81,19.85,19.226,19.46,6780654,0
2000-01-24,19.787,19.85,18.431,18.594,3843119,0
2000-01-25,18.594,19.268,18.271,19.268,4314380,0
2000-01-26,19.177,19.244,18.594,18.661,3126648,0
2000-01-27,18.749,18.951,18.076,18.416,2682881,0
2000-01-28,18.456,18.456,17.558,18.005,4187747,0
2000-01-31,17.736,17.799,17.016,17.194,4860343,0
2000-02-01,17.194,18.09,17.016,17.897,7482407,0
2000-02-02,17.826,18.052,17.194,17.912,4203299,0
2000-02-03,18.191,18.859,18.005,18.749,6417419,0
2000-02-04,19.493,20.546,19.422,20.482,11422169,0
2000-02-07,20.037,20.121,19.422,19.81,4802582,0
2000-02-08,19.81,20.797,19.81,20.622,4644571,0
2000-02-09,20.845,20.845,19.447,19.737,3886168,0
2000-02-10,19.761,19.941,19.372,19.598,3516266,0
2000-02-11,19.787,19.787,19.226,19.331,2800903,0
2000-02-14,19.447,19.533,19.015,19.081,3689550,0
2000-02-15,19.081,19.244,18.975,19.106,3322430,0
2000-02-16,19.081,20.102,19.04,19.81,5608748,0
2000-02-17,20.121,20.121,19.533,19.598,4796470,0
2000-02-18,19.584,20.797,19.584,20.214,6844801,0
2000-02-22,19.761,19.827,18.636,19.355,4659844,0
2000-02-23,20.166,20.182,19.129,19.355,2961972,0
2000-02-24,19.372,19.372,18.027,18.636,5226355,0
2000-02-25,18.636,18.722,17.103,17.282,6748163,0
2000-02-28,17.354,18.749,17.016,18.609,6236636,0
2000-02-29,19.268,19.827,19.177,19.671,6506003,0
2000-03-01,19.671,20.051,19.623,19.81,5148043,0
2000-03-02,20.121,20.845,19.308,20.546,8263307,0
2000-03-03,20.977,22.662,20.912,21.788,10746244,0
2000-03-06,22.866,23.028,21.966,22.866,7565720,0
2000-03-07,22.687,22.687,21.026,21.139,5447405,0
2000-03-08,21.244,21.95,21.218,21.95,2778687,0
2000-03-09,21.836,23.293,21.496,23.051,4161643,0
2000-03-10,23.181,23.181,22.194,22.466,3176079,0
2000-03-13,21.607,22.435,21.607,22.127,3169691,0
2000-03-14,22.127,22.911,21.926,22.574,3286326,0
2000-03-15,22.662,24.307,22.24,23.813,5124989,0
2000-03-16,24.826,27.119,24.673,26.825,14166697,0
2000-03-17,27.548,28.536,26.241,26.825,10381338,0
2000-03-20,26.737,26.737,25.156,25.52,5125273,0
2000-03-21,25.335,26.811,24.802,26.471,5536273,0
2000-03-22,26.42,27.685,26.106,27.548,5075006,0
2000-03-23,27.369,29.167,26.918,29.079,7364664,0
2000-03-24,28.804,29.507,28.042,28.066,5240243,0
2000-03-27,27.978,27.993,26.6,27.232,3234676,0
2000-03-28,27.102,29.637,26.874,29.532,9279695,0
2000-03-29,29.256,29.89,28.448,29.89,5713168,0
2000-03-30,29.167,30.788,29.079,30.23,10141686,0
2000-03-31,30.246,31.056,29.167,30.966,5520717,0
2000-04-03,30.966,32.002,29.84,29.864,6228302,0
2000-04-04,29.167,29.167,26.471,27.911,8738176,0
2000-04-05,27.911,28.432,27.077,27.978,4032235,0
2000-04-06,27.954,29.434,27.183,28.827,4483224,0
2000-04-07,29.485,29.953,29.194,29.434,4569030,0
2000-04-10,29.712,29.953,28.916,29.054,2289653,0
2000-04-11,29.014,29.014,28.245,28.647,2113870,0
2000-04-12,29.031,31.461,28.764,29.801,6428249,0
2000-04-13,30.61,30.829,29.752,30.495,5423524,0
2000-04-14,29.387,29.387,24.735,25.255,9747902,0
2000-04-17,25.205,26.6,23.715,26.241,9147233,0
2000-04-18,26.217,28.988,25.498,28.722,5602642,0
2000-04-19,28.965,28.965,27.46,27.993,2693712,0
2000-04-20,28.179,28.739,28.107,28.699,1870880,0
2000-04-24,28.017,29.256,27.75,28.308,4563757,0
2000-04-25,28.764,29.167,28.155,28.536,2324924,0
2000-04-26,28.536,30.23,27.954,30.019,5860347,0
2000-04-27,29.167,30.471,28.577,30.091,6318559,0
2000-04-28,30.116,30.294,28.851,29.079,3622626,0
2000-05-01,28.804,30.813,28.788,30.585,4623185,0
2000-05-02,30.23,30.23,29.347,29.823,3493773,0
2000-05-03,28.901,29.031,27.207,28.988,4993084,0
2000-05-04,28.988,29.241,26.535,27.369,5835634,0
2000-05-05,27.003,27.46,26.195,26.535,4787863,0
2000-05-08,26.447,26.447,25.002,25.319,4960596,0
2000-05-09,25.118,25.434,23.536,24.281,7119171,0
2000-05-10,24.307,25.384,24.281,24.981,5199142,0
2000-05-11,26.017,26.471,25.498,26.471,3384078,0
2000-05-12,26.267,26.626,25.457,25.723,1943916,0
2000-05-15,25.749,27.102,25.7,26.85,1693983,0
2000-05-16,27.911,28.804,27.839,28.107,4607358,0
2000-05-17,27.077,27.588,26.396,27.028,2482379,0
2000-05-18,27.766,28.245,27.343,27.726,2317424,0
2000-05-19,26.825,27.183,26.356,26.664,2596519,0
2000-05-22,26.811,26.811,25.367,25.966,2148582,0
2000-05-23,25.928,26.779,25.791,26.293,1888931,0
2000-05-24,25.749,25.749,23.051,24.128,7658192,0
2000-05-25,24.735,25.205,24.395,25.19,4872283,0
2000-05-26,24.307,24.689,22.322,22.466,5474343,0
2000-05-30,22.911,24.307,22.757,23.651,3750646,0
2000-05-31,23.788,24.128,22.484,23.051,5005580,0
2000-06-01,24.347,25.457,24.015,25.457,9093358,0
2000-06-02,26.956,27.077,26.558,27.055,4545985,0
2000-06-05,26.825,26.825,25.852,25.928,3375474,0
2000-06-06,26.293,26.293,23.521,24.042,10223883,0
2000-06-07,23.965,24.103,22.054,22.466,10060316,0
2000-06-08,22.533,23.319,22.507,22.936,7597653,0
2000-06-09,23.268,23.359,22.369,22.484,3425179,0
2000-06-12,22.281,22.281,20.977,21.244,5604304,0
2000-06-13,21.244,23.004,20.7,22.866,7727615,0
2000-06-14,22.825,24.559,22.773,24.258,6155546,0
2000-06-15,24.128,24.777,23.788,24.735,3361585,0
2000-06-16,24.576,25.142,24.422,25.002,3798966,0
2000-06-19,24.94,25.002,22.736,22.889,6000589,0
2000-06-20,23.089,23.635,22.533,23.028,4825076,0
2000-06-21,23.229,23.536,22.773,23.268,2395738,0
2000-06-22,23.268,23.926,22.953,23.359,3620956,0
2000-06-23,23.383,23.423,22.645,22.889,1896984,0
2000-06-26,22.507,22.911,21.445,21.607,4444623,0
2000-06-27,22.144,22.144,21.157,21.99,6840918,0
2000-06-28,22.216,23.133,22.144,23.004,3756756,0
2000-06-29,22.889,22.911,22.012,22.281,3138032,0
2000-06-30,22.24,23.496,22.24,22.773,4158037,0
2000-07-03,22.953,23.206,22.596,23.115,817002,0
2000-07-05,22.687,22.936,21.875,22.054,2915040,0
2000-07-06,22.24,23.157,21.966,23.066,2589017,0
2000-07-07,23.206,25.749,23.028,25.483,9214993,0
2000-07-10,26.064,27.102,25.814,26.688,8421875,0
2000-07-11,26.471,27.28,26.131,27.28,4817299,0
2000-07-12,27.523,27.62,26.779,27.548,4312162,0
2000-07-13,27.637,27.863,27.143,27.321,3175802,0
2000-07-14,27.343,28.017,27.343,28.017,2104150,0
2000-07-17,27.911,28.851,27.839,28.569,4295218,0
2000-07-18,28.624,29.054,28.27,28.647,4398525,0
2000-07-19,28.561,28.561,27.028,27.166,4136372,0
2000-07-20,27.166,27.637,26.825,27.003,4104439,0
2000-07-21,27.003,27.548,26.941,26.987,3312431,0
2000-07-24,26.825,27.321,26.447,26.712,3035563,0
2000-07-25,25.562,26.811,25.384,26.471,6228302,0
2000-07-26,25.928,27.815,25.928,27.232,5771486,0
2000-07-27,27.409,27.701,26.918,27.183,2294377,0
2000-07-28,27.003,27.028,25.231,25.928,3171915,0
2000-07-31,25.952,26.535,25.027,26.195,3972529,0
2000-08-01,25.928,27.143,25.483,26.779,2399070,0
2000-08-02,26.762,27.46,26.447,27.055,1923644,0
2000-08-03,26.51,26.51,25.384,25.902,3895327,0
2000-08-04,25.7,25.723,25.069,25.384,3272997,0
2000-08-07,25.384,25.588,25.002,25.588,3637901,0
2000-08-08,25.635,26.891,25.457,26.293,5763154,0
2000-08-09,25.749,26.001,25.408,25.966,3641787,0
2000-08-10,25.879,26.064,25.272,25.588,3079996,0
2000-08-11,25.612,26.31,25.319,26.131,2254665,0
2000-08-14,26.356,27.701,25.952,27.548,3983636,0
2000-08-15,27.343,27.369,26.147,26.6,4304385,0
2000-08-16,26.649,26.737,25.635,25.635,4426017,0
2000-08-17,25.635,26.779,25.255,25.498,5374373,0
2000-08-18,25.498,26.779,25.498,26.558,3257725,0
2000-08-21,26.558,26.558,25.002,25.588,4587363,0
2000-08-22,25.791,26.371,25.791,26.017,3990302,0
2000-08-23,26.017,27.588,25.966,27.055,4482391,0
2000-08-24,26.825,28.179,26.371,27.255,4149980,0
2000-08-25,27.003,27.143,25.966,26.874,1434058,0
2000-08-28,26.6,26.664,25.852,25.852,2233006,0
2000-08-29,25.52,26.195,25.498,26.081,3969475,0
2000-08-30,25.723,25.814,25.205,25.562,3067220,0
2000-08-31,23.181,24.128,22.144,22.549,22336418,0
2000-09-01,22.24,23.383,22.144,23.051,7316896,0
2000-09-05,23.051,23.383,22.825,22.977,3451836,0
2000-09-06,22.662,22.687,21.926,21.966,3635678,0
2000-09-07,22.144,22.144,21.066,22.012,5705945,0
2000-09-08,21.966,23.066,21.659,22.507,4641515,0
2000-09-11,22.322,23.229,22.322,23.206,4360481,0
2000-09-12,23.99,24.981,23.765,24.913,8672918,0
2000-09-13,24.913,25.434,24.331,25.335,5596252,0
2000-09-14,25.434,25.434,24.865,25.069,3381026,0
2000-09-15,25.205,25.272,24.865,25.231,4861178,0
2000-09-18,25.205,25.296,24.445,24.526,2927538,0
2000-09-19,24.128,24.483,23.699,24.193,2926703,0
2000-09-20,24.17,24.395,23.903,24.193,2111371,0
2000-09-21,24.526,25.255,24.128,24.258,3881722,0
2000-09-22,24.526,24.576,23.877,24.258,2713703,0
2000-09-25,24.751,24.777,23.521,23.672,2940585,0
2000-09-26,23.672,23.943,22.306,22.435,6642636,0
2000-09-27,22.596,23.635,22.484,22.953,5766207,0
2000-09-28,23.133,23.965,23.133,23.699,3038618,0
2000-09-29,23.157,23.496,22.395,22.911,5492118,0
2000-10-02,22.911,23.268,22.369,22.507,2048890,0
2000-10-03,22.662,23.028,22.127,22.435,3714820,0
2000-10-04,22.533,22.596,21.95,22.256,4747320,0
2000-10-05,22.08,22.736,21.899,22.24,4174698,0
2000-10-06,22.144,22.144,19.81,20.368,8311072,0
2000-10-09,20.436,20.622,19.989,19.989,2505426,0
2000-10-10,20.121,20.256,18.683,18.773,6454078,0
2000-10-11,18.722,18.93,17.462,17.462,8228315,0
2000-10-12,16.567,16.567,14.407,15.28,13716264,0
2000-10-13,15.484,17.307,15.484,17.016,8439648,0
2000-10-16,17.445,17.606,16.253,16.567,3971974,0
2000-10-17,16.026,16.358,14.949,14.949,6313837,0
2000-10-18,14.81,16.277,14.244,15.937,5547933,0
2000-10-19,16.635,17.558,16.609,17.484,4563478,0
2000-10-20,15.305,15.572,14.041,14.447,29333962,0
2000-10-23,14.586,16.002,14.586,15.8,14551594,0
2000-10-24,15.838,16.383,15.838,16.115,7200816,0
2000-10-25,15.622,15.913,15.128,15.508,6490457,0
2000-10-26,15.416,16.115,14.949,16.002,6690402,0
2000-10-27,16.091,16.383,16.066,16.383,4120543,0
2000-10-30,16.383,17.462,16.383,17.282,7338279,0
2000-10-31,17.558,19.015,17.332,18.076,7667634,0
2000-11-01,18.09,18.545,17.687,17.912,4496553,0
2000-11-02,18.027,19.916,18.005,19.584,9345236,0
2000-11-03,19.698,19.698,18.837,19.355,5710668,0
2000-11-06,19.372,19.965,18.594,19.081,5165816,0
2000-11-07,19.291,19.598,18.683,19.447,3314098,0
2000-11-08,19.405,19.405,18.859,18.859,4535987,0
2000-11-09,12.6,13.053,10.979,11.546,55649020,0
2000-11-10,11.546,12.331,11.091,11.861,17010094,0
2000-11-13,11.609,12.039,11.321,11.594,11498535,0
2000-11-14,11.594,12.015,11.57,11.95,9093084,0
2000-11-15,12.226,12.242,11.635,11.79,6276626,0
2000-11-16,11.609,11.635,11.166,11.321,7674575,0
2000-11-17,11.79,12.493,11.522,12.039,10074480,0
2000-11-20,12.226,12.266,11.609,11.707,5472122,0
2000-11-21,11.722,11.861,11.415,11.496,7923954,0
2000-11-22,11.496,11.747,11.384,11.415,4873673,0
2000-11-24,11.522,12.064,11.522,12.064,2085824,0
2000-11-27,12.308,12.6,11.294,11.635,9500470,0
2000-11-28,11.635,11.635,10.979,11.075,7529615,0
2000-11-29,10.895,10.979,10.509,10.734,9336068,0
2000-11-30,10.623,10.623,9.1312,9.2768,16075902,0
2000-12-01,10.017,10.711,9.746,9.901,11581568,0
2000-12-04,9.901,10.671,9.746,10.376,5418251,0
2000-12-05,10.484,11.142,10.484,11.028,6742886,0
2000-12-06,10.355,11.166,9.99,10.376,10028106,0
2000-12-07,8.6457,9.067,7.5591,8.256,37056856,0
2000-12-08,8.4669,8.7573,8.0293,8.0293,15211971,0
2000-12-11,8.1914,9.0511,7.9643,8.8395,12783467,0
2000-12-12,9.4966,10.127,9.2045,9.2768,12025339,0
2000-12-13,9.3591,9.4707,9.2768,9.3424,6227475,0
2000-12-14,9.1791,10.086,8.8889,9.608,9208049,0
2000-12-15,9.4322,9.567,9.0005,9.0005,6591538,0
2000-12-18,9.0904,9.4074,9.0904,9.3178,3109434,0
2000-12-19,9.2045,9.608,8.9368,9.0511,5159150,0
2000-12-20,8.7749,9.0005,8.3536,8.8627,6923394,0
2000-12-21,8.7749,9.1791,8.1267,8.6853,6010863,0
2000-12-22,8.6853,9.544,8.6853,9.4074,4871174,0
2000-12-26,9.4966,9.521,8.7573,8.8395,3991413,0
2000-12-27,8.8889,9.699,8.7749,9.634,6439634,0
2000-12-28,9.634,10.332,9.4074,10.283,5860347,0
2000-12-29,10.103,11.051,10.103,10.646,7896740,0
2001-01-02,10.671,10.913,10.017,10.086,3956701,0
2001-01-03,10.103,12.421,10.086,12.421,10530466,0
2001-01-04,12.421,14.407,12.226,13.846,20529132,0
2001-01-05,14.041,14.633,13.369,14.38,11058100,0
2001-01-08,14.041,14.041,13.192,13.524,8199159,0
2001-01-09,14.244,14.738,14.041,14.492,7733169,0
2001-01-10,14.431,14.607,14.09,14.51,5064733,0
2001-01-11,14.544,15.053,14.407,14.924,6684849,0
2001-01-12,14.836,15.468,14.607,15.215,5416582,0
2001-01-16,15.24,15.647,15.028,15.532,4171086,0
2001-01-17,15.572,16.319,15.572,16.165,7189433,0
2001-01-18,16.165,16.165,15.484,15.838,8418265,0
2001-01-19,15.838,15.889,15.176,15.305,6311336,0
2001-01-22,15.305,16.277,15.305,15.759,4623185,0
2001-01-23,16.115,17.016,15.937,16.861,6361048,0
2001-01-24,16.974,17.24,16.676,16.796,5336326,0
2001-01-25,16.796,17.154,16.342,16.991,6288290,0
2001-01-26,16.746,17.154,16.583,17.103,3539868,0
2001-01-29,17.103,17.912,16.998,17.842,4435739,0
2001-01-30,17.809,17.817,17.299,17.622,3532930,0
2001-01-31,17.5,18.368,17.476,17.93,8747063,0
2001-02-01,17.988,17.988,17.055,17.317,6499617,0
2001-02-02,17.224,17.224,15.501,15.734,10549354,0
2001-02-05,15.808,15.961,15.329,15.702,6165821,0
2001-02-06,15.838,16.277,15.742,15.913,5535993,0
2001-02-07,15.937,16.253,15.579,15.937,4501553,0
2001-02-08,15.937,16.115,14.586,14.586,9433267,0
2001-02-09,14.544,14.729,13.952,13.99,7893683,0
2001-02-12,13.99,14.624,13.928,14.407,6765937,0
2001-02-13,14.851,15.028,14.187,14.591,6212200,0
2001-02-14,14.591,14.706,14.318,14.544,4804527,0
2001-02-15,14.571,14.933,14.439,14.907,2707875,0
2001-02-16,14.836,14.836,14.364,14.407,4180528,0
2001-02-20,15.305,15.638,14.698,14.81,7320784,0
2001-02-21,14.607,14.691,14.009,14.009,7295237,0
2001-02-22,13.538,14.139,12.923,14.049,7218587,0
2001-02-23,14.041,14.38,13.733,14.041,5747326,0
2001-02-26,14.571,15.477,14.51,15.477,6483511,0
2001-02-27,15.128,15.477,14.949,15.256,3739816,0
2001-02-28,15.233,15.444,14.374,14.754,6117498,0
2001-03-01,14.407,14.407,13.182,14.009,7132781,0
2001-03-02,13.685,14.544,13.612,14.439,5351321,0
2001-03-05,14.439,14.674,13.896,14.407,4453512,0
2001-03-06,14.407,15.087,14.235,15.028,8426596,0
2001-03-07,15.028,15.224,14.674,14.949,8433538,0
2001-03-08,15.484,16.958,15.484,16.712,13075049,0
2001-03-09,16.712,16.998,16.277,16.924,6492121,0
2001-03-12,16.567,16.676,16.221,16.454,4830908,0
2001-03-13,16.635,16.635,15.346,16.066,5461846,0
2001-03-14,15.305,15.922,15.167,15.669,6195258,0
2001-03-15,16.204,16.342,15.647,15.759,3741760,0
2001-03-16,15.256,15.501,14.454,14.754,6194978,0
2001-03-19,14.981,15.913,14.802,15.838,4695665,0
2001-03-20,16.115,16.383,14.981,14.981,9877589,0
2001-03-21,15.087,15.193,13.99,14.187,10838160,0
2001-03-22,14.187,14.187,12.818,13.75,12717647,0
2001-03-23,14.009,14.114,13.013,13.975,9680976,0
2001-03-26,14.3,14.439,13.182,13.668,7624868,0
2001-03-27,13.668,14.3,13.434,14.041,5890343,0
2001-03-28,13.409,13.456,12.9,12.923,13191685,0
2001-03-29,12.923,13.23,12.112,13.021,10991455,0
2001-03-30,13.085,13.23,12.421,12.947,7817871,0
2001-04-02,12.947,13.393,12.476,13.246,7958110,0
2001-04-03,15.013,15.444,14.348,14.431,28879363,0
2001-04-04,14.479,15.322,14.407,15.021,11196397,0
2001-04-05,15.662,17.317,15.614,17.178,12531312,0
2001-04-06,16.567,17.541,16.471,17.103,12073658,0
2001-04-09,17.086,17.086,16.213,16.423,9190833,0
2001-04-10,16.668,16.909,16.507,16.845,5724831,0
2001-04-11,17.086,17.55,17.032,17.55,6778990,0
2001-04-12,17.325,17.681,16.924,17.681,6815644,0
2001-04-16,17.645,17.645,17.111,17.325,4648181,0
2001-04-17,17.282,17.462,17.039,17.103,3786471,0
2001-04-18,17.462,20.019,17.428,19.698,18617709,0
2001-04-19,19.698,19.698,19.226,19.447,11001168,0
2001-04-20,19.447,19.698,19.073,19.568,9301359,0
2001-04-23,19.56,20.23,19.355,19.616,6935336,0
2001-04-24,18.903,19.552,18.722,19.177,7477689,0
2001-04-25,18.837,19.129,18.587,18.903,9008104,0
2001-04-26,18.991,19.698,18.991,19.106,4924773,0
2001-04-27,19.447,20.051,19.413,20.019,8478524,0
2001-04-30,20.093,20.888,19.795,19.827,6947552,0
2001-05-01,19.874,20.198,19.647,19.842,5428246,0
2001-05-02,19.989,20.797,19.957,20.556,6071678,0
2001-05-03,20.343,20.742,20.182,20.35,5448518,0
2001-05-04,19.729,20.359,19.372,20.359,7649862,0
2001-05-07,19.842,20.037,19.234,19.268,6502117,0
2001-05-08,19.268,19.485,18.677,19.112,5457401,0
2001-05-09,18.903,19.324,18.741,19.031,2904488,0
2001-05-10,19.552,20.166,19.447,19.795,5081672,0
2001-05-11,19.485,19.485,18.368,18.545,9893138,0
2001-05-14,18.579,18.8,18.262,18.749,3759530,0
2001-05-15,18.999,19.137,18.545,18.982,3698714,0
2001-05-16,18.691,19.268,18.491,19.081,6119999,0
2001-05-17,19.015,20.264,18.999,20.222,6012252,0
2001-05-18,19.842,20.376,19.631,20.214,4830078,0
2001-05-21,20.256,22.452,20.198,22.369,13839844,0
2001-05-22,22.111,22.194,21.822,22.103,7396318,0
2001-05-23,22.095,22.095,21.17,21.56,4071394,0
2001-05-24,21.568,21.916,21.432,21.692,3308542,0
2001-05-25,21.692,22.346,21.692,22.012,3119150,0
2001-05-29,21.607,21.779,21.252,21.334,3606240,0
2001-05-30,20.182,20.343,19.447,19.552,15024520,0
2001-05-31,19.607,19.698,19.129,19.137,7764277,0
2001-06-01,19.244,19.533,18.837,19.447,7131670,0
2001-06-04,19.405,19.623,19.145,19.592,2369910,0
2001-06-05,19.623,20.776,19.454,20.418,7401599,0
2001-06-06,20.077,21.389,20.077,21.157,8276079,0
2001-06-07,20.683,22.216,20.667,22.012,8364665,0
2001-06-08,22.111,22.507,21.676,22.484,4024458,0
2001-06-11,21.982,22.256,21.317,21.511,5035016,0
2001-06-12,21.026,21.719,20.845,21.389,5282450,0
2001-06-13,21.389,21.95,21.227,21.496,3878108,0
2001-06-14,21.536,21.536,20.667,21.009,4500719,0
2001-06-15,20.528,21.17,20.313,20.436,6125554,0
2001-06-18,20.52,21.185,20.436,20.959,5079450,0
2001-06-19,22.687,22.687,21.366,21.676,11151965,0
2001-06-20,21.892,22.322,21.462,22.208,5327161,0
2001-06-21,22.281,23.619,22.281,22.832,9634323,0
2001-06-22,22.144,22.337,21.934,22.256,15136436,0
2001-06-25,22.256,22.322,21.676,22.054,3343811,0
2001-06-26,22.418,22.582,22.127,22.337,4686503,0
2001-06-27,22.452,22.5,22.194,22.369,3853950,0
2001-06-28,22.444,23.115,22.444,22.816,6265793,0
2001-06-29,22.936,23.602,22.54,22.874,7193875,0
2001-07-02,23.189,24.233,23.115,24.128,7617094,0
2001-07-03,23.965,24.719,23.78,24.549,6392426,0
2001-07-05,24.128,24.266,23.943,24.049,5285228,0
2001-07-06,24.024,24.042,23.229,23.35,5519053,0
2001-07-09,23.44,24.202,23.44,24.073,9062533,0
2001-07-10,24.056,24.429,23.513,23.545,6625418,0
2001-07-11,23.406,23.672,23.083,23.236,8026981,0
2001-07-12,23.659,24.932,23.513,24.469,10561012,0
2001-07-13,24.469,24.589,24.086,24.549,6481569,0
2001-07-16,24.647,24.802,24.347,24.576,4475448,0
2001-07-17,24.576,24.719,24.299,24.307,5306055,0
2001-07-18,24.307,24.981,24.217,24.639,6876461,0
2001-07-19,24.913,25.173,24.777,24.995,5380758,0
2001-07-20,24.811,25.06,24.217,24.436,5620694,0
2001-07-23,24.735,24.735,23.795,23.804,6279957,0
2001-07-24,23.406,23.44,22.705,23.181,8482413,0
2001-07-25,22.832,23.374,22.687,23.189,7478518,0
2001-07-26,23.319,24.673,23.236,24.576,7544054,0
2001-07-27,24.576,25.041,23.99,24.849,5921721,0
2001-07-30,24.849,24.995,24.086,24.093,5231633,0
2001-07-31,24.128,24.46,24.093,24.112,5793979,0
2001-08-01,24.161,24.743,23.877,23.926,6790374,0
2001-08-02,24.217,24.673,24.128,24.413,4654845,0
2001-08-03,24.429,24.429,24.056,24.281,3583747,0
2001-08-06,23.926,23.98,23.089,23.319,8612099,0
2001-08-07,23.392,23.545,22.953,23.406,6302727,0
2001-08-08,23.276,23.765,22.612,22.645,6304674,0
2001-08-09,22.645,23.157,21.642,22.158,11111419,0
2001-08-10,21.856,21.95,20.776,21.625,12307482,0
2001-08-13,21.625,21.822,20.674,20.994,9778448,0
2001-08-14,22.144,22.322,21.754,21.997,15437744,0
2001-08-15,21.788,22.403,21.697,21.966,7523785,0
2001-08-16,21.511,21.856,21.066,21.822,6090565,0
2001-08-17,21.592,21.592,21.157,21.348,4509881,0
2001-08-20,21.066,21.568,20.606,21.389,7863139,0
2001-08-21,21.389,21.511,20.313,21.049,10460761,0
2001-08-22,21.157,21.432,20.735,21.366,7415484,0
2001-08-23,21.357,21.462,20.505,20.815,7286074,0
2001-08-24,21.066,22.144,21.026,22.046,8867583,0
2001-08-27,22.046,22.507,21.697,22.046,6144438,0
2001-08-28,21.997,22.021,21.479,21.829,5882288,0
2001-08-29,22.021,22.256,21.676,21.875,5688452,0
2001-08-30,21.697,21.704,20.564,20.928,10502140,0
2001-08-31,20.928,21.642,20.854,21.236,5256626,0
2001-09-04,21.075,21.95,20.896,21.252,6620974,0
2001-09-05,21.244,21.348,20.343,21.148,8798438,0
2001-09-06,21.805,22.216,21.157,21.704,16412753,0
2001-09-07,21.269,21.382,19.989,20.174,18002877,0
2001-09-10,20.174,20.58,18.943,19.46,13317486,0
2001-09-17,17.93,18.09,17.086,17.282,13125037,0
2001-09-18,17.645,18.302,17.249,17.775,14243067,0
2001-09-19,17.775,17.883,17.071,17.775,14580757,0
2001-09-20,17.462,17.541,16.213,16.373,15414970,0
2001-09-21,16.026,16.327,15.484,15.63,14480226,0
2001-09-24,16.026,16.815,16.026,16.729,10586561,0
2001-09-25,16.366,16.891,16.019,16.243,28221205,0
2001-09-26,16.294,16.552,15.087,15.265,14465507,0
2001-09-27,15.409,15.434,14.416,15.305,15561873,0
2001-09-28,15.484,16.471,15.409,16.366,13536871,0
2001-10-01,16.098,16.294,15.338,15.614,11903981,0
2001-10-02,15.402,16.351,15.338,16.243,8833152,0
2001-10-03,16.243,17.826,15.954,17.574,17294740,0
2001-10-04,17.645,18.107,17.178,17.462,14046731,0
2001-10-05,17.462,18.076,17.103,17.897,9509634,0
2001-10-08,17.826,18.15,17.24,17.347,8050862,0
2001-10-09,17.394,17.394,16.845,17.055,7109175,0
2001-10-10,16.924,18.329,16.838,18.329,9968952,0
2001-10-11,19.031,19.842,18.805,19.431,19657148,0
2001-10-12,19.106,19.447,18.473,19.081,10324970,0
2001-10-15,19.081,19.16,18.594,19.16,5478234,0
2001-10-16,19.195,19.372,18.652,19.066,6362435,0
2001-10-17,19.533,19.698,18.545,18.706,9309688,0
2001-10-18,18.706,18.975,18.35,18.677,7839811,0
2001-10-19,18.677,19.3,18.107,19.202,7374381,0
2001-10-22,19.202,19.355,18.409,19.187,8467975,0
2001-10-23,19.187,20.52,19.106,19.631,12993686,0
2001-10-24,19.631,20.214,19.552,19.835,6842304,0
2001-10-25,19.533,20.158,18.958,20.158,9150841,0
2001-10-26,20.158,20.313,19.584,19.874,6468238,0
2001-10-29,19.858,19.874,18.758,19.177,7684851,0
2001-10-30,19.177,19.268,18.368,18.822,10885924,0
2001-10-31,18.999,19.989,18.999,19.769,11799290,0
2001-11-01,19.81,20.88,19.662,20.742,12971747,0
2001-11-02,20.742,21.479,20.7,20.864,13528819,0
2001-11-05,21.026,21.592,21.009,21.286,10163066,0
2001-11-06,21.286,21.875,21.123,21.875,8720960,0
2001-11-07,21.875,22.185,21.719,21.982,7700957,0
2001-11-08,21.982,22.466,21.536,21.704,11369681,0
2001-11-09,21.704,21.966,21.348,21.754,5954211,0
2001-11-12,21.856,22.403,21.244,22.021,8395218,0
2001-11-13,22.566,23.416,22.533,23.392,13311098,0
2001-11-14,23.943,24.184,23.665,23.91,12877050,0
2001-11-15,23.91,24.161,23.788,24.161,11942583,0
2001-11-16,23.765,23.773,22.792,23.432,15365817,0
2001-11-19,23.521,24.445,23.416,24.299,8910908,0
2001-11-20,24.202,24.266,23.643,23.862,7080848,0
2001-11-21,23.877,24.347,23.504,24.258,5280505,0
2001-11-23,24.226,24.613,24.128,24.567,2688435,0
2001-11-26,24.793,25.547,24.682,25.498,13970919,0
2001-11-27,25.443,25.782,25.041,25.596,11351078,0
2001-11-28,25.424,25.708,24.995,25.173,7685962,0
2001-11-29,25.173,25.651,25.002,25.296,6572379,0
2001-11-30,25.264,25.928,25.135,25.708,7547666,0
2001-12-03,25.928,26.235,25.765,26.131,10059206,0
2001-12-04,26.106,26.147,25.749,26.064,9033651,0
2001-12-05,26.072,26.728,26.04,26.396,11527141,0
2001-12-06,26.179,26.179,24.913,25.018,21107310,0
2001-12-07,25.018,25.708,24.719,25.264,9905084,0
2001-12-10,25.384,25.553,24.347,24.589,6916729,0
2001-12-11,24.913,25.376,24.728,24.913,5991982,0
2001-12-12,25.101,25.319,23.972,24.202,10462984,0
2001-12-13,23.943,24.056,23.536,23.78,9501301,0
2001-12-14,23.998,24.202,23.456,24.103,10229160,0
2001-12-17,24.647,24.849,24.315,24.849,10936187,0
2001-12-18,25.078,26.235,25.078,26.131,14898445,0
2001-12-19,25.837,26.634,25.571,26.455,9956734,0
2001-12-20,26.267,26.98,26.113,26.235,8847034,0
2001-12-21,26.325,26.462,25.87,25.936,6649856,0
2001-12-24,26.267,26.447,26.017,26.17,2591241,0
2001-12-26,26.356,26.43,25.952,26.241,6333553,0
2001-12-27,26.25,26.649,26.209,26.617,4323824,0
2001-12-28,26.558,27.003,26.501,26.874,5601252,0
2001-12-31,26.874,27.077,26.728,26.819,5882288,0
2002-01-02,26.575,26.77,25.708,25.928,8981443,0
2002-01-03,25.782,26.471,25.659,26.25,8814823,0
2002-01-04,26.797,26.908,26.31,26.6,5954211,0
2002-01-07,27.02,27.588,26.535,26.591,9245263,0
2002-01-08,26.558,27.003,26.325,26.925,6420198,0
2002-01-09,27.637,27.799,27.037,27.069,14375256,0
2002-01-10,26.737,26.899,26.412,26.566,15431354,0
2002-01-11,26.558,26.679,26.179,26.179,8163613,0
2002-01-14,26.106,26.558,25.87,26.097,7331340,0
2002-01-15,26.031,26.617,25.983,26.535,7119728,0
2002-01-16,26.517,26.696,26.179,26.396,6437694,0
2002-01-17,26.396,26.535,26.072,26.356,5607082,0
2002-01-18,26.131,26.462,26.131,26.356,4823963,0
2002-01-22,26.356,26.517,25.888,25.952,5224412,0
2002-01-23,25.96,26.705,25.773,26.649,7361610,0
2002-01-24,26.825,26.891,26.267,26.439,6726778,0
2002-01-25,26.439,26.439,25.976,26.001,5313833,0
2002-01-28,26.031,26.371,26.001,26.267,4879505,0
2002-01-29,26.293,26.462,25.342,25.449,7835645,0
2002-01-30,25.449,26.293,25.173,26.227,7209981,0
2002-01-31,26.25,26.649,26.179,26.649,4923381,0
2002-02-01,26.575,26.643,25.966,26.131,4223016,0
2002-02-04,26.131,26.501,25.52,25.677,7006147,0
2002-02-05,25.723,25.806,25.118,25.173,8680969,0
2002-02-06,25.296,25.443,24.567,24.673,8039200,0
2002-02-07,24.896,25.296,24.589,24.647,8861476,0
2002-02-08,24.703,25.351,24.38,25.255,7387156,0
2002-02-11,25.173,26.106,25.142,26.04,5487119,0
2002-02-12,26.04,26.42,25.799,26.31,6027806,0
2002-02-13,26.649,26.987,26.617,26.971,6333553,0
2002-02-14,26.941,27.003,26.293,26.356,5166927,0
2002-02-15,26.356,26.495,25.902,25.936,4606802,0
2002-02-19,25.677,26.113,24.655,24.819,14696832,0
2002-02-20,25.118,25.983,25.101,25.983,13020344,0
2002-02-21,25.668,26.131,25.328,25.443,6580710,0
2002-02-22,24.567,25.19,23.659,24.347,25254511,0
2002-02-25,24.38,25.163,24.25,24.94,11262211,0
2002-02-26,24.94,25.457,24.719,25.205,7619591,0
2002-02-27,24.849,24.849,23.496,23.659,24027349,0
2002-02-28,23.91,24.896,23.699,24.266,22581076,0
2002-03-01,24.483,24.631,24.135,24.491,11151411,0
2002-03-04,24.5,25.205,24.347,25.148,7599599,0
2002-03-05,24.849,24.94,24.128,24.217,10625719,0
2002-03-06,24.526,24.932,24.233,24.689,6598482,0
2002-03-07,25.928,26.857,25.837,26.284,19640486,0
2002-03-08,26.825,27.343,26.688,27.149,9766786,0
2002-03-11,27.255,27.255,26.471,26.98,7215257,0
2002-03-12,26.664,27.135,26.575,26.811,7019201,0
2002-03-13,26.558,27.361,26.439,27.102,6779543,0
2002-03-14,27.183,27.603,27.183,27.588,6038632,0
2002-03-15,27.588,28.448,27.548,28.416,8834263,0
2002-03-18,28.518,28.594,27.832,28.089,8880913,0
2002-03-19,27.993,28.868,27.978,28.788,8240255,0
2002-03-20,28.788,29.031,28.478,28.827,7005591,0
2002-03-21,28.683,28.73,28.107,28.448,6110280,0
2002-03-22,28.179,29.031,28.179,28.788,4984200,0
2002-03-25,28.712,28.722,27.929,27.929,5432970,0
2002-03-26,28.017,28.64,27.985,28.398,7594322,0
2002-03-27,28.398,28.398,27.848,28.333,5921167,0
2002-03-28,28.691,28.804,28.237,28.518,5574869,0
2002-04-01,28.179,28.722,27.911,28.624,5933941,0
2002-04-02,27.369,27.978,26.72,27.011,20893477,0
2002-04-03,27.207,27.385,26.841,27.003,9611827,0
2002-04-04,27.047,27.766,26.834,27.734,9983114,0
2002-04-05,27.652,27.911,27.489,27.701,4728436,0
2002-04-08,27.385,28.34,27.207,28.179,6071124,0
2002-04-09,28.463,28.471,28.009,28.024,3489605,0
2002-04-10,27.993,28.44,27.824,28.432,4664287,0
2002-04-11,28.44,28.448,27.629,27.694,5093612,0
2002-04-12,27.726,28.009,27.557,27.895,5531271,0
2002-04-15,28.075,28.308,27.644,27.863,3615406,0
2002-04-16,27.929,28.536,27.929,28.398,4335209,0
