Date,Open,High,Low,Close,Volume,OpenInt
1984-09-07,0.6036,0.6083,0.6036,0.6036,96721,0
1984-09-10,0.6036,0.6036,0.5988,0.6036,45809,0
1984-09-11,0.6036,0.6083,0.6036,0.6036,67874,0
1984-09-12,0.6036,0.6083,0.5988,0.6036,71261,0
1984-09-13,0.6036,0.6059,0.5988,0.6059,30539,0
1984-09-14,0.6083,0.6175,0.6083,0.6129,130663,0
1984-09-17,0.6175,0.6366,0.6175,0.6295,151023,0
1984-09-18,0.6342,0.6482,0.6342,0.6342,164590,0
1984-09-19,0.6295,0.6295,0.6175,0.6175,110290,0
1984-09-20,0.6129,0.6129,0.5988,0.6083,115390,0
1984-09-21,0.6129,0.6458,0.6129,0.6388,256226,0
1984-09-24,0.6366,0.6366,0.6295,0.6342,66177,0
1984-09-25,0.6342,0.6388,0.6342,0.6342,113688,0
1984-09-26,0.6342,0.6388,0.6342,0.6388,95020,0
1984-09-27,0.6388,0.6388,0.6342,0.6342,173077,0
1984-09-28,0.6342,0.6388,0.6295,0.6295,88238,0
1984-10-01,0.6295,0.6295,0.6223,0.6223,57691,0
1984-10-02,0.6223,0.6223,0.6175,0.6175,69567,0
1984-10-03,0.6175,0.6223,0.6059,0.6059,135749,0
1984-10-04,0.6129,0.6342,0.6129,0.6295,614261,0
1984-10-05,0.6295,0.6342,0.6295,0.6342,64481,0
1984-10-08,0.6342,0.6366,0.6295,0.6366,35636,0
1984-10-09,0.6366,0.6366,0.6342,0.6342,49209,0
1984-10-10,0.6342,0.6366,0.6342,0.6366,322399,0
1984-10-11,0.6366,0.6458,0.6342,0.6458,330882,0
1984-10-12,0.6433,0.6433,0.6388,0.6433,67874,0
1984-10-15,0.6433,0.6458,0.6412,0.6412,72962,0
1984-10-16,0.6412,0.6458,0.6412,0.6458,225677,0
1984-10-17,0.6458,0.6458,0.6412,0.6433,132355,0
1984-10-18,0.6433,0.6531,0.6433,0.6531,319003,0
1984-10-19,0.6577,0.6672,0.6577,0.6577,263018,0
1984-10-22,0.6577,0.6577,0.6531,0.6531,364828,0
1984-10-23,0.6531,0.6626,0.6531,0.6601,28845,0