2002-04-17,28.448,28.706,27.863,27.993,4044734,0
2002-04-18,27.911,28.194,27.685,28.089,3747315,0
2002-04-19,28.034,28.27,27.962,28.211,3393518,0
2002-04-22,28.211,28.416,27.911,27.936,3896717,0
2002-04-23,27.886,28.049,27.149,27.361,9118074,0
2002-04-24,27.385,27.588,27.135,27.183,4987532,0
2002-04-25,26.857,27.766,26.857,27.652,6390206,0
2002-04-26,27.783,27.863,27.119,27.183,4959206,0
2002-04-29,27.149,27.329,26.866,26.866,3516545,0
2002-04-30,26.874,26.941,26.001,26.779,10245261,0
2002-05-01,26.696,26.72,26.113,26.634,8533509,0
2002-05-02,26.487,26.688,26.179,26.284,6510727,0
2002-05-03,26.293,26.495,25.936,25.966,7944506,0
2002-05-06,25.966,26.994,25.749,25.852,7992267,0
2002-05-07,25.943,26.72,25.943,26.332,6528776,0
2002-05-08,26.987,27.062,26.526,26.941,6571818,0
2002-05-09,26.737,26.857,26.276,26.51,4978365,0
2002-05-10,26.501,26.501,25.417,25.498,8105848,0
2002-05-13,25.765,25.773,24.88,25.279,5756950,0
2002-05-14,25.983,26.097,25.782,26.001,9089747,0
2002-05-15,26.001,26.487,25.612,25.791,5920794,0
2002-05-16,25.928,26.679,25.888,26.064,6043539,0
2002-05-17,26.17,26.964,26.17,26.779,7562200,0
2002-05-20,26.819,27.003,26.209,26.284,3648452,0
2002-05-21,26.371,26.447,25.279,25.506,5302074,0
2002-05-22,25.351,25.627,25.018,25.239,3945219,0
2002-05-23,25.335,25.814,25.279,25.723,3474979,0
2002-05-24,25.58,25.723,24.873,24.896,4568571,0
2002-05-28,25.118,25.384,24.94,25.118,4296422,0
2002-05-29,25.034,25.109,24.38,24.647,5005121,0
2002-05-30,24.469,24.559,24.103,24.331,4308644,0
2002-05-31,24.819,25.163,24.703,24.956,4303830,0
2002-06-03,24.71,24.849,23.903,23.903,4653919,0
2002-06-04,24.25,24.266,22.792,23.133,9030509,0
2002-06-05,23.276,24.065,23.276,23.795,8360875,0
2002-06-06,24.445,24.849,24.373,24.589,11236387,0
2002-06-07,23.795,24.542,23.659,24.518,8022629,0
2002-06-10,24.631,24.896,24.144,24.202,5541823,0
2002-06-11,24.281,24.751,23.392,23.602,5801756,0
2002-06-12,23.672,23.765,22.866,23.327,7675507,0
2002-06-13,23.359,23.359,22.418,22.507,10071705,0
2002-06-14,21.607,22.524,21.17,22.452,11485949,0
2002-06-17,22.452,22.849,22.012,22.825,8133709,0
2002-06-18,21.607,22.144,20.742,21.075,24939877,0
2002-06-19,21.04,21.519,20.674,20.928,13288789,0
2002-06-20,21.009,21.203,20.476,20.52,7708089,0
2002-06-21,20.28,20.797,19.769,19.842,7170456,0
2002-06-24,19.842,19.858,18.903,19.616,9617936,0
2002-06-25,19.874,20.037,18.499,18.594,10769474,0
2002-06-26,18.09,19.769,18.09,19.338,9709211,0
2002-06-27,19.338,20.085,19.324,20.07,8687825,0
2002-06-28,20.011,20.313,19.607,19.607,7434459,0
2002-07-01,19.671,19.989,19.454,19.518,4568199,0
2002-07-02,19.259,19.584,18.204,18.499,7118617,0
2002-07-03,17.93,18.958,17.558,18.813,7550720,0
2002-07-05,19.145,20.019,19.073,19.941,3701028,0
2002-07-08,19.941,20.136,19.355,19.485,5222841,0
2002-07-09,19.607,20.15,19.202,19.291,4973832,0
2002-07-10,19.187,19.85,18.85,18.958,7680128,0
2002-07-11,18.958,19.007,17.638,18.645,8311997,0
2002-07-12,18.579,18.636,17.721,17.897,6361970,0
2002-07-15,17.826,18.174,16.763,18.174,7055857,0
2002-07-16,17.721,18.253,17.454,18.09,8230723,0
2002-07-17,18.868,18.887,16.754,17.385,7804171,0
2002-07-18,17.185,18.035,17.185,17.317,5821008,0
2002-07-19,17.17,17.491,16.692,16.853,4782771,0
2002-07-22,16.286,16.891,15.554,15.855,7831571,0
2002-07-23,15.986,16.311,15.128,15.459,7753998,0
2002-07-24,13.636,16.974,13.636,16.909,16086362,0
2002-07-25,16.909,16.909,15.501,16.115,8278672,0
2002-07-26,16.098,16.261,15.071,15.751,8562670,0
2002-07-29,16.261,17.484,16.132,17.476,9439653,0
2002-07-30,17.476,18.482,17.202,18.06,9501859,0
2002-07-31,17.962,17.962,17.154,17.768,10062263,0
2002-08-01,17.582,17.63,16.692,16.746,5225247,0
2002-08-02,16.712,16.712,15.289,15.614,10588045,0
2002-08-05,15.554,15.889,15.256,15.298,5604402,0
2002-08-06,15.638,16.398,15.597,16.204,7361886,0
2002-08-07,16.729,16.924,15.872,16.635,6918489,0
2002-08-08,16.635,16.635,9.99,10.556,80054692,0
2002-08-09,10.938,11.585,10.719,11.482,40573028,0
2002-08-12,11.482,12.308,11.368,12.161,17631128,0
2002-08-13,12.339,13.23,11.968,12.008,18927069,0
2002-08-14,12.073,12.535,12.073,12.438,13620551,0
2002-08-15,12.476,12.867,12.388,12.535,12287212,0
2002-08-16,12.549,12.883,12.097,12.663,8558410,0
2002-08-19,12.72,13.192,12.672,12.97,7719009,0
2002-08-20,12.923,13.004,12.639,12.891,5430187,0
2002-08-21,12.161,12.656,12.048,12.476,18017874,0
2002-08-22,12.583,12.867,12.339,12.769,7566088,0
2002-08-23,12.648,12.698,12.428,12.454,5690857,0
2002-08-26,12.527,12.574,12.153,12.331,6263482,0
2002-08-27,12.339,12.412,11.755,11.83,11997846,0
2002-08-28,11.368,11.392,10.793,11.02,16671204,0
2002-08-29,10.866,11.4,10.801,11.341,9729760,0
2002-08-30,11.327,11.669,11.263,11.448,5641615,0
2002-09-03,11.157,11.294,10.963,11.075,9308946,0
2002-09-04,11.182,11.221,10.866,11.02,7767517,0
2002-09-05,11.02,12.178,10.913,11.885,18372223,0
2002-09-06,12.371,12.987,12.153,12.962,16016937,0
2002-09-09,12.939,13.182,12.476,13.101,8069840,0
2002-09-10,13.149,13.426,13.077,13.199,6792782,0
2002-09-11,13.507,13.555,13.393,13.409,4260319,0
2002-09-12,13.376,13.376,13.069,13.23,6571731,0
2002-09-13,12.711,13.092,12.698,13.053,6468238,0
2002-09-16,13.053,13.216,12.711,13.013,7584418,0
2002-09-17,13.507,14.364,13.507,13.75,20398150,0
2002-09-18,13.345,13.473,12.826,12.962,12368670,0
2002-09-19,12.583,13.393,12.583,13.044,12182980,0
2002-09-20,13.101,13.28,12.867,12.962,5681413,0
2002-09-23,12.72,12.939,12.371,12.519,4954209,0
2002-09-24,12.234,12.909,12.17,12.566,4500441,0
2002-09-25,12.801,13.173,12.558,13.125,5220065,0
2002-09-26,13.23,13.79,13.23,13.555,5981893,0
2002-09-27,13.555,13.555,12.744,12.826,5462402,0
2002-09-30,12.421,12.421,11.935,12.048,8990888,0
2002-10-01,12.153,12.292,11.189,11.885,12289064,0
2002-10-02,11.885,12.146,11.368,11.441,6504895,0
2002-10-03,11.408,11.755,11.075,11.482,6580062,0
2002-10-04,11.66,11.676,10.477,11.321,15053493,0
2002-10-07,11.287,11.287,10.315,10.394,11081058,0
2002-10-08,10.695,11.341,10.127,10.931,14208725,0
2002-10-09,10.477,10.533,9.642,9.714,14103012,0
2002-10-10,9.722,10.071,9.1791,9.893,17017960,0
2002-10-11,10.477,10.793,10.095,10.631,10175933,0
2002-10-14,10.631,11.042,10.556,10.938,7161568,0
2002-10-15,11.885,11.984,11.609,11.773,12642854,0
2002-10-16,11.773,11.773,9.722,10.462,18433870,0
2002-10-17,10.833,11.35,10.727,10.815,15962324,0
2002-10-18,10.801,11.334,10.615,11.28,7715494,0
2002-10-21,11.221,11.49,10.801,11.441,7280980,0
2002-10-22,11.099,11.755,11.059,11.327,6293104,0
2002-10-23,11.238,11.782,11.173,11.782,4759448,0
2002-10-24,11.885,12.348,11.609,11.739,7798064,0
2002-10-25,11.7,12.308,11.562,12.308,7285795,0
2002-10-28,12.801,12.826,11.926,11.976,7829346,0
2002-10-29,11.894,12.258,11.35,12.194,8335325,0
2002-10-30,12.064,12.097,11.546,11.755,9980065,0
2002-10-31,11.714,11.822,11.075,11.134,14575289,0
2002-11-01,11.075,11.134,10.533,10.655,18864308,0
2002-11-04,11.059,11.334,10.719,10.888,11865846,0
2002-11-05,10.283,10.525,9.925,10.5,17811074,0
2002-11-06,10.556,10.913,10.403,10.638,10040786,0
2002-11-07,10.572,10.572,10.154,10.194,8797234,0
2002-11-08,10.249,10.332,9.778,9.99,9392072,0
2002-11-11,9.804,9.908,9.4876,9.552,13389133,0
2002-11-12,9.714,10.453,9.65,9.917,12137807,0
2002-11-13,9.99,10.589,9.876,10.29,12080044,0
2002-11-14,10.938,11.142,10.801,11.012,11296182,0
2002-11-15,11.035,11.448,10.801,11.205,8317919,0
2002-11-18,12.153,12.292,11.918,12.048,16479219,0
2002-11-19,12.056,12.68,11.652,12.47,16484955,0
2002-11-20,12.421,13.311,12.404,13.28,15001841,0
2002-11-21,13.287,14.339,13.28,14.155,19729073,0
2002-11-22,13.879,14.374,13.717,13.733,10268872,0
2002-11-25,13.717,13.975,13.263,13.815,9472235,0
2002-11-26,13.815,14.492,13.668,13.837,10276279,0
2002-11-27,14.121,14.665,14.121,14.598,11775685,0
2002-11-29,15.128,15.338,14.691,14.949,6622459,0
2002-12-02,15.8,16.447,14.802,15.15,22705117,0
2002-12-03,15.013,15.013,14.09,14.252,14548265,0
2002-12-04,13.775,14.819,13.442,14.492,12842244,0
2002-12-05,14.492,14.907,13.781,14.431,13960274,0
2002-12-06,14.439,14.586,14.009,14.364,6474720,0
2002-12-09,14.374,14.374,13.572,13.653,7223404,0
2002-12-10,13.879,14.114,13.693,14.057,7158791,0
2002-12-11,14.057,14.3,13.759,13.815,4317900,0
2002-12-12,14.041,14.318,13.846,14.027,5029189,0
2002-12-13,13.921,14.041,13.578,13.936,6218124,0
2002-12-16,13.879,13.887,13.507,13.717,9510371,0
2002-12-17,13.555,13.668,12.592,12.962,17748503,0
2002-12-18,13.021,13.287,12.688,13.271,13302307,0
2002-12-19,13.044,13.311,12.729,12.801,6368079,0
2002-12-20,13.149,13.442,12.987,13.369,7791770,0
2002-12-23,13.376,13.376,12.592,12.947,9095301,0
2002-12-24,12.476,12.476,11.935,12.146,6419179,0
2002-12-26,12.146,12.72,12.097,12.583,6348089,0
2002-12-27,12.502,12.729,12.438,12.485,3202277,0
2002-12-30,12.485,12.883,12.146,12.793,4819246,0
2002-12-31,13.044,13.11,12.744,13.044,5330589,0
2003-01-02,13.23,13.498,13.118,13.481,5626616,0
2003-01-03,12.939,13.295,12.778,12.891,7304863,0
2003-01-06,12.891,13.216,12.867,13.021,6440470,0
2003-01-07,13.021,13.612,13.021,13.369,7512769,0
2003-01-08,13.376,13.376,13.053,13.182,6048541,0
2003-01-09,13.936,14.819,13.936,14.77,16733408,0
2003-01-10,14.586,14.949,14.502,14.802,9063087,0
2003-01-13,15.071,15.905,15.021,15.579,14231311,0
2003-01-14,15.588,15.588,15.128,15.167,8671710,0
2003-01-15,15.256,15.395,14.884,15.102,7916363,0
2003-01-16,15.102,15.547,15.102,15.484,6052239,0
2003-01-17,15.256,15.451,14.867,14.965,6811663,0
2003-01-21,14.851,14.851,14.033,14.146,8165923,0
2003-01-22,14.155,14.957,13.936,14.607,10131685,0
2003-01-23,14.802,15.305,14.462,15.159,7151570,0
2003-01-24,15.046,15.079,14.527,14.598,4845529,0
2003-01-27,14.607,14.607,14.018,14.081,7507585,0
2003-01-28,14.146,14.416,14.105,14.389,3764530,0
2003-01-29,14.389,14.447,13.99,14.325,4885704,0
2003-01-30,14.479,14.793,13.928,14,5176736,0
2003-01-31,13.879,14.285,13.829,14.09,4810911,0
2003-02-03,14.235,14.502,14.057,14.219,5566817,0
2003-02-04,14.219,14.706,13.936,14.578,8690041,0
2003-02-05,15.128,15.256,14.51,14.819,13405240,0
2003-02-06,14.819,14.949,14.527,14.561,4479335,0
2003-02-07,14.691,14.77,14.155,14.269,4636698,0
2003-02-10,14.276,14.364,14.067,14.318,4151647,0
2003-02-11,14.318,14.851,14.318,14.51,6606905,0
2003-02-12,14.51,14.607,14.285,14.38,3474053,0
2003-02-13,14.38,14.38,13.481,13.887,7682908,0
2003-02-14,13.887,14.722,13.79,14.722,7624961,0
2003-02-18,14.722,15.24,14.527,15.071,6276440,0
2003-02-19,15.063,15.289,14.561,14.779,6096857,0
2003-02-20,15.063,15.071,14.674,15.028,7193781,0
2003-02-21,15.071,15.638,15.021,15.547,10290533,0
2003-02-24,15.338,15.597,15.053,15.053,5653459,0
2003-02-25,15.063,15.256,14.665,15.233,5367796,0
2003-02-26,15.233,15.579,14.974,15.079,4312345,0
2003-02-27,15.477,15.501,15.273,15.501,6204048,0
2003-02-28,15.532,15.751,15.477,15.702,4315493,0
2003-03-03,15.928,16.115,15.402,15.538,6467870,0
2003-03-04,15.597,15.597,14.884,14.949,5218580,0
2003-03-05,14.884,15.15,14.339,14.398,13510583,0
2003-03-06,14.049,14.981,14.049,14.867,11204172,0
2003-03-07,14.867,15.338,14.348,15.176,6499528,0
2003-03-10,15.095,15.289,14.639,14.851,6702620,0
2003-03-11,14.898,15.119,14.607,14.682,6899049,0
2003-03-12,14.591,14.836,14.431,14.793,3890978,0
2003-03-13,14.907,15.515,14.907,15.515,6462866,0
2003-03-14,15.515,15.662,15.206,15.322,5941531,0
2003-03-17,15.233,16.204,15.079,16.132,8115382,0
2003-03-18,16.39,16.796,16.132,16.471,10522137,0
2003-03-19,16.591,16.692,15.881,16.342,7777510,0
2003-03-20,16.181,16.335,15.622,16.148,9340421,0
2003-03-21,16.39,16.868,16.124,16.824,9030135,0
2003-03-24,16.019,16.277,15.597,15.692,8131118,0
2003-03-25,15.692,16.552,15.692,16.407,8413634,0
2003-03-26,16.228,16.228,15.725,15.897,8423634,0
2003-03-27,15.647,15.654,15.128,15.233,10716342,0
2003-03-28,15.233,15.233,14.447,14.527,11165847,0
2003-03-31,14.09,14.859,14.09,14.571,11616099,0
2003-04-01,14.081,15.037,13.797,14.77,19045739,0
2003-04-02,14.77,15.687,14.77,15.484,10313306,0
2003-04-03,15.484,16.196,15.484,16.033,9037907,0
2003-04-04,16.124,16.196,15.692,15.968,4434532,0
2003-04-07,16.712,16.712,16.002,16.051,7096954,0
2003-04-08,16.051,16.415,15.831,16.196,6084087,0
2003-04-09,16.228,16.398,15.954,15.977,5056773,0
2003-04-10,15.986,16.373,15.824,16.302,5965601,0
2003-04-11,16.471,16.712,16.221,16.234,5303184,0
2003-04-14,16.204,16.815,16.132,16.729,8756689,0
2003-04-15,16.668,17.17,16.583,17.024,6335868,0
2003-04-16,17.039,17.257,16.6,16.635,5667348,0
2003-04-17,16.771,17.558,16.699,17.47,7924324,0
2003-04-21,17.525,17.654,17.265,17.299,3809703,0
2003-04-22,17.5,18.448,17.42,18.336,10277017,0
2003-04-23,18.336,18.609,18.07,18.15,10777807,0
2003-04-24,18.09,18.311,18.014,18.293,7363922,0
2003-04-25,18.07,18.134,17.567,17.721,5913946,0
2003-04-28,17.834,18.506,17.817,18.23,7228588,0
2003-04-29,18.368,18.903,18.368,18.579,8740212,0
2003-04-30,18.539,18.773,18.385,18.677,7033827,0
2003-05-01,18.677,18.677,17.988,18.239,6366786,0
2003-05-02,17.988,18.628,17.988,18.499,5933941,0
2003-05-05,19.09,19.09,18.473,18.773,4994012,0
2003-05-06,18.822,19.413,18.805,19.121,6105005,0
2003-05-07,18.822,19.372,18.822,19.16,5015118,0
2003-05-08,18.782,19.338,18.782,19.121,4275875,0
2003-05-09,18.782,19.381,18.782,19.362,4903477,0
2003-05-12,19.209,20.491,19.177,20.249,10414758,0
2003-05-13,20.249,20.491,19.933,20.061,7998935,0
2003-05-14,20.214,20.359,19.647,19.874,8152039,0
2003-05-15,19.874,20.037,19.584,20.037,6894417,0
2003-05-16,20.037,20.166,19.647,19.81,7091589,0
2003-05-19,19.209,19.607,18.368,18.409,11151965,0
2003-05-20,18.652,19.218,18.262,18.67,8266823,0
2003-05-21,18.67,18.813,18.368,18.741,4179046,0
2003-05-22,18.951,19.413,18.822,19.282,4907182,0
2003-05-23,19.291,19.291,18.958,19.129,3709914,0
2003-05-27,19.081,19.639,18.92,19.616,5898396,0
2003-05-28,20.07,20.427,20.011,20.313,10905551,0
2003-05-29,20.418,20.659,20.037,20.198,7853233,0
2003-05-30,20.52,20.945,20.337,20.905,6777970,0
2003-06-02,20.945,21.899,20.945,21.592,9833805,0
2003-06-03,21.551,21.667,20.845,21.17,7868782,0
2003-06-04,21.17,21.875,21.148,21.856,7838424,0
2003-06-05,21.856,23.74,21.856,23.115,23448805,0
2003-06-06,23.383,23.715,22.354,22.612,10097253,0
2003-06-09,22.306,22.621,22.046,22.289,5382237,0
2003-06-10,22.298,22.84,22.289,22.84,5200623,0
2003-06-11,22.84,23.214,22.636,23.181,5565893,0
2003-06-12,23.392,23.448,22.84,22.92,5178588,0
2003-06-13,22.849,22.953,22.418,22.557,4972352,0
2003-06-16,23.359,24.086,23.173,23.765,13291198,0
2003-06-17,23.903,24.042,23.554,23.862,8968117,0
2003-06-18,23.862,24.032,23.285,23.576,10449565,0
2003-06-19,23.602,24.266,23.464,23.554,5870071,0
2003-06-20,23.659,23.834,23.406,23.795,5305963,0
2003-06-23,23.635,23.715,22.995,23.206,5129900,0
2003-06-24,23.206,23.682,22.645,23.004,6594315,0
2003-06-25,22.874,23.576,22.874,23.028,5393902,0
2003-06-26,23.148,23.554,22.889,23.472,3844510,0
2003-06-27,23.584,23.886,23.285,23.496,4493037,0
2003-06-30,23.536,23.877,23.398,23.723,3855244,0
2003-07-01,23.723,23.723,23.012,23.707,5742881,0
2003-07-02,23.765,24.202,23.715,24.093,4719453,0
2003-07-03,23.773,24.274,23.765,23.998,2804605,0
2003-07-07,24.202,24.605,24.121,24.605,4749635,0
2003-07-08,24.413,25.603,24.413,25.562,5574037,0
2003-07-09,25.562,25.562,24.373,24.576,6792966,0
2003-07-10,24.576,24.576,24.065,24.453,6112038,0
2003-07-11,24.491,24.689,24.144,24.526,3624568,0
2003-07-14,24.735,25.303,24.453,24.589,5867848,0
2003-07-15,24.849,24.849,23.773,24.331,5528308,0
2003-07-16,24.445,24.576,24.178,24.46,4305493,0
2003-07-17,24.233,24.364,23.926,24.056,6892568,0
2003-07-18,24.445,24.445,23.627,23.99,4601525,0
2003-07-21,23.99,23.99,23.148,23.293,4996420,0
2003-07-22,23.919,23.965,22.832,23.366,6297918,0
2003-07-23,23.521,23.569,22.881,23.173,4751669,0
2003-07-24,23.035,23.181,22.743,22.743,6173873,0
2003-07-25,22.764,23.261,22.337,23.261,7472411,0
2003-07-28,23.261,23.853,23.157,23.569,4023534,0
2003-07-29,23.602,23.757,23.206,23.327,4976053,0
2003-07-30,23.496,23.521,22.905,22.928,6498229,0
2003-07-31,23.229,23.958,22.92,23.576,7731784,0
2003-08-01,23.089,23.448,22.825,23.148,8061139,0
2003-08-04,23.066,23.229,22.256,22.696,8522307,0
2003-08-05,22.696,22.696,21.692,21.704,8758173,0
2003-08-06,21.77,22.411,21.397,21.973,9045316,0
2003-08-07,23.699,25.173,23.635,25.109,25275896,0
2003-08-08,25.173,26.031,25.094,25.87,11768278,0
2003-08-11,25.888,26.081,25.596,25.852,7444638,0
2003-08-12,25.87,26.405,25.757,26.405,5757692,0
2003-08-13,26.405,26.899,26.31,26.6,7538315,0
2003-08-14,26.6,26.634,26.161,26.293,4495999,0
2003-08-15,26.339,26.696,26.122,26.643,2380464,0
2003-08-18,26.728,26.882,26.517,26.6,4986051,0
2003-08-19,26.575,26.811,26.388,26.737,5808416,0
2003-08-20,26.737,26.797,26.122,26.737,4794991,0
2003-08-21,26.737,26.925,26.549,26.712,7495180,0
2003-08-22,27.249,27.343,26.899,27.055,7885815,0
2003-08-25,27.069,27.086,26.535,26.737,4572829,0
2003-08-26,26.737,27.062,26.113,26.841,6005773,0
2003-08-27,26.85,28.084,26.797,27.79,7737338,0
2003-08-28,27.799,28.017,27.467,27.766,5665126,0
2003-08-29,27.871,28.124,27.783,28.089,6159249,0
2003-09-02,28.27,28.988,28.218,28.712,8906466,0
2003-09-03,28.98,28.98,28.528,28.683,7978939,0
2003-09-04,28.544,28.788,27.895,28.463,9470199,0
2003-09-05,27.985,29.224,27.985,28.365,11452993,0
2003-09-08,28.365,28.51,27.978,28.089,9816958,0
2003-09-09,28.089,28.089,27.183,27.306,10153900,0
2003-09-10,26.705,27.54,26.649,26.679,8591736,0
2003-09-11,26.819,27.629,26.746,27.523,7675691,0
2003-09-12,27.443,27.514,26.925,27.514,6586912,0
2003-09-15,27.565,28.416,27.565,28.179,7981900,0
2003-09-16,28.116,28.586,27.557,28.448,5743065,0
2003-09-17,27.474,28.333,27.306,27.807,13830124,0
2003-09-18,28.139,28.139,27.557,27.832,5192101,0
2003-09-19,27.832,28.194,27.603,27.783,5215615,0
2003-09-22,27.783,27.783,27.028,27.215,6142961,0
2003-09-23,27.215,27.46,27.028,27.394,5194879,0
2003-09-24,27.394,27.394,26.008,26.195,12762821,0
2003-09-25,26.201,26.746,25.547,26.227,10588228,0
2003-09-26,26.209,26.276,25.928,25.983,5163408,0
2003-09-29,26.048,26.209,24.964,25.651,8680042,0
2003-09-30,25.118,25.92,25.118,25.668,6845916,0
2003-10-01,25.791,26.797,25.627,26.649,7775662,0
2003-10-02,26.664,26.797,26.195,26.42,5689563,0
2003-10-03,27.298,27.848,27.166,27.548,8282190,0
2003-10-06,27.652,27.945,27.385,27.863,4484704,0
2003-10-07,27.863,28.075,27.312,27.75,4273468,0
2003-10-08,27.929,27.993,27.369,27.467,4384548,0
2003-10-09,27.467,29.031,27.467,28.755,9391146,0
2003-10-10,28.657,28.755,28.211,28.44,4759999,0
2003-10-13,28.624,29.654,28.602,29.493,6124077,0
2003-10-14,29.272,29.654,29.112,29.654,4222925,0
2003-10-15,29.712,29.766,28.699,28.835,6487121,0
2003-10-16,28.843,29.558,28.739,28.965,5568674,0
2003-10-17,29.194,29.194,28.382,28.44,7644402,0
2003-10-20,28.624,28.657,28.432,28.518,5048994,0
2003-10-21,28.624,29.387,28.528,29.209,8962743,0
2003-10-22,28.95,29.256,28.683,29.224,6679475,0
2003-10-23,29.194,29.623,29.063,29.606,5827671,0
2003-10-24,29.33,29.443,28.44,28.972,7619778,0
2003-10-27,29.194,29.848,29.167,29.808,6016694,0
2003-10-28,29.808,30.974,29.272,30.974,9097893,0
2003-10-29,30.692,31.184,30.383,30.829,5272082,0
2003-10-30,31.064,31.638,30.804,31.284,7913029,0
2003-10-31,31.284,31.689,31.284,31.491,4518027,0
2003-11-03,31.606,32.24,31.606,32.078,5694341,0
2003-11-04,32.078,32.248,31.446,32.093,3462646,0
2003-11-05,32.093,32.093,31.299,31.509,6681331,0
2003-11-06,31.056,31.85,31.056,31.743,4678173,0
2003-11-07,31.842,31.947,31.299,31.403,4255696,0
2003-11-10,31.817,31.922,31.559,31.752,6548585,0
2003-11-11,31.779,32.174,31.663,32.139,6543771,0
2003-11-12,32.029,32.191,31.622,32.002,6687073,0
2003-11-13,32.002,32.002,31.04,31.469,9688659,0
2003-11-14,31.622,32.002,30.878,30.991,6229601,0
2003-11-17,30.991,31.347,30.763,31.007,7599225,0
2003-11-18,31.136,31.787,31.121,31.218,5964858,0
2003-11-19,31.202,31.575,30.927,31.347,6202569,0
2003-11-20,31.347,31.76,31.04,31.08,5332252,0
2003-11-21,31.121,31.526,31.048,31.461,4186268,0
2003-11-24,31.672,32.263,31.672,32.24,6339941,0
2003-11-25,32.248,32.62,32.191,32.603,6472684,0
2003-11-26,32.677,33.065,32.038,32.999,6673369,0
2003-11-28,32.999,33.568,32.732,33.487,3666965,0
2003-12-01,33.761,33.866,32.562,32.878,11764206,0
2003-12-02,32.652,32.783,31.332,31.606,14583063,0
2003-12-03,31.412,31.939,31.007,31.015,12168722,0
2003-12-04,29.976,29.985,28.624,29.249,33270387,0
2003-12-05,28.764,29.549,28.739,29.217,10563236,0
2003-12-08,29.217,29.452,28.901,29.298,8539340,0
2003-12-09,29.387,29.403,28.51,28.528,8069101,0
2003-12-10,28.528,28.624,27.895,28.075,8668936,0
2003-12-11,28.188,28.95,28.188,28.818,9227857,0
2003-12-12,29.048,29.097,28.357,28.95,7157493,0
2003-12-15,29.759,29.897,28.374,28.398,9474089,0
2003-12-16,28.116,28.295,26.679,26.746,21849609,0
2003-12-17,26.575,28.034,26.31,27.815,26564805,0
2003-12-18,27.954,28.253,27.629,28.089,9675700,0
2003-12-19,28.139,28.218,27.79,27.88,7376879,0
2003-12-22,27.886,27.978,27.02,27.249,9428175,0
2003-12-23,27.249,27.249,26.195,26.737,12685250,0
2003-12-24,26.728,27.249,26.679,26.857,3185056,0
2003-12-26,27.003,27.612,27.003,27.312,4436201,0
2003-12-29,28.057,28.34,27.855,28.188,8989958,0
2003-12-30,28.218,28.448,28.049,28.44,6245706,0
2003-12-31,28.398,28.569,28.116,28.218,3873018,0
2004-01-02,28.237,28.398,27.312,27.451,7002724,0
2004-01-05,27.799,28.089,27.329,27.993,8354763,0
2004-01-06,27.993,28.057,27.588,27.895,7904517,0
2004-01-07,27.573,28.278,27.498,28.203,9988205,0
2004-01-08,28.901,29.126,28.416,29.014,12757269,0
2004-01-09,28.901,29.596,28.51,29.167,10656543,0
2004-01-12,29.232,29.305,28.315,28.818,6976250,0
2004-01-13,28.835,29.112,28.657,29.079,5544417,0
2004-01-14,28.997,29.031,28.624,28.98,6388631,0
2004-01-15,29.071,29.355,28.73,29.264,6331796,0
2004-01-16,29.264,29.264,28.965,29.097,6541366,0
2004-01-20,29.167,29.224,28.586,28.796,7385210,0
2004-01-21,28.868,29.063,28.425,28.98,4643552,0
2004-01-22,28.98,29.209,28.448,28.561,4661140,0
2004-01-23,28.594,28.894,28.163,28.382,5729738,0
2004-01-26,28.425,28.843,28.211,28.788,4081479,0
2004-01-27,28.894,29.088,28.528,28.577,3633824,0
2004-01-28,28.616,28.851,27.548,27.701,6049094,0
2004-01-29,27.75,27.945,27.232,27.895,6213309,0
2004-01-30,27.629,27.717,26.987,27.215,8809081,0
2004-02-02,27.312,27.709,27.183,27.427,5897284,0
2004-02-03,27.289,27.644,27.077,27.119,5821933,0
2004-02-04,27.102,27.523,26.908,27.143,6935891,0
2004-02-05,27.954,28.139,27.734,28.034,10462895,0
2004-02-06,27.978,28.454,27.848,28.382,4794435,0
2004-02-09,28.577,29.217,28.518,28.95,6456204,0
2004-02-10,28.95,28.997,28.665,28.818,5561633,0
2004-02-11,28.818,29.532,28.772,29.468,4390655,0
2004-02-12,29.443,29.564,29.031,29.452,4505438,0
2004-02-13,29.694,29.735,28.958,28.98,3293550,0
2004-02-17,29.167,29.412,29.014,29.185,4117767,0
2004-02-18,29.194,29.305,28.657,28.835,3323170,0
2004-02-19,29.29,29.485,28.544,28.594,5461476,0
2004-02-20,28.624,28.624,28.009,28.374,5405564,0
2004-02-23,28.382,28.518,27.595,27.629,7574237,0
2004-02-24,27.603,27.92,27.249,27.451,7059559,0
2004-02-25,27.685,27.895,27.489,27.783,5706963,0
2004-02-26,27.783,28.042,27.548,27.637,8895353,0
2004-02-27,27.815,28.95,27.766,28.764,8264788,0
2004-03-01,28.835,29.338,28.683,29.272,5656794,0
2004-03-02,29.272,29.532,28.827,29.209,5193217,0
2004-03-03,29.112,29.5,29.071,29.338,4905332,0
2004-03-04,28.98,29.014,28.333,28.398,8618763,0
2004-03-05,28.398,28.835,28.147,28.624,9121221,0
2004-03-08,28.561,28.755,27.75,27.807,6047799,0
2004-03-09,27.815,27.815,27.28,27.353,5991517,0
2004-03-10,27.394,27.409,26.195,26.195,15511519,0
2004-03-11,26.195,26.412,25.52,25.52,12813549,0
2004-03-12,25.791,26.634,25.733,26.634,8194621,0
2004-03-15,26.495,26.495,25.643,25.643,6509524,0
2004-03-16,25.983,26.081,25.434,25.643,6052239,0
2004-03-17,25.791,26.317,25.765,26.048,4646514,0
2004-03-18,25.936,26.195,25.449,25.773,6433617,0
2004-03-19,25.799,25.902,25.449,25.512,6641155,0
2004-03-22,25.384,25.384,24.387,24.793,7926546,0
2004-03-23,25.118,25.247,24.491,24.639,7198594,0
2004-03-24,25.135,25.335,24.865,25.086,6743348,0
2004-03-25,25.303,26.356,25.272,26.209,10431423,0
2004-03-26,26.501,26.649,25.936,26.031,6656705,0
2004-03-29,26.471,26.549,25.966,26.081,5610696,0
2004-03-30,26.179,26.332,25.928,26.147,6753717,0
2004-03-31,27.734,28.315,27.548,27.936,27048006,0
2004-04-01,27.945,28.357,27.799,28.253,10090956,0
2004-04-02,28.788,29.241,28.218,29.126,13416715,0
2004-04-05,29.063,29.241,28.877,29.224,7297642,0
2004-04-06,29.103,29.33,28.827,28.885,5702893,0
2004-04-07,28.86,28.86,28.261,28.382,7504439,0
2004-04-08,28.818,28.818,28.147,28.333,5375574,0
2004-04-12,28.382,28.495,28.194,28.315,3269666,0
2004-04-13,28.315,28.44,27.557,27.595,7304679,0
2004-04-14,27.523,27.954,27.159,27.871,5627726,0
2004-04-15,27.775,28.084,27.757,27.895,4694834,0
2004-04-16,28.237,28.722,27.595,28.624,7956168,0
2004-04-19,28.365,28.788,28.211,28.624,4530247,0
2004-04-20,28.843,29.224,28.518,28.518,5467399,0
2004-04-21,28.518,29.014,28.416,28.868,5079171,0
2004-04-22,28.772,29.677,28.764,29.677,7434643,0
2004-04-23,29.614,30.116,29.564,29.976,6244039,0
2004-04-26,29.922,30.035,29.493,29.596,4836648,0
2004-04-27,29.694,30.383,29.596,30.107,7664953,0
2004-04-28,29.976,30.035,29.272,29.516,6182020,0
2004-04-29,29.631,29.897,29.014,29.264,7007720,0
2004-04-30,29.264,29.596,28.657,29.305,7855824,0
2004-05-03,29.305,29.703,28.958,29.126,5281153,0
2004-05-04,29.103,29.167,28.544,28.95,7941355,0
2004-05-05,28.95,29.434,28.908,29.338,5053068,0
2004-05-06,29.088,29.272,28.706,28.843,6171836,0
2004-05-07,28.699,29.097,28.124,28.139,5548861,0
2004-05-10,27.734,27.807,27.232,27.467,8055770,0
2004-05-11,28.172,28.194,28.017,28.155,7062889,0
2004-05-12,28.034,28.089,27.329,28.084,8947195,0
2004-05-13,28.024,28.44,27.451,27.945,5386496,0
2004-05-14,27.799,28.116,27.557,27.652,6982358,0
2004-05-17,27.28,27.385,26.487,26.956,8913501,0
2004-05-18,27.224,28.049,27.215,27.815,7693277,0
2004-05-19,28.034,28.454,27.661,27.661,4783879,0
2004-05-20,27.717,28.034,27.573,27.62,4119065,0
2004-05-21,27.629,27.863,27.298,27.652,4284574,0
2004-05-24,27.75,28.075,27.489,27.824,3978734,0
2004-05-25,27.766,29.112,27.717,28.965,7729746,0
2004-05-26,28.965,29.322,28.81,29.079,7012166,0
2004-05-27,29.305,29.42,28.835,28.835,6882942,0
2004-05-28,28.877,28.877,28.454,28.495,6855358,0
2004-06-01,28.624,29.16,28.594,28.804,6367156,0
2004-06-02,28.925,28.972,28.609,28.885,5027150,0
2004-06-03,28.333,28.722,27.993,28.089,9874163,0
2004-06-04,28.518,28.609,28.253,28.253,4898667,0
2004-06-07,28.357,28.706,28.333,28.657,4489332,0
2004-06-08,28.616,29.031,28.478,28.925,3884865,0
2004-06-09,28.818,29.507,28.818,28.965,6646893,0
2004-06-10,29.194,29.29,28.739,28.901,2530423,0
2004-06-14,28.901,28.95,28.333,28.657,3810815,0
2004-06-15,28.764,29.005,28.374,28.674,5038441,0
2004-06-16,28.194,28.203,27.726,28.107,10959053,0
2004-06-17,27.895,28.365,27.807,28.057,5583110,0
2004-06-18,28.066,28.066,27.717,27.832,5091203,0
2004-06-21,27.895,28.099,27.652,27.652,3763791,0
2004-06-22,27.661,27.824,27.28,27.709,6329571,0
2004-06-23,27.709,28.034,27.489,27.945,4293279,0
2004-06-24,28,28.788,27.962,28.416,6216825,0
2004-06-25,28.382,28.772,28.172,28.315,5362429,0
2004-06-28,28.44,28.448,27.895,27.945,4070745,0
2004-06-29,27.799,27.799,27.377,27.385,6131663,0
2004-06-30,27.443,27.489,27.055,27.409,6555623,0
2004-07-01,27.565,27.588,26.549,26.866,8971261,0
2004-07-02,26.949,26.987,26.388,26.6,6814811,0
2004-07-06,26.609,26.712,26.209,26.447,6378264,0
2004-07-07,26.617,27.183,26.471,27.095,7781955,0
2004-07-08,27.02,27.02,26.259,26.339,6652079,0
2004-07-09,26.339,26.566,26.209,26.371,3687885,0
2004-07-12,26.405,26.643,26.131,26.517,3988544,0
2004-07-13,26.51,26.971,26.471,26.737,4723713,0
2004-07-14,26.643,26.779,26.364,26.566,5002898,0
2004-07-15,26.649,26.679,26.293,26.405,4422503,0
2004-07-16,26.6,26.655,25.677,25.691,6308469,0
2004-07-19,25.821,25.888,24.873,25.009,9565911,0
2004-07-20,26.874,26.874,25.393,26.097,7410763,0
2004-07-21,26.293,26.388,25.443,25.723,6653929,0
2004-07-22,25.723,25.765,25.19,25.757,6451946,0
2004-07-23,25.498,25.799,25.279,25.449,3962070,0
2004-07-26,25.384,25.465,24.655,24.873,6244600,0
2004-07-27,24.896,25.765,24.896,25.603,5686229,0
2004-07-28,25.58,25.799,24.896,25.367,5275231,0
2004-07-29,25.659,25.966,25.52,25.742,4018719,0
2004-07-30,25.627,26.17,25.449,26.017,4538024,0
2004-08-02,25.96,26.356,25.791,26.201,6459354,0
2004-08-03,25.928,25.992,25.384,25.384,8570260,0
2004-08-04,25.142,25.205,24.639,25.205,8488244,0
2004-08-05,25.173,25.311,24.477,24.655,8557114,0
2004-08-06,24.258,24.491,24.056,24.242,7724010,0
2004-08-09,24.202,24.542,24.193,24.21,3568843,0
2004-08-10,24.25,24.689,24.121,24.387,17114605,0
2004-08-11,24.281,24.281,23.795,24.086,8508794,0
2004-08-12,24.086,24.436,23.903,23.91,6821105,0
2004-08-13,23.926,24.103,23.699,24.093,5039739,0
2004-08-16,24.17,25.173,24.153,25.109,9448172,0
2004-08-17,25.791,26.332,25.512,25.553,11226575,0
2004-08-18,25.52,26.097,25.417,25.829,7172676,0
2004-08-19,25.888,26.356,25.612,26.188,8336063,0
2004-08-20,26.031,26.455,26.024,26.325,6559694,0
2004-08-23,26.259,26.439,25.992,26.25,3568843,0
2004-08-24,26.356,26.634,26.188,26.379,3961144,0
2004-08-25,26.379,26.655,26.195,26.566,4727784,0
2004-08-26,26.495,26.825,26.412,26.737,5134159,0
2004-08-27,25.928,26.195,25.384,26.161,13620180,0
2004-08-30,26.161,26.161,25.537,25.773,6962366,0
2004-08-31,25.791,25.852,24.802,25.126,13632955,0
2004-09-01,24.964,25.279,24.768,25.255,10482700,0
2004-09-02,25.928,26.679,25.806,26.471,11339134,0
2004-09-03,26.379,26.728,26.276,26.501,5574967,0
2004-09-07,26.797,27.135,26.6,26.762,6223492,0
2004-09-08,26.762,27.232,26.439,26.495,6238303,0
2004-09-09,26.655,26.762,26.195,26.455,5394086,0
2004-09-10,26.575,27.489,26.549,27.249,9124366,0
2004-09-13,27.329,27.701,27.329,27.489,6633750,0
2004-09-14,27.489,27.489,27.077,27.166,10437716,0
2004-09-15,27.685,28.722,27.685,28.416,17042400,0
2004-09-16,28.624,29.29,28.594,28.965,8325327,0
2004-09-17,28.972,29.088,28.706,28.835,5228578,0
2004-09-20,28.699,28.942,28.536,28.885,5699375,0
2004-09-21,28.98,29.403,28.901,29.194,4876635,0
2004-09-22,29.063,29.194,28.851,28.885,5593476,0
2004-09-23,28.674,29.217,28.544,28.972,6241450,0
2004-09-24,28.972,29.209,28.95,28.98,4229036,0
2004-09-27,28.788,29.103,28.788,28.843,2780909,0
2004-09-28,28.997,29.005,28.454,28.901,3738058,0
2004-09-29,28.908,29.719,28.86,29.712,6903305,0
2004-09-30,29.434,29.67,29.209,29.298,5963376,0
2004-10-01,29.549,29.994,29.434,29.564,5102872,0
2004-10-04,29.759,30.286,29.686,29.694,5978185,0
2004-10-05,29.776,29.801,29.443,29.525,2884955,0
2004-10-06,29.525,29.794,29.362,29.712,2931797,0
2004-10-07,29.712,30.277,29.694,29.703,5863036,0
2004-10-08,29.712,29.985,29.031,29.305,5722330,0
2004-10-11,29.387,29.794,29.313,29.759,3072681,0
2004-10-12,29.434,29.816,29.355,29.703,3265224,0
2004-10-13,29.897,30.132,29.507,29.794,5662345,0
2004-10-14,30.082,30.358,29.906,29.985,7453524,0
2004-10-15,30.14,30.675,30.035,30.619,5598109,0
2004-10-18,30.44,31.056,30.392,31.024,5710294,0
2004-10-19,31.04,31.364,30.465,30.523,6043539,0
2004-10-20,30.409,30.563,30.068,30.172,4531174,0
2004-10-21,30.18,30.95,29.881,30.846,6841099,0
2004-10-22,30.846,30.942,30.457,30.732,4824798,0
2004-10-25,30.65,30.87,30.311,30.756,4876635,0
2004-10-26,30.756,31.412,30.708,31.373,4509511,0
2004-10-27,31.307,32.222,31.25,31.988,6622088,0
2004-10-28,31.787,32.24,31.769,32.118,4386953,0
2004-10-29,32.06,32.352,31.787,31.988,5011601,0
2004-11-01,32.002,32.441,31.737,32.255,4217001,0
2004-11-02,32.401,32.433,31.931,31.955,4819801,0
2004-11-03,32.409,32.562,32.086,32.327,6698917,0
2004-11-04,32.352,33.469,32.255,33.406,7549052,0
2004-11-05,33.406,33.568,32.999,33.162,8058360,0
2004-11-08,33.179,33.219,32.869,32.929,4001500,0
2004-11-09,32.352,33.016,31.867,32.156,10051890,0
2004-11-10,32.156,32.611,32.038,32.248,5761024,0
2004-11-11,32.31,32.546,32.086,32.296,3934672,0
2004-11-12,32.499,32.636,32.231,32.263,5170629,0
2004-11-15,32.514,33.487,32.409,33.292,5714185,0
2004-11-16,32.921,33.082,32.652,32.725,6000959,0
2004-11-17,32.887,33.559,32.791,33.082,7295603,0
2004-11-18,33.049,33.6,32.677,33.487,5307445,0
2004-11-19,33.219,33.286,32.546,32.596,5581998,0
2004-11-22,32.652,32.652,31.867,31.867,6778341,0
2004-11-23,31.899,32.318,31.867,31.922,5230429,0
2004-11-24,31.931,31.939,31.218,31.906,7604412,0
2004-11-26,31.906,32.191,31.76,31.825,2302151,0
2004-11-29,31.834,32.24,30.95,31.21,10757442,0
2004-11-30,31.136,31.332,30.366,30.457,7868229,0
2004-12-01,30.683,31.438,30.65,30.763,7900444,0
2004-12-02,30.246,31.21,29.712,30.919,11447994,0
2004-12-03,30.788,30.927,30.457,30.7,5978002,0
2004-12-06,30.44,30.796,30.294,30.457,6609127,0
2004-12-07,30.465,30.523,29.968,30.165,6544326,0
2004-12-08,30.091,30.91,30.091,30.846,6146290,0
2004-12-09,30.846,31.347,30.65,31.284,5738993,0
2004-12-10,31.179,31.491,30.547,30.692,6191648,0
2004-12-13,30.692,31.064,30.253,30.294,7385951,0
2004-12-14,30.409,30.457,30.14,30.269,7953019,0
2004-12-15,31.461,32.248,31.218,31.792,15622784,0
2004-12-16,31.792,31.842,31.332,31.332,7115837,0
2004-12-17,30.95,31.225,30.523,30.547,8882581,0
2004-12-20,30.788,31.024,30.417,30.692,5075655,0
2004-12-21,30.667,31.153,30.632,31.032,3410555,0
2004-12-22,31.171,31.737,30.942,31.323,5613470,0
2004-12-23,31.307,31.542,31.171,31.291,3651602,0
2004-12-27,31.438,31.672,31.332,31.332,3839324,0
2004-12-28,31.412,31.817,31.193,31.729,4487297,0
2004-12-29,31.705,32.11,31.663,32.11,2794981,0
2004-12-30,32.11,32.385,31.971,32.191,3073609,0
2004-12-31,32.31,32.546,32.069,32.093,4049082,0
2005-01-03,32.352,32.799,31.931,32.019,6581354,0
2005-01-04,32.019,32.038,31.112,31.171,5835080,0
2005-01-05,31.112,31.534,30.974,31.355,4779809,0
2005-01-06,30.991,30.991,29.727,29.976,18163204,0
2005-01-07,30.082,30.246,29.794,29.794,7338001,0
2005-01-10,29.915,30.585,29.89,30.221,7046601,0
2005-01-11,29.922,30.504,29.922,30.349,5338919,0
2005-01-12,30.302,30.732,30.107,30.632,5396124,0
2005-01-13,30.632,30.732,30.409,30.593,3654005,0
2005-01-14,31.088,31.299,30.732,31.015,5028074,0
2005-01-18,30.95,31.202,30.813,31.184,2935497,0
2005-01-19,31.184,31.233,30.863,30.974,3787670,0
2005-01-20,30.846,30.846,30.116,30.221,5353544,0
2005-01-21,30.374,30.383,30.011,30.14,4210150,0
2005-01-24,30.011,30.019,29.46,29.794,7712160,0
2005-01-25,29.794,29.953,29.031,29.185,10199999,0
2005-01-26,29.298,30.165,29.224,30.068,7008649,0
2005-01-27,30.068,30.197,29.606,29.623,6291436,0
2005-01-28,29.572,29.623,28.942,29.112,7473519,0
2005-01-31,29.427,29.434,28.916,29.054,7723636,0
2005-02-01,29.167,29.931,29.005,29.89,6231082,0
2005-02-02,29.872,29.968,29.564,29.654,3836546,0
2005-02-03,29.623,29.985,29.33,29.872,4510992,0
2005-02-04,29.976,30.349,29.823,30.197,4760925,0
2005-02-07,30.003,30.246,29.856,30.003,2894583,0
2005-02-08,30.003,30.132,29.848,29.938,3110633,0
2005-02-09,29.968,30.23,29.232,29.322,6489159,0
2005-02-10,29.434,29.572,29.031,29.37,3873393,0
2005-02-11,29.37,29.623,28.594,29.355,7305235,0
2005-02-14,29.42,29.686,29.209,29.532,2742957,0
2005-02-15,29.712,30.197,29.637,29.976,5345953,0
2005-02-16,29.84,29.953,29.654,29.759,2932904,0
2005-02-17,29.637,29.84,29.516,29.67,3827106,0
2005-02-18,29.088,29.217,28.691,29.079,12765230,0
2005-02-22,28.706,28.95,27.962,27.969,9427250,0
2005-02-23,28.253,28.454,27.945,27.985,8515274,0
2005-02-24,27.954,27.978,27.474,27.766,5237463,0
2005-02-25,27.863,28.139,27.637,27.92,5310775,0
2005-02-28,28.818,29.525,28.73,29.176,10882220,0
2005-03-01,29.33,29.646,29.224,29.427,4639294,0
2005-03-02,29.249,29.968,29.031,29.118,6532480,0
2005-03-03,28.116,28.577,28.066,28.301,17034808,0
2005-03-04,28.357,29.143,28.357,28.739,7973757,0
2005-03-07,28.739,29.048,28.624,28.901,4786844,0
2005-03-08,28.706,28.851,28.544,28.633,5202470,0
2005-03-09,28.577,28.818,28.416,28.706,5854887,0
2005-03-10,28.706,28.818,28.228,28.407,5026966,0
2005-03-11,28.478,28.487,27.962,28.218,5591808,0
2005-03-14,28.357,28.586,28.253,28.577,4448603,0
2005-03-15,28.463,28.471,27.726,27.88,10411794,0
2005-03-16,27.886,28.089,27.685,27.895,5506094,0
2005-03-17,27.895,28.089,27.678,27.783,3683255,0
2005-03-18,27.783,27.954,27.58,27.783,8239237,0
2005-03-21,27.783,27.945,27.498,27.75,3987060,0
2005-03-22,27.815,28.237,27.701,27.824,5305408,0
2005-03-23,27.824,27.911,27.612,27.757,7811762,0
2005-03-24,27.766,28.049,27.685,27.945,8805934,0
2005-03-28,28.116,28.691,28.099,28.594,6294582,0
2005-03-29,28.594,28.885,28.218,28.295,9882497,0
2005-03-30,28.495,29.103,28.333,28.804,4995863,0
2005-03-31,28.602,29.434,28.365,29.176,8567296,0
2005-04-01,28.357,28.674,26.575,27.329,33260203,0
2005-04-04,27.271,27.329,26.746,26.941,9217490,0
2005-04-05,26.98,27.28,26.971,27.159,5956711,0
2005-04-06,27.159,27.637,27.149,27.557,7107880,0
2005-04-07,27.474,27.685,27.166,27.62,7088624,0
2005-04-08,27.652,27.734,27.183,27.24,3956885,0
2005-04-11,27.249,27.67,27.215,27.573,4638365,0
2005-04-12,27.46,27.985,27.215,27.832,6198686,0
2005-04-13,27.661,27.824,27.377,27.467,4879784,0
2005-04-14,26.762,27.086,26.737,26.779,6694291,0
2005-04-15,26.617,26.712,26.081,26.31,9472051,0
2005-04-18,26.17,26.655,25.87,26.566,7500922,0
2005-04-19,26.566,26.679,26.209,26.575,5314853,0
2005-04-20,26.566,26.671,26.147,26.179,4468414,0
2005-04-21,26.549,26.626,26.209,26.455,4829424,0
2005-04-22,26.455,26.655,26.138,26.293,5049922,0
2005-04-25,26.388,26.857,26.284,26.664,3455354,0
2005-04-26,26.487,26.811,26.455,26.575,5527568,0
2005-04-27,27.143,27.409,26.797,27.126,8257385,0
2005-04-28,27.126,27.603,26.549,26.762,6188871,0
2005-04-29,27.409,27.734,26.737,27.191,6786114,0
2005-05-02,27.329,27.652,27.11,27.255,3476830,0
2005-05-03,27.289,27.489,27.119,27.385,3394261,0
2005-05-04,27.427,27.848,27.174,27.775,5555709,0
2005-05-05,27.848,28.218,27.734,27.832,4366960,0
2005-05-06,27.929,28.084,27.799,27.832,4085181,0
2005-05-09,27.783,28.107,27.62,28.107,4260319,0
2005-05-10,27.855,28.357,27.807,28.124,4083886,0
2005-05-11,28.124,28.245,27.734,28.024,4776107,0
2005-05-12,28.024,28.179,27.377,27.401,7241548,0
2005-05-13,27.401,27.409,26.819,27.062,6341422,0
2005-05-16,27.062,27.954,27.003,27.929,3661043,0
2005-05-17,27.75,28.739,27.734,28.691,5846928,0
2005-05-18,29.112,29.703,29.071,29.434,10674873,0
2005-05-19,29.434,29.564,29.112,29.272,5534976,0
2005-05-20,29.37,29.631,29.176,29.362,2792389,0
2005-05-23,29.355,29.776,29.272,29.59,2587999,0
2005-05-24,29.403,29.654,29.37,29.493,2659647,0
2005-05-25,29.493,29.596,29.176,29.249,1824873,0
2005-05-26,29.305,29.808,29.305,29.637,2641319,0
2005-05-27,29.614,29.759,29.564,29.631,1717680,0
2005-05-31,29.631,29.631,29.33,29.403,2028150,0
2005-06-01,30.246,30.504,30.082,30.423,7492036,0
2005-06-02,30.683,31.073,30.563,30.9,6508967,0
2005-06-03,30.9,31.218,30.667,30.7,4200895,0
2005-06-06,30.813,31.291,30.788,31.048,3346494,0
2005-06-07,31.575,32.303,31.412,31.85,7471669,0
2005-06-08,31.858,31.867,31.323,31.461,5498317,0
2005-06-09,31.332,31.971,31.171,31.737,4640034,0
2005-06-10,31.76,31.947,31.509,31.842,4616337,0
2005-06-13,31.622,32.029,31.534,31.931,6037057,0
2005-06-14,34.435,36.761,34.427,36.62,49763680,0
2005-06-15,36.574,37.514,36.125,37.44,18729903,0
2005-06-16,37.107,37.36,36.782,36.985,11365980,0
2005-06-17,37.027,37.487,36.629,36.916,8640055,0
2005-06-20,36.753,36.977,36.629,36.85,6608200,0
2005-06-21,36.891,37.053,36.678,36.865,4797211,0
2005-06-22,36.922,37.131,36.746,37.011,4256251,0
2005-06-23,37.456,38.007,36.728,36.753,9946553,0
2005-06-24,36.856,37.085,36.452,36.662,5599217,0
2005-06-27,36.46,36.937,36.443,36.565,4578752,0
2005-06-28,36.378,37.471,36.356,37.36,5291522,0
2005-06-29,37.456,37.539,37.094,37.351,6223864,0
2005-06-30,37.487,37.757,36.953,37.027,5126382,0
2005-07-01,37.044,37.215,36.953,37.149,2804605,0
2005-07-05,37.107,38.292,37.011,38.218,4640405,0
2005-07-06,38.104,38.371,37.998,38.234,5000861,0
2005-07-07,37.95,38.593,37.829,38.122,4334928,0
2005-07-08,38.122,39.36,37.919,39.304,5555898,0
2005-07-11,39.19,39.798,39.174,39.766,5845442,0
2005-07-12,39.766,40.837,39.758,40.342,11890839,0
2005-07-13,40.293,40.494,39.985,40.187,6485271,0
2005-07-14,40.536,41.03,40.204,40.512,5226725,0
2005-07-15,40.519,40.988,40.131,40.988,4660213,0
2005-07-18,40.811,41.297,40.674,40.907,4354371,0
2005-07-19,40.915,41.361,40.658,41.255,5704375,0
2005-07-20,40.997,41.101,40.649,40.94,4596712,0
2005-07-21,40.714,40.785,39.629,39.905,6146845,0
2005-07-22,39.905,40.569,39.789,40.462,3660117,0
2005-07-25,40.512,40.859,39.708,39.758,4956429,0
2005-07-26,39.968,40.512,39.724,40.455,4496553,0
2005-07-27,40.728,42.131,40.615,42.076,9220082,0
2005-07-28,42.093,43.082,42.026,42.385,10503070,0
2005-07-29,42.238,42.454,41.323,41.378,5335768,0
2005-08-01,41.62,42.093,41.596,41.962,4633740,0
2005-08-02,41.962,42.026,41.62,41.694,4255883,0
2005-08-03,41.694,42.188,41.661,42.034,3001219,0
2005-08-04,42.026,42.026,41.16,41.507,3947812,0
2005-08-05,41.507,41.727,40.658,40.837,3649872,0
2005-08-08,41.117,41.557,39.855,39.951,4499884,0
2005-08-09,40.105,40.811,40.097,40.35,5035541,0
2005-08-10,40.592,40.988,39.749,39.887,4442493,0
2005-08-11,39.877,40.156,39.149,39.45,6321364,0
2005-08-12,39.36,40.309,38.778,40.195,5041712,0
2005-08-15,40.204,41.217,39.912,40.958,5204262,0
2005-08-16,40.837,40.875,39.724,39.782,5088118,0
2005-08-17,39.708,40.293,39.708,39.775,3760706,0
2005-08-18,39.57,39.646,38.973,39.458,4676380,0
2005-08-19,39.545,39.561,38.56,38.605,6094884,0
2005-08-22,38.713,39.028,38.073,38.444,5295842,0
2005-08-23,38.444,38.631,37.796,38.058,5655496,0
2005-08-24,38.065,38.104,36.705,36.815,8552611,0
2005-08-25,36.945,37.998,36.945,37.88,6781488,0
2005-08-26,37.88,38.049,36.916,37.277,3969165,0
2005-08-29,37.264,37.829,36.515,37.554,6637701,0
2005-08-30,37.432,37.942,36.922,37.88,6767170,0
2005-08-31,37.837,38.671,37.69,38.614,7238278,0
2005-09-01,38.485,38.614,37.075,38.065,6058964,0
2005-09-02,38.088,38.292,37.284,37.368,3091753,0
2005-09-06,37.563,38.422,37.546,38.25,4303396,0
2005-09-07,38.315,39.24,38.259,38.698,5103549,0
2005-09-08,38.6,39.425,38.444,38.743,5412848,0
2005-09-09,39.296,39.604,38.915,39.53,5375080,0
2005-09-12,39.475,41.046,38.898,40.803,10069850,0
2005-09-13,37.603,38.024,36.194,36.289,36012788,0
2005-09-14,36.713,36.916,36.255,36.347,14604792,0
2005-09-15,36.443,36.662,35.721,35.893,9062471,0
2005-09-16,35.903,36.22,35.771,35.788,9334988,0
2005-09-19,35.796,35.943,33.974,34.224,10627599,0
2005-09-20,34.905,35.002,33.487,33.632,10644264,0
2005-09-21,33.632,33.697,32.732,33.219,9567519,0
2005-09-22,33.342,34.427,32.959,34.19,7519313,0
2005-09-23,34.476,35.609,34.19,34.775,8286756,0
2005-09-26,35.244,35.65,34.84,35.374,8620618,0
2005-09-27,35.609,35.699,34.986,35.462,5177479,0
2005-09-28,35.666,35.699,34.709,34.945,5724366,0
2005-09-29,34.84,34.994,34.028,34.937,4521362,0
2005-09-30,35.164,35.693,35.035,35.27,3758610,0
2005-10-03,35.002,35.065,34.314,34.556,4745870,0
2005-10-04,34.564,34.92,33.899,33.899,4330304,0
2005-10-05,33.795,33.908,33.065,33.162,5388657,0
2005-10-06,34.087,34.476,33.431,34.336,9206383,0
2005-10-07,34.353,34.84,34.135,34.506,4524942,0
2005-10-10,34.384,34.581,33.89,33.916,3735403,0
2005-10-11,33.77,34.524,33.761,34.232,3405368,0
2005-10-12,34.232,34.435,32.945,33.219,8740706,0
2005-10-13,33.098,33.874,33.049,33.836,4987900,0
2005-10-14,34.167,35.189,34.167,35.074,5936040,0
2005-10-17,35.002,35.227,34.556,34.905,5176862,0
2005-10-18,34.905,35.123,34.126,34.158,4608375,0
2005-10-19,34.069,34.767,33.705,34.759,5601435,0
2005-10-20,34.775,36.133,34.75,35.554,8813403,0
2005-10-21,36.297,36.332,35.301,35.65,5612914,0
2005-10-24,35.657,36.815,35.657,36.746,5140206,0
2005-10-25,36.746,36.774,35.715,36.089,4327216,0
2005-10-26,35.867,36.167,35.244,35.408,4015573,0
2005-10-27,35.244,35.244,34.274,34.362,4615038,0
2005-10-28,34.556,35.035,34.069,34.547,5965905,0
2005-10-31,34.75,36.306,34.75,35.86,7010810,0
2005-11-01,35.86,36.056,35.365,36.014,5545527,0
2005-11-02,36.22,37.383,36.014,37.343,6105745,0
2005-11-03,37.554,38.794,37.554,38.647,9760181,0
2005-11-04,38.874,39.5,38.826,39.36,6857147,0
2005-11-07,39.561,39.66,39.131,39.222,4461873,0
2005-11-08,38.932,38.932,37.709,37.919,6277302,0
2005-11-09,38.088,38.284,37.572,37.699,3108783,0
2005-11-10,37.919,38.593,37.215,38.471,3890176,0
2005-11-11,38.706,38.751,37.741,38.112,2925130,0
2005-11-14,38.024,38.551,37.471,37.676,3931153,0
2005-11-15,37.069,37.069,35.383,35.562,12804045,0
2005-11-16,36.176,36.396,35.65,36.372,5830143,0
2005-11-17,36.907,37.107,36.386,36.678,4901139,0
2005-11-18,36.705,37.383,36.644,37.197,5089107,0
2005-11-21,37.206,38.136,37.206,38.122,4427806,0
2005-11-22,38.203,39.141,37.757,39.019,6255457,0
2005-11-23,39.019,40.415,39.019,39.701,9133811,0
2005-11-25,40.584,41.224,40.584,41.023,8011647,0
2005-11-28,41.532,41.848,40.218,40.623,10723252,0
2005-11-29,40.714,41.201,39.337,39.483,7798987,0
2005-11-30,39.392,39.896,38.575,39.088,6310626,0
2005-12-01,39.312,39.905,38.568,39.45,4904101,0
2005-12-02,39.701,40.105,39.296,39.579,3984224,0
2005-12-05,39.588,40.105,39.095,39.887,4400778,0
2005-12-06,40.048,40.486,39.869,39.96,4194289,0
2005-12-07,39.861,40.187,39.57,39.66,4720565,0
2005-12-08,39.653,40.512,39.653,40.512,5522323,0
2005-12-09,40.494,40.907,39.92,40.64,5226479,0
2005-12-12,40.755,41.347,40.243,40.379,8868325,0
2005-12-13,36.907,37.085,35.301,35.601,47148523,0
2005-12-14,35.65,36.22,35.324,36.211,16584254,0
2005-12-15,36.339,36.705,35.851,36.356,9291299,0
2005-12-16,36.613,36.613,36.056,36.427,6342842,0
2005-12-19,36.541,36.565,35.415,35.415,6931325,0
2005-12-20,35.615,35.86,35.432,35.737,5196612,0
2005-12-21,35.73,35.771,35.164,35.203,5542936,0
2005-12-22,35.447,35.47,34.986,35.042,5780033,0
2005-12-23,35.002,36.125,34.637,35.893,5858656,0
2005-12-27,36.096,36.436,35.357,35.398,4281921,0
2005-12-28,35.487,35.86,35.408,35.408,4294882,0
2005-12-29,35.391,35.86,35.286,35.601,4131468,0
2005-12-30,35.316,35.737,35.18,35.227,2546222,0
2006-01-03,35.447,36.452,35.203,36.241,6296679,0
2006-01-04,36.133,36.143,35.349,35.693,5444442,0
2006-01-05,35.73,36.056,35.098,35.244,6466140,0
2006-01-06,38.058,38.346,37.392,38.122,18869924,0
2006-01-09,37.95,38.932,37.812,38.729,6189423,0
2006-01-10,38.526,39.24,38.485,39.101,3594083,0
2006-01-11,39.011,39.256,38.706,39.079,3694672,0
2006-01-12,38.769,39.2,38.507,38.761,3710223,0
2006-01-13,38.722,38.865,38.25,38.778,4631088,0
2006-01-17,38.241,39.53,38.187,38.915,8040527,0
2006-01-18,38.431,40.105,38.284,39.352,9145040,0
2006-01-19,39.708,40.422,39.638,39.646,5157857,0
2006-01-20,39.806,40.097,39.5,39.545,8380314,0
2006-01-23,39.545,39.976,39.269,39.458,3128285,0
2006-01-24,39.475,39.823,39.166,39.248,4506304,0
2006-01-25,39.248,39.887,39.2,39.467,5221788,0
2006-01-26,40.149,40.658,40.074,40.592,5917648,0
2006-01-27,40.552,41.03,40.267,40.503,3767618,0
2006-01-30,40.316,41.523,40.276,40.69,4199969,0
2006-01-31,40.519,41.297,40.43,41.046,4002489,0
2006-02-01,40.844,41.006,40.026,40.536,4716741,0
2006-02-02,40.674,40.829,39.5,39.653,4225395,0
2006-02-03,39.256,40.074,38.568,39.369,2963142,0
2006-02-06,39.377,39.782,39.222,39.579,2834663,0
2006-02-07,39.337,39.861,38.89,39.386,3243936,0
2006-02-08,39.538,39.62,38.593,39.561,4567401,0
2006-02-09,42.416,43.175,42.334,42.911,16597825,0
2006-02-10,42.254,42.911,42.197,42.577,5865565,0
2006-02-13,42.213,42.651,41.993,42.521,4018907,0
2006-02-14,42.617,43.023,42.454,42.827,5223145,0
2006-02-15,42.577,43.662,42.439,43.524,4620101,0
2006-02-16,43.429,44.602,43.387,44.214,6162764,0
2006-02-17,44.214,44.32,43.768,44.011,3525088,0
2006-02-21,43.955,45.374,43.621,44.011,7203592,0
2006-02-22,44.4,44.732,43.955,44.651,3541876,0
2006-02-23,44.45,44.977,44.254,44.277,2978696,0
2006-02-24,43.986,44.271,43.314,43.782,2477104,0
2006-02-27,43.865,44.335,43.799,44.076,3164941,0
2006-02-28,43.508,44.076,43.265,43.638,3518426,0
2006-03-01,43.6,44.173,43.073,43.736,4508035,0
2006-03-02,43.152,43.745,42.875,43.361,4252916,0
2006-03-03,43.265,43.921,43.192,43.251,2130653,0
2006-03-06,42.999,43.413,42.617,43.039,2392928,0
2006-03-07,43.039,43.073,42.472,42.699,2760730,0
2006-03-08,42.699,43.97,42.617,43.468,5338670,0
2006-03-09,43.468,44.035,42.943,43.063,4386213,0
2006-03-10,42.868,43.542,42.803,43.265,2238034,0
2006-03-13,43.452,44.158,43.346,44.069,3225538,0
2006-03-14,43.834,44.879,43.6,44.717,3133839,0
2006-03-15,44.717,45.112,44.286,44.853,2561895,0
2006-03-16,45.146,46.741,44.572,46.141,5730788,0
2006-03-17,46.466,46.539,45.721,46.184,3164693,0
2006-03-20,46.02,46.305,45.575,45.64,2791211,0
2006-03-21,45.697,45.768,44.757,44.968,2840463,0
2006-03-22,44.158,44.797,43.79,44.7,4588753,0
2006-03-23,44.732,45.112,44.198,44.198,3693684,0
2006-03-24,44.375,44.432,43.591,44.061,4277848,0
2006-03-27,44.4,44.781,43.921,44.36,3565943,0
2006-03-28,44.602,45.356,44.479,44.691,4319809,0
2006-03-29,44.872,45.024,43.714,44.173,5609587,0
2006-03-30,44.813,44.846,43.621,44.383,11205715,0
2006-03-31,44.764,45.786,44.375,45.316,8037564,0
2006-04-03,45.736,45.744,44.587,44.919,5206238,0
2006-04-04,45.049,46.378,44.894,46.184,7013524,0
2006-04-05,46.184,47.723,46.184,47.197,7777141,0
2006-04-06,46.992,47.592,46.758,47.574,4616893,0
2006-04-07,47.574,48.208,47.001,47.089,5683024,0
2006-04-10,46.912,47.042,45.883,46.33,3543725,0
2006-04-11,46.789,47.114,45.575,45.857,4541726,0
2006-04-12,46.427,46.466,45.657,46.102,3746759,0
2006-04-13,46.02,46.749,45.94,46.597,3446837,0
2006-04-17,46.597,46.758,45.729,46.013,2841078,0
2006-04-18,45.948,47.471,45.94,47.326,3831179,0
2006-04-19,47.478,47.513,46.718,46.976,1992914,0
2006-04-20,46.789,47.504,46.539,46.863,2388856,0
2006-04-21,46.872,46.945,46.296,46.628,3130507,0
2006-04-24,46.547,46.588,45.777,46.108,1937004,0
2006-04-25,46.417,47.064,46.386,46.645,3990766,0
2006-04-26,46.741,46.976,46.037,46.23,2288015,0
2006-04-27,45.996,46.628,45.631,46.224,2514378,0
2006-04-28,46.386,46.45,45.665,45.907,2183108,0
2006-05-01,46.15,46.676,45.843,45.914,2617069,0
2006-05-02,46.013,46.727,45.364,45.69,2794425,0
2006-05-03,45.697,45.965,45.179,45.437,3531755,0
2006-05-04,45.721,46.247,45.69,46.166,2715806,0
2006-05-05,46.516,47.439,46.369,47.252,4036676,0
2006-05-08,46.814,47.197,46.386,46.702,3523856,0
2006-05-09,46.386,46.466,44.968,45.835,5870131,0
2006-05-10,45.835,45.907,45.081,45.179,4265012,0
2006-05-11,45.179,45.407,43.299,43.607,7242718,0
2006-05-12,43.621,43.858,42.454,42.617,5245363,0
2006-05-15,42.617,43.29,41.89,42.868,4240452,0
2006-05-16,42.943,43.265,41.936,41.993,3317738,0
2006-05-17,41.839,42.3,41.386,41.848,4209716,0
2006-05-18,42.131,43.218,42.051,42.658,5797805,0
2006-05-19,43.144,43.834,42.772,43.714,5412478,0
2006-05-22,43.629,43.638,41.969,42.343,6136477,0
2006-05-23,43.482,43.482,41.661,41.703,4212188,0
2006-05-24,41.459,42.472,40.907,41.41,4699832,0
2006-05-25,41.418,41.62,41.023,41.476,2958085,0
2006-05-26,41.928,42.222,41.491,42.017,3527807,0
2006-05-30,41.565,41.727,41.055,41.152,2848483,0
2006-05-31,41.361,42.943,41.331,42.943,6076742,0
2006-06-01,42.943,43.299,42.401,42.875,4517537,0
2006-06-02,43.056,43.226,42.001,42.617,3440051,0
2006-06-05,42.454,42.98,41.856,41.993,3630496,0
2006-06-06,41.993,42.421,41.16,41.727,3967684,0
2006-06-07,41.766,42.416,40.243,40.486,8017573,0
2006-06-08,40.105,40.714,39.45,40.631,6529828,0
2006-06-09,40.64,41.273,40.599,40.829,3878324,0
2006-06-12,40.915,41.16,39.458,39.724,5990592,0
2006-06-13,41.239,42.154,40.494,41.881,16858127,0
2006-06-14,41.735,42.3,40.958,41.645,7749125,0
2006-06-15,41.766,41.977,41.361,41.727,8014606,0
2006-06-16,41.727,42.82,41.661,42.496,6399371,0
2006-06-19,42.934,43.047,42.421,42.723,5626120,0
2006-06-20,42.73,43.499,42.472,42.885,3823155,0
2006-06-21,43.136,43.429,42.593,42.781,4823255,0
2006-06-22,43.096,43.678,42.699,43.168,3699238,0
2006-06-23,43.265,43.629,42.416,42.674,2697167,0
2006-06-26,42.943,43.369,42.707,43.274,2606698,0
2006-06-27,42.789,43.346,42.034,42.254,3135072,0
2006-06-28,42.262,42.999,41.839,42.665,3319099,0
2006-06-29,42.86,44.853,42.86,44.732,5328797,0
2006-06-30,44.74,44.911,44.189,44.432,4410157,0
2006-07-03,44.353,44.977,43.994,44.263,1220777,0
2006-07-05,43.921,44.069,43.168,43.339,3603710,0
2006-07-06,43.346,43.482,42.351,42.972,6748658,0
2006-07-07,42.972,42.972,41.694,42.357,8180861,0
2006-07-10,42.421,42.674,41.565,41.654,4386213,0
2006-07-11,41.28,41.499,40.285,41.013,6840112,0
2006-07-12,41.013,41.013,38.534,38.647,11993651,0
2006-07-13,38.454,38.769,37.53,37.676,10239802,0
2006-07-14,37.676,37.91,36.133,36.873,10103052,0
2006-07-17,36.945,37.617,36.945,37.131,5809407,0
2006-07-18,36.46,36.598,35.253,35.73,12372683,0
2006-07-19,36.541,37.989,36.133,37.625,11766922,0
2006-07-20,38.485,38.769,36.865,36.865,7731105,0
2006-07-21,36.501,36.583,35.496,35.624,6893432,0
2006-07-24,36.378,37.035,36.16,36.62,4907922,0
2006-07-25,36.248,37.027,35.876,36.411,5850259,0
2006-07-26,36.411,36.411,35.478,35.615,5947022,0
2006-07-27,35.594,36.356,35.576,35.763,5063560,0
2006-07-28,36.62,37.284,36.306,36.891,5880995,0
2006-07-31,36.583,37.36,36.583,36.737,4342025,0
2006-08-01,36.653,36.662,35.684,36.226,4710325,0
2006-08-02,36.484,37.18,36.386,36.799,3229616,0
2006-08-03,36.62,38.284,36.557,38.04,7155093,0
2006-08-04,39.095,39.685,38.622,39.174,9035072,0
2006-08-07,38.809,39.069,38.179,38.729,4029890,0
2006-08-08,38.729,38.761,37.318,37.36,6808147,0
2006-08-09,38.024,38.081,36.386,36.411,6897876,0
2006-08-10,36.46,37.886,36.297,37.595,6499463,0
2006-08-11,37.676,37.788,37.011,37.471,3846483,0
2006-08-14,37.554,38.276,37.197,37.301,3402035,0
2006-08-15,38.081,38.995,37.919,38.923,6013304,0
2006-08-16,38.923,39.877,38.491,39.789,5650069,0
2006-08-17,39.832,40.397,39.66,39.848,3295151,0
2006-08-18,40.156,40.156,39.101,39.716,3048551,0
2006-08-21,39.377,39.386,38.526,38.614,4631210,0
2006-08-22,38.471,38.568,37.919,37.998,4811775,0
2006-08-23,37.998,38.088,37.368,37.563,4046184,0
2006-08-24,37.471,37.572,36.583,37.019,6442690,0
2006-08-25,36.907,37.171,36.713,36.922,3673073,0
2006-08-28,36.962,37.788,36.945,37.368,4692921,0
2006-08-29,37.617,37.709,36.953,37.44,4634169,0
2006-08-30,37.432,38.241,37.23,37.478,7224575,0
2006-08-31,37.641,38.144,37.554,38.081,5600822,0
2006-09-01,38.381,38.706,37.845,38.346,5935667,0
2006-09-05,38.689,38.858,38.218,38.631,6035888,0
2006-09-06,38.568,38.575,37.471,37.471,7756903,0
2006-09-07,37.478,37.487,36.46,36.467,10187473,0
2006-09-08,36.541,37.554,36.08,37.523,8537552,0
2006-09-11,37.632,39.369,37.632,38.706,14215762,0
2006-09-12,37.58,42.651,37.456,42.246,34502090,0
2006-09-13,42.093,42.593,41.694,42.421,12117196,0
2006-09-14,41.928,42.715,41.766,42.505,6403071,0
2006-09-15,42.86,43.736,42.699,43.614,8713674,0
2006-09-18,43.745,43.89,43.202,43.834,5679194,0
2006-09-19,43.834,44.035,42.934,43.413,7399219,0
2006-09-20,43.621,45.066,43.575,44.432,10728437,0
2006-09-21,44.902,44.926,43.482,43.614,7979189,0
2006-09-22,42.957,44.424,42.943,44.019,6647817,0
2006-09-25,44.027,45.316,43.461,44.99,5785461,0
2006-09-26,44.887,45.469,44.294,44.725,4897681,0
2006-09-27,44.198,45.227,43.782,44.124,4590971,0
2006-09-28,43.907,44.466,43.202,43.986,4496922,0
2006-09-29,44.223,44.408,43.322,43.396,4022979,0
2006-10-02,43.396,43.728,42.789,43.128,3406603,0
2006-10-03,43.128,44.4,42.868,44.238,4631950,0
2006-10-04,44.141,46.053,44.044,45.857,7760355,0
2006-10-05,45.857,46.175,45.331,46.061,5470607,0
2006-10-06,45.648,45.777,44.879,44.934,4399416,0
2006-10-09,44.628,45.374,44.408,45.169,3937697,0
2006-10-10,45.412,45.597,45.058,45.51,4322281,0
2006-10-11,45.348,45.875,44.691,45.104,3132110,0
2006-10-12,45.412,47.089,45.364,46.879,7405391,0
2006-10-13,46.887,47.267,46.408,46.727,3727504,0
2006-10-16,47.18,47.388,46.823,47.114,3200360,0
2006-10-17,46.262,46.789,45.29,45.828,5604524,0
2006-10-18,46.224,46.604,45.016,45.398,5302261,0
2006-10-19,45.575,45.613,44.668,44.926,3259111,0
2006-10-20,45.074,45.13,44.344,44.708,3790080,0
2006-10-23,43.994,46.386,43.753,44.934,5743007,0
2006-10-24,44.846,45.575,44.602,44.838,4460884,0
2006-10-25,44.7,44.862,43.491,44.182,5922462,0
2006-10-26,44.166,44.36,43.575,44.303,4988273,0
2006-10-27,44.271,44.651,43.72,43.865,4955809,0
2006-10-30,43.696,44.862,43.524,44.691,4572334,0
2006-10-31,45.138,45.427,44.572,44.764,5371870,0
2006-11-01,45.13,45.169,43.629,43.768,4442371,0
2006-11-02,43.346,43.85,42.827,42.927,8635676,0
2006-11-03,43.226,43.515,41.402,42.479,9255383,0
2006-11-06,42.739,43.379,42.537,42.674,4800421,0
2006-11-07,42.651,43.72,42.351,43.039,4688108,0
2006-11-08,42.964,42.972,42.429,42.439,5501958,0
2006-11-09,42.408,43.16,41.523,41.636,5739922,0
2006-11-10,41.832,42.658,41.686,42.385,3720839,0
2006-11-13,42.394,43.629,42.085,42.171,6467993,0
2006-11-14,42.82,42.86,41.361,42.625,8551623,0
2006-11-15,42.875,43.687,42.82,43.031,5783736,0
2006-11-16,43.753,45.066,43.251,44.572,9209838,0
2006-11-17,44.572,44.651,43.85,44.563,6298776,0
2006-11-20,44.563,44.846,44.076,44.263,4268835,0
2006-11-21,44.4,45.13,44.4,45.016,4716245,0
2006-11-22,45.29,45.582,45.032,45.242,4462246,0
2006-11-24,45.29,45.34,44.53,44.628,2599416,0
2006-11-27,45.398,45.93,43.93,44.052,9511364,0
2006-11-28,44.061,45.25,43.753,44.804,8580629,0
2006-11-29,45.12,45.729,44.198,44.683,5547874,0
2006-11-30,44.764,44.879,43.638,44.537,5315713,0
2006-12-01,44.537,44.887,42.943,43.508,7270491,0
2006-12-04,43.508,44.522,43.218,44.132,6074395,0
2006-12-05,44.36,45.032,43.736,43.782,5924191,0
2006-12-06,43.782,44.124,43.551,43.662,4689960,0
2006-12-07,43.753,43.955,42.14,42.222,10368533,0
2006-12-08,42.496,43.308,42.343,43.047,8346372,0
2006-12-11,43.346,43.873,43.088,43.687,9209467,0
2006-12-12,40.915,42.246,40.681,41.565,42040160,0
2006-12-13,41.735,41.807,40.755,40.884,12385886,0
2006-12-14,40.958,42.026,40.958,41.386,10504426,0
2006-12-15,41.485,41.59,40.681,40.829,8941023,0
2006-12-18,40.875,41.28,39.905,39.976,11527111,0
2006-12-19,38.713,39.668,38.04,39.337,24451119,0
2006-12-20,39.095,39.653,39.069,39.182,8904735,0
2006-12-21,40.081,40.293,39.638,39.869,10105275,0
2006-12-22,40.302,40.674,40.026,40.455,6386286,0
2006-12-26,40.235,40.447,39.57,39.887,4724887,0
2006-12-27,39.896,40.35,39.708,40.218,5243017,0
2006-12-28,40.034,40.293,39.782,40.001,3243682,0
2006-12-29,39.985,40.584,39.701,39.855,3879562,0
2007-01-03,39.823,40.755,39.322,39.749,7879212,0
2007-01-04,39.392,40.599,39.322,40.379,10668699,0
2007-01-05,41.603,41.969,40.325,40.512,17964864,0
2007-01-08,40.915,40.915,39.66,40.041,10315710,0
2007-01-09,40.026,40.081,39.377,39.733,10006167,0
2007-01-10,39.724,40.074,39.458,40.034,6333462,0
2007-01-11,40.698,41.108,39.789,40.545,9026429,0
2007-01-12,40.406,40.607,39.951,40.235,4616395,0
2007-01-16,40.081,40.494,39.62,39.668,6623505,0
2007-01-17,39.692,39.936,39.337,39.416,4966055,0
2007-01-18,39.597,40.048,38.898,39.848,6443431,0
2007-01-19,40.048,40.131,39.45,40.026,6622764,0
2007-01-22,40.026,40.139,39.579,40.01,6568457,0
2007-01-23,40.01,40.09,39.62,39.951,6097225,0
2007-01-24,39.943,41.169,39.936,40.803,7414891,0
2007-01-25,41.645,41.823,40.149,40.415,8451896,0
2007-01-26,40.422,40.706,39.912,40.121,3736637,0
2007-01-29,40.164,40.844,40.121,40.576,4421634,0
2007-01-30,40.714,40.844,39.976,40.204,4119867,0
2007-01-31,40.204,41.062,40.097,40.837,4214778,0
2007-02-01,40.844,41.323,40.64,41.201,3944731,0
2007-02-02,41.28,41.711,41.117,41.476,3403641,0
2007-02-05,41.402,41.848,41.239,41.305,3120259,0
2007-02-06,41.305,41.491,40.844,41.193,2772457,0
2007-02-07,41.144,41.305,40.607,41.152,3738735,0
2007-02-08,41.078,41.596,40.803,41.418,3735526,0
2007-02-09,41.499,41.969,41.046,41.323,4482978,0
2007-02-12,41.217,41.612,40.674,40.884,2934727,0
2007-02-13,40.884,41.435,40.714,40.931,3759817,0
2007-02-14,41.078,41.093,40.356,40.569,6351945,0
2007-02-15,40.455,40.785,40.43,40.706,4230204,0
2007-02-16,40.714,40.776,40.309,40.512,3782551,0
2007-02-20,40.512,41.117,40.35,41.038,3718243,0
2007-02-21,40.698,41.361,40.666,40.829,5834460,0
2007-02-22,40.761,41.062,40.164,40.552,5060473,0
2007-02-23,40.666,40.837,39.861,39.943,6215097,0
2007-02-26,40.211,40.218,39.345,39.408,4912148,0
2007-02-27,39.131,39.24,37.36,37.998,9848058,0
2007-02-28,37.998,38.315,37.471,37.66,9735251,0
2007-03-01,37.23,38.144,36.524,37.91,10906164,0
2007-03-02,37.837,38.241,37.215,37.554,8738609,0
2007-03-05,37.149,37.725,36.774,36.97,6257581,0
2007-03-06,37.326,37.78,36.799,37.69,9238600,0
2007-03-07,37.78,39.069,37.676,38.647,9555424,0
2007-03-08,38.89,39.516,38.874,39.019,9060988,0
2007-03-09,39.095,39.345,38.818,39.166,5560463,0
2007-03-12,39.06,39.296,38.849,38.874,4481495,0
2007-03-13,38.593,38.964,38.517,38.614,8105203,0
2007-03-14,38.437,39.079,38.104,39.011,9830536,0
2007-03-15,38.843,39.337,38.743,39.069,4760063,0
2007-03-16,39.216,39.322,38.631,38.769,5470242,0
2007-03-19,38.973,39.125,38.476,38.575,5804343,0
2007-03-20,38.729,39.24,38.568,39.2,6469224,0
2007-03-21,39.62,40.316,39.458,40.139,5988123,0
2007-03-22,40.139,40.469,39.782,40.226,4459526,0
2007-03-23,40.218,40.666,40.113,40.528,4199731,0
2007-03-26,40.397,40.503,39.716,40.285,4997652,0
2007-03-27,40.243,40.243,39.806,39.84,4117396,0
2007-03-28,39.66,39.708,38.769,39.516,7861011,0
2007-03-29,39.716,40.064,39.256,39.646,6454167,0
2007-03-30,39.66,39.993,39.256,39.475,5861355,0
2007-04-02,39.629,39.66,39.088,39.278,5208631,0
2007-04-03,39.467,40.447,39.467,39.806,9074693,0
2007-04-04,39.66,40.406,38.735,38.802,16161897,0
2007-04-05,39.06,39.579,38.89,39.256,7501907,0
2007-04-09,39.458,39.475,38.989,39.079,6219642,0
2007-04-10,39.002,39.216,38.324,38.454,9720016,0
2007-04-11,38.534,38.735,37.928,38.179,9252047,0
2007-04-12,38.088,38.324,37.478,37.967,7658932,0
2007-04-13,38.161,38.161,37.609,37.69,8135204,0
2007-04-16,38.397,38.989,38.088,38.787,9544143,0
2007-04-17,38.787,39.66,38.787,39.597,8214803,0
2007-04-18,39.538,39.701,39.166,39.57,5835080,0
2007-04-19,39.19,39.312,38.981,39.216,5956766,0
2007-04-20,39.579,39.855,39.158,39.483,5391241,0
2007-04-23,39.538,39.733,39.174,39.507,3688383,0
2007-04-24,39.392,39.425,38.729,39.248,6121204,0
2007-04-25,39.386,39.507,39.019,39.166,4278030,0
2007-04-26,39.069,39.222,38.865,39.019,4635085,0
2007-04-27,38.865,38.964,38.371,38.422,5504429,0
2007-04-30,38.614,38.68,37.788,37.796,7286308,0
2007-05-01,37.36,37.942,36.22,37.277,15580929,0
2007-05-02,37.676,38.276,37.603,37.764,5346151,0
2007-05-03,37.773,38.431,37.554,37.837,8134002,0
2007-05-04,38.073,38.081,37.277,37.44,6829089,0
2007-05-07,37.44,37.871,37.44,37.871,4160666,0
2007-05-08,37.871,37.871,37.424,37.609,4788267,0
2007-05-09,37.523,38.476,37.523,38.389,5581940,0
2007-05-10,38.081,38.834,37.595,37.651,6893432,0
2007-05-11,37.717,38.088,37.651,37.998,7181997,0
2007-05-14,37.919,38.241,37.845,37.95,6697437,0
2007-05-15,38.073,38.517,37.853,38.024,7359332,0
2007-05-16,38.218,38.389,37.886,38.259,5560957,0
2007-05-17,38.129,38.444,37.998,38.25,5922341,0
2007-05-18,38.584,38.858,38.404,38.787,6630665,0
2007-05-21,38.826,39.149,38.605,38.787,5690753,0
2007-05-22,38.834,38.981,38.485,38.818,3788728,0
2007-05-23,38.89,39.131,38.389,38.507,3835965,0
2007-05-24,38.605,38.647,37.709,37.812,7683354,0
2007-05-25,37.812,37.928,37.625,37.788,3921753,0
2007-05-29,37.837,38.203,37.432,37.903,4669758,0
2007-05-30,37.757,37.998,37.53,37.928,4865225,0
2007-05-31,38.104,39.182,37.959,39.125,7232037,0
2007-06-01,39.216,39.861,39.095,39.766,7242566,0
2007-06-04,39.766,40.056,39.57,39.749,4834488,0
2007-06-05,39.523,39.604,38.898,38.989,6065815,0
2007-06-06,38.89,39.36,38.56,39.248,6739390,0
2007-06-07,38.729,39.337,38.444,38.485,5731639,0
2007-06-08,38.491,39.069,38.299,39.011,4160594,0
2007-06-11,38.809,38.818,38.333,38.454,6002934,0
2007-06-12,38.454,38.94,38.292,38.413,5367924,0
2007-06-13,38.647,38.973,38.404,38.858,4206883,0
2007-06-14,38.865,39.118,38.444,38.722,4631703,0
2007-06-15,38.818,39.125,38.568,38.706,5954922,0
2007-06-18,38.809,39.166,38.292,38.898,7791408,0
2007-06-19,37.189,37.368,36.467,36.606,41080013,0
2007-06-20,36.705,36.907,36.356,36.396,19585015,0
2007-06-21,36.484,36.484,35.845,35.997,14723428,0
2007-06-22,36.072,36.62,36.056,36.289,12880273,0
2007-06-25,36.419,36.695,36.347,36.515,13199342,0
2007-06-26,36.541,36.695,36.332,36.452,11929097,0
2007-06-27,37.069,38.339,36.907,37.812,20844889,0
2007-06-28,38.04,38.144,37.748,37.788,11470231,0
2007-06-29,37.788,38.081,37.682,37.812,7334694,0
2007-07-02,37.837,38.284,37.837,38.033,7571592,0
2007-07-03,38.058,38.241,37.998,38.112,2622496,0
2007-07-05,38.081,38.843,37.981,38.729,7956355,0
2007-07-06,38.729,39.278,38.491,39.131,6877582,0
2007-07-09,39.06,39.2,38.743,39.174,5587366,0
2007-07-10,38.761,38.843,38.129,38.491,7863165,0
2007-07-11,38.485,38.729,38.362,38.454,5857542,0
2007-07-12,38.761,39.101,38.362,38.932,6613591,0
2007-07-13,38.898,38.898,38.284,38.362,5531435,0
2007-07-16,38.324,38.355,37.959,38.218,5056924,0
2007-07-17,38.161,38.431,37.609,37.682,8092601,0
2007-07-18,37.523,37.837,36.977,37.464,7080168,0
2007-07-19,37.625,38.049,37.432,37.942,5016633,0
2007-07-20,37.942,38.058,37.301,37.58,9002685,0
2007-07-23,37.919,38.033,37.156,37.23,10734976,0
2007-07-24,36.953,37.343,36.541,36.746,8790042,0
2007-07-25,36.856,37.149,36.378,36.882,9749734,0
2007-07-26,36.501,36.705,35.754,36.185,14067961,0
2007-07-27,36.133,36.62,35.699,35.82,9904134,0
2007-07-30,35.845,36.533,35.684,36.289,7322208,0
2007-07-31,36.501,36.945,36.056,36.125,9477418,0
2007-08-01,35.763,36.143,35.357,35.845,13891553,0
2007-08-02,35.903,36.167,35.253,36.023,8000065,0
2007-08-03,35.934,36.117,35.261,35.343,7566626,0
2007-08-06,35.383,36.332,35.018,35.989,10402668,0
2007-08-07,35.779,37.326,35.693,36.378,12457209,0
2007-08-08,36.662,37.069,36.46,36.678,8546805,0
2007-08-09,36.678,37.23,36.378,36.404,9921250,0
2007-08-10,36.306,36.93,35.609,36.533,9150414,0
2007-08-13,36.782,37.123,35.867,36.039,6759027,0
2007-08-14,35.98,36.005,35.27,35.324,10061861,0
2007-08-15,35.334,36.297,35.203,35.279,6674335,0
2007-08-16,35.042,35.227,33.908,34.879,13616092,0
2007-08-17,35.609,35.65,34.75,35.383,9683738,0
2007-08-20,35.408,35.957,35.279,35.546,5796569,0
2007-08-21,35.432,36.056,35.334,35.721,5173994,0
2007-08-22,35.972,36.133,35.562,35.925,5229444,0
2007-08-23,36.143,36.176,35.554,35.684,5540466,0
2007-08-24,35.546,35.851,35.383,35.684,5612914,0
2007-08-27,35.65,36.104,35.383,35.423,5308575,0
2007-08-28,35.244,35.408,34.864,34.937,5766457,0
2007-08-29,35.18,35.715,34.929,35.624,5491840,0
2007-08-30,35.244,35.529,35.098,35.398,5858774,0
2007-08-31,35.721,35.893,35.408,35.609,5265355,0
2007-09-04,35.609,36.005,35.408,35.601,6179303,0
2007-09-05,35.316,35.316,34.662,35.049,8928866,0
2007-09-06,35.244,35.487,34.929,35.009,4024581,0
2007-09-07,34.759,34.823,34.402,34.718,7134107,0
2007-09-10,34.84,34.977,34.345,34.589,5994790,0
2007-09-11,34.806,34.937,34.483,34.726,6753840,0
2007-09-12,34.629,35.057,34.362,34.784,6815551,0
2007-09-13,35.002,35.812,34.962,35.212,8438268,0
2007-09-14,35.018,35.943,34.799,35.715,9819795,0
2007-09-17,35.567,36.176,35.529,36.089,9594242,0
2007-09-18,38.065,38.534,37.019,38.454,30093161,0
2007-09-19,39.125,39.216,38.241,38.463,13461945,0
2007-09-20,38.315,38.437,37.411,37.625,9954407,0
2007-09-21,37.709,37.989,37.368,37.886,6790125,0
2007-09-24,37.935,38.17,37.256,37.456,5979976,0
2007-09-25,36.977,37.335,36.557,37.277,7267395,0
2007-09-26,37.514,37.829,37.272,37.53,5038750,0
2007-09-27,37.66,37.773,37.239,37.432,3904863,0
2007-09-28,37.335,37.523,36.93,37.284,6258174,0
2007-10-01,37.343,38.463,37.309,38.033,7121644,0
2007-10-02,38.081,38.689,38.081,38.507,6702251,0
2007-10-03,38.471,39.993,38.333,39.322,11282287,0
2007-10-04,39.44,39.74,38.898,39.261,5682156,0
2007-10-05,39.538,40.545,39.386,39.823,8027197,0
2007-10-08,39.823,40.074,39.5,40.041,5502454,0
2007-10-09,40.026,40.334,39.716,40.334,5597486,0
2007-10-10,40.415,40.43,39.896,40.056,6083035,0
2007-10-11,40.034,40.875,39.951,40.235,9550428,0
2007-10-12,40.309,40.422,39.993,40.276,6222839,0
2007-10-15,40.131,40.389,39.538,39.905,6450254,0
2007-10-16,39.676,39.861,38.957,39.4,6841061,0
2007-10-17,39.646,39.708,38.735,39.432,6730028,0
2007-10-18,39.296,39.296,38.56,38.761,6817526,0
2007-10-19,38.689,38.973,37.942,38.049,8979284,0
2007-10-22,37.69,38.404,37.669,38.097,5330647,0
2007-10-23,38.276,38.551,37.725,38.333,7513387,0
2007-10-24,38.292,38.932,37.764,38.614,7483235,0
2007-10-25,38.689,39.248,38.234,38.834,5814812,0
2007-10-26,39.131,39.296,38.614,39.125,4296730,0
2007-10-29,39.345,40.156,39.296,39.629,5581810,0
2007-10-30,39.337,40.001,39.011,39.653,5792621,0
2007-10-31,39.701,39.775,38.787,39.312,15637473,0
2007-11-01,38.882,39.011,38.081,38.218,8827968,0
2007-11-02,38.362,38.517,37.572,38.276,6816540,0
2007-11-05,38.144,38.234,37.487,37.853,6344382,0
2007-11-06,37.886,38.226,37.171,38.144,7345278,0
2007-11-07,37.732,38.315,37.478,37.53,6059079,0
2007-11-08,37.78,37.78,36.67,37.676,9091639,0
2007-11-09,37.335,37.432,36.378,36.475,12872127,0
2007-11-12,36.728,37.676,36.501,36.922,6914497,0
2007-11-13,37.309,38.534,37.309,37.959,12060245,0
2007-11-14,38.112,38.689,37.829,37.935,9848408,0
2007-11-15,37.709,38.404,37.171,37.546,7132120,0
2007-11-16,37.682,38.324,37.18,37.95,5957851,0
2007-11-19,38.444,38.568,37.424,37.699,8167865,0
2007-11-20,37.837,38.735,37.432,38.371,12162528,0
2007-11-21,38.081,38.882,37.699,38.568,8759291,0
2007-11-23,39.296,39.296,38.614,38.907,5749687,0
2007-11-26,39.823,40.149,39.019,39.095,13340681,0
2007-11-27,39.2,40.113,39.118,39.782,9334480,0
2007-11-28,40.187,41.476,40.187,40.979,12420237,0
2007-11-29,40.768,41.086,40.356,40.915,7512173,0
2007-11-30,41.355,42.114,41.217,41.361,9712933,0
2007-12-03,41.636,42.284,41.331,41.912,8359781,0
2007-12-04,41.654,41.766,41.183,41.378,7930222,0
2007-12-05,41.848,42.093,41.323,41.985,7128391,0
2007-12-06,41.798,42.868,41.264,42.707,8105295,0
2007-12-07,42.699,43.144,42.376,42.707,5919335,0
2007-12-10,42.943,43.056,42.421,42.868,4789345,0
2007-12-11,42.803,43.669,40.997,41.297,13005283,0
2007-12-12,42.325,42.86,40.43,41.193,13985451,0
2007-12-13,40.592,42.01,40.592,41.832,10355840,0
2007-12-14,41.575,42.034,40.761,40.785,7165653,0
2007-12-17,41.16,41.575,40.469,41.435,12753941,0
2007-12-18,41.936,41.936,39.516,41.823,29262521,0
2007-12-19,41.823,42.123,41.023,41.485,8160704,0
2007-12-20,41.703,42.131,41.152,41.864,7197518,0
2007-12-21,42.269,42.781,42.017,42.521,11232281,0
2007-12-24,42.529,43.314,42.454,43.202,3676101,0
2007-12-26,43.031,43.429,42.642,43.251,4009405,0
2007-12-27,42.927,42.934,42.284,42.529,4195462,0
2007-12-28,42.463,42.82,42.017,42.366,4043724,0
2007-12-31,42.146,42.943,42.146,42.658,3962519,0
2008-01-02,42.715,42.927,41.101,41.499,7856622,0
2008-01-03,41.711,41.711,39.554,39.896,15749931,0
2008-01-04,39.118,39.118,37.853,38.575,13189049,0
2008-01-07,37.919,38.706,37.189,38.193,12255104,0
2008-01-08,37.919,38.593,36.865,36.977,16955009,0
2008-01-09,36.411,37.725,36.248,37.617,15390913,0
2008-01-10,37.264,38.346,36.962,37.732,12572049,0
2008-01-11,37.069,37.239,35.567,35.812,16523484,0
2008-01-14,36.167,36.492,35.715,36.273,11392778,0
2008-01-15,35.763,35.989,34.977,35.73,12299583,0
2008-01-16,35.496,37.171,35.408,36.492,16575367,0
2008-01-17,36.524,37.215,35.365,35.562,12958642,0
2008-01-18,35.771,36.583,35.164,35.851,13708455,0
2008-01-22,33.966,37.003,33.966,36.705,14006214,0
2008-01-23,36.356,38.259,35.746,37.959,14486143,0
2008-01-24,38.122,38.89,37.392,38.081,10722383,0
2008-01-25,38.517,38.593,36.484,36.686,9277881,0
2008-01-28,36.662,39.051,36.378,38.94,12192691,0
2008-01-29,38.507,39.775,38.471,39.66,9361101,0
2008-01-30,39.408,39.53,38.122,38.306,12258014,0
2008-01-31,37.788,40.226,36.953,39.483,14189052,0
2008-02-01,39.483,39.708,38.551,39.269,8798859,0
2008-02-04,39.095,39.887,38.94,39.261,10453796,0
2008-02-05,38.64,38.995,37.284,37.411,11626001,0
2008-02-06,37.586,38.68,37.383,37.496,8685903,0
2008-02-07,37.272,38.89,36.62,38.259,10833421,0
2008-02-08,38.129,38.568,37.418,37.837,7077145,0
2008-02-11,37.88,38.671,37.107,38.381,7268260,0
2008-02-12,38.542,38.689,37.69,37.998,8160198,0
2008-02-13,38.315,38.491,36.79,37.741,11155814,0
2008-02-14,37.998,37.998,36.899,37.085,8020675,0
2008-02-15,35.65,36.347,35.261,36.152,24756865,0
2008-02-19,36.427,36.541,35.172,35.657,11731821,0
2008-02-20,35.432,36.356,35.301,36.104,8708318,0
2008-02-21,36.16,36.363,35.301,35.447,7804696,0
2008-02-22,35.009,35.835,34.435,35.828,9090080,0
2008-02-25,35.779,36.728,35.334,36.574,9975497,0
2008-02-26,36.467,38.575,36.467,37.676,14460313,0
2008-02-27,37.374,38.144,37.256,37.741,6702052,0
2008-02-28,37.523,37.523,36.226,36.314,7582696,0
2008-02-29,35.98,36.339,34.654,34.847,8484693,0
2008-03-03,34.879,35.715,34.232,35.065,11328529,0
2008-03-04,34.394,34.856,34.046,34.514,20274563,0
2008-03-05,34.514,35.398,34.216,34.677,6195206,0
2008-03-06,34.514,34.547,32.937,33.091,10391527,0
2008-03-07,32.766,33.406,31.947,32.303,12282768,0
2008-03-10,32.327,32.853,31.98,32.213,8258034,0
2008-03-11,33.559,33.858,32.506,33.526,8807765,0
2008-03-12,33.593,34.046,32.588,32.691,6873970,0
2008-03-13,32.296,33.259,31.799,32.904,7355058,0
2008-03-14,33.082,33.317,31.799,32.418,6667983,0
2008-03-17,31.713,32.732,31.394,31.947,9048823,0
2008-03-18,32.499,33.422,32.222,33.309,10070113,0
2008-03-19,33.406,33.787,32.757,32.791,6228128,0
2008-03-20,32.83,34.62,32.685,34.362,10620281,0
2008-03-24,35.042,35.754,34.799,35.057,10577750,0
2008-03-25,35.049,35.391,34.046,34.669,7083555,0
2008-03-26,34.069,34.353,33.747,34.256,8861550,0
2008-03-27,34.274,35.65,34.248,34.248,10292701,0
2008-03-28,33.544,33.568,32.644,32.86,10387074,0
2008-03-31,33.219,33.958,32.807,33.593,8385448,0
2008-04-01,33.988,35.343,33.981,35.219,11734678,0
2008-04-02,36.97,36.994,35.147,35.601,24191915,0
2008-04-03,35.042,35.042,33.996,34.459,11992911,0
2008-04-04,34.207,35.18,34.046,34.75,7347696,0
2008-04-07,35.074,35.074,34.207,34.459,4736860,0
2008-04-08,34.28,34.499,33.899,34.183,5099198,0
2008-04-09,34.394,34.451,33.154,33.44,6023701,0
2008-04-10,33.509,34.637,33.449,34.103,6221433,0
2008-04-11,33.754,34.19,33.292,33.363,5195864,0
2008-04-14,33.219,33.576,32.86,33.243,6285308,0
2008-04-15,33.422,33.908,33.041,33.836,5752837,0
2008-04-16,34.061,34.734,33.81,34.669,5560625,0
2008-04-17,34.581,34.605,34.046,34.427,4603048,0
2008-04-18,34.847,35.609,34.847,35.511,9363605,0
2008-04-21,35.172,35.65,34.945,35.462,5942791,0
2008-04-22,35.27,35.27,34.069,34.328,5653401,0
2008-04-23,35.27,35.423,34.256,35.253,6402096,0
2008-04-24,35.236,36.255,34.856,35.609,8326112,0
2008-04-25,35.835,36.557,35.538,36.533,7552829,0
2008-04-28,36.662,37.23,36.143,36.721,7379548,0
2008-04-29,36.746,37.163,35.693,35.957,7741269,0
2008-04-30,36.104,36.117,34.669,34.856,6589305,0
2008-05-01,34.864,36.297,34.677,36.297,7129123,0
2008-05-02,36.509,36.737,35.851,36.396,7904613,0
2008-05-05,36.176,36.203,35.334,35.538,5899549,0
2008-05-06,35.301,36.347,35.189,36.005,5217040,0
2008-05-07,35.349,36.255,35.349,35.398,2977478,0
2008-05-08,35.65,35.65,33.836,34.069,11079641,0
2008-05-09,34.02,34.394,33.761,33.974,5691052,0
2008-05-12,34.126,35.462,34.095,35.049,7444080,0
2008-05-13,35.227,35.554,34.847,35.349,5308699,0
2008-05-14,35.586,36.557,35.349,36.363,6247348,0
2008-05-15,36.363,36.761,35.708,36.67,5750781,0
2008-05-16,36.799,36.799,35.835,36.475,5697720,0
2008-05-19,36.46,36.467,35.576,35.715,5293373,0
2008-05-20,35.594,35.615,34.726,35.115,6384634,0
2008-05-21,35.123,35.447,34.444,34.533,7588106,0
2008-05-22,34.435,34.84,34.028,34.685,6370665,0
2008-05-23,34.589,35.632,34.435,35.084,7078616,0
2008-05-27,35.057,35.788,34.435,35.042,6968714,0
2008-05-28,35.203,35.828,34.929,35.65,7110237,0
2008-05-29,35.845,37.773,35.845,37.368,15852338,0
2008-05-30,37.432,38.073,37.044,37.829,7101938,0
2008-06-02,37.748,38.112,36.533,37.326,8987062,0
2008-06-03,37.523,37.757,36.713,37.141,7588348,0
2008-06-04,36.97,37.741,36.774,37.669,7375815,0
2008-06-05,37.757,38.915,37.717,38.499,10146866,0
2008-06-06,36.962,37.272,35.699,35.957,13242863,0
2008-06-09,36.306,36.842,35.253,35.796,9771066,0
2008-06-10,35.601,36.922,35.189,36.515,9057464,0
2008-06-11,36.339,36.541,35.147,35.212,7862017,0
2008-06-12,35.666,36.404,35.567,35.779,7268788,0
2008-06-13,36.378,37.326,36.176,37.027,8427334,0
2008-06-16,36.746,37.651,36.492,37.171,10633333,0
2008-06-17,37.603,37.699,34.962,35.212,23328142,0
2008-06-18,35.009,35.212,34.418,34.629,11474097,0
2008-06-19,34.872,35.455,34.514,35.253,7718080,0
2008-06-20,35.026,35.172,33.996,34.087,9515709,0
2008-06-23,34.152,34.483,33.277,33.356,8289385,0
2008-06-24,33.091,33.802,32.36,33.235,8901538,0
2008-06-25,33.624,34.84,33.502,33.747,9241613,0
2008-06-26,33.3,33.585,32.327,32.481,9912861,0
2008-06-27,32.457,32.815,31.939,32.449,6871145,0
2008-06-30,32.562,33.016,32.002,32.086,7781718,0
2008-07-01,31.817,32.433,31.34,32.36,6890729,0
2008-07-02,32.529,32.853,32.045,32.127,8371661,0
2008-07-03,32.086,32.506,31.713,32.078,4540482,0
2008-07-07,32.182,32.815,31.394,31.799,8701722,0
2008-07-08,31.799,33.146,31.663,33.057,9042926,0
2008-07-09,32.773,33.6,32.213,32.288,10000291,0
2008-07-10,32.288,32.457,30.95,31.241,12463584,0
2008-07-11,30.821,30.974,29.623,30.471,11635770,0
2008-07-14,30.9,30.974,29.985,30.238,6950329,0
2008-07-15,30.011,30.667,29.249,30.156,10049539,0
2008-07-16,30.068,31.769,29.931,31.575,12165015,0
2008-07-17,30.788,32.191,30.401,31.906,9013148,0
2008-07-18,32.529,32.529,30.942,31.599,8144017,0
2008-07-21,31.76,32.029,30.846,31.08,4767117,0
2008-07-22,30.919,31.799,30.32,31.681,3394713,0
2008-07-23,31.421,33.388,31.364,32.174,8310051,0
2008-07-24,32.06,32.473,31.218,31.259,5861027,0
2008-07-25,31.559,32.01,30.708,31.024,6440498,0
2008-07-28,31.988,32.019,31.024,31.403,7179241,0
2008-07-29,31.403,32.878,31.291,32.783,8746832,0
2008-07-30,32.741,34.004,32.133,32.725,6844900,0
2008-07-31,32.337,33.219,32.11,32.182,7692309,0
2008-08-01,32.182,32.49,31.43,32.206,4924194,0
2008-08-04,32.409,32.571,32.019,32.24,5440583,0
2008-08-05,32.571,33.688,32.337,33.371,7709356,0
2008-08-06,33.277,33.679,32.921,33.576,5526245,0
2008-08-07,33.292,33.292,32.466,32.757,6377864,0
2008-08-08,32.603,34.937,32.603,34.662,9687676,0
2008-08-11,34.654,37.351,34.336,35.972,17396834,0
2008-08-12,36.08,36.79,35.567,36.386,11547289,0
2008-08-13,36.962,37.539,36.233,36.766,14149620,0
2008-08-14,36.746,37.392,36.314,37.123,10373082,0
2008-08-15,37.301,38.324,37.094,37.95,9728348,0
2008-08-18,38.007,38.144,37.085,37.335,7047700,0
2008-08-19,37.107,37.163,36.176,36.297,8315590,0
2008-08-20,36.475,36.475,35.324,35.851,10430298,0
2008-08-21,35.334,36.005,35.042,35.925,5264961,0
2008-08-22,36.104,36.761,35.997,36.574,5732009,0
2008-08-25,36.404,36.598,35.675,35.828,5974286,0
2008-08-26,35.876,36.072,35.365,35.812,5825643,0
2008-08-27,35.562,36.167,35.398,35.86,4101690,0
2008-08-28,36.089,36.873,35.997,36.782,5424768,0
2008-08-29,36.557,36.695,36.143,36.273,4616901,0
2008-09-02,36.882,37.829,36.815,37.1,7944484,0
2008-09-03,36.557,37.757,36.22,37.272,10675846,0
2008-09-04,36.865,37.272,36.226,36.443,9458641,0
2008-09-05,35.972,36.629,35.554,36.396,8864221,0
2008-09-08,37.478,38.485,36.728,38.024,11515844,0
2008-09-09,37.326,37.732,36.203,36.297,12581329,0
2008-09-10,36.404,37.149,36.023,36.629,8094945,0
2008-09-11,36.117,37.292,35.721,37.272,10811700,0
2008-09-12,36.125,36.565,35.812,36.048,12798887,0
2008-09-15,35.002,36.46,35.002,35.408,11973836,0
2008-09-16,32.975,34.564,32.002,34.353,24738819,0
2008-09-17,33.259,34.028,32.093,32.24,15071881,0
2008-09-18,32.929,33.819,31.446,33.406,15815932,0
2008-09-19,35.035,66.843,33.379,33.618,16050315,0
2008-09-22,33.958,33.996,31.526,31.808,11962027,0
2008-09-23,31.98,32.31,30.431,30.683,11701015,0
2008-09-24,30.578,31.438,30.465,30.878,10019082,0
2008-09-25,31.275,32.296,30.725,31.373,11172067,0
2008-09-26,30.788,31.697,30.513,31.697,7771470,0
2008-09-29,31.179,31.654,28.877,29.637,11575690,0
2008-09-30,29.968,30.675,29.224,30.383,8149868,0
2008-10-01,30.061,30.465,29.241,29.59,8382533,0
2008-10-02,29.378,29.572,27.709,27.871,9954882,0
2008-10-03,28.278,28.764,27.028,27.289,8353910,0
2008-10-06,26.088,26.971,25.009,26.259,14729933,0
2008-10-07,26.008,26.72,24.469,24.583,13183047,0
2008-10-08,24.144,25.49,23.545,23.545,20741054,0
2008-10-09,24.024,24.024,20.896,21.317,15211926,0
2008-10-10,19.502,21.813,19.106,20.864,19440752,0
2008-10-13,22.046,22.298,20.905,21.982,14203612,0
2008-10-14,22.046,23.089,21.445,21.875,14806690,0
2008-10-15,21.496,21.892,19.656,19.916,13477948,0
2008-10-16,19.996,20.453,19.099,20.313,16518774,0
2008-10-17,19.769,20.905,19.485,20.051,7516118,0
2008-10-20,20.782,20.968,19.89,20.264,13717176,0
2008-10-21,20.142,20.4,19.787,19.874,9423642,0
2008-10-22,19.737,19.737,17.826,18.522,9665992,0
2008-10-23,18.464,18.813,17.078,18.09,13559156,0
2008-10-24,16.213,18.579,16.204,18.239,12382061,0
2008-10-27,17.834,18.636,17.428,17.428,9821552,0
2008-10-28,18.213,20.028,17.37,19.447,18869092,0
2008-10-29,19.389,20.077,18.311,18.758,19792836,0
2008-10-30,20.07,20.142,19.405,19.941,9282112,0
2008-10-31,20.497,21.934,20.011,21.779,15093446,0
2008-11-03,21.883,23.398,21.65,22.493,12999441,0
2008-11-04,23.392,23.392,21.625,22.264,12486032,0
2008-11-05,22.119,22.201,21.389,21.551,10580368,0
2008-11-06,21.066,22.281,20.337,20.872,13975148,0
2008-11-07,20.776,21.185,20.329,20.735,7110999,0
2008-11-10,21.711,22.24,20.093,20.427,9466638,0
2008-11-11,19.801,20.051,19.081,19.346,9480830,0
2008-11-12,17.016,18.448,16.771,17.799,32118653,0
2008-11-13,17.654,19.137,17.016,19.112,17282243,0
2008-11-14,18.464,19.081,17.768,17.875,10716684,0
2008-11-17,17.347,17.729,16.805,16.829,11159822,0
2008-11-18,16.738,17.454,16.351,16.991,11480017,0
2008-11-19,16.294,16.644,14.195,15.053,24380369,0
2008-11-20,14.544,15.692,13.96,14.114,14304955,0
2008-11-21,15.409,15.409,13.303,14.285,16428904,0
2008-11-24,14.698,16.447,14.423,16.115,17357142,0
2008-11-25,16.398,17.137,15.847,16.204,13144093,0
2008-11-26,15.897,17.216,15.847,17.078,9557121,0
2008-11-28,17.332,17.332,16.228,16.78,4338039,0
2008-12-01,16.139,16.463,15.256,15.409,11083264,0
2008-12-02,15.588,16.311,14.981,16.165,13181487,0
2008-12-03,15.515,17.216,15.409,17.137,10622803,0
2008-12-04,16.824,19.015,16.815,17.939,15364451,0
2008-12-05,17.598,18.714,17.016,18.677,8465701,0
2008-12-08,19.447,20.256,18.991,19.671,11493353,0
2008-12-09,19.16,20.482,19.015,19.244,12571394,0
2008-12-10,19.405,20.409,18.958,20.112,9846878,0
2008-12-11,19.577,20.789,19.259,19.526,9164922,0
2008-12-12,19.04,19.85,18.652,19.787,9728433,0
2008-12-15,20.35,20.659,18.57,19.015,11667438,0
2008-12-16,21.001,22.533,20.888,22.426,33068047,0
2008-12-17,22.201,23.529,22.111,23.157,11203980,0
2008-12-18,23.327,24.032,22.621,22.92,11106577,0
2008-12-19,22.596,23.472,22.549,22.764,9795422,0
2008-12-22,23.012,23.089,21.711,22.127,8210470,0
2008-12-23,21.934,22.223,21.317,21.44,6646098,0
2008-12-24,21.334,21.676,21.334,21.634,1897876,0
2008-12-26,21.218,22.046,21.218,21.634,2094729,0
2008-12-29,21.973,21.973,20.945,21.339,4351983,0
2008-12-30,21.445,22.596,21.445,22.484,6165150,0
2008-12-31,22.452,23.066,22.354,22.773,5825662,0
2009-01-02,22.654,23.627,22.549,23.513,6649551,0
2009-01-05,23.91,24.71,23.804,24.307,11234895,0
2009-01-06,24.94,25.708,24.719,25.319,11449613,0
2009-01-07,24.932,25.051,23.732,23.943,9372915,0
2009-01-08,23.141,24.436,23.141,24.024,9869016,0
2009-01-09,24.112,24.266,22.54,22.75,12477886,0
2009-01-12,22.458,23.244,22.135,22.33,9385858,0
2009-01-13,22.33,22.507,21.47,21.899,8625846,0
2009-01-14,21.17,21.47,20.76,21.166,11980364,0
2009-01-15,21.066,23.319,20.708,21.99,11905337,0
2009-01-16,22.306,24.307,21.907,23.773,25646119,0
2009-01-20,23.406,23.672,21.779,22.063,17248992,0
2009-01-21,22.322,22.322,21.317,22.127,12844686,0
2009-01-22,22.167,22.549,21.366,22.071,13410007,0
2009-01-23,21.536,22.896,21.536,22.289,7846857,0
2009-01-26,22.475,23.406,22.201,22.866,9167379,0
2009-01-27,23.004,23.843,22.687,22.896,10544140,0
2009-01-28,23.78,24.849,23.536,24.518,14991621,0
2009-01-29,24.21,24.613,23.536,23.627,8281473,0
2009-01-30,23.715,23.765,22.524,22.705,7786151,0
2009-02-02,22.103,22.696,21.711,22.111,10193711,0
2009-02-03,22.111,23.44,21.982,23.141,9768709,0
2009-02-04,22.881,23.635,22.452,22.696,10457633,0
2009-02-05,22.636,24.17,22.484,23.78,13181942,0
2009-02-06,23.699,24.364,23.699,24.178,8178286,0
2009-02-09,24.128,24.549,23.398,24.422,7093051,0
2009-02-10,24.226,24.923,23.074,23.253,8874709,0
2009-02-11,23.788,24.024,23.244,23.651,9056013,0
2009-02-12,23.164,24.589,23.157,24.491,15717635,0
2009-02-13,24.413,25.027,24.307,24.589,10515012,0
2009-02-17,23.659,23.877,22.606,22.825,16141566,0
2009-02-18,23.214,23.303,22.281,22.458,11508682,0
2009-02-19,23.312,23.82,22.452,22.596,12150815,0
2009-02-20,22.354,22.809,21.875,22.606,14975689,0
2009-02-23,22.92,23.723,22.185,22.346,12413539,0
2009-02-24,22.298,22.782,21.745,22.588,20080874,0
2009-02-25,22.493,23.496,22.176,22.849,13262857,0
2009-02-26,23.173,23.843,23.012,23.303,12908835,0
2009-02-27,22.727,24.024,22.727,23.35,13633067,0
2009-03-02,22.92,23.044,21.592,21.727,15396754,0
2009-03-03,22.08,22.816,21.462,21.829,18866655,0
2009-03-04,22.201,22.719,21.598,22.395,13502995,0
2009-03-05,22.054,22.881,20.782,21.081,14884530,0
2009-03-06,21.04,21.269,19.422,20.019,17530712,0
2009-03-09,20.652,20.652,19.933,20.037,13854338,0
2009-03-10,20.497,23.044,20.329,22.743,19991516,0
2009-03-11,22.961,23.229,22.24,22.953,15009004,0
2009-03-12,23.206,23.99,22.687,23.903,13349828,0
2009-03-13,23.87,24.266,22.201,24.056,11068873,0
2009-03-16,24.307,24.477,23.529,23.619,10438356,0
2009-03-17,24.015,25.742,23.707,25.708,21239317,0
2009-03-18,25.506,26.918,25.328,26.517,15558139,0
2009-03-19,26.908,27.264,26.001,27.207,14950774,0
2009-03-20,27.062,27.306,25.635,26.17,12854724,0
2009-03-23,27.298,27.685,26.517,27.629,12331119,0
2009-03-24,27.183,27.514,26.575,26.933,12643224,0
2009-03-25,27.224,28.057,26.147,27.11,15268559,0
2009-03-26,29.976,31.799,29.808,30.523,43327080,0
2009-03-27,30.052,31.112,29.67,30.821,14431767,0
2009-03-30,30.061,30.18,29.387,29.953,10980369,0
2009-03-31,30.238,31.21,29.881,30.756,13998637,0
2009-04-01,30.487,31.752,30.132,31.575,10898553,0
2009-04-02,32.086,33.478,32.002,32.31,17021953,0
2009-04-03,32.101,32.677,31.858,32.62,10211374,0
2009-04-06,32.127,32.28,31.438,31.614,9439186,0
2009-04-07,31.412,31.5,30.804,30.893,7631642,0
2009-04-08,31.34,32.31,31.202,31.963,11053047,0
2009-04-09,32.749,33.585,32.449,33.292,12061285,0
2009-04-13,33.008,33.509,32.425,33.259,7426871,0
2009-04-14,32.554,32.783,30.854,30.87,14203970,0
2009-04-15,30.756,30.959,30.091,30.65,7895843,0
2009-04-16,31.073,31.5,30.326,31.218,9390619,0
2009-04-17,31.267,32.409,30.7,32.01,11190592,0
2009-04-20,31.591,31.599,30.846,31.284,8181777,0
2009-04-21,31.048,32.466,30.982,32.393,7077500,0
2009-04-22,31.988,34.077,31.834,32.199,12500980,0
2009-04-23,32.562,32.895,31.373,32.002,7821998,0
2009-04-24,32.255,32.815,31.614,31.817,8656376,0
2009-04-27,31.63,32.086,30.878,31.007,8242704,0
2009-04-28,30.756,31.477,30.504,30.692,6296759,0
2009-04-29,30.772,31.542,30.14,30.409,8209388,0
2009-04-30,30.87,31.575,30.401,31.095,11071530,0
2009-05-01,30.95,31.259,29.994,30.14,6871714,0
2009-05-04,30.44,32.783,29.994,32.717,14454003,0
2009-05-05,32.636,33.609,32.31,33.114,9329450,0
2009-05-06,33.688,33.688,31.575,32.002,9850953,0
2009-05-07,32.603,32.685,30.788,31.63,10747712,0
2009-05-08,30.991,31.559,30.044,30.732,12961207,0
2009-05-11,30.32,31.403,29.686,30.919,10932021,0
2009-05-12,31.184,31.225,29.338,30.025,11500995,0
2009-05-13,29.322,29.362,28.075,28.518,13433190,0
2009-05-14,28.747,30.061,28.609,29.272,9804584,0
2009-05-15,29.249,29.832,28.518,28.691,8551118,0
2009-05-18,28.81,29.572,28.764,29.46,9046913,0
2009-05-19,29.378,30.708,29.37,30.18,8805598,0
2009-05-20,30.366,30.91,29.282,29.33,7468518,0
2009-05-21,28.868,29.249,28.163,28.544,8875873,0
2009-05-22,28.674,28.997,27.734,28.503,7341166,0
2009-05-26,28.295,30.221,28.288,30.019,9711224,0
2009-05-27,29.946,29.946,28.553,28.577,9406969,0
2009-05-28,28.561,28.95,27.75,28.308,10141615,0
2009-05-29,28.518,28.804,27.54,28.44,9911607,0
2009-06-01,28.901,30.95,28.647,30.487,10641987,0
2009-06-02,30.417,30.854,29.994,30.716,7216790,0
2009-06-03,30.383,30.974,30.035,30.804,7820090,0
2009-06-04,30.578,30.619,29.581,30.003,8172490,0
2009-06-05,30.538,30.813,29.776,30.335,7607877,0
2009-06-08,29.946,31.638,29.872,31.307,9138273,0
2009-06-09,31.567,32.28,31.275,32.019,6847759,0
2009-06-10,32.222,32.393,30.65,31.21,76049,0
2009-06-11,31.121,31.225,30.003,30.165,10593877,0
2009-06-12,30.082,31.347,29.897,31.233,8812837,0
2009-06-15,30.796,31.622,30.082,31.323,15749811,0
2009-06-16,30.423,30.91,28.86,29.039,33940778,0
2009-06-17,28.818,29.631,28.657,29.063,11258585,0
2009-06-18,29.167,29.394,27.394,27.603,16627579,0
2009-06-19,27.799,28.278,27.685,27.855,13750988,0
2009-06-22,27.726,27.88,27.077,27.095,7385387,0
2009-06-23,27.174,27.321,26.51,26.72,6261005,0
2009-06-24,26.925,27.329,26.575,26.712,7532763,0
2009-06-25,26.495,27.775,26.495,27.588,8139293,0
2009-06-26,27.637,27.815,27.143,27.207,4840984,0
2009-06-29,27.306,27.985,26.933,27.565,5122184,0
2009-06-30,27.58,28.194,26.891,27.135,7939394,0
2009-07-01,27.28,27.799,27.149,27.548,5687517,0
2009-07-02,27.077,27.232,25.943,25.992,8209548,0
2009-07-06,25.547,26.217,25.483,25.983,10018561,0
2009-07-07,25.966,26.161,25.328,25.401,6866313,0
2009-07-08,25.571,26.161,25.319,26.097,15109480,0
2009-07-09,26.31,26.956,26.195,26.626,9246441,0
2009-07-10,26.412,26.925,26.325,26.549,5299334,0
2009-07-13,27.306,27.799,26.941,27.644,10050477,0
2009-07-14,27.743,28.034,27.135,27.88,6570906,0
2009-07-15,28.253,28.788,28.163,28.64,8334728,0
2009-07-16,28.64,28.988,28.179,28.843,5920062,0
2009-07-17,28.647,29.42,28.44,29.313,7006018,0
2009-07-20,29.33,29.881,29.063,29.864,7578244,0
2009-07-21,29.872,29.938,28.755,29.5,7948633,0
2009-07-22,29.176,29.532,28.851,29.103,7586668,0
2009-07-23,29.249,30.326,28.818,30.068,6506025,0
2009-07-24,29.823,29.962,29.217,29.614,6327409,0
2009-07-27,29.631,29.637,28.851,29.176,6901365,0
2009-07-28,29.378,30.383,29.355,30.286,9447209,0
2009-07-29,30.124,30.61,29.558,29.953,5381124,0
2009-07-30,30.18,30.495,29.646,29.759,6695601,0
2009-07-31,29.743,30.563,29.743,30.277,6826613,0
2009-08-03,30.739,31.179,30.344,31.13,6399914,0
2009-08-04,31.705,31.779,30.87,31.171,5893504,0
2009-08-05,31.184,31.567,30.091,30.431,6620577,0
2009-08-06,30.796,31.112,29.953,30.495,5704042,0
2009-08-07,30.934,32.296,30.675,32.206,6855886,0
2009-08-10,31.04,31.284,30.149,30.513,10936903,0
2009-08-11,30.409,30.547,29.59,29.794,8790348,0
2009-08-12,29.686,30.011,29.355,29.572,8776570,0
2009-08-13,29.823,30.189,29.176,29.985,6756734,0
2009-08-14,29.976,30.044,29.249,29.525,4660469,0
2009-08-17,28.851,28.868,28.147,28.155,7082301,0
2009-08-18,28.253,29.29,28.049,29.217,7458315,0
2009-08-19,28.804,29.606,28.561,29.42,6916209,0
2009-08-20,29.468,29.881,29.112,29.743,4421649,0
2009-08-21,29.915,30.585,29.832,30.374,5610937,0
2009-08-24,30.449,30.513,28.972,29.014,8115324,0
2009-08-25,29.282,30.326,29.143,29.906,9952226,0
2009-08-26,29.816,30.538,29.686,30.214,6677504,0
2009-08-27,30.221,30.513,29.507,30.358,5577768,0
2009-08-28,30.602,30.942,30.344,30.417,7318630,0
2009-08-31,30.107,30.344,29.194,29.394,8739161,0
2009-09-01,29.256,29.686,28.894,29.241,10685235,0
2009-09-02,29.596,30.585,29.572,30.326,11520411,0
2009-09-03,30.65,32.303,30.294,32.127,13592641,0
2009-09-04,31.792,32.191,31.614,31.931,7474840,0
2009-09-08,32.24,33.449,32.133,33.317,10954899,0
2009-09-09,33.259,33.609,32.975,33.333,8600354,0
2009-09-10,33.309,33.398,32.588,33.259,7122198,0
2009-09-11,32.845,32.921,31.899,32.213,12992673,0
2009-09-14,32.199,32.959,31.799,32.741,10557284,0
2009-09-15,32.691,32.837,30.748,31.048,30828405,0
2009-09-16,31.347,31.387,30.683,31.241,12768711,0
2009-09-17,31.25,31.452,30.311,30.457,11995805,0
2009-09-18,30.571,30.893,30.471,30.708,9175088,0
2009-09-21,30.344,31.21,30.344,31.153,9419566,0
2009-09-22,31.412,31.614,31.015,31.048,7064970,0
2009-09-23,31.112,31.477,30.966,31.032,7330932,0
2009-09-24,31.193,31.519,30.495,30.716,5989318,0
2009-09-25,30.716,30.716,30.044,30.221,4814052,0
2009-09-28,30.294,30.7,30.23,30.571,3216245,0
2009-09-29,30.7,30.991,30.383,30.675,3102535,0
2009-09-30,30.624,30.692,29.985,30.401,6387677,0
2009-10-01,30.326,30.667,29.712,29.985,7485926,0
2009-10-02,29.485,29.823,29.412,29.5,4700150,0
2009-10-05,29.507,30.18,29.427,30.061,4006430,0
2009-10-06,30.366,30.91,30.286,30.683,6705706,0
2009-10-07,30.692,30.87,30.431,30.87,4520033,0
2009-10-08,30.999,31.5,30.991,31.267,5351173,0
2009-10-09,31.184,31.291,30.927,31.144,4439435,0
2009-10-12,31.387,31.882,31.21,31.689,5775339,0
2009-10-13,31.606,31.995,31.542,31.808,4769486,0
2009-10-14,32.191,33.033,32.174,32.912,9757975,0
2009-10-15,32.66,33.219,32.611,33.154,6562269,0
2009-10-16,32.937,33.082,32.385,32.999,6373982,0
2009-10-19,33.024,33.449,32.725,33.106,4022583,0
2009-10-20,32.921,32.921,31.681,32.24,7726874,0
2009-10-21,32.127,32.677,31.394,31.446,7271601,0
2009-10-22,31.583,32.093,31.056,31.963,6891951,0
2009-10-23,32.182,32.554,31.583,31.737,4820038,0
2009-10-26,31.713,32.603,31.689,31.914,6291859,0
2009-10-27,31.914,32.506,31.382,32.303,8042435,0
2009-10-28,32.078,32.248,31.184,31.259,6390706,0
2009-10-29,31.63,32.127,31.364,31.817,4435055,0
2009-10-30,31.719,32.029,30.837,30.934,6136836,0
2009-11-02,31.073,31.858,30.796,31.509,5091448,0
2009-11-03,31.225,32.038,31.048,31.858,6106879,0
2009-11-04,32.127,32.28,31.477,31.567,4776950,0
2009-11-05,31.373,32.652,31.179,32.449,9938581,0
2009-11-06,32.401,32.845,32.127,32.603,4728472,0
2009-11-09,32.821,33.916,32.652,33.85,6188006,0
2009-11-10,33.672,34.256,33.624,34.224,6413073,0
2009-11-11,34.524,34.895,33.958,34.232,5637519,0
2009-11-12,34.135,34.336,33.747,33.899,6931682,0
2009-11-13,34.037,34.224,33.609,33.932,5205547,0
2009-11-16,34.158,34.84,34.111,34.784,6165509,0
2009-11-17,34.538,34.629,33.469,34.19,6575975,0
2009-11-18,34.095,34.418,33.827,34.418,5025819,0
2009-11-19,34.198,34.879,34.028,34.799,8525659,0
2009-11-20,34.693,35.244,34.533,35.084,7668636,0
2009-11-23,35.391,35.909,35.279,35.415,6885892,0
2009-11-24,35.374,35.615,34.533,34.718,10547098,0
2009-11-25,34.84,35.074,34.669,35.049,4999563,0
2009-11-27,34.685,35.035,34.24,34.703,3748360,0
2009-11-30,35.244,35.521,34.556,34.703,8381576,0
2009-12-01,35.065,35.567,34.685,35.27,6072869,0
2009-12-02,35.294,35.511,34.879,34.945,6310641,0
2009-12-03,35.666,36.056,35.244,35.279,8499068,0
2009-12-04,35.997,36.056,35.018,35.478,6228799,0
2009-12-07,35.529,35.693,35.324,35.624,4191052,0
2009-12-08,35.374,35.721,35.084,35.212,5571386,0
2009-12-09,35.244,35.316,34.483,34.864,6074071,0
2009-12-10,35.042,35.349,34.79,35.009,5284332,0
2009-12-11,35.447,35.997,35.14,35.925,7295647,0
2009-12-14,36.339,36.907,36.111,36.761,11001596,0
2009-12-15,34.84,34.953,33.187,33.648,53933184,0
2009-12-16,33.95,34.167,33.259,33.455,14505847,0
2009-12-17,33.406,33.632,33.17,33.17,11786657,0
2009-12-18,33.347,33.406,31.808,32.002,18972203,0
2009-12-21,32.019,32.773,31.963,32.466,9797667,0
2009-12-22,32.644,32.929,32.418,32.773,5761158,0
2009-12-23,32.807,33.106,32.539,33.024,7039010,0
2009-12-24,33.129,33.317,32.921,32.975,2565984,0
2009-12-28,33.057,33.379,32.975,33.129,5510495,0
2009-12-29,33.154,33.309,32.717,32.749,5073434,0
2009-12-30,32.717,32.869,32.62,32.685,3167302,0
2009-12-31,32.571,32.691,31.971,31.971,4643430,0
2010-01-04,32.28,32.878,32.11,32.562,7940694,0
2010-01-05,32.845,33.624,32.815,33.388,8613446,0
2010-01-06,33.388,33.495,32.945,33.129,5172675,0
2010-01-07,33.057,33.697,32.975,33.656,10814458,0
2010-01-08,32.929,33.106,32.206,32.337,17498028,0
2010-01-11,32.441,32.441,31.599,31.787,11809841,0
2010-01-12,31.681,31.867,31.364,31.808,8356762,0
2010-01-13,31.899,32.288,31.85,32.191,5429072,0
2010-01-14,31.85,32.199,31.792,31.882,4992872,0
2010-01-15,31.874,31.971,31.394,31.542,7162542,0
2010-01-19,31.491,31.922,31.314,31.681,6140100,0
2010-01-20,31.647,31.647,31.193,31.412,6535443,0
2010-01-21,31.373,31.622,30.788,30.927,8422852,0
2010-01-22,30.863,30.966,30.025,30.1,11841680,0
2010-01-25,30.238,30.66,30.238,30.409,6904580,0
2010-01-26,30.082,30.449,29.985,30.025,8575460,0
2010-01-27,30.18,30.335,29.84,29.915,10323847,0
2010-01-28,29.938,30.052,29.209,29.452,10243348,0
2010-01-29,29.614,30.082,29.581,29.694,11203283,0
2010-02-01,29.832,29.922,29.662,29.785,6942665,0
2010-02-02,29.816,30.344,29.776,30.206,6638062,0
2010-02-03,30.082,30.358,29.906,30.003,5483070,0
2010-02-04,29.801,29.816,28.804,28.835,7881803,0
2010-02-05,28.885,29.048,28.487,29.022,9006217,0
2010-02-08,29.022,29.362,28.739,28.739,5680159,0
2010-02-09,28.942,29.434,28.925,29.151,6855060,0
2010-02-10,29.088,29.185,28.64,28.683,7949281,0
2010-02-11,28.788,28.965,28.487,28.885,6648634,0
2010-02-12,28.544,29.135,28.365,28.972,6412753,0
2010-02-16,29.088,29.532,28.988,29.516,5705327,0
2010-02-17,29.541,29.848,29.185,29.394,7150510,0
2010-02-18,29.185,29.37,29.118,29.29,5807607,0
2010-02-19,29.167,29.564,29.167,29.443,5514916,0
2010-02-22,29.558,29.785,29.394,29.631,6892802,0
2010-02-23,29.572,29.759,29.194,29.493,7590937,0
2010-02-24,29.581,29.946,29.475,29.931,7259137,0
2010-02-25,29.581,29.976,29.313,29.872,7561312,0
2010-02-26,29.953,30.052,29.516,29.572,6310624,0
2010-03-01,29.637,29.962,29.507,29.816,6494378,0
2010-03-02,29.881,29.953,29.475,29.532,7820044,0
2010-03-03,29.516,29.946,29.394,29.614,6328172,0
2010-03-04,29.808,30.261,29.735,30.1,11830509,0
2010-03-05,30.571,31.606,30.302,31.307,14473473,0
2010-03-08,31.373,32.051,31.332,31.882,8430949,0
2010-03-09,31.737,31.98,31.267,31.526,6887959,0
2010-03-10,31.606,31.787,31.394,31.567,5275857,0
2010-03-11,31.526,32.069,31.421,31.98,7401028,0
2010-03-12,32.344,32.717,32.206,32.506,9276757,0
2010-03-15,32.231,32.539,31.858,32.086,7596560,0
2010-03-16,32.086,32.174,31.705,32.069,5976507,0
2010-03-17,32.086,32.529,32.086,32.499,6811741,0
2010-03-18,32.473,33.154,32.418,32.773,8167619,0
2010-03-19,33.858,33.866,33.057,33.212,17490667,0
2010-03-22,32.887,33.455,32.845,33.379,10161087,0
2010-03-23,33.568,33.705,33.065,33.632,9573892,0
2010-03-24,33.585,33.697,33.309,33.363,9288202,0
2010-03-25,35.893,36.289,33.363,34.564,37818715,0
2010-03-26,34.547,35.219,34.483,34.969,13168812,0
2010-03-29,35.18,35.18,34.362,34.84,8481828,0
2010-03-30,34.912,35.026,34.369,34.533,8627779,0
2010-03-31,34.321,34.533,34.321,34.468,6886519,0
2010-04-01,34.806,35.084,34.328,34.49,9025791,0
2010-04-05,34.79,35.212,34.556,35.14,6237045,0
2010-04-06,35.279,35.893,35.164,35.737,9361798,0
2010-04-07,35.715,36.22,35.554,35.812,10877842,0
2010-04-08,35.601,36.363,35.408,36.185,12042206,0
2010-04-09,36.248,36.378,35.82,36.372,8055688,0
2010-04-12,36.46,36.985,36.273,36.644,7481948,0
2010-04-13,36.396,36.452,35.972,36.211,7214994,0
2010-04-14,36.378,37.003,36.28,36.922,8179698,0
2010-04-15,36.653,37.514,36.653,37.18,6973695,0
2010-04-16,36.994,37.264,36.678,36.774,9266135,0
2010-04-19,36.306,36.782,35.721,36.372,8900180,0
2010-04-20,36.541,36.945,36.386,36.62,5584349,0
2010-04-21,36.799,37.539,36.705,37.418,6800370,0
2010-04-22,36.93,38.346,36.899,38.234,9445171,0
2010-04-23,38.472,39.5,38.365,39.359,15318006,0
2010-04-26,39.028,39.523,38.865,39.141,0,0
2010-04-27,38.923,38.995,37.617,37.669,9377118,0
2010-04-28,37.788,38.112,37.272,37.676,7015597,0
2010-04-29,38.007,38.662,37.935,38.631,5664345,0
2010-04-30,38.614,38.89,36.865,36.882,9355366,0
2010-05-03,37.215,37.853,35.943,37.36,11019557,0
2010-05-04,37.027,37.027,35.586,36.096,12532679,0
2010-05-05,35.343,35.763,34.677,34.759,15574629,0
2010-05-06,34.451,35.065,31.599,33.632,16868522,0
2010-05-07,33.502,34.314,32.086,33.243,17439118,0
2010-05-10,34.767,35.383,34.402,35.286,8422179,0
2010-05-11,34.662,36.598,34.662,35.997,11351487,0
2010-05-12,35.957,36.629,35.82,36.55,5918965,0
2010-05-13,36.46,36.761,35.349,35.432,6028918,0
2010-05-14,34.864,35.084,34.451,34.895,7682492,0
2010-05-17,35.156,35.316,34.19,35.035,7472180,0
2010-05-18,35.567,35.796,34.384,34.499,5788625,0
2010-05-19,34.19,34.784,33.665,34.095,6525685,0
2010-05-20,33.227,33.95,32.506,33.016,8486616,0
2010-05-21,32.409,34.175,32.31,33.866,7839027,0
2010-05-24,33.6,33.996,33.347,33.356,6021517,0
2010-05-25,32.546,33.267,32.147,33.212,10270797,0
2010-05-26,33.697,33.966,32.821,32.86,9363442,0
2010-05-27,33.72,34.265,33.162,34.224,9891121,0
2010-05-28,34.224,34.514,33.787,34.232,7853646,0
2010-06-01,33.836,34.183,32.959,32.991,8014953,0
2010-06-02,33.195,33.195,31.275,32.571,18505326,0
2010-06-03,32.773,33.041,32.051,32.627,7885820,0
2010-06-04,31.891,32.078,31.299,31.5,10195625,0
2010-06-07,31.63,32.24,30.632,30.716,10539370,0
2010-06-08,30.708,31.438,30.294,31.364,10429072,0
2010-06-09,31.567,32.27,31.452,31.599,7894719,0
2010-06-10,32.199,32.677,32.093,32.603,6249732,0
2010-06-11,32.093,33.487,32.093,33.379,7714538,0
2010-06-14,33.974,34.556,33.219,33.259,10297388,0
2010-06-15,31.583,31.769,30.732,31.241,36147194,0
2010-06-16,31.015,31.193,30.804,30.934,11852991,0
2010-06-17,30.959,31.112,30.344,30.641,10367017,0
2010-06-18,30.683,30.927,30.554,30.65,9063206,0
2010-06-21,30.91,30.966,29.89,30.044,9550360,0
2010-06-22,29.994,30.417,29.59,29.662,7275340,0
2010-06-23,29.752,29.897,29.103,29.677,7504802,0
2010-06-24,29.719,29.719,28.827,28.958,10720270,0
2010-06-25,29.031,29.103,28.357,28.487,16298899,0
2010-06-28,28.586,28.95,28.39,28.64,8978958,0
2010-06-29,28.315,28.333,27.514,27.678,8430808,0
2010-06-30,27.684,27.995,27.356,27.431,6993135,0
2010-07-01,27.289,27.945,27.062,27.644,10291566,0
2010-07-02,27.701,27.824,27.385,27.435,7283480,0
2010-07-06,27.734,27.945,26.583,26.841,11429450,0
2010-07-07,26.819,27.911,26.77,27.895,13155496,0
2010-07-08,28.179,28.278,27.409,27.871,8071766,0
2010-07-09,27.271,27.855,27.232,27.848,7707553,0
2010-07-12,27.709,27.962,27.343,27.652,6449042,0
2010-07-13,28.042,28.827,27.978,28.699,9083871,0
2010-07-14,28.553,28.586,28.084,28.315,8502969,0
2010-07-15,28.237,28.778,27.985,28.699,6430498,0
2010-07-16,28.569,28.674,27.481,27.815,10568980,0
2010-07-19,27.832,28.057,27.573,27.848,5696614,0
2010-07-20,27.46,28.147,27.385,27.993,7452911,0
2010-07-21,28.099,28.147,27.394,27.418,8633648,0
2010-07-22,27.757,28.463,27.726,28.301,7594239,0
2010-07-23,28.39,29.022,28.042,28.997,7190150,0
2010-07-26,29.054,29.906,28.851,29.897,7106362,0
2010-07-27,29.976,30.011,28.64,28.722,9752008,0
2010-07-28,28.722,28.997,28.315,28.471,7267002,0
2010-07-29,28.609,28.81,27.79,27.993,8475825,0
2010-07-30,27.717,28.211,27.548,28.084,9072354,0
2010-08-02,28.544,29.338,28.124,29.039,8861403,0
2010-08-03,29.005,29.039,28.188,28.278,6946731,0
2010-08-04,28.44,28.712,28.194,28.487,7059915,0
2010-08-05,28.416,28.804,27.92,28.463,7590606,0
2010-08-06,28.448,28.448,27.954,28.288,6584435,0
2010-08-09,28.432,28.885,28.416,28.827,4980652,0
2010-08-10,28.194,28.253,27.717,28.009,7774198,0
2010-08-11,27.629,27.629,26.933,26.971,8434540,0
2010-08-12,26.712,27.312,26.583,27.086,6854589,0
2010-08-13,26.956,27.183,26.804,26.85,4555569,0
2010-08-16,26.72,26.964,26.42,26.779,5203759,0
2010-08-17,26.994,27.062,26.549,26.655,7687324,0
2010-08-18,26.664,27.011,26.549,26.882,7848290,0
2010-08-19,26.811,27.047,26.325,26.462,5037670,0
2010-08-20,26.259,26.388,25.966,26.332,6119820,0
2010-08-23,26.495,26.705,26.031,26.106,4690841,0
2010-08-24,25.928,26.153,25.424,25.668,6031600,0
2010-08-25,25.393,26.479,25.319,26.317,6778661,0
2010-08-26,26.25,26.526,25.846,25.87,5878433,0
2010-08-27,26.122,26.147,25.034,25.814,9352725,0
2010-08-30,25.837,25.879,25.49,25.49,5264585,0
2010-08-31,25.404,26.087,25.379,25.438,8295821,0
2010-09-01,25.749,26.495,25.742,26.462,6670399,0
2010-09-02,26.501,27.183,26.332,27.11,6975316,0
2010-09-03,27.46,28.089,27.343,27.848,7913225,0
2010-09-07,27.709,28.075,27.289,27.298,5606910,0
2010-09-08,27.062,27.409,26.857,27.174,10965792,0
2010-09-09,27.514,27.709,26.918,27.191,7958474,0
2010-09-10,27.166,27.565,27.143,27.451,7491514,0
2010-09-13,27.717,28.245,27.717,28.075,9942141,0
2010-09-14,30.18,30.374,29.572,29.759,26346329,0
2010-09-15,29.703,29.906,29.338,29.785,7216291,0
2010-09-16,29.808,30.052,29.362,29.915,7035577,0
2010-09-17,30.052,30.14,29.646,30.1,6506357,0
2010-09-20,30.61,31.179,30.277,31.048,9857165,0
2010-09-21,31.144,31.225,30.624,30.829,6171645,0
2010-09-22,30.716,31.259,30.716,31.032,6458022,0
2010-09-23,30.619,31.799,30.585,31.299,8230818,0
2010-09-24,31.752,32.31,31.752,32.086,6361235,0
2010-09-27,32.741,32.791,31.922,31.955,7003331,0
2010-09-28,32.182,32.62,31.469,32.554,6821994,0
2010-09-29,32.506,32.937,32.248,32.707,6924060,0
2010-09-30,33.115,33.391,32.83,33.083,10095408,0
2010-10-01,33.277,33.415,32.222,33.024,11071630,0
2010-10-04,32.853,32.921,32.166,32.611,9501770,0
2010-10-05,32.921,33.415,32.7,33.121,7920964,0
2010-10-06,33.146,33.356,32.603,33.073,6231149,0
2010-10-07,33.202,33.487,32.975,33.371,4403966,0
2010-10-08,33.277,33.455,32.506,33.292,8219560,0
2010-10-11,33.406,33.544,32.975,33.106,4308888,0
2010-10-12,32.975,33.202,32.596,32.999,6603688,0
2010-10-13,33.277,34.02,33.162,33.243,8670916,0
2010-10-14,33.235,33.251,32.895,33.202,6790634,0
2010-10-15,33.502,34.314,33.219,34.152,10789420,0
2010-10-18,34.095,34.476,33.787,34.459,6305672,0
2010-10-19,33.966,34.677,33.85,34.053,10093677,0
2010-10-20,34.053,34.75,34.053,34.256,6875393,0
2010-10-21,34.394,34.75,33.988,34.321,6207062,0
2010-10-22,34.336,34.677,34.158,34.629,4160132,0
2010-10-25,34.895,35.529,34.823,34.905,6594361,0
2010-10-26,34.833,35.065,34.444,34.775,5698500,0
2010-10-27,34.483,34.784,33.996,34.726,6394808,0
2010-10-28,34.929,35.035,34.605,34.759,5756793,0
2010-10-29,34.709,34.892,34.562,34.826,4376585,0
2010-11-01,34.759,34.945,34.028,34.167,6439224,0
2010-11-02,34.336,34.79,34.175,34.538,4576054,0
2010-11-03,34.669,34.799,34.126,34.637,3848762,0
2010-11-04,34.969,35.511,34.856,35.391,5835770,0
2010-11-05,35.447,36.79,35.391,36.255,8986731,0
2010-11-08,36.176,36.443,35.812,36.323,3229914,0
2010-11-09,36.125,36.524,35.586,35.771,5705358,0
2010-11-10,35.903,36.117,35.447,36.039,4660719,0
2010-11-11,35.601,36.125,35.244,35.972,5393302,0
2010-11-12,35.675,35.972,35.244,35.316,4626338,0
2010-11-15,35.439,35.675,34.962,34.994,4480658,0
2010-11-16,34.879,35.374,34.483,34.646,5491827,0
2010-11-17,34.726,35.009,34.581,34.734,5410383,0
2010-11-18,35.147,35.529,34.856,34.905,5323660,0
2010-11-19,34.929,35.308,34.742,35.279,4744040,0
2010-11-22,35.227,36.404,35.189,36.347,6977658,0
2010-11-23,36.096,36.97,35.601,35.788,5123675,0
2010-11-24,36.111,36.323,35.65,36.306,6247377,0
2010-11-26,36.452,36.662,36.241,36.255,3617411,0
2010-11-29,36.039,36.152,35.092,35.172,8795926,0
2010-11-30,34.743,35.117,34.321,34.613,10532000,0
2010-12-01,35.107,35.227,34.353,34.384,9089867,0
2010-12-02,34.506,35.447,34.506,35.294,6365712,0
2010-12-03,34.986,35.334,34.224,34.703,7486534,0
2010-12-06,34.994,35.009,34.384,34.506,5246049,0
2010-12-07,34.864,34.92,33.648,33.697,10463191,0
2010-12-08,33.787,33.95,33.509,33.738,6268713,0
2010-12-09,33.802,34.167,33.802,34.028,5603684,0
2010-12-10,33.958,34.077,33.679,33.866,7851527,0
2010-12-13,34.353,34.49,33.77,33.787,16308261,0
2010-12-14,28.835,29.29,27.75,28.778,79780842,0
2010-12-15,28.602,28.764,27.863,27.954,25494342,0
2010-12-16,27.962,28.228,27.962,28.034,15929417,0
2010-12-17,27.969,28.099,27.757,27.766,14973602,0
2010-12-20,27.895,27.903,27.377,27.523,11891901,0
2010-12-21,27.67,27.67,27.069,27.11,14877279,0
2010-12-22,27.102,27.343,27.062,27.159,7342210,0
2010-12-23,27.183,27.886,27.143,27.832,11022290,0
2010-12-27,27.815,27.824,27.507,27.726,5514356,0
2010-12-28,27.757,27.815,27.548,27.588,7517782,0
2010-12-29,27.701,27.956,27.627,27.783,5262983,0
2010-12-30,27.825,27.864,27.618,27.79,7998045,0
2010-12-31,27.674,27.871,27.623,27.78,4407547,0
2011-01-03,27.629,28.278,27.548,27.929,12868844,0
2011-01-04,28.163,28.827,28.163,28.398,13654682,0
2011-01-05,28.398,29.434,28.066,28.925,22959489,0
2011-01-06,28.86,28.98,28.495,28.561,11262008,0
2011-01-07,28.925,28.98,28.27,28.657,10952537,0
2011-01-10,28.609,29.126,28.536,29.097,7958258,0
2011-01-11,29.167,29.272,28.796,28.916,7872499,0
2011-01-12,29.079,29.097,28.894,28.901,6607444,0
2011-01-13,28.901,28.925,28.747,28.796,6596684,0
2011-01-14,28.665,28.942,28.64,28.86,6054521,0
2011-01-18,28.851,28.997,28.398,28.463,6616963,0
2011-01-19,28.478,28.478,28.075,28.278,6559290,0
2011-01-20,28.27,28.674,28.203,28.616,8021386,0
2011-01-21,28.755,28.916,28.398,28.448,6297389,0
2011-01-24,28.487,28.602,28.315,28.577,5707285,0
2011-01-25,28.609,28.683,28.365,28.471,5103659,0
2011-01-26,28.463,28.602,28.278,28.349,5627548,0
2011-01-27,28.432,28.51,28.163,28.188,5856364,0
2011-01-28,28.218,28.261,27.548,27.637,8904856,0
2011-01-31,27.558,27.74,27.225,27.549,7438953,0
2011-02-01,27.661,28.301,27.644,27.871,9458616,0
2011-02-02,27.929,28.365,27.815,28.107,6494475,0
2011-02-03,28.139,28.518,28.075,28.374,6535293,0
2011-02-04,28.301,28.594,28.116,28.553,7734322,0
2011-02-07,28.647,28.722,28.324,28.349,4425976,0
2011-02-08,28.416,28.463,27.783,27.832,8235487,0
2011-02-09,27.775,27.863,27.377,27.427,10417648,0
2011-02-10,27.474,27.644,27.335,27.595,8336662,0
2011-02-11,27.467,27.467,27.003,27.224,10311816,0
2011-02-14,27.149,27.215,26.754,26.788,9819406,0
2011-02-15,26.754,26.804,26.6,26.643,13000068,0
2011-02-16,26.609,26.918,26.195,26.471,11613496,0
2011-02-17,26.447,26.655,26.217,26.626,9596309,0
2011-02-18,26.825,27.271,26.728,26.77,10405406,0
2011-02-22,26.964,27.335,26.737,26.841,9040045,0
2011-02-23,26.899,26.956,26.364,26.51,7451187,0
2011-02-24,26.396,26.688,26.04,26.064,7293647,0
2011-02-25,26.113,26.396,25.928,26.227,5360275,0
2011-02-28,26.243,26.409,26.047,26.122,4977892,0
2011-03-01,26.178,26.43,26.023,26.301,7268943,0
2011-03-02,26.217,26.396,25.95,26.283,5551169,0
2011-03-03,26.479,26.764,26.187,26.764,6089203,0
2011-03-04,26.688,26.918,26.379,26.487,11945701,0
2011-03-07,26.405,26.549,25.773,25.773,7905734,0
2011-03-08,25.821,25.936,25.359,25.62,9216542,0
2011-03-09,25.52,25.683,25.197,25.342,10567280,0
2011-03-10,25.143,25.306,24.996,25.043,7422787,0
2011-03-11,24.995,25.58,24.913,25.537,6727107,0
2011-03-14,25.163,25.651,25.163,25.635,7514905,0
2011-03-15,25.009,25.424,24.956,25.109,8721307,0
2011-03-16,25.086,25.498,24.99,24.99,8459435,0
2011-03-17,25.306,25.306,24.89,25.011,4322199,0
2011-03-18,25.255,25.553,25.034,25.547,9176758,0
2011-03-21,25.814,25.902,25.449,25.62,3015607,0
2011-03-22,25.791,25.911,25.408,25.457,6101444,0
2011-03-23,25.367,25.829,25.19,25.806,10659264,0
2011-03-24,26.462,26.72,24.184,24.413,46177791,0
2011-03-25,24.141,24.141,23.215,23.676,30313052,0
2011-03-28,23.699,24.093,23.659,23.78,12977034,0
2011-03-29,23.87,24.153,23.303,23.561,12575645,0
2011-03-30,23.561,23.843,23.513,23.665,7771861,0
2011-03-31,23.652,23.674,23.102,23.268,19091130,0
2011-04-01,23.385,23.385,23.198,23.207,12541356,0
2011-04-04,23.245,23.304,22.807,22.807,11062610,0
2011-04-05,22.756,23.458,22.756,23.207,10817591,0
2011-04-06,23.408,24.255,23.336,24.099,15437563,0
2011-04-07,24.264,24.849,24.19,24.297,15661375,0
2011-04-08,24.255,24.444,23.799,24.061,10470649,0
2011-04-11,24.468,24.811,24.208,24.719,14603393,0
2011-04-12,24.612,25.011,24.476,24.743,10317650,0
2011-04-13,24.941,25.111,24.255,24.63,11164005,0
2011-04-14,24.89,25.043,23.915,23.986,17490691,0
2011-04-15,23.915,24.108,23.375,23.491,13932252,0
2011-04-18,23.207,23.838,23.099,23.791,9828765,0
2011-04-19,23.791,24.158,23.735,24.099,6680553,0
2011-04-20,24.305,24.596,24.19,24.508,7833105,0
2011-04-21,24.769,24.874,24.371,24.525,8873705,0
2011-04-25,24.352,25.071,24.255,24.589,6002527,0
2011-04-26,24.719,25.159,24.589,24.996,7582052,0
2011-04-27,24.99,25.191,24.835,24.996,6026986,0
2011-04-28,25.011,25.2,24.835,25.111,6259367,0
2011-04-29,25.16,25.508,24.954,25.417,8139061,0
2011-05-02,25.567,26.096,25.452,25.607,11060534,0
2011-05-03,25.469,25.779,25.322,25.576,6791240,0
2011-05-04,25.567,25.599,25.242,25.494,4713578,0
2011-05-05,25.337,25.557,25.071,25.166,5928962,0
2011-05-06,25.446,25.557,25.027,25.242,9986462,0
2011-05-09,25.166,25.242,24.621,24.751,6786373,0
2011-05-10,24.858,25.02,24.672,24.735,6379189,0
2011-05-11,24.728,24.983,24.612,24.777,6358689,0
2011-05-12,24.672,25.885,24.575,25.804,8951032,0
2011-05-13,25.95,26.317,25.933,26.31,10249944,0
2011-05-16,26.267,26.379,26.111,26.16,5377069,0
2011-05-17,26.055,26.371,25.851,26.023,7351166,0
2011-05-18,26.023,26.249,25.917,26.234,4609512,0
2011-05-19,26.234,26.276,25.738,25.894,5403903,0
2011-05-20,25.885,25.885,25.412,25.508,5935316,0
2011-05-23,25.337,25.826,25.242,25.665,5079682,0
2011-05-24,25.738,26.039,25.585,25.858,5460877,0
2011-05-25,25.688,25.729,25.306,25.404,7027921,0
2011-05-26,25.379,25.858,25.143,25.314,7038923,0
2011-05-27,25.397,25.787,25.314,25.721,4670396,0
2011-05-31,25.892,26.189,25.759,25.856,12722210,0
2011-06-01,25.858,25.941,25.215,25.215,6503505,0
2011-06-02,25.215,25.648,24.728,24.865,7979855,0
2011-06-03,24.525,25.485,24.444,24.941,9347374,0
2011-06-06,24.974,25.137,24.329,24.329,7823682,0
2011-06-07,24.265,24.265,23.325,23.554,14262877,0
2011-06-08,23.463,23.636,23.102,23.341,9274123,0
2011-06-09,23.372,23.88,23.282,23.584,6050611,0
2011-06-10,23.536,23.683,23.054,23.153,7603372,0
2011-06-13,23.207,23.799,23.207,23.467,12276306,0
2011-06-14,25.331,25.501,23.899,24.534,38141850,0
2011-06-15,24.336,25.346,24.288,24.76,14866165,0
2011-06-16,24.706,25.032,24.159,24.436,10846708,0
2011-06-17,24.789,25.32,24.642,25.247,12507150,0
2011-06-20,25.142,25.696,25.093,25.679,8792855,0
2011-06-21,26.725,26.744,26.007,26.366,16075456,0
2011-06-22,26.286,26.442,25.858,25.868,7448704,0
2011-06-23,25.467,26.196,25.343,26.154,9202922,0
2011-06-24,26.21,26.451,25.9,26.451,16452020,0
2011-06-27,26.286,26.424,25.427,25.5,10173014,0
2011-06-28,25.606,26.064,25.523,25.991,7671596,0
2011-06-29,26.106,26.219,25.679,25.787,6812410,0
2011-06-30,25.897,26.088,25.681,25.699,6494900,0
2011-07-01,25.672,26.219,25.592,26.18,7213878,0
2011-07-05,26.18,26.563,26.106,26.374,8098475,0
2011-07-06,26.4,26.409,26.04,26.18,6328993,0
2011-07-07,26.382,26.711,26.26,26.409,7195743,0
2011-07-08,26.113,26.278,25.983,26.031,6844067,0
2011-07-11,25.779,25.974,25.336,25.436,7473849,0
2011-07-12,25.296,25.762,24.831,25.484,5833126,0
2011-07-13,25.606,25.819,25.45,25.565,5789224,0
2011-07-14,25.04,25.18,24.038,24.099,15021955,0
2011-07-15,24.151,24.232,23.783,24.224,10451809,0
2011-07-18,24.029,24.091,23.521,23.691,7872828,0
2011-07-19,23.88,23.889,23.372,23.742,8553043,0
2011-07-20,23.806,23.823,23.471,23.659,5831601,0
2011-07-21,23.797,24.372,23.674,24.298,7193373,0
2011-07-22,24.224,24.289,23.968,24.183,4067065,0
2011-07-25,23.759,24.069,23.724,23.968,4119740,0
2011-07-26,24.031,24.342,23.865,24.342,7560715,0
2011-07-27,24.069,24.133,23.381,23.545,8775883,0
2011-07-28,23.513,23.742,22.841,22.859,8091973,0
2011-07-29,22.663,22.861,22.293,22.582,9320886,0
2011-08-01,22.875,22.93,21.908,22.056,8645994,0
2011-08-02,21.888,22.242,21.66,21.996,13572896,0
2011-08-03,22.129,22.188,21.524,22.073,10626730,0
2011-08-04,21.778,21.796,20.345,20.386,15430257,0
2011-08-05,20.649,20.911,20.141,20.878,15436742,0
2011-08-08,20.141,20.378,19.455,19.594,13244554,0
2011-08-09,19.846,20.56,19.308,20.55,14550147,0
2011-08-10,20.29,20.345,19.66,19.702,8131966,0
2011-08-11,19.783,20.688,19.634,20.412,7747037,0
2011-08-12,20.532,20.829,19.242,19.372,14232115,0
2011-08-15,19.578,20.12,19.363,20.059,7587573,0
2011-08-16,19.846,20.402,19.839,20.345,6364732,0
2011-08-17,20.478,20.723,20.059,20.3,5953756,0
2011-08-18,19.756,19.756,19.018,19.65,14502644,0
2011-08-19,19.389,20.386,19.338,19.683,8577329,0
2011-08-22,20.009,20.15,19.414,19.594,7311990,0
2011-08-23,19.674,20.19,19.478,19.947,7257960,0
2011-08-24,20.018,20.56,19.878,20.492,4616304,0
2011-08-25,20.5,20.664,19.683,19.748,6240963,0
2011-08-26,19.634,20.437,19.455,20.281,4918800,0
2011-08-29,20.5,20.862,20.36,20.803,4426985,0
2011-08-30,20.655,20.862,20.447,20.643,5950981,0
2011-08-31,20.741,21.204,20.671,20.94,5962259,0
2011-09-01,20.936,21.049,20.281,20.281,5353654,0
2011-09-02,19.985,20.043,19.555,19.721,6229871,0
2011-09-06,19.09,19.229,18.817,19.065,9801499,0
2011-09-07,19.328,20.085,19.211,20.085,6627688,0
2011-09-08,19.938,19.977,19.631,19.798,5852261,0
2011-09-09,19.525,20.192,19.429,20.044,9363369,0
2011-09-12,19.839,20.618,19.692,20.421,10684539,0
2011-09-13,20.206,20.206,18.602,19.104,40194730,0
2011-09-14,18.882,19.921,18.734,19.642,16087733,0
2011-09-15,19.846,21.034,19.846,21.009,15333418,0
2011-09-16,21.196,21.353,20.652,20.8,13162547,0
2011-09-19,20.485,20.671,20.264,20.532,6607469,0
2011-09-20,20.649,20.927,20.264,20.281,6941328,0
2011-09-21,20.33,20.541,19.725,19.733,5325279,0
2011-09-22,19.11,20.009,19.079,19.839,11272212,0
2011-09-23,19.746,19.938,19.592,19.782,7872557,0
2011-09-26,20.027,20.676,19.822,20.629,2684374,0
2011-09-27,20.652,20.819,20.069,20.2,8414855,0
2011-09-28,20.251,20.34,19.977,20.018,10708560,0
2011-09-29,20.373,20.495,19.419,19.947,9958674,0
2011-09-30,19.664,19.732,19.18,19.19,6251796,0
2011-10-03,19.099,19.359,18.199,18.215,11557165,0
2011-10-04,17.988,18.777,17.943,18.761,11261119,0
2011-10-05,18.891,19.229,18.684,19.072,11096318,0
2011-10-06,19.099,19.977,19.081,19.977,6113337,0
2011-10-07,20.459,20.966,20.373,20.397,12206179,0
2011-10-10,20.755,20.833,20.424,20.661,5676095,0
2011-10-11,20.684,21.304,20.527,21.238,5999097,0
2011-10-12,21.361,21.669,21.048,21.263,6003523,0
2011-10-13,21.18,21.443,20.975,21.039,4686032,0
2011-10-14,21.337,21.443,20.943,21.131,4803913,0
2011-10-17,20.943,21.205,20.441,20.481,4868028,0
2011-10-18,20.536,21.115,20.2,20.901,5856070,0
2011-10-19,20.778,20.943,20.481,20.622,4784517,0
2011-10-20,20.588,21.254,20.301,21.186,6175097,0
2011-10-21,21.42,21.73,21.158,21.477,4347580,0
2011-10-24,21.559,22.103,21.494,21.766,4943942,0
2011-10-25,21.502,21.888,21.33,21.451,4576288,0
2011-10-26,21.773,22.111,21.313,21.948,7439867,0
2011-10-27,22.383,22.729,22.202,22.275,10864080,0
2011-10-28,22.432,22.505,21.616,21.825,8007545,0
2011-10-31,22.2,22.2,21.495,21.601,8012799,0
2011-11-01,21.015,21.808,20.859,21.353,6330340,0
2011-11-02,21.792,22.235,21.739,21.897,7290863,0
2011-11-03,22.087,22.275,21.393,22.242,6562275,0
2011-11-04,21.985,22.664,21.985,22.491,6441905,0
2011-11-07,22.392,22.671,21.607,21.792,8104877,0
2011-11-08,21.825,22.135,21.313,22.103,8065928,0
2011-11-09,21.931,23.027,21.922,22.416,12372532,0
2011-11-10,22.795,23.133,22.251,22.481,9304001,0
2011-11-11,22.744,23.355,22.729,23.133,6297642,0
2011-11-14,23.002,23.164,22.663,22.759,4619612,0
2011-11-15,22.588,23.141,22.588,23.107,8613074,0
2011-11-16,22.861,23.338,22.786,23.107,7929748,0
2011-11-17,23.133,23.19,22.441,22.663,7438799,0
2011-11-18,22.688,22.803,22.152,22.284,6571859,0
2011-11-21,22.02,22.02,21.254,21.747,7461834,0
2011-11-22,21.643,21.766,21.33,21.559,5564458,0
2011-11-23,21.387,21.551,21.106,21.172,3914973,0
2011-11-25,21.033,21.722,21.033,21.106,3394989,0
2011-11-28,22.194,22.259,21.592,21.817,6929789,0
2011-11-29,21.922,23.042,21.825,22.942,10878575,0
2011-11-30,23.254,23.404,22.194,22.311,12098492,0
2011-12-01,22.152,22.532,22.07,22.293,7826056,0
2011-12-02,22.573,22.853,22.358,22.729,6244774,0
2011-12-05,23.027,23.487,22.91,23.362,6558915,0
2011-12-06,23.32,23.478,23.046,23.161,7170670,0
2011-12-07,23.062,23.261,22.499,23.154,6322918,0
2011-12-08,23.094,23.478,22.505,22.582,7172891,0
2011-12-09,22.566,23.227,22.382,23.145,5689870,0
2011-12-12,23.074,23.436,22.606,23.115,9473501,0
2011-12-13,20.983,21.172,19.452,19.541,38513679,0
2011-12-14,19.623,19.831,18.949,19.229,18015082,0
2011-12-15,19.328,19.64,19.039,19.237,10357835,0
2011-12-16,19.38,19.431,19.049,19.101,10692522,0
2011-12-19,19.146,19.262,18.512,18.579,10857441,0
2011-12-20,18.803,19.154,18.684,18.99,11401515,0
2011-12-21,18.99,19.021,18.691,18.84,7218478,0
2011-12-22,18.816,19.19,18.75,19.122,7306911,0
2011-12-23,19.04,19.181,18.94,19.173,4564713,0
2011-12-27,19.107,19.423,18.816,19.297,8120670,0
2011-12-28,19.297,19.361,18.846,18.94,5299337,0
2011-12-29,18.981,19.213,18.974,19.163,4283033,0
2011-12-30,19.156,19.487,19.13,19.38,4970877,0
2012-01-03,19.645,19.803,19.521,19.636,6549781,0
2012-01-04,19.604,19.604,19.031,19.264,9449831,0
2012-01-05,19.264,19.729,18.949,19.44,10206786,0
2012-01-06,19.555,20.399,19.537,20.085,10700139,0
2012-01-09,20.136,20.467,19.867,20.418,8383229,0
2012-01-10,20.53,20.697,20.225,20.498,8550551,0
2012-01-11,20.39,20.759,20.285,20.575,5647004,0
2012-01-12,20.618,20.724,20.349,20.53,4571912,0
2012-01-13,20.408,20.483,19.885,20.143,5179572,0
2012-01-17,20.318,20.522,20.217,20.285,4233666,0
2012-01-18,20.285,20.907,20.168,20.873,5481999,0
2012-01-19,20.865,21.047,20.782,20.815,5561378,0
2012-01-20,20.865,21.095,20.706,20.732,5169553,0
2012-01-23,20.697,21.379,20.689,21.304,6650046,0
2012-01-24,21.22,21.237,20.823,21.032,5061759,0
2012-01-25,20.955,21.402,20.609,21.321,5524353,0
2012-01-26,21.388,21.553,20.679,20.75,7913443,0
2012-01-27,20.806,21.138,20.643,21.095,4801069,0
2012-01-30,20.846,21.122,20.697,21.047,4516267,0
2012-01-31,20.341,20.399,19.639,19.857,11752764,0
2012-02-01,20.009,20.209,19.885,20.05,8022988,0
2012-02-02,20.05,20.294,20.002,20.151,4512833,0
2012-02-03,20.365,20.426,19.736,19.788,10189309,0
2012-02-06,19.721,20.498,19.706,20.461,7927525,0
2012-02-07,20.341,21.08,20.267,21.047,9251869,0
2012-02-08,20.972,21.353,20.932,21.064,7844003,0
2012-02-09,21.148,21.22,20.767,21.023,5450128,0
2012-02-10,20.865,20.981,20.665,20.796,4167549,0
2012-02-13,20.914,21.104,20.75,20.907,3296089,0
2012-02-14,20.94,21.148,20.846,21.138,3352749,0
2012-02-15,21.212,21.313,20.881,21.023,4445145,0
2012-02-16,20.963,21.478,20.963,21.452,4372752,0
2012-02-17,21.495,21.601,21.304,21.321,3992990,0
2012-02-21,21.503,21.803,21.438,21.488,6564906,0
2012-02-22,21.537,21.618,20.775,20.796,6881707,0
2012-02-23,20.759,21.229,20.759,20.89,4749752,0
2012-02-24,20.881,21.005,20.665,20.724,3402554,0
2012-02-27,20.655,20.94,20.453,20.741,3633647,0
2012-02-28,20.715,21.237,20.522,21.179,4764788,0
2012-02-29,21.223,21.292,20.452,20.483,6987360,0
2012-03-01,20.54,20.796,20.39,20.483,4941606,0
2012-03-02,20.418,20.516,20.135,20.158,3945456,0
2012-03-05,20.085,20.549,19.92,20.435,4640994,0
2012-03-06,20.119,20.309,19.881,19.951,4684664,0
2012-03-07,19.954,20.435,19.836,20.225,5146407,0
2012-03-08,20.357,20.483,20.174,20.357,3023190,0
2012-03-09,20.285,20.643,20.243,20.54,3887925,0
2012-03-12,20.498,20.566,20.276,20.365,3362572,0
2012-03-13,20.54,20.601,20.303,20.39,5443105,0
2012-03-14,20.357,20.435,19.678,19.836,8717741,0
2012-03-15,19.844,20.955,19.398,20.898,12178520,0
2012-03-16,20.881,21.272,20.665,21.166,12341174,0
2012-03-19,21.023,21.821,20.989,21.663,10293605,0
2012-03-20,21.469,21.893,21.122,21.803,8240664,0
2012-03-21,21.803,22.68,21.786,22.505,16248656,0
2012-03-22,22.373,22.846,22.184,22.357,9383861,0
2012-03-23,22.556,23.179,22.249,22.813,10140094,0
2012-03-26,22.961,23.014,22.473,22.699,9017823,0
2012-03-27,22.769,22.806,22.291,22.332,8342362,0
2012-03-28,22.407,22.638,21.999,22.076,11799480,0
2012-03-29,20.996,21.13,19.867,20.54,36646804,0
2012-03-30,20.341,20.374,19.58,19.636,20334992,0
2012-04-02,19.274,19.736,18.909,19.604,13484655,0
2012-04-03,19.381,19.824,19.322,19.532,9952159,0
2012-04-04,19.372,19.881,18.87,19.029,12390109,0
2012-04-05,18.851,19.02,18.603,18.781,6094140,0
2012-04-09,18.503,18.855,18.301,18.784,10122291,0
2012-04-10,18.648,19.691,17.584,17.679,35717861,0
2012-04-11,17.651,18.362,17.584,18.21,16446333,0
2012-04-12,18.187,18.695,18.085,18.445,23369146,0
2012-04-13,18.412,18.639,18.187,18.279,22134884,0
2012-04-16,18.287,18.302,17.886,18.119,8726464,0
2012-04-17,18.285,18.395,18.143,18.31,7091701,0
2012-04-18,18.58,18.737,18.362,18.427,7511672,0
2012-04-19,18.427,18.63,18.287,18.379,5282496,0
2012-04-20,18.33,18.379,17.871,17.936,11754177,0
2012-04-23,17.76,18.338,17.651,18.17,9096629,0
2012-04-24,17.943,18.238,17.743,18.128,8094403,0
2012-04-25,18.302,18.529,18.22,18.445,5734061,0
2012-04-26,18.453,18.562,18.338,18.47,5746109,0
2012-04-27,18.57,18.655,18.252,18.655,6008290,0
2012-04-30,18.655,18.728,18.321,18.436,4159521,0
2012-05-01,18.427,18.957,18.37,18.758,6653106,0
2012-05-02,18.603,18.611,18.362,18.461,4666495,0
2012-05-03,18.529,18.545,17.947,18.031,10723142,0
2012-05-04,18.027,18.036,17.359,17.391,7108918,0
2012-05-07,17.258,17.5,17.177,17.224,6216996,0
2012-05-08,17.099,17.126,16.541,16.81,9360747,0
2012-05-09,16.625,17.039,16.534,16.794,7235544,0
2012-05-10,16.861,16.876,16.609,16.66,8383809,0
2012-05-11,16.264,16.58,16.063,16.105,8985244,0
2012-05-14,15.989,16.456,15.89,16.341,9547025,0
2012-05-15,16.407,16.415,15.915,15.972,5652466,0
2012-05-16,16.073,16.282,15.806,15.806,6507343,0
2012-05-17,15.846,15.846,15.388,15.404,10289736,0
2012-05-18,15.499,15.589,14.906,15.05,11715470,0
2012-05-21,14.752,15.278,14.643,15.179,12069874,0
2012-05-22,15.704,15.756,14.988,15.419,27412862,0
2012-05-23,15.263,15.546,15.003,15.513,8690634,0
2012-05-24,15.664,15.898,15.506,15.72,8215556,0
2012-05-25,15.607,16.078,15.607,16.011,6745367,0
2012-05-29,16.081,16.206,15.915,16.105,7277804,0
2012-05-30,15.998,16.238,15.872,16.039,6869512,0
2012-05-31,15.989,16.039,15.53,15.639,7691264,0
2012-06-01,15.278,15.537,15.187,15.286,8991331,0
2012-06-04,15.304,15.397,14.967,15.219,10734280,0
2012-06-05,15.194,16.078,15.187,16.011,11636311,0
2012-06-06,16.095,16.625,16.078,16.617,9001610,0
2012-06-07,15.934,16.979,15.194,16.456,39375531,0
2012-06-08,16.456,17.131,16.34,16.828,12525098,0
2012-06-11,16.956,17.214,16.407,16.424,10773191,0
2012-06-12,16.526,16.921,16.424,16.876,8197675,0
2012-06-13,16.741,16.876,16.245,16.34,11730903,0
2012-06-14,16.609,16.785,16.474,16.687,7890800,0
2012-06-15,16.702,16.876,16.67,16.869,7578544,0
2012-06-18,16.716,16.893,16.549,16.678,5420333,0
2012-06-19,17.131,17.602,16.928,17.039,13469291,0
2012-06-20,17.087,17.214,16.911,17.105,6564800,0
2012-06-21,17.214,17.3,16.263,16.407,9625634,0
2012-06-22,16.501,16.67,16.155,16.163,7644068,0
2012-06-25,16.035,16.045,15.554,15.589,7182184,0
2012-06-26,15.689,18.184,15.49,16.315,20631082,0
2012-06-27,16.188,16.777,15.894,16.678,10627571,0
2012-06-28,16.511,17.635,16.331,17.585,17258951,0
2012-06-29,17.786,17.897,17.096,17.652,10549703,0
2012-07-02,18.427,19.851,18.377,18.697,42482738,0
2012-07-03,18.588,18.649,18.177,18.319,7702230,0
2012-07-05,18.453,18.674,18.292,18.31,7308898,0
2012-07-06,18.177,18.361,18.107,18.184,9494827,0
2012-07-09,18.115,18.177,17.628,17.839,7562782,0
2012-07-10,17.921,18.285,16.511,17.804,8747510,0
2012-07-11,16.785,17.123,16.263,16.315,19527750,0
2012-07-12,16.255,16.44,15.944,16.02,15027315,0
2012-07-13,15.894,16.053,15.481,16.003,11858594,0
2012-07-16,16.111,16.155,15.682,15.919,8306051,0
2012-07-17,15.934,16.003,15.531,15.85,6277424,0
2012-07-18,15.767,16.086,15.674,15.876,7145697,0
2012-07-19,15.826,15.919,15.547,15.801,8039590,0
2012-07-20,15.682,15.758,15.261,15.353,7819392,0
2012-07-23,15.16,15.857,14.967,15.733,10567541,0
2012-07-24,15.607,15.714,15.05,15.244,12488023,0
2012-07-25,15.16,15.187,14.538,14.603,11463918,0
2012-07-26,14.815,14.891,14.292,14.51,12978939,0
2012-07-27,14.654,15.068,14.645,14.958,8942218,0
2012-07-30,15.826,15.833,14.967,15.209,9431848,0
2012-07-31,15.093,15.429,15.024,15.237,8766011,0
2012-08-01,15.304,15.741,15.024,15.219,14614575,0
2012-08-02,15.033,15.05,14.46,14.645,8146577,0
2012-08-03,14.993,15.017,14.74,14.857,5027165,0
2012-08-06,18.192,18.192,16.086,16.838,58974959,0
2012-08-07,16.67,16.885,16.222,16.759,14582084,0
2012-08-08,16.652,16.861,16.424,16.724,9945226,0
2012-08-09,16.67,16.828,15.547,16.163,13896653,0
2012-08-10,16.028,16.389,16.003,16.18,5602186,0
2012-08-13,16.086,16.617,16.086,16.407,6531671,0
2012-08-14,16.356,16.397,15.977,16.298,7693020,0
2012-08-15,16.315,16.501,15.986,16.307,4946835,0
2012-08-16,16.599,17.309,16.501,17.19,9450348,0
2012-08-17,17.105,17.309,16.903,17.072,9006239,0
2012-08-20,16.003,16.171,15.278,15.296,26124612,0
2012-08-21,13.796,15.448,13.687,15.085,50232399,0
2012-08-22,14.832,15.286,14.755,14.924,10152219,0
2012-08-23,15.411,15.499,15.024,15.169,13709843,0
2012-08-24,15.008,15.085,14.46,14.581,12530935,0
2012-08-27,15.58,15.706,14.984,15.05,20458393,0
2012-08-28,15.219,15.411,14.782,15.042,17257732,0
2012-08-29,14.911,15.405,14.7,15.337,12871569,0
2012-08-30,15.228,15.328,14.976,14.993,5774947,0
2012-08-31,15.068,15.286,14.832,14.941,6919731,0
2012-09-04,14.924,15.201,14.746,15.177,5817941,0
2012-09-05,15.219,15.321,15.024,15.085,7478761,0
2012-09-06,15.169,15.37,15.118,15.362,6720690,0
2012-09-07,15.397,15.838,15.243,15.5,8449986,0
2012-09-10,15.474,15.846,15.405,15.455,4882225,0
2012-09-11,15.618,15.838,15.388,15.796,4737614,0
2012-09-12,15.872,15.974,15.709,15.796,6630064,0
2012-09-13,15.771,15.805,15.388,15.574,6694560,0
2012-09-14,15.449,15.898,15.449,15.796,6019100,0
2012-09-17,15.727,15.745,15.133,15.269,7748020,0
2012-09-18,15.056,15.236,14.845,15.013,7121409,0
2012-09-19,15.046,15.549,15.013,15.25,6997022,0
2012-09-20,15.176,15.556,15.09,15.379,5813562,0
2012-09-21,15.42,15.514,15.141,15.141,7452515,0
2012-09-24,15.09,15.158,14.92,14.972,6565075,0
2012-09-25,14.98,15.082,14.393,14.393,6655633,0
2012-09-26,14.376,15.397,14.267,14.954,12199042,0
2012-09-27,15.046,15.099,14.565,14.945,4361741,0
2012-09-28,14.766,14.894,14.574,14.621,5105129,0
2012-10-01,14.621,14.826,14.412,14.444,5234509,0
2012-10-02,14.52,14.582,14.325,14.429,4147218,0
2012-10-03,14.877,15.193,14.631,15.099,10864057,0
2012-10-04,15.167,15.753,15.107,15.644,9284808,0
2012-10-05,15.61,15.727,15.2,15.328,5194559,0
2012-10-08,15.133,15.492,15.133,15.227,2499478,0
2012-10-09,15.25,15.286,14.954,15.167,3388997,0
2012-10-10,15.277,15.474,15.099,15.133,6596504,0
2012-10-11,15.236,15.346,15.09,15.167,4517795,0
2012-10-12,15.269,15.346,14.997,15.013,2651779,0
2012-10-15,15.176,15.227,14.758,14.861,3165964,0
2012-10-16,14.886,15.082,14.877,14.972,3001202,0
2012-10-17,14.98,15.065,14.717,14.954,3352374,0
2012-10-18,14.852,15.013,14.708,14.869,3348986,0
2012-10-19,14.852,14.852,14.639,14.665,3715218,0
2012-10-22,14.631,14.861,14.493,14.538,3931570,0
2012-10-23,14.402,14.631,14.24,14.34,6271484,0
2012-10-24,14.376,14.479,13.909,14.384,9304616,0
2012-10-25,13.849,13.892,12.812,12.898,18831931,0
2012-10-26,12.888,13.042,12.507,12.718,10741863,0
2012-10-31,12.701,13.034,12.65,12.931,6033628,0
2012-11-01,12.963,12.999,12.762,12.795,4631377,0
2012-11-02,12.855,12.915,12.429,12.488,5767177,0
2012-11-05,12.524,12.735,12.294,12.304,5889078,0
2012-11-06,12.386,12.718,12.225,12.71,5755432,0
2012-11-07,12.786,13.585,12.718,13.151,12178574,0
2012-11-08,13.263,13.27,12.939,12.972,4768995,0
2012-11-09,13.025,13.196,12.907,13.007,3806733,0
2012-11-12,13.246,13.816,13.213,13.473,8317767,0
2012-11-13,13.456,13.51,13.213,13.348,5809955,0
2012-11-14,13.348,13.501,12.981,13.034,4737319,0
2012-11-15,13.083,13.204,12.803,12.963,3992240,0
2012-11-16,12.939,13.025,11.494,11.691,20432795,0
2012-11-19,12.131,12.156,11.648,11.691,11989387,0
2012-11-20,10.896,10.935,9.981,10.169,38529316,0
2012-11-21,10.056,10.169,9.7,9.836,22060852,0
2012-11-23,9.998,10.152,9.812,9.947,8513675,0
2012-11-26,9.989,10.703,9.947,10.611,18519599,0
2012-11-27,10.611,11.4,10.525,10.958,25816026,0
2012-11-28,10.875,11.348,10.763,11.348,11956314,0
2012-11-29,11.283,11.478,10.679,11.01,16297212,0
2012-11-30,10.958,11.163,10.711,11.147,15292335,0
2012-12-03,11.147,11.188,10.967,10.983,6106691,0
2012-12-04,11.01,11.035,10.331,10.331,10023321,0
2012-12-05,10.371,10.583,10.226,10.271,7427346,0
2012-12-06,10.294,10.575,10.244,10.509,10581273,0
2012-12-07,10.697,10.775,10.267,10.337,8355348,0
2012-12-10,10.128,10.757,10.042,10.68,9059271,0
2012-12-11,10.714,10.757,10.328,10.439,8997293,0
2012-12-12,10.414,10.672,10.23,10.499,18970545,0
2012-12-13,11.956,12.481,11.811,12.172,51094189,0
2012-12-14,10.74,10.853,10,10.385,49082829,0
2012-12-17,10.422,10.594,10.395,10.576,9224365,0
2012-12-18,10.621,10.672,10.422,10.448,9692343,0
2012-12-19,10.448,10.534,10.24,10.257,7012323,0
2012-12-20,10.267,10.43,10.173,10.32,6823969,0
2012-12-21,10.207,10.222,10,10.059,9809552,0
2012-12-24,10.068,10.102,9.921,9.973,2667143,0
2012-12-26,10.019,10.075,9.835,9.887,5802938,0
2012-12-27,9.905,9.931,9.655,9.921,6307825,0
2012-12-28,9.801,9.862,9.682,9.733,5187638,0
2012-12-31,9.793,10.24,9.733,10.213,9521493,0
2013-01-02,10.465,10.525,10.102,10.182,7615952,0
2013-01-03,10.23,10.525,10.191,10.337,7082337,0
2013-01-04,10.31,10.439,10.249,10.439,7046150,0
2013-01-07,10.395,10.534,10.36,10.525,5974368,0
2013-01-08,10.474,10.516,10.128,10.191,7986600,0
2013-01-09,10.24,10.292,9.811,9.991,9664181,0
2013-01-10,10.155,10.621,10.084,10.525,11342901,0
2013-01-11,11.213,12.396,11.213,12.25,53110332,0
2013-01-14,12.069,12.646,12,12.481,22828978,0
2013-01-15,12.396,12.5,12.24,12.43,13048275,0
2013-01-16,12.344,12.723,12.344,12.646,8031478,0
2013-01-17,12.723,12.896,12.534,12.603,9655265,0
2013-01-18,12.681,12.869,12.559,12.827,7268434,0
2013-01-22,12.827,13.593,12.713,13.266,16012594,0
2013-01-23,13.18,13.559,13.042,13.275,14191582,0
2013-01-24,13.163,13.37,13.154,13.223,8125507,0
2013-01-25,13.309,13.637,13.231,13.603,10657825,0
2013-01-28,13.947,14.102,13.732,13.843,12274875,0
2013-01-29,13.843,13.965,13.68,13.783,6256461,0
2013-01-30,13.8,13.914,13.655,13.704,7823559,0
2013-01-31,13.575,14.076,13.463,14.017,7434162,0
2013-02-01,14.111,14.145,13.759,13.887,5225935,0
2013-02-04,13.826,13.914,13.559,13.584,7196374,0
2013-02-05,13.759,13.94,13.318,13.732,6201908,0
2013-02-06,13.612,13.714,13.463,13.714,5332487,0
2013-02-07,13.724,13.775,13.309,13.432,4558976,0
2013-02-08,13.454,13.491,13.035,13.18,5539547,0
2013-02-11,13.135,13.62,13.111,13.542,4476677,0
2013-02-12,13.463,13.533,13.172,13.301,5204904,0
2013-02-13,13.326,13.965,11.922,13.035,20097050,0
2013-02-14,12.972,14.102,12.931,13.542,16707182,0
2013-02-15,13.732,14.561,13.724,14.543,21349760,0
2013-02-19,15.11,15.309,14.826,14.939,19013563,0
2013-02-20,15.223,15.257,14.561,14.87,9220560,0
2013-02-21,14.845,15.086,14.571,15.007,9991416,0
2013-02-22,14.965,15.007,14.618,14.672,6011461,0
2013-02-25,14.706,14.947,14.516,14.653,9876589,0
2013-02-26,14.653,14.792,13.965,14.187,12580479,0
2013-02-27,14.051,14.342,14.007,14.31,5296439,0
2013-02-28,14.61,14.61,13.575,14.145,14853289,0
2013-03-01,14.982,15.05,13.896,14.792,37937837,0
2013-03-04,14.706,15.629,14.637,15.319,16445627,0
2013-03-05,15.524,15.904,15.247,15.859,14064769,0
2013-03-06,16.628,16.811,15.335,16.164,30959306,0
2013-03-07,16.238,16.664,15.999,16.601,12247745,0
2013-03-08,16.747,17.766,16.56,17.384,26431322,0
2013-03-11,17.482,17.628,17.229,17.311,23225334,0
2013-03-12,17.467,17.757,17.292,17.49,17627160,0
2013-03-13,17.532,18.328,17.498,18.07,13518072,0
2013-03-14,18.091,18.577,18.033,18.534,10728218,0
2013-03-15,18.629,18.794,18.223,18.492,14025576,0
2013-03-18,18.291,19.18,18.291,19.077,17393711,0
2013-03-19,19.022,19.416,18.903,19.328,13002633,0
2013-03-20,19.606,20.378,19.563,20.04,18958173,0
2013-03-21,19.928,20.285,19.426,19.51,18232896,0
2013-03-22,19.615,19.964,18.963,19.791,18054986,0
2013-03-25,19.891,20.378,19.649,20.153,11284005,0
2013-03-26,20.067,20.188,19.343,19.719,10845884,0
2013-03-27,19.371,19.744,18.913,19.242,12258081,0
2013-03-28,19.268,19.573,19.11,19.242,10201446,0
2013-04-01,19.223,19.51,18.802,18.832,7011594,0
2013-04-02,18.894,19.284,18.737,18.802,8840046,0
2013-04-03,18.876,19.18,18.651,18.807,8748265,0
2013-04-04,18.866,21.978,18.856,21.832,63736818,0
2013-04-05,21.586,22.116,21.117,22.108,29266006,0
2013-04-08,22.125,22.837,21.501,22.551,36499237,0
2013-04-09,22.291,22.664,21.987,22.36,14116331,0
2013-04-10,22.351,22.377,21.194,21.561,16437051,0
2013-04-11,21.369,21.631,20.83,20.944,13610103,0
2013-04-12,20.909,21.048,20.343,20.927,17187174,0
2013-04-15,20.772,21.082,19.589,19.928,13019093,0
2013-04-16,19.997,20.616,19.911,20.553,8462141,0
2013-04-17,20.328,20.563,20.032,20.31,7083908,0
2013-04-18,20.414,20.598,19.791,19.956,7013311,0
2013-04-19,20.136,20.483,19.806,20.196,5807402,0
2013-04-22,20.057,20.794,19.865,20.571,6093817,0
2013-04-23,20.616,21.145,20.517,20.96,7148398,0
2013-04-24,20.979,21.179,20.442,20.649,5175385,0
2013-04-25,20.656,21.169,20.588,20.97,6083606,0
2013-04-26,20.883,21.032,20.328,20.414,5346064,0
2013-04-29,20.483,21.023,20.241,21.023,6088199,0
2013-04-30,22.333,23.385,22.282,22.578,26808471,0
2013-05-01,22.317,22.967,22.1,22.499,8572172,0
2013-05-02,22.499,22.907,22.438,22.812,5056899,0
2013-05-03,22.976,23.124,22.542,23.038,5881181,0
2013-05-06,22.995,23.097,22.499,22.881,5369304,0
2013-05-07,22.907,22.976,22.585,22.691,4212703,0
2013-05-08,22.594,22.95,22.056,22.159,6891523,0
2013-05-09,22.143,22.709,22.108,22.238,5175836,0
2013-05-10,22.282,22.317,21.699,22.038,4818409,0
2013-05-13,22.125,22.187,21.814,21.987,3941904,0
2013-05-14,22.002,23.583,21.978,23.228,8572134,0
2013-05-15,23.013,23.151,22.481,22.932,6424066,0
2013-05-16,22.716,22.821,22.326,22.499,4170677,0
2013-05-17,22.491,23.419,22.472,23.367,6800012,0
2013-05-20,23.359,23.777,22.995,23.289,9072650,0
2013-05-21,22.664,23.446,21.862,22.272,24082530,0
2013-05-22,22.272,22.959,21.953,22.282,11161781,0
2013-05-23,22.065,22.881,21.978,22.837,6126055,0
2013-05-24,22.691,22.881,22.282,22.611,4766127,0
2013-05-28,22.821,23.263,22.775,23.22,8390440,0
2013-05-29,23.013,23.541,22.898,23.49,8249696,0
2013-05-30,23.583,24.471,23.583,24.095,12429963,0
2013-05-31,23.968,24.55,23.892,23.935,11768086,0
2013-06-03,24.523,24.645,23.326,23.769,11992343,0
2013-06-04,23.647,24.357,23.574,23.801,8036642,0
2013-06-05,23.62,24.253,23.482,23.532,9614914,0
2013-06-06,23.472,24.072,23.298,24.048,5593601,0
2013-06-07,24.169,24.254,23.704,23.915,3999062,0
2013-06-10,23.932,24.666,23.852,24.508,5545691,0
2013-06-11,24.115,24.536,23.965,24.377,7145917,0
2013-06-12,24.403,24.413,23.39,23.494,6289609,0
2013-06-13,23.416,24.115,23.406,24.087,7098026,0
2013-06-14,24.105,24.386,23.274,23.487,6662568,0
2013-06-17,23.617,24.02,23.572,23.958,4885236,0
2013-06-18,23.941,24.648,23.512,24.527,5804403,0
2013-06-19,24.394,24.562,24.15,24.177,4432961,0
2013-06-20,23.775,23.95,22.961,23.24,5039112,0
2013-06-21,23.321,23.748,23.118,23.397,7826174,0
2013-06-24,23.04,23.215,22.534,23.006,3805664,0
2013-06-25,23.259,23.572,23.006,23.371,5894947,0
2013-06-26,23.512,23.852,23.171,23.843,3741365,0
2013-06-27,23.95,24.403,23.915,24.333,3685821,0
2013-06-28,24.302,24.538,23.975,23.984,4681583,0
2013-07-01,24.386,26.144,24.229,25.994,13737649,0
2013-07-02,25.967,25.977,24.571,25.078,8280589,0
2013-07-03,25.303,25.819,25.146,25.714,4982518,0
2013-07-05,25.742,26.09,25.487,25.985,4663131,0
2013-07-08,26.168,26.51,26.038,26.238,6552942,0
2013-07-09,26.282,26.527,25.827,25.985,6288692,0
2013-07-10,25.811,25.811,24.498,24.883,12357855,0
2013-07-11,25.198,25.766,25.103,25.679,6378946,0
2013-07-12,25.688,26.144,25.401,25.985,8516658,0
2013-07-15,26.012,26.151,25.758,25.872,3890201,0
2013-07-16,25.881,25.96,25.19,25.47,3604559,0
2013-07-17,25.53,25.619,24.9,24.947,3814093,0
2013-07-18,25.005,25.363,24.743,25.18,4083517,0
2013-07-19,25.288,25.363,24.964,25.321,3572458,0
2013-07-22,25.321,25.714,25.04,25.697,2671630,0
2013-07-23,25.705,25.803,25.521,25.636,2586122,0
2013-07-24,25.652,25.897,25.446,25.636,2605590,0
2013-07-25,25.644,26.168,25.627,26.16,2589157,0
2013-07-26,25.96,26.063,25.636,25.916,1887809,0
2013-07-29,25.786,25.951,25.078,25.225,3167722,0
2013-07-30,25.261,25.776,25.031,25.644,4408753,0
2013-07-31,25.627,26.537,25.576,26.302,4551291,0
2013-08-01,26.377,26.876,26.351,26.841,4018985,0
2013-08-02,26.764,27.383,26.265,27.357,3664808,0
2013-08-05,27.262,27.733,27.173,27.307,5574485,0
2013-08-06,27.27,27.569,26.894,27.438,5260231,0
2013-08-07,27.2,27.253,26.369,26.607,6307257,0
2013-08-08,26.466,27.463,26.361,27.122,5043066,0
2013-08-09,27.069,27.245,26.58,26.773,3200799,0
2013-08-12,26.626,27.619,26.607,26.973,4853680,0
2013-08-13,26.989,27.104,26.527,26.973,4178813,0
2013-08-14,27.044,28.119,26.841,27.68,8047542,0
2013-08-15,27.192,27.532,26.727,26.93,5731137,0
2013-08-16,26.867,27.409,26.51,26.543,5724349,0
2013-08-19,26.634,27.298,26.571,26.858,6511221,0
2013-08-20,29.874,30.434,28.851,30.418,35976088,0
2013-08-21,30.294,30.513,29.333,29.5,12594663,0
2013-08-22,29.717,30.975,29.673,30.766,9486999,0
2013-08-23,30.558,31.185,30.434,30.663,8050871,0
2013-08-26,30.671,31.59,30.494,31.3,5846903,0
2013-08-27,30.74,30.975,30.372,30.609,8323259,0
2013-08-28,30.663,31.59,30.523,31.3,8233823,0
2013-08-29,31.291,32.035,31.133,31.773,7080212,0
2013-08-30,31.937,31.991,31.507,31.595,5624646,0
2013-09-03,31.846,32.339,31.846,32.329,6850596,0
2013-09-04,32.408,33.198,32.233,32.46,10648463,0
2013-09-05,32.514,32.855,32.435,32.77,6395034,0
2013-09-06,32.804,32.872,32.214,32.505,6748352,0
2013-09-09,32.681,33.118,32.505,32.627,4630515,0
2013-09-10,32.855,33.295,32.497,33.295,5424506,0
2013-09-11,33.207,33.363,32.787,33.278,4497843,0
2013-09-12,33.304,33.331,32.697,33.04,3671960,0
2013-09-13,33.058,33.855,32.919,33.612,5092972,0
2013-09-16,33.988,34.305,33.479,33.646,5265871,0
2013-09-17,33.848,34.365,33.724,34.198,5021721,0
2013-09-18,34.129,34.409,33.568,34.286,4504735,0
2013-09-19,34.437,34.489,33.98,34.33,5930855,0
2013-09-20,34.322,34.419,33.629,33.629,7106432,0
2013-09-23,33.823,34.382,33.708,34.147,6392673,0
2013-09-24,34.164,34.357,33.612,33.629,6316041,0
2013-09-25,33.68,33.848,32.882,33.363,7656575,0
2013-09-26,33.568,34.217,33.541,33.832,3198624,0
2013-09-27,33.655,33.928,33.198,33.346,3233099,0
2013-09-30,32.855,33.283,32.7,33.061,4340757,0
2013-10-01,32.978,33.577,32.953,33.322,4109013,0
2013-10-02,33.031,33.251,32.662,33.067,3406215,0
2013-10-03,33.198,33.288,32.364,33.094,3887869,0
2013-10-04,33.094,33.76,32.751,33.498,3771938,0
2013-10-07,33.111,33.278,32.487,32.497,3506270,0
2013-10-08,32.575,33.023,31.23,31.319,7905523,0
2013-10-09,31.364,32.101,30.623,31.838,6078299,0
2013-10-10,33.145,34.506,33.145,34.244,13084413,0
2013-10-11,34.022,34.805,33.954,34.472,6652677,0
2013-10-14,34.226,34.823,34.067,34.78,5627019,0
2013-10-15,34.99,36.404,34.867,35.666,14330979,0
2013-10-16,36.089,36.938,35.971,36.525,10958439,0
2013-10-17,36.674,37.721,36.525,37.597,9270866,0
2013-10-18,37.721,37.991,37.212,37.73,6827894,0
2013-10-21,37.764,37.851,37.316,37.588,3637388,0
2013-10-22,37.684,38.194,37.387,37.826,4847274,0
2013-10-23,37.564,37.833,37.15,37.361,4879058,0
2013-10-24,37.456,37.886,37.165,37.527,3430303,0
2013-10-25,37.622,38.369,37.297,37.554,13162236,0
2013-10-28,37.764,38.499,37.527,37.64,4347758,0
2013-10-29,37.456,37.756,36.973,37.684,4846956,0
2013-10-30,37.799,38.056,37.229,37.519,3397240,0
2013-10-31,37.401,38.157,36.861,37.734,3877004,0
2013-11-01,38,38.125,37.491,37.693,3933746,0
2013-11-04,37.781,38.15,37.764,38,3732221,0
2013-11-05,37.982,38.862,37.881,38.687,4559544,0
2013-11-06,38.745,38.835,36.412,36.621,10803521,0
2013-11-07,36.878,37.113,35.885,35.904,6993125,0
2013-11-08,35.866,37.239,35.866,37.239,4728233,0
2013-11-11,38,38.933,37.842,38.923,7867578,0
2013-11-12,38.784,39.073,38.229,38.433,3954969,0
2013-11-13,38.397,39.214,38.335,38.624,6123290,0
2013-11-14,38.574,38.723,37.684,38.046,6795779,0
2013-11-15,38.125,38.582,38.036,38.359,5606451,0
2013-11-18,38.582,38.942,37.94,38.246,8237343,0
2013-11-19,35.753,36.096,33.734,34.05,37761220,0
2013-11-20,34.253,34.902,33.76,33.988,13502672,0
2013-11-21,34.207,34.682,33.288,34.305,11106807,0
2013-11-22,34.489,34.673,34.33,34.569,5499728,0
2013-11-25,35.131,35.147,34.726,34.884,4621268,0
2013-11-26,35.05,35.208,34.447,34.788,8018491,0
2013-11-27,34.813,34.858,34.48,34.78,4508196,0
2013-11-29,35.433,35.795,35.107,35.749,4860183,0
2013-12-02,35.639,36.807,35.62,36.071,7323259,0
2013-12-03,36.005,37.037,35.548,37.028,7153923,0
2013-12-04,37.028,37.91,36.675,37.734,7522617,0
2013-12-05,37.532,38.078,36.622,36.675,6121800,0
2013-12-06,36.845,37.381,36.052,36.193,5674356,0
2013-12-09,36.221,36.916,36.211,36.465,5122090,0
2013-12-10,36.516,36.967,36.287,36.622,2820175,0
2013-12-11,36.465,36.58,35.495,35.715,3719202,0
2013-12-12,35.715,36.183,35.266,35.467,5597158,0
2013-12-13,35.6,36.368,35.6,35.715,4482022,0
2013-12-16,36.024,36.931,35.892,36.788,4862509,0
2013-12-17,36.713,36.749,36.005,36.342,4126793,0
2013-12-18,36.704,37.205,36.111,36.993,5235761,0
2013-12-19,37.028,37.028,36.324,36.456,3417822,0
2013-12-20,36.516,36.544,34.949,34.966,11417746,0
2013-12-23,35.053,35.918,34.894,35.804,5558992,0
2013-12-24,35.722,35.918,35.326,35.459,1724061,0
2013-12-26,35.476,36.296,35.476,36.183,3852595,0
2013-12-27,36.165,36.358,35.317,35.415,3096787,0
2013-12-30,35.495,35.495,34.666,35.276,4253354,0
2013-12-31,35.283,35.521,35.001,35.16,3319900,0
2014-01-02,35.045,36.146,34.931,35.707,4558620,0
2014-01-03,35.707,36.014,35.564,35.864,2909387,0
2014-01-06,35.229,35.662,33.767,34.745,12494714,0
2014-01-07,34.515,34.993,33.309,33.838,8891564,0
2014-01-08,33.917,34.382,33.158,33.36,7873784,0
2014-01-09,33.061,33.396,32.498,33.09,9206346,0
2014-01-10,33.254,33.443,32.498,33.335,5487513,0
2014-01-13,33.327,33.881,32.277,32.498,6440574,0
2014-01-14,32.568,32.823,31.449,32.664,13788696,0
2014-01-15,32.885,33.368,32.1,33.122,15953517,0
2014-01-16,22.843,24.863,22.729,23.656,96618635,0
2014-01-17,23.813,23.847,21.52,21.539,68507608,0
2014-01-21,21.681,22.12,21.381,21.574,28222716,0
2014-01-22,21.681,23.02,21.574,22.93,26925008,0
2014-01-23,22.921,23.222,22.63,22.985,16623582,0
2014-01-24,22.729,22.729,21.962,22.058,13526118,0
2014-01-27,22.077,22.155,21.415,21.69,11386942,0
2014-01-28,21.564,22.12,21.547,21.796,10402761,0
2014-01-29,21.607,21.69,21.028,21.133,8461040,0
2014-01-30,21.415,21.582,19.995,20.031,17412570,0
2014-01-31,19.706,21.106,19.528,20.756,15321883,0
2014-02-03,20.718,20.832,19.837,20.339,13940543,0
2014-02-04,20.429,20.614,19.977,20.083,10172941,0
2014-02-05,19.845,20.473,19.661,20.383,9400817,0
2014-02-06,20.322,21.152,20.306,20.905,7465816,0
2014-02-07,20.992,21.846,20.975,21.645,10530594,0
2014-02-10,21.607,22.331,21.301,22.252,13676166,0
2014-02-11,22.324,22.622,22.183,22.412,12119978,0
2014-02-12,22.412,22.517,21.697,21.945,9441973,0
2014-02-13,21.804,21.881,21.555,21.759,6906225,0
2014-02-14,21.768,21.989,21.574,21.846,4621390,0
2014-02-18,21.989,22.192,21.697,22.031,5008222,0
2014-02-19,22.023,22.138,21.839,21.936,7801462,0
2014-02-20,21.804,22.086,21.74,21.899,5913290,0
2014-02-21,21.862,22.068,21.672,21.721,5248110,0
2014-02-24,21.822,22.34,21.681,22.192,6856161,0
2014-02-25,22.111,22.985,22.103,22.315,14712891,0
2014-02-26,22.517,23.098,22.27,22.761,16591113,0
2014-02-27,24.422,24.863,22.412,22.543,38554208,0
2014-02-28,22.79,23.771,22.639,23.479,17498221,0
2014-03-03,23.273,23.514,22.939,23.055,9126752,0
2014-03-04,23.355,23.398,22.571,22.745,11307119,0
2014-03-05,22.905,23.258,22.385,22.517,9876207,0
2014-03-06,22.536,22.587,21.777,22.428,11748968,0
2014-03-07,22.526,22.895,22.208,22.745,7621953,0
2014-03-10,22.712,23.196,22.507,23.136,8818886,0
2014-03-11,23.071,23.126,22.695,22.895,6328027,0
2014-03-12,22.8,22.862,22.481,22.695,5364868,0
2014-03-13,22.843,22.949,22.235,22.297,6608577,0
2014-03-14,22.288,22.745,22.252,22.658,4370564,0
2014-03-17,22.761,23.071,22.595,22.93,4814568,0
2014-03-18,23.056,23.063,22.744,22.966,4991967,0
2014-03-19,22.995,23.082,22.76,22.852,3982810,0
2014-03-20,22.799,23.136,22.469,22.93,5211757,0
2014-03-21,23.154,23.925,22.995,23.925,13751363,0
2014-03-24,23.9,24.137,23.198,23.384,7746811,0
2014-03-25,23.544,23.606,23.162,23.241,5413733,0
2014-03-26,23.365,23.394,22.71,22.871,4779057,0
2014-03-27,22.826,22.887,22.302,22.833,6363880,0
2014-03-28,22.879,23.694,22.843,23.136,6257720,0
2014-03-31,23.374,23.597,23.117,23.437,5098637,0
2014-04-01,23.437,23.587,23.117,23.41,5466077,0
2014-04-02,23.401,24.069,23.34,23.783,5953638,0
2014-04-03,23.8,23.952,23.544,23.758,4787770,0
2014-04-04,24.004,24.795,23.561,24.583,12725543,0
2014-04-07,24.476,24.626,23.934,24.129,7835217,0
2014-04-08,24.166,24.37,23.944,24.289,6866600,0
2014-04-09,24.324,24.538,24.069,24.28,5727363,0
2014-04-10,24.316,24.316,23.259,23.259,7746822,0
2014-04-11,23.099,23.099,22.424,22.637,7337798,0
2014-04-14,22.852,22.995,22.533,22.808,5080018,0
2014-04-15,22.533,22.585,21.52,22.187,12111485,0
2014-04-16,22.336,22.336,21.598,21.713,6456518,0
2014-04-17,21.722,21.965,21.486,21.722,6994995,0
2014-04-21,21.788,21.824,21.36,21.404,5940021,0
2014-04-22,21.52,21.778,21.341,21.731,6713917,0
2014-04-23,21.76,21.973,21.539,21.539,3203910,0
2014-04-24,21.598,21.713,21.432,21.467,4820778,0
2014-04-25,21.457,21.655,21.182,21.637,8363287,0
2014-04-28,21.833,22.808,21.741,22.674,10474111,0
2014-04-29,22.703,22.887,22.052,22.887,5675268,0
2014-04-30,22.852,23.127,22.611,23.013,5195106,0
2014-05-01,23.189,23.428,22.985,23.089,3704885,0
2014-05-02,23.108,23.498,23.082,23.208,4011518,0
2014-05-05,23.099,23.108,22.852,22.995,3082015,0
2014-05-06,22.985,22.985,22.196,22.346,4913366,0
2014-05-07,22.4,22.541,22.239,22.408,2909406,0
2014-05-08,22.424,22.852,22.371,22.637,3579646,0
2014-05-09,22.637,23.047,22.55,23.004,2987309,0
2014-05-12,23.047,23.394,22.985,23.295,3348102,0
2014-05-13,23.348,23.739,22.966,23.117,5819957,0
2014-05-14,23.127,23.241,22.912,23.089,3725679,0
2014-05-15,23.021,23.021,22.381,22.603,5617583,0
2014-05-16,22.594,22.657,22.248,22.62,3709126,0
2014-05-19,22.594,23.216,22.453,23.18,4780232,0
2014-05-20,23.099,23.144,21.806,21.883,9944414,0
2014-05-21,22.025,22.504,21.93,22.497,9956683,0
2014-05-22,22.995,24.404,22.628,23.267,30128340,0
2014-05-23,23.241,24.166,22.966,23.968,8232139,0
2014-05-27,24.092,24.52,23.791,24.024,7579621,0
2014-05-28,24.201,24.245,23.606,23.909,3815181,0
2014-05-29,24.111,24.423,23.834,24.378,6277451,0
2014-05-30,24.378,25.071,24.36,24.546,8679155,0
2014-06-02,24.458,24.52,24.111,24.37,4578293,0
2014-06-03,24.36,24.9,24.21,24.9,4400047,0
2014-06-04,24.874,25.399,24.847,25.336,5336884,0
2014-06-05,25.362,25.595,24.9,25.445,6096806,0
2014-06-06,25.512,25.85,25.496,25.762,3594992,0
2014-06-09,25.746,25.939,25.665,25.709,3333155,0
2014-06-10,25.753,26.46,25.753,26.326,5672311,0
2014-06-11,26.243,26.309,25.601,25.736,4478065,0
2014-06-12,25.726,25.746,25.191,25.388,3907026,0
2014-06-13,25.459,25.586,25.217,25.566,3207886,0
2014-06-16,25.566,25.753,25.325,25.674,2805247,0
2014-06-17,25.674,26.013,25.62,25.896,3063522,0
2014-06-18,25.888,26.013,25.594,25.985,2677962,0
2014-06-19,25.96,26.074,25.674,25.817,2938136,0
2014-06-20,25.825,25.967,25.227,25.273,5160511,0
2014-06-23,25.36,25.556,25.094,25.504,2669578,0
2014-06-24,25.799,26.193,25.7,25.941,4230911,0
2014-06-25,25.96,27.378,25.665,27.279,9007836,0
2014-06-26,27.119,27.289,26.745,27.066,4808392,0
2014-06-27,27.058,27.753,26.959,27.709,5437354,0
2014-06-30,27.646,28.102,27.637,27.681,5454946,0
2014-07-01,27.807,28.155,27.629,27.646,4944952,0
2014-07-02,27.674,28.208,27.674,28.066,3047250,0
2014-07-03,28.236,28.779,28.146,28.653,3512982,0
2014-07-07,28.493,28.716,28.298,28.36,3066871,0
2014-07-08,28.306,28.313,27.699,27.807,4077688,0
2014-07-09,27.895,28.263,27.878,28.111,3053001,0
2014-07-10,27.539,27.601,27.002,27.218,4833750,0
2014-07-11,27.351,27.397,26.546,26.68,5509937,0
2014-07-14,26.868,26.976,26.148,26.3,6338491,0
2014-07-15,26.282,26.717,26.282,26.52,3669281,0
2014-07-16,26.575,27.469,26.243,27.397,8864439,0
2014-07-17,27.093,27.227,26.326,26.386,4822231,0
2014-07-18,26.52,26.906,26.376,26.859,2847848,0
2014-07-21,26.735,26.984,26.53,26.896,3493356,0
2014-07-22,27.146,27.735,26.976,27.567,4956482,0
2014-07-23,27.583,27.895,27.423,27.583,2761982,0
2014-07-24,27.655,28.12,27.655,28.076,3429750,0
2014-07-25,27.923,28.046,27.61,27.699,2691363,0
2014-07-28,27.826,28.173,27.575,28.163,3823206,0
2014-07-29,28.02,28.12,27.592,27.61,3005071,0
2014-07-30,27.646,28.173,27.36,27.592,4317482,0
2014-07-31,27.191,27.199,26.102,26.54,7224423,0
2014-08-01,26.243,26.69,25.817,26.039,4387962,0
2014-08-04,26.005,26.592,25.914,26.511,3797807,0
2014-08-05,26.334,26.807,26.226,26.386,3083577,0
2014-08-06,26.282,26.648,26.022,26.396,2818495,0
2014-08-07,26.63,26.71,25.879,25.914,3050040,0
2014-08-08,25.995,26.546,25.825,26.478,3203653,0
2014-08-11,26.52,26.823,26.423,26.46,2564958,0
2014-08-12,26.46,26.592,25.924,26.3,3299910,0
2014-08-13,26.556,26.592,26.057,26.396,3548645,0
2014-08-14,26.413,26.565,26.11,26.36,2214228,0
2014-08-15,26.502,26.53,25.753,26.057,4233970,0
2014-08-18,26.216,26.725,26.216,26.7,3939021,0
2014-08-19,26.868,27.484,26.833,27.451,4837761,0
2014-08-20,27.326,27.994,27.182,27.977,6210053,0
2014-08-21,28.029,28.226,27.583,27.788,4453562,0
2014-08-22,27.895,28.341,27.681,27.851,5149031,0
2014-08-25,28.056,28.585,27.78,28.558,8984550,0
2014-08-26,27.245,27.735,26.565,26.602,32216103,0
2014-08-27,26.735,28.387,26.71,28.291,18416531,0
2014-08-28,28.129,28.967,27.905,28.779,8479800,0
2014-08-29,29.002,29.234,28.341,28.466,5676102,0
2014-09-02,28.594,28.779,27.826,27.985,5521496,0
2014-09-03,28.029,28.129,27.744,27.878,3358951,0
2014-09-04,27.878,29.012,27.878,28.707,8090717,0
2014-09-05,28.618,28.95,28.245,28.913,4114425,0
2014-09-08,28.86,29.218,28.548,28.692,5939053,0
2014-09-09,28.519,28.924,28.413,28.557,4729356,0
2014-09-10,28.609,29.212,28.566,29.014,4678822,0
2014-09-11,28.889,29.195,28.753,29.185,4672523,0
2014-09-12,29.255,30.317,29.255,30.191,11122350,0
2014-09-15,30.288,31.088,30.261,30.541,7688096,0
2014-09-16,30.532,31.311,30.36,31.25,7934898,0
2014-09-17,31.186,31.186,30.675,30.999,5665477,0
2014-09-18,31.196,31.473,31.034,31.393,4431734,0
2014-09-19,31.635,31.905,30.764,31.079,9794138,0
2014-09-22,30.908,31.043,30.057,30.236,6554729,0
2014-09-23,30.082,30.648,29.948,29.956,4893993,0
2014-09-24,30.21,30.629,30.02,30.524,6413474,0
2014-09-25,30.369,30.568,29.642,29.866,4613773,0
2014-09-26,30.048,30.172,29.57,29.58,4470584,0
2014-09-29,29.382,30.325,29.185,30.217,5536261,0
2014-09-30,30.117,30.279,29.812,30.163,4438423,0
2014-10-01,29.939,30.127,29.148,29.293,5765186,0
2014-10-02,29.212,29.463,28.448,29.382,4193557,0
2014-10-03,29.876,30.298,29.741,29.964,4404239,0
2014-10-06,29.964,30.028,28.899,28.914,5527322,0
2014-10-07,28.807,28.842,27.039,27.146,14471508,0
2014-10-08,27.29,28.303,27.092,28.295,10430759,0
2014-10-09,28.87,29.13,27.604,27.712,8276483,0
2014-10-10,27.631,28.107,27.191,27.379,4883867,0
2014-10-13,27.37,27.443,26.617,26.687,5936463,0
2014-10-14,26.814,27.64,26.66,26.975,5198431,0
2014-10-15,26.447,27.882,25.86,27.739,8103700,0
2014-10-16,27.379,28.538,27.253,28.089,4697533,0
2014-10-17,28.394,28.899,27.864,28.142,5032979,0
2014-10-20,28.17,29.049,28.17,28.905,3997098,0
2014-10-21,29.113,29.499,28.968,29.274,3606501,0
2014-10-22,29.455,30.082,29.373,29.49,6391958,0
2014-10-23,29.759,30.075,29.561,29.741,6511879,0
2014-10-24,29.964,30.075,29.337,29.733,4226552,0
2014-10-27,29.597,29.787,29.212,29.626,3216080,0
2014-10-28,29.66,29.696,29.077,29.328,4931321,0
2014-10-29,29.363,29.445,28.834,29.049,3313332,0
2014-10-30,28.825,30.307,28.683,30.191,5505954,0
2014-10-31,30.8,31.141,30.476,30.658,7584287,0
2014-11-03,30.658,31.096,30.226,30.898,4687499,0
2014-11-04,30.872,31.106,30.524,30.855,3202079,0
2014-11-05,31.096,31.303,30.541,31.106,4640125,0
2014-11-06,31.141,31.742,30.88,31.617,5241794,0
2014-11-07,31.574,32.003,31.132,31.592,4855736,0
2014-11-10,31.482,32.012,31.043,31.17,4309075,0
2014-11-11,31.321,31.6,31.071,31.277,4126080,0
2014-11-12,31.26,31.878,31.053,31.608,3892113,0
2014-11-13,31.852,31.967,31.473,31.869,4583001,0
2014-11-14,31.913,32.103,31.565,31.869,3410866,0
2014-11-17,32.022,32.293,31.574,31.692,5436165,0
2014-11-18,31.626,31.825,30.865,31.34,7150295,0
2014-11-19,31.608,32.642,31.34,31.913,15237634,0
2014-11-20,34.608,34.743,33.243,34.143,29004029,0
2014-11-21,34.725,34.86,34.106,34.151,9820389,0
2014-11-24,34.375,35.04,34.143,34.932,8233616,0
2014-11-25,35.021,35.398,34.465,34.49,8460220,0
2014-11-26,34.49,34.824,34.465,34.796,5581940,0
2014-11-28,35.075,35.73,34.544,35.39,7968341,0
2014-12-01,34.905,35.031,33.1,33.459,11644127,0
2014-12-02,33.549,34.143,33.234,33.405,8091290,0
2014-12-03,33.452,33.673,31.583,32.363,16491158,0
2014-12-04,33,33.144,32.238,32.4,6365394,0
2014-12-05,32.372,32.418,31.709,31.995,5667349,0
2014-12-08,31.842,32.972,31.653,32.855,8245484,0
2014-12-09,32.36,33.001,31.999,32.922,4915368,0
2014-12-10,32.82,33.319,32.46,32.497,5218463,0
2014-12-11,32.787,33.722,32.587,33.065,4617715,0
2014-12-12,32.922,33.824,32.864,33.262,5571614,0
2014-12-15,33.47,33.777,32.983,33.319,4688002,0
2014-12-16,33.001,33.617,32.28,32.29,5315846,0
2014-12-17,32.442,33.923,32.299,33.824,5544007,0
2014-12-18,34.275,35.088,34.148,34.735,6476249,0
2014-12-19,34.834,35.295,34.554,35.213,7437144,0
2014-12-22,35.303,35.584,34.409,35.412,5361747,0
2014-12-23,35.412,36.131,35.14,35.827,6897157,0
2014-12-24,35.801,36.044,35.024,35.104,3141417,0
2014-12-26,35.421,35.719,35.295,35.33,2940610,0
2014-12-29,35.088,35.431,34.509,35.278,5518335,0
2014-12-30,35.548,35.827,35.249,35.548,3790797,0
2014-12-31,35.51,35.754,35.169,35.187,3150740,0
2015-01-02,35.356,35.493,34.455,35.014,4308705,0
2015-01-05,34.797,34.942,34.058,34.113,5376934,0
2015-01-06,33.985,34.283,33.074,33.805,7507391,0
2015-01-07,34.283,35.059,34.283,34.781,6018730,0
2015-01-08,35.195,35.447,34.933,35.303,9369225,0
2015-01-09,35.133,35.133,33.858,34.356,6507195,0
2015-01-12,34.879,35.493,34.797,35.286,9017623,0
2015-01-13,35.946,36.063,34.815,35.295,9589822,0
2015-01-14,34.924,36.106,34.843,36.026,12448941,0
2015-01-15,31.712,32.18,29.942,30.963,44962605,0
2015-01-16,31.043,31.62,30.176,31.586,11273151,0
2015-01-20,31.702,31.729,30.626,30.727,7685640,0
2015-01-21,30.6,31.053,30.384,30.78,7771100,0
2015-01-22,30.889,31.512,30.565,31.492,7695952,0
2015-01-23,31.512,31.972,31.433,31.602,5335076,0
2015-01-26,31.602,32.397,31.458,32.342,5041438,0
2015-01-27,31.828,32.224,31.647,31.955,4188972,0
2015-01-28,32.18,32.558,31.712,31.712,5908787,0
2015-01-29,31.873,32.694,31.702,32.577,5087180,0
2015-01-30,32.469,32.804,31.611,31.775,8061825,0
2015-02-02,31.719,32.134,30.808,31.568,9025525,0
2015-02-03,31.791,32.497,31.449,32.452,6796611,0
2015-02-04,32.19,32.864,32.19,32.685,5613651,0
2015-02-05,32.642,32.847,32.162,32.577,4568671,0
2015-02-06,33.101,33.894,33.01,33.722,9001437,0
2015-02-09,33.446,33.697,33.01,33.462,4523454,0
2015-02-10,33.661,34.535,33.505,34.364,6358387,0
2015-02-11,34.121,34.635,34.075,34.528,5469218,0
2015-02-12,34.528,35.403,34.448,35.376,7112121,0
2015-02-13,35.23,35.348,34.933,35.303,5327064,0
2015-02-17,35.259,35.52,34.988,35.456,3028351,0
2015-02-18,35.403,35.403,34.871,35.311,3681369,0
2015-02-19,35.311,35.627,35.195,35.321,3383871,0
2015-02-20,35.348,35.529,34.951,35.456,4787936,0
2015-02-23,35.52,35.61,34.825,35.195,4435815,0
2015-02-24,35.104,35.24,34.247,34.535,4880100,0
2015-02-25,34.564,34.888,34.328,34.574,4468190,0
2015-02-26,34.574,34.744,33.849,33.894,5461089,0
2015-02-27,34.121,34.481,33.652,34.391,5158728,0
2015-03-02,34.481,35.095,34.346,34.871,7183031,0
2015-03-03,35.584,36.026,34.888,35.366,13055395,0
2015-03-04,35.654,36.091,35.259,35.918,8616892,0
2015-03-05,35.901,36.063,35.557,35.774,5217860,0
2015-03-06,35.835,36.55,35.647,35.845,5821184,0
2015-03-09,35.809,35.997,35.51,35.953,4009776,0
2015-03-10,35.664,36.113,35.278,36.081,5889866,0
2015-03-11,36.189,36.647,36.106,36.305,5452496,0
2015-03-12,36.151,37.1,36.151,36.55,4626612,0
2015-03-13,36.92,37.056,36.386,36.587,4625837,0
2015-03-16,36.839,37.685,36.839,37.579,5163133,0
2015-03-17,37.389,37.912,37.245,37.587,5435990,0
2015-03-18,37.469,37.84,36.856,37.705,4452241,0
2015-03-19,37.65,37.785,37.334,37.552,3805934,0
2015-03-20,37.799,37.799,37.056,37.485,7332791,0
2015-03-23,37.552,38.093,37.468,37.552,4032025,0
2015-03-24,37.571,37.726,37.093,37.543,4664116,0
2015-03-25,37.414,37.543,36.192,36.229,5678025,0
2015-03-26,35.996,36.054,35.273,35.291,5649298,0
2015-03-27,35.482,35.687,34.767,35.363,5115249,0
2015-03-30,35.326,36.153,35.326,35.612,4533323,0
2015-03-31,35.575,35.575,34.693,34.73,5959302,0
2015-04-01,34.583,34.767,33.94,34.195,6681489,0
2015-04-02,34.279,35.207,34.205,35.125,4649752,0
2015-04-06,34.767,35.383,34.739,35.115,4356286,0
2015-04-07,35.224,35.731,34.941,34.977,4771531,0
2015-04-08,35.115,35.383,34.628,35.254,4332891,0
2015-04-09,34.941,35.639,34.941,35.575,3548371,0
2015-04-10,35.649,35.695,35.3,35.456,2554033,0
2015-04-13,35.336,35.565,35.034,35.234,3158156,0
2015-04-14,35.043,35.171,33.701,34.739,5706967,0
2015-04-15,34.969,35.171,34.472,34.509,2979803,0
2015-04-16,34.463,34.463,34.077,34.178,3925283,0
2015-04-17,33.921,34.004,33.258,33.505,5095120,0
2015-04-20,33.831,33.95,33.609,33.619,3896201,0
2015-04-21,33.773,33.995,33.35,33.499,4935517,0
2015-04-22,33.535,33.71,33.029,33.249,5135797,0
2015-04-23,33.038,33.691,33.001,33.204,5558114,0
2015-04-24,32.764,32.882,32.229,32.524,8105500,0
2015-04-27,32.671,32.801,32.396,32.469,2978619,0
2015-04-28,32.551,33.231,32.46,32.827,3331219,0
2015-04-29,32.497,32.783,31.871,32.038,4246604,0
2015-04-30,31.863,32.321,31.697,31.844,3813533,0
2015-05-01,31.946,32.532,31.926,32.331,3470340,0
2015-05-04,32.331,32.853,32.312,32.754,3100487,0
2015-05-05,32.81,33.011,32.469,32.598,3629095,0
2015-05-06,32.801,32.853,32.331,32.46,3853124,0
2015-05-07,32.442,33.296,32.358,33.195,3268675,0
2015-05-08,33.47,33.764,33.325,33.645,3151085,0
2015-05-11,33.562,34.169,33.553,33.976,3171760,0
2015-05-12,33.764,33.911,33.47,33.821,3967966,0
2015-05-13,34.013,34.013,33.086,33.268,4617685,0
2015-05-14,33.454,33.454,31.972,32,8345439,0
2015-05-15,32.028,32.092,31.707,31.789,5970127,0
2015-05-18,31.475,32.442,31.366,32.249,7686092,0
2015-05-19,32.432,32.477,31.982,32.146,5624102,0
2015-05-20,31.936,31.963,30.999,31.045,11718301,0
2015-05-21,33.636,33.636,32.184,32.266,19576355,0
2015-05-22,32.617,32.835,31.366,31.55,8442176,0
2015-05-26,31.493,31.605,31.045,31.154,5539350,0
2015-05-27,31.301,31.926,31.247,31.579,5954407,0
2015-05-28,31.579,31.697,31.275,31.412,4203093,0
2015-05-29,31.393,32.136,31.393,31.89,6079215,0
2015-06-01,32.028,32.064,31.531,31.588,4951228,0
2015-06-02,31.523,32.202,31.475,31.955,4447688,0
2015-06-03,31.926,32.625,31.825,32.229,3638672,0
2015-06-04,32.008,32.487,31.716,31.734,3379373,0
2015-06-05,31.771,31.972,31.631,31.734,4092309,0
2015-06-08,31.797,31.955,31.449,31.513,3887304,0
2015-06-09,31.523,31.874,31.225,31.3,3469444,0
2015-06-10,31.493,31.698,31.318,31.66,3587518,0
2015-06-11,31.652,32.022,31.597,31.642,2611410,0
2015-06-12,31.458,31.893,31.431,31.642,2103062,0
2015-06-15,31.421,31.652,31.225,31.569,3045321,0
2015-06-16,31.67,31.818,31.475,31.818,3334008,0
2015-06-17,31.919,32.003,31.282,31.466,2771334,0
2015-06-18,31.698,32.467,31.652,32.392,4932433,0
2015-06-19,32.125,32.669,31.965,32.337,4720376,0
2015-06-22,32.522,32.716,32.161,32.309,2665953,0
2015-06-23,32.337,32.679,32.244,32.263,4251934,0
2015-06-24,32.364,32.605,31.365,31.393,5379246,0
2015-06-25,31.56,31.773,31.273,31.3,3898413,0
2015-06-26,31.503,31.929,31.401,31.431,6771451,0
2015-06-29,31.171,31.171,30.218,30.282,5045056,0
2015-06-30,30.633,30.643,30.125,30.171,3895402,0
2015-07-01,30.485,31.003,30.329,30.966,4258975,0
2015-07-02,31.088,31.375,30.866,30.995,3287316,0
2015-07-06,30.504,31.088,30.45,30.838,2352948,0
2015-07-07,30.985,31.449,30.524,31.273,4480327,0
2015-07-08,31.032,31.217,30.772,31.012,2932158,0
2015-07-09,31.3,31.458,31.012,31.151,3352492,0
2015-07-10,31.475,31.56,31.338,31.393,4108308,0
2015-07-13,31.753,31.846,31.513,31.791,3026838,0
2015-07-14,31.69,32.04,31.56,31.995,3509284,0
2015-07-15,31.903,31.929,31.642,31.846,2683572,0
2015-07-16,31.929,32.697,31.783,32.292,4316583,0
2015-07-17,31.061,31.133,30.043,30.42,11042964,0
2015-07-20,30.2,30.579,29.913,30.412,6321828,0
2015-07-21,30.32,30.385,29.958,30.282,4364680,0
2015-07-22,30.144,30.57,30.144,30.57,3126381,0
2015-07-23,30.552,30.727,30.263,30.404,3023488,0
2015-07-24,30.485,30.552,29.967,30.033,2930322,0
2015-07-27,29.635,29.941,29.533,29.662,3342438,0
2015-07-28,29.7,29.886,29.311,29.728,3450951,0
2015-07-29,29.746,29.876,29.617,29.719,4518489,0
2015-07-30,29.728,29.894,29.552,29.719,3376808,0
2015-07-31,29.847,30.023,29.71,29.876,3788600,0
2015-08-03,29.802,29.95,29.423,29.58,3082740,0
2015-08-04,29.561,29.819,29.348,29.57,3047915,0
2015-08-05,29.626,29.976,29.59,29.607,2959828,0
2015-08-06,29.284,29.414,28.683,28.783,4780962,0
2015-08-07,28.886,28.922,28.2,28.46,3675656,0
2015-08-10,28.728,28.968,28.581,28.95,3318011,0
2015-08-11,28.728,29.154,28.718,29.125,2964778,0
2015-08-12,28.913,29.385,28.469,29.338,2803000,0
2015-08-13,29.321,29.607,29.144,29.338,2373698,0
2015-08-14,29.477,30.282,29.376,30.2,4157485,0
2015-08-17,30.088,30.329,29.643,29.958,5080181,0
2015-08-18,29.976,30.31,29.856,29.995,2714050,0
2015-08-19,29.856,30.005,29.423,29.819,2911300,0
2015-08-20,29.293,29.652,29.061,29.08,4570251,0
2015-08-21,28.644,28.663,27.655,27.923,7618922,0
2015-08-24,26.461,28.33,26.201,27.082,9296501,0
2015-08-25,31.161,31.874,30.459,30.485,22979115,0
2015-08-26,31.393,32.651,30.763,32.615,12485209,0
2015-08-27,33.087,33.818,32.429,33.123,10316002,0
2015-08-28,33.039,33.567,33.002,33.281,5047217,0
2015-08-31,33.252,34.177,33.151,33.993,7859191,0
2015-09-01,33.252,33.687,32.558,32.791,5957702,0
2015-09-02,33.336,33.706,32.966,33.706,5815789,0
2015-09-03,33.752,34.4,33.677,33.975,4970587,0
2015-09-04,33.631,34.132,33.54,33.881,4183641,0
2015-09-08,34.438,34.927,34.298,34.881,5823461,0
2015-09-09,35.149,35.455,34.576,34.714,6804306,0
2015-09-10,34.344,34.891,34.142,34.53,5351833,0
2015-09-11,34.567,35.545,34.455,35.387,7303211,0
2015-09-14,35.424,36.128,35.367,35.823,6602643,0
2015-09-15,35.738,36.233,35.665,35.815,5722586,0
2015-09-16,35.842,36.307,35.582,36.27,3483500,0
2015-09-17,36.27,36.401,35.477,35.591,3833318,0
2015-09-18,35.265,35.387,34.883,34.939,7146170,0
2015-09-21,35.163,35.433,34.734,34.967,4875825,0
2015-09-22,34.678,34.808,34.008,34.417,4366137,0
2015-09-23,34.567,34.622,34.129,34.306,2327238,0
2015-09-24,34.129,34.241,33.813,34.083,3929078,0
2015-09-25,34.185,34.538,33.823,34.008,5349639,0
2015-09-28,33.998,34.427,32.966,33.068,3536246,0
2015-09-29,33.021,33.581,32.881,33.487,4281709,0
2015-09-30,33.934,34.66,33.867,34.557,6535833,0
2015-10-01,34.678,34.705,34.055,34.594,3880186,0
2015-10-02,34.157,35.172,34.017,35.172,2610961,0
2015-10-05,35.348,35.487,34.65,35.079,4951119,0
2015-10-06,35.115,35.32,34.437,34.744,3657191,0
2015-10-07,34.911,35.004,34.538,34.715,3563070,0
2015-10-08,34.641,34.817,34.073,34.678,2706775,0
2015-10-09,34.538,34.594,34.093,34.399,3104323,0
2015-10-12,34.455,34.911,34.344,34.594,2028644,0
2015-10-13,34.455,34.808,34.389,34.483,3151908,0
2015-10-14,34.26,34.447,32.341,32.426,6885227,0
2015-10-15,32.444,33.039,32.35,33.03,3686947,0
2015-10-16,33.058,33.087,32.11,32.305,5652121,0
2015-10-19,32.287,32.741,32.211,32.648,2824587,0
2015-10-20,32.622,33.096,32.612,32.871,2612241,0
2015-10-21,33.021,33.105,32.36,32.435,2216313,0
2015-10-22,32.536,33.002,32.407,32.731,2874774,0
2015-10-23,33.077,33.311,32.658,32.771,4089648,0
2015-10-26,32.751,32.92,32.305,32.35,3561701,0
2015-10-27,32.35,32.536,31.717,32.127,2889490,0
2015-10-28,32.229,32.519,31.978,32.313,3656119,0
2015-10-29,32.528,32.667,31.904,32.082,3062428,0
2015-10-30,32.211,32.771,31.932,32.612,4511364,0
2015-11-02,32.714,33.087,32.51,32.984,2469504,0
2015-11-03,32.984,33.989,32.92,33.273,4236081,0
2015-11-04,33.142,33.198,32.035,32.1,5156273,0
2015-11-05,32.239,32.622,31.839,32.602,3419371,0
2015-11-06,32.471,33.217,32.435,32.966,3447302,0
2015-11-09,32.9,33.142,32.593,32.92,4688907,0
2015-11-10,32.817,33.096,31.961,32.267,4620068,0
2015-11-11,32.287,32.379,31.848,31.978,6268366,0
2015-11-12,31.885,32.145,31.449,31.643,6041719,0
2015-11-13,30.88,31.42,29.362,29.828,12665633,0
2015-11-16,28.86,29.819,28.703,29.446,11538517,0
2015-11-17,29.269,29.279,28.216,28.59,9051837,0
2015-11-18,28.776,29.549,28.693,29.166,10327832,0
2015-11-19,27.193,29.166,26.671,28.553,23304336,0
2015-11-20,28.915,28.953,27.743,28.403,9679791,0
2015-11-23,28.357,28.768,28.255,28.654,6076737,0
2015-11-24,28.18,29.624,28.021,29.353,7259172,0
2015-11-25,29.353,29.995,29.269,29.744,5796381,0
2015-11-27,29.875,29.94,29.279,29.306,3044491,0
2015-11-30,29.54,30.088,29.325,29.587,6441844,0
2015-12-01,29.633,29.689,28.805,29.205,5915283,0
2015-12-02,29.279,29.446,28.6,28.768,4418680,0
2015-12-03,28.768,29.316,28.106,29.138,10534687,0
2015-12-04,29.297,29.334,28.758,28.878,7028227,0
2015-12-07,28.86,28.999,28.264,28.776,4807832,0
2015-12-08,28.589,29.415,28.467,28.945,3674677,0
2015-12-09,28.683,29.507,28.41,28.626,4539953,0
2015-12-10,28.663,28.936,28.354,28.439,3856753,0
2015-12-11,28.12,28.42,27.856,27.942,4779306,0
2015-12-14,28.12,28.551,27.706,28.043,4245878,0
2015-12-15,28.242,28.532,27.952,28.175,4272132,0
2015-12-16,28.242,28.879,28.175,28.795,4586864,0
2015-12-17,28.768,28.87,27.932,27.952,5298318,0
2015-12-18,27.828,27.828,27.107,27.238,9203475,0
2015-12-21,27.285,27.623,27.088,27.34,3564730,0
2015-12-22,27.537,28.541,27.481,28.289,4845705,0
2015-12-23,28.391,28.954,28.138,28.702,4749560,0
2015-12-24,28.636,28.936,28.57,28.607,1867078,0
2015-12-28,28.626,28.805,28.354,28.636,2159009,0
2015-12-29,28.841,29.122,28.692,28.841,2296930,0
2015-12-30,28.907,29.199,28.546,28.57,2305553,0
2015-12-31,28.541,28.832,28.373,28.56,3058947,0
2016-01-04,27.987,29.151,27.913,28.748,6762921,0
2016-01-05,28.813,29.264,28.599,29.218,5044232,0
2016-01-06,28.636,28.822,27.894,28.091,8894629,0
2016-01-07,27.725,28.768,27.557,28.354,6356413,0
2016-01-08,27.894,27.932,26.861,27.153,7530042,0
2016-01-11,27.275,27.754,27.171,27.604,6234580,0
2016-01-12,27.774,28.448,27.567,28.26,5067571,0
2016-01-13,28.28,28.439,27.285,27.445,6573574,0
2016-01-14,25.4,25.549,24.021,24.79,21409311,0
2016-01-15,23.777,25.662,23.739,25.427,16111335,0
2016-01-19,25.371,25.418,23.824,24.264,10779480,0
2016-01-20,24.104,25.231,23.842,24.883,8313012,0
2016-01-21,24.959,25.972,24.819,25.588,6724919,0
2016-01-22,25.963,26.263,25.39,25.578,4679464,0
2016-01-25,25.512,25.727,25.245,25.39,6028470,0
2016-01-26,25.456,26.384,25.343,26.301,4436170,0
2016-01-27,26.225,26.665,25.512,25.578,6166391,0
2016-01-28,25.643,25.849,25.231,25.296,5863643,0
2016-01-29,25.512,26.394,25.485,26.195,6221167,0
2016-02-01,26.113,26.92,25.963,26.798,4939055,0
2016-02-02,26.665,26.861,26.187,26.552,4289241,0
2016-02-03,26.535,26.683,25.803,26.572,4186204,0
2016-02-04,26.094,26.759,25.794,26.6,5210594,0
2016-02-05,26.525,26.876,26.046,26.451,4703258,0
2016-02-08,26.243,27.041,26.215,26.843,6816178,0
2016-02-09,26.712,27.041,25.803,26.187,5684898,0
2016-02-10,26.205,26.449,25.512,25.607,6852798,0
2016-02-11,25.296,25.699,25.062,25.259,7123723,0
2016-02-12,24.762,26.441,24.48,26.374,6970115,0
2016-02-16,26.582,27.744,26.282,27.669,6882664,0
2016-02-17,27.952,28.448,27.848,28.185,5480997,0
2016-02-18,27.848,28.991,27.744,28.841,6711842,0
2016-02-19,27.952,28.391,27.527,28.091,9165745,0
2016-02-22,28.175,29.264,28.172,28.822,5822549,0
2016-02-23,29.048,29.498,28.768,29.001,5501822,0
2016-02-24,28.391,29.63,27.567,29.517,8599165,0
2016-02-25,30.202,30.446,28.589,30.24,10911906,0
2016-02-26,30.127,30.632,29.431,30.436,7432588,0
2016-02-29,30.482,30.793,30.08,30.38,4603139,0
2016-03-01,30.718,31.017,30.333,30.989,5292110,0
2016-03-02,31.008,31.178,30.426,31.047,4505955,0
2016-03-03,31.206,31.477,30.68,31.44,4687152,0
2016-03-04,31.289,31.858,31.121,31.486,4378225,0
2016-03-07,31.317,32.453,31.186,32.217,4130928,0
2016-03-08,32.387,32.782,31.654,31.927,5252517,0
2016-03-09,32.209,32.303,31.739,32.021,3896251,0
2016-03-10,32.217,32.311,31.654,32.227,4952956,0
2016-03-11,32.434,32.453,31.721,32.002,5305706,0
2016-03-14,31.731,31.917,31.289,31.375,6436606,0
2016-03-15,31.221,31.326,30.397,30.481,7522768,0
2016-03-16,30.472,30.847,30.329,30.723,5824624,0
2016-03-17,30.55,31.23,30.3,30.914,7918952,0
2016-03-18,31.019,31.221,30.837,31.182,7947975,0
2016-03-21,31.029,31.24,30.733,30.885,3487732,0
2016-03-22,30.924,30.971,30.214,30.472,4011519,0
2016-03-23,30.683,30.683,30.098,30.128,2659210,0
2016-03-24,30.147,30.357,29.731,30.003,3136334,0
2016-03-28,30.003,30.407,29.954,30.088,2973845,0
2016-03-29,30.416,30.454,29.898,30.397,4290895,0
2016-03-30,30.348,30.713,30.108,30.271,3217016,0
2016-03-31,30.616,31.623,30.606,31.106,6631707,0
2016-04-01,30.847,31.049,30.3,30.798,4259491,0
2016-04-04,30.827,31.221,30.578,30.588,3740719,0
2016-04-05,30.491,30.597,29.917,29.936,3254553,0
2016-04-06,29.869,29.945,29.61,29.869,3584456,0
2016-04-07,29.792,29.945,28.847,28.976,4177588,0
2016-04-08,29.063,29.284,28.813,28.872,2932744,0
2016-04-11,28.862,29.571,28.862,29.284,3709728,0
2016-04-12,29.361,29.562,28.584,29.553,5010063,0
2016-04-13,29.687,30.875,29.687,30.837,5337506,0
2016-04-14,30.904,31.153,30.616,30.999,3651742,0
2016-04-15,31.019,31.385,30.914,31.068,4034243,0
2016-04-18,30.952,31.518,30.952,31.432,2622271,0
2016-04-19,31.402,31.768,31.326,31.547,2778684,0
2016-04-20,31.605,31.998,31.451,31.758,3623394,0
2016-04-21,31.729,32.094,31.489,31.508,3023167,0
2016-04-22,31.518,32.006,31.498,31.854,2113736,0
2016-04-25,31.623,31.7,31.039,31.133,3319337,0
2016-04-26,31.221,31.834,31.192,31.787,2121821,0
2016-04-27,30.99,32.276,30.875,32.104,5088604,0
2016-04-28,31.824,32.054,31.23,31.306,2609081,0
2016-04-29,31.25,31.365,30.56,30.761,3022737,0
2016-05-02,30.962,31.153,30.295,30.943,3254401,0
2016-05-03,30.751,30.751,30.013,30.434,3601479,0
2016-05-04,30.29,30.491,29.907,30.205,3108430,0
2016-05-05,30.051,30.397,29.696,30.309,3628153,0
2016-05-06,30.521,30.924,30.17,30.665,2837986,0
2016-05-09,30.703,31.393,30.606,31.316,3447673,0
2016-05-10,31.365,31.7,30.914,31.614,3724265,0
2016-05-11,31.345,31.345,30.155,30.234,4180041,0
2016-05-12,30.382,30.416,29.581,29.964,4192873,0
2016-05-13,29.571,30.424,29.475,29.677,4711078,0
2016-05-16,29.657,30.674,29.647,30.416,4058830,0
2016-05-17,30.434,31.316,30.309,30.578,4689356,0
2016-05-18,29.62,29.964,29.102,29.485,7746109,0
2016-05-19,29.533,30.261,29.501,30.234,5149026,0
2016-05-20,30.205,31.078,30.205,31.009,4937252,0
2016-05-23,31.221,31.854,31.029,31.642,10170728,0
2016-05-24,29.983,30.434,28.813,29.294,31310035,0
2016-05-25,29.053,30.924,29.016,30.751,14033599,0
2016-05-26,31.019,31.26,30.481,30.635,6374956,0
2016-05-27,30.616,30.98,30.569,30.713,4714444,0
2016-05-31,30.904,31.029,30.655,30.847,5219147,0
2016-06-01,30.847,31.163,30.703,30.895,3853505,0
2016-06-02,30.827,31.336,30.733,31.125,3965250,0
2016-06-03,31.029,31.143,30.481,31.019,3010586,0
2016-06-06,30.683,30.733,29.494,30.042,8460385,0
2016-06-07,30.155,30.481,29.917,30.29,5050809,0
2016-06-08,30.472,30.491,30.071,30.128,3482366,0
2016-06-09,30.042,30.056,28.805,28.862,6389185,0
2016-06-10,28.668,28.707,27.953,28.494,6814813,0
2016-06-13,28.455,28.789,28.301,28.397,6110365,0
2016-06-14,28.349,28.688,27.874,28.233,6346428,0
2016-06-15,27.874,28.891,27.836,28.397,7238571,0
2016-06-16,28.243,28.881,28.01,28.716,6209982,0
2016-06-17,28.716,29.955,28.591,29.326,7896811,0
2016-06-20,29.655,29.955,29.37,29.404,4367417,0
2016-06-21,29.481,29.607,29.046,29.095,4202205,0
2016-06-22,29.103,29.259,28.949,29.085,3705093,0
2016-06-23,29.385,29.893,29.283,29.452,3434624,0
2016-06-24,28.698,29.37,28.552,29.181,4308022,0
2016-06-27,28.997,29.133,28.117,28.427,4095799,0
2016-06-28,28.678,29.297,28.562,29.055,4040137,0
2016-06-29,29.53,29.753,29.23,29.52,5125622,0
2016-06-30,29.51,29.819,29.201,29.617,3707791,0
2016-07-01,29.675,30.623,29.675,30.352,4251460,0
2016-07-05,30.227,30.449,29.181,29.385,5087188,0
2016-07-06,29.171,29.655,28.833,29.645,5125992,0
2016-07-07,29.53,29.801,29.442,29.617,3399496,0
2016-07-08,29.974,30.208,29.709,29.955,3805256,0
2016-07-11,29.974,30.517,29.974,30.246,2879537,0
2016-07-12,30.507,30.971,30.477,30.517,4057537,0
2016-07-13,30.527,30.749,29.941,30.392,5509315,0
2016-07-14,30.652,30.904,30.477,30.739,4878023,0
2016-07-15,30.798,30.798,30.014,30.372,4221857,0
2016-07-18,30.497,31.117,30.477,30.952,3327522,0
2016-07-19,30.934,31,30.556,30.672,2997445,0
2016-07-20,30.788,30.943,30.682,30.768,2666197,0
2016-07-21,30.816,31.582,30.691,31.243,4816085,0
2016-07-22,31.117,31.427,30.885,31.107,3631741,0
2016-07-25,31.107,31.465,30.943,31.427,3386253,0
2016-07-26,31.456,32.201,31.456,32.125,5164205,0
2016-07-27,31.786,32.245,31.639,32.075,5081286,0
2016-07-28,32.007,32.326,31.572,32.21,4678749,0
2016-07-29,32.172,32.549,31.968,32.521,4061827,0
2016-08-01,32.336,32.521,32.017,32.395,3774631,0
2016-08-02,32.424,32.424,31.504,31.803,4875490,0
2016-08-03,31.602,32.39,30.991,32.336,4250037,0
2016-08-04,32.326,32.772,32.12,32.375,2807951,0
2016-08-05,32.578,33.16,32.529,33.15,4338711,0
2016-08-08,33.246,33.479,33.014,33.043,3489514,0
2016-08-09,33.023,33.188,32.458,32.481,4129329,0
2016-08-10,32.665,32.947,32.511,32.647,3401666,0
2016-08-11,33.101,33.663,32.994,33.506,4897089,0
2016-08-12,33.361,34.321,33.16,33.75,6677573,0
2016-08-15,33.121,33.847,33.004,33.401,4957443,0
2016-08-16,33.391,33.469,33.16,33.207,3046041,0
2016-08-17,32.395,32.598,31.746,32.23,6678940,0
2016-08-18,32.424,32.511,31.891,32.133,5505507,0
2016-08-19,31.786,31.803,31.165,31.543,7331897,0
2016-08-22,31.582,32.521,31.438,31.746,11790515,0
2016-08-23,37.127,38.095,36.449,37.968,41779017,0
2016-08-24,37.94,39.275,37.718,38.231,21647768,0
2016-08-25,37.738,38.318,37.427,38.24,7999255,0
2016-08-26,38.444,38.501,37.973,38.211,5690609,0
2016-08-29,38.193,38.24,37.62,37.767,5862967,0
2016-08-30,37.718,38.048,37.645,37.65,3897841,0
2016-08-31,37.679,37.805,37.002,37.245,6265040,0
2016-09-01,37.315,37.535,36.752,37.3,5493964,0
2016-09-02,37.3,37.998,37.08,37.505,3741727,0
2016-09-06,37.41,37.563,36.827,37.012,4204690,0
2016-09-07,37.08,37.399,36.942,37.35,6111473,0
2016-09-08,37.205,37.261,36.596,36.702,6406047,0
2016-09-09,36.341,36.788,35.951,35.951,5194939,0
2016-09-12,35.727,36.521,35.6,36.36,5911411,0
2016-09-13,36.273,37.073,36.185,36.536,6337693,0
2016-09-14,36.566,37.093,36.291,36.722,6064065,0
2016-09-15,36.546,37.014,36.291,36.742,4672992,0
2016-09-16,36.722,37.13,36.536,37.053,5527722,0
2016-09-19,37.149,37.491,37.083,37.189,5791794,0
2016-09-20,37.258,37.419,36.828,36.878,3735540,0
2016-09-21,37.14,37.325,36.788,37.315,3030087,0
2016-09-22,37.501,37.902,37.395,37.511,3881261,0
2016-09-23,37.365,37.803,36.935,37.043,4030683,0
2016-09-26,36.897,37.033,36.516,36.576,4590122,0
2016-09-27,36.712,37.36,36.662,37.295,3568552,0
2016-09-28,37.295,37.295,36.516,36.742,4379843,0
2016-09-29,36.778,37.12,36.447,36.477,3283234,0
2016-09-30,36.722,37.476,36.576,37.229,5002610,0
2016-10-03,37.199,37.589,36.927,37.229,3700775,0
2016-10-04,37.229,37.755,36.94,37.033,2927873,0
2016-10-05,37.169,37.423,36.944,36.944,3715644,0
2016-10-06,36.788,37.33,36.682,37.229,3758129,0
2016-10-07,37.471,38.271,37.249,37.931,7062343,0
2016-10-10,38.204,38.602,37.736,37.94,3647215,0
2016-10-11,37.832,38.053,37.345,37.375,3967117,0
2016-10-12,37.872,38.984,37.676,38.778,7030507,0
2016-10-13,38.467,38.984,37.793,38.837,6789211,0
2016-10-14,38.827,39.208,38.31,38.33,4771131,0
2016-10-17,38.184,39.096,37.755,38.485,5391433,0
2016-10-18,38.778,38.944,38.369,38.437,3489016,0
2016-10-19,38.632,38.661,38.028,38.564,3683866,0
2016-10-20,38.475,38.895,38.418,38.495,3248172,0
2016-10-21,38.31,38.639,38.204,38.475,2299179,0
2016-10-24,38.671,38.788,38.223,38.475,2555466,0
2016-10-25,38.359,38.515,37.793,38.281,3673439,0
2016-10-26,38.068,38.515,37.832,38.31,2590900,0
2016-10-27,38.418,38.428,37.405,37.521,3792173,0
2016-10-28,37.481,38.32,37.481,37.812,4087108,0
2016-10-31,37.812,38.233,37.701,37.94,2977607,0
2016-11-01,37.959,38.115,37.405,37.706,2994578,0
2016-11-02,37.385,37.897,37.209,37.433,3493499,0
2016-11-03,37.395,37.784,37.023,37.159,5791904,0
2016-11-04,37.258,37.872,36.897,37.239,2935614,0
2016-11-07,37.746,38.204,37.736,38.096,3493163,0
2016-11-08,36.927,37.481,36.927,37.043,6259670,0
2016-11-09,36.457,37.731,36.195,37.55,6623246,0
2016-11-10,38.184,39.071,38.174,38.984,6479564,0
2016-11-11,37.726,38.096,36.712,37.405,14894123,0
2016-11-14,37.599,39.28,37.599,38.944,9715459,0
2016-11-15,38.564,39.275,38.058,38.886,9073256,0
2016-11-16,38.759,39.588,38.447,39.441,12117262,0
2016-11-17,41.821,45.556,41.49,44.843,26060144,0
2016-11-18,44.541,44.541,43.557,43.673,13081887,0
2016-11-21,43.956,44.993,43.723,44.512,7588519,0
2016-11-22,44.287,45.809,44.19,45.438,6614599,0
2016-11-23,45.39,46.111,45.214,45.789,5443172,0
2016-11-25,45.829,45.994,45.126,45.418,2788130,0
2016-11-28,45.418,45.462,44.145,44.2,7284827,0
2016-11-29,44.386,44.853,44.259,44.482,3485819,0
2016-11-30,44.24,44.871,43.946,44.561,5173925,0
2016-12-01,44.414,44.912,44.17,44.316,5146769,0
2016-12-02,44.571,45.106,44.396,44.532,3912816,0
2016-12-05,44.912,46.521,44.912,45.653,8738219,0
2016-12-06,45.653,46.192,45.653,46.035,5273735,0
2016-12-07,46.457,47.644,46.457,47.594,6086967,0
2016-12-08,47.594,48.458,47.574,48.37,7479269,0
2016-12-09,48.261,48.261,47.694,48.066,4376725,0
2016-12-12,47.977,48.104,47.634,47.84,3186355,0
2016-12-13,47.87,48.075,47.32,47.732,3876382,0
2016-12-14,47.948,48.134,47.261,47.291,4164087,0
2016-12-15,47.38,47.704,47.164,47.241,4791521,0
2016-12-16,47.094,47.193,46.055,46.104,10074772,0
2016-12-19,46.32,46.658,45.505,45.673,5783281,0
2016-12-20,45.75,46.624,45.741,46.359,4344009,0
2016-12-21,46.006,46.574,45.722,45.927,3589443,0
2016-12-22,46.045,46.33,43.887,44.241,6626954,0
2016-12-23,44.161,44.505,43.475,43.916,3891502,0
2016-12-27,44.103,44.515,43.788,43.897,2695049,0
2016-12-28,44.132,44.142,42.297,42.877,4714358,0
2016-12-29,42.837,43.387,41.894,42.249,4931407,0
2016-12-30,42.484,42.818,41.533,41.857,3786536,0
2017-01-03,42.23,42.337,41.425,41.944,5467063,0
2017-01-04,42.514,43.338,42.484,42.935,4835568,0
2017-01-05,41.934,41.994,40.993,41.827,5942176,0
2017-01-06,42.053,42.22,41.591,41.954,3993041,0
2017-01-09,42.091,42.974,41.984,42.514,5504972,0
2017-01-10,42.691,43.445,42.367,43.024,4803126,0
2017-01-11,43.201,43.328,42.185,42.591,2948248,0
2017-01-12,42.945,43.397,42.671,43.387,4174028,0
2017-01-13,43.288,43.527,42.921,42.994,3772232,0
2017-01-17,43.181,44.956,43.181,44.024,5283055,0
2017-01-18,43.377,43.926,42.867,43.916,3980312,0
2017-01-19,43.897,43.965,42.573,42.798,4848662,0
2017-01-20,42.691,42.75,41.69,42.534,6200390,0
2017-01-23,42.417,42.887,42.014,42.71,2566659,0
2017-01-24,42.651,43.465,42.651,43.328,2377608,0
2017-01-25,43.641,44.093,43.603,43.818,3177790,0
2017-01-26,43.897,44.51,43.858,44.368,3681928,0
2017-01-27,44.426,44.495,42.17,42.641,6828809,0
2017-01-30,42.591,43.455,42.464,43.377,3487035,0
2017-01-31,42.945,43.798,42.534,43.671,4653239,0
2017-02-01,43.731,43.878,43.211,43.651,3118802,0
2017-02-02,43.564,44.123,43.387,43.465,3947697,0
2017-02-03,43.631,44.393,43.417,43.878,4618833,0
2017-02-06,43.878,44.308,43.024,43.121,4222132,0
2017-02-07,43.288,43.455,42.621,42.7,3863324,0
2017-02-08,42.857,43.039,42.444,43.034,3964155,0
2017-02-09,43.211,44.26,42.994,43.878,3774453,0
2017-02-10,44.103,44.142,43.46,43.828,2480228,0
2017-02-13,44.064,44.231,43.121,43.131,3864348,0
2017-02-14,43.259,44.583,43.245,44.426,5175019,0
2017-02-15,44.564,45.221,44.398,45.045,4212284,0
2017-02-16,44.995,45.343,44.279,44.505,3258337,0
2017-02-17,44.358,44.662,43.878,44.378,3076023,0
2017-02-21,44.79,45.201,44.525,45.103,3697983,0
2017-02-22,45.201,45.32,44.681,44.848,2345450,0
2017-02-23,44.946,45.065,43.22,43.465,4212678,0
2017-02-24,43.494,44.912,43.318,44.691,6910832,0
2017-02-27,44.79,45.565,44.662,45.27,6827853,0
2017-02-28,44.745,44.745,42.917,43.288,8843444,0
2017-03-01,41.739,41.984,40.875,41.337,16721439,0
2017-03-02,41.415,44.241,41.415,43.995,13710399,0
2017-03-03,43.897,44.044,43.387,43.798,6568050,0
2017-03-06,43.759,43.779,43.034,43.054,5140060,0
2017-03-07,42.964,43.828,42.917,43.701,5362811,0
2017-03-08,43.651,44.583,43.631,44.241,4176769,0
2017-03-09,44.26,44.446,43.848,43.985,2675589,0
2017-03-10,44.064,44.318,43.661,43.946,3899280,0
2017-03-13,43.926,44.27,43.564,43.995,3313150,0
2017-03-14,43.907,44.054,43.161,43.524,4045427,0
2017-03-15,43.201,43.691,42.917,43.564,3478343,0
2017-03-16,43.544,43.981,43.278,43.651,3966015,0
2017-03-17,43.868,44.898,43.759,44.868,7041767,0
2017-03-20,44.888,45.194,44.492,45.016,5946900,0
2017-03-21,45.066,45.115,43.228,43.544,7191853,0
2017-03-22,43.474,44.631,43.208,44.492,4605394,0
2017-03-23,44.394,44.7,44.018,44.097,3346813,0
2017-03-24,44.068,44.572,44.038,44.324,2583861,0
2017-03-27,44.532,45.866,44.294,45.659,4725644,0
2017-03-28,45.698,46.499,45.481,46.419,3272208,0
2017-03-29,46.538,47.417,46.459,47.211,3478310,0
2017-03-30,47.141,48.119,47.071,48.021,3251417,0
2017-03-31,47.833,48.771,47.763,48.574,4178165,0
2017-04-03,48.387,48.667,47.848,47.961,5690532,0
2017-04-04,47.833,48.219,47.595,48.079,5713878,0
2017-04-05,48.229,48.367,47.379,47.407,2984010,0
2017-04-06,47.763,48.257,47.319,47.427,4439539,0
2017-04-07,47.437,47.743,47.121,47.655,4639886,0
2017-04-10,47.893,48.515,47.813,47.981,3612310,0
2017-04-11,48.011,48.204,47.605,48.079,2791240,0
2017-04-12,48.089,48.099,47.725,47.793,2194265,0
2017-04-13,47.763,48.159,47.675,47.705,3202458,0
2017-04-17,47.901,47.931,47.467,47.793,2762625,0
2017-04-18,47.793,48.732,47.595,47.951,2980908,0
2017-04-19,48.119,49.404,48.109,48.801,3905810,0
2017-04-20,49.236,50.274,49.088,49.938,4902176,0
2017-04-21,49.889,50.323,49.473,50.047,3664570,0
2017-04-24,50.402,50.813,50.116,50.551,2675462,0
2017-04-25,51.816,51.994,50.383,51.163,4569339,0
2017-04-26,51.232,51.954,51.213,51.638,2910881,0
2017-04-27,51.638,52.052,51.39,51.736,3246942,0
2017-04-28,51.806,51.836,50.887,51.203,3037032,0
2017-05-01,51.381,51.381,50.783,50.857,2260738,0
2017-05-02,50.896,51.134,50.64,50.906,3431656,0
2017-05-03,50.649,51.144,50.472,51.045,2681196,0
2017-05-04,51.045,51.232,50.155,50.274,4929720,0
2017-05-05,50.531,51.054,50.373,51.015,2846229,0
2017-05-08,51.183,51.4,51.064,51.154,2685546,0
2017-05-09,51.282,51.42,51.129,51.213,2003883,0
2017-05-10,51.282,51.598,51.025,51.39,2378896,0
2017-05-11,51.064,51.41,50.58,51.361,2801801,0
2017-05-12,51.134,51.154,50.234,50.511,3372377,0
2017-05-15,50.699,50.995,50.392,50.56,2530579,0
2017-05-16,50.501,51.222,50.106,51.213,3575883,0
2017-05-17,50.916,51.44,49.977,50.017,4691130,0
2017-05-18,50.254,50.728,49.77,50.037,3270574,0
2017-05-19,50.274,50.896,49.908,50.728,2530093,0
2017-05-22,50.906,51.307,50.847,51.144,3719846,0
2017-05-23,51.252,51.509,50.57,50.946,3410768,0
2017-05-24,50.906,51.222,49.701,49.829,7980194,0
2017-05-25,56.777,61.224,55.64,60.532,33785150,0
2017-05-26,59.702,60.167,58.19,58.279,15067889,0
2017-05-30,58.111,59.119,58.013,58.585,5389362,0
2017-05-31,58.625,58.743,58.022,58.694,5793588,0
2017-06-01,58.665,59.633,58.477,59.593,3489345,0
2017-06-02,59.593,59.643,58.535,58.971,4751298,0
2017-06-05,59.119,59.169,58.487,58.823,3555532,0
2017-06-06,58.803,58.871,57.735,57.844,4305587,0
2017-06-07,58.131,58.911,58.003,58.685,4135558,0
2017-06-08,58.753,59.257,58.279,58.417,3242408,0
2017-06-09,58.329,58.645,57.133,57.449,5758098,0
2017-06-12,57.221,57.399,56.085,56.451,7641511,0
2017-06-13,56.431,57.783,56.371,57.514,3982149,0
2017-06-14,57.147,57.485,56.282,57.147,4226690,0
2017-06-15,56.401,56.669,55.411,56.222,4024683,0
2017-06-16,55.765,56.132,54.85,55.327,6627617,0
2017-06-19,55.705,55.779,55.059,55.466,3158354,0
2017-06-20,55.556,55.695,54.532,54.611,2366563,0
2017-06-21,54.79,55.158,54.452,54.85,2041297,0
2017-06-22,54.81,55.347,54.333,54.9,2190617,0
2017-06-23,54.671,55.138,54.512,54.86,4103588,0
2017-06-26,55.347,56.212,55.297,55.963,4131365,0
2017-06-27,56.053,56.789,55.755,55.854,2469667,0
2017-06-28,56.192,57.017,56.065,56.441,2448887,0
2017-06-29,56.53,56.997,56.033,56.928,4003218,0
2017-06-30,57.266,57.733,56.987,56.997,2987864,0
2017-07-03,57.534,59.021,57.514,58.876,2812011,0
2017-07-05,58.777,59.344,57.733,57.813,3602818,0
2017-07-06,57.664,57.813,56.987,57.087,1906504,0
2017-07-07,57.186,57.743,57.007,57.534,2500452,0
2017-07-10,54.86,55.186,52.792,53.915,11445237,0
2017-07-11,54.005,54.343,52.722,53.379,5209251,0
2017-07-12,53.786,53.856,52.702,52.991,4012998,0
2017-07-13,53.379,54.582,53.289,54.343,4416887,0
2017-07-14,54.711,56.142,54.681,54.939,3606746,0
2017-07-17,54.81,56.013,54.751,55.675,2912296,0
2017-07-18,55.665,56.202,55.367,55.466,2298686,0
2017-07-19,55.804,56.182,55.645,55.844,2106941,0
2017-07-20,55.715,55.854,52.663,53.647,8024430,0
2017-07-21,52.931,54.184,52.85,53.826,4693763,0
2017-07-24,53.687,54.949,53.687,54.482,3342166,0
2017-07-25,54.929,55.596,54.651,54.999,3488221,0
2017-07-26,55.128,55.546,54.701,55.248,2141228,0
2017-07-27,55.079,56.809,54.91,56.719,3265668,0
2017-07-28,56.828,57.455,56.719,57.306,2534402,0
2017-07-31,57.345,58.439,57.345,58.002,3058034,0
2017-08-01,58.26,59.254,58.21,59.135,4234404,0
2017-08-02,59.165,59.751,57.922,59.036,3785310,0
2017-08-03,59.065,60.159,58.97,59.344,2226239,0
2017-08-04,59.533,60.109,59.443,59.93,2018602,0
2017-08-07,60.139,61.425,60,61.402,3549138,0
2017-08-08,61.461,61.995,61.024,61.123,2482284,0
2017-08-09,60.855,61.531,60.359,60.716,2588049,0
2017-08-10,60.348,60.348,59.413,59.433,2776260,0
2017-08-11,59.423,60.203,59.423,59.722,2198979,0
2017-08-14,60.229,60.537,59.96,60.358,2297434,0
2017-08-15,60.219,60.298,58.588,58.628,3301269,0
2017-08-16,59.423,60.557,58.837,60.318,2837654,0
2017-08-17,60.04,60.507,59.791,59.801,2246337,0
2017-08-18,59.722,59.811,59.036,59.125,3149942,0
2017-08-21,59.125,60.318,59.075,60.099,3092791,0
2017-08-22,60.666,61.471,60.606,61.432,2906131,0
2017-08-23,61.173,61.978,61.019,61.74,4147199,0
2017-08-24,62.297,62.953,60.925,61.441,3647619,0
2017-08-25,61.491,62.018,61.123,61.511,2265308,0
2017-08-28,62.088,62.436,61.293,62.108,5902580,0
2017-08-29,57.833,58.509,54.432,54.701,35106612,0
2017-08-30,55.019,55.079,53.14,53.876,14297567,0
2017-08-31,54.084,54.144,53.359,53.945,8442634,0
2017-09-01,54.124,54.552,53.577,54.164,5835859,0
2017-09-05,53.985,54.969,53.926,54.939,5428595,0
2017-09-06,54.88,55.427,54.383,55.337,5041368,0
2017-09-07,55.337,55.814,55.009,55.685,5329169,0
2017-09-08,55.705,55.807,54.929,55.178,4274546,0
2017-09-11,55.486,55.665,55.019,55.635,3549628,0
2017-09-12,55.794,56.759,55.685,56.461,3553358,0
2017-09-13,56.461,58.3,56.311,58.26,5728789,0
2017-09-14,57.952,58.19,57.375,58.041,3721611,0
2017-09-15,58.19,58.419,57.743,58.27,3942158,0
2017-09-18,58.67,58.68,57.26,57.35,3367813,0
2017-09-19,56.15,56.68,51.61,52.76,22496546,0
2017-09-20,52.51,52.8,52.05,52.59,7484051,0
2017-09-21,52.32,54.32,52.32,53.95,6501250,0
2017-09-22,53.79,54.86,53.65,53.9,4310913,0
2017-09-25,53.72,54.73,53.6101,54.17,3700527,0
2017-09-26,54.2,54.86,53.67,54.64,3337385,0
2017-09-27,54.63,56.86,54.6,56.67,4926700,0
2017-09-28,56.48,57.23,56.24,56.83,3544590,0
2017-09-29,56.83,57.19,56.36,56.96,2690933,0
2017-10-02,57.11,57.71,56.92,57.42,2359468,0
2017-10-03,57.32,57.87,56.84,56.91,2641326,0
2017-10-04,56.91,57.47,56.831,57.15,2294174,0
2017-10-05,57.42,58.09,57.19,57.49,2947357,0
2017-10-06,57.25,58.87,57.25,58.76,4017790,0
2017-10-09,59,59.46,58.58,59.04,2649122,0
2017-10-10,58.44,58.54,57,57.17,3994142,0
2017-10-11,57.05,57.28,55.1871,55.47,5810101,0
2017-10-12,55.48,55.6,54.44,55.13,4033850,0
2017-10-13,55.29,55.34,54.02,55.1,3104485,0
2017-10-16,54.95,55.42,54.59,54.91,2848291,0
2017-10-17,54.72,55.15,54.171,54.65,3321288,0
2017-10-18,54.65,55.67,54.57,55.46,2293267,0
2017-10-19,55.1,55.74,54.79,55.46,2273630,0
2017-10-20,55.79,56.01,55.345,55.83,2654981,0
2017-10-23,56.01,56.49,55.94,56.02,3571360,0
2017-10-24,56.44,57.06,56.07,56.65,3231577,0
2017-10-25,56.63,56.7,54.86,55.17,3407101,0
2017-10-26,55.07,56.4679,55.02,55.95,4163469,0
2017-10-27,55.31,55.51,54.25,55.2,2661453,0
2017-10-30,55.09,55.545,54.97,55.38,2884084,0
2017-10-31,55.5,56.38,55.4,55.98,2195642,0
2017-11-01,56.18,56.36,55.51,56.01,2326285,0
2017-11-02,56.21,57.47,55.87,57.34,3946007,0
2017-11-03,57.21,57.82,56.83,56.92,2912412,0
2017-11-06,56.76,57.26,56.22,56.39,3735736,0
2017-11-07,56.59,56.7,54.65,55.13,3493890,0
2017-11-08,55.02,56.78,54.72,56.55,3571334,0
2017-11-09,56.16,56.49,55.27,55.93,3543907,0
2017-11-10,56.19,57.05,56.0078,56.68,3899440,0
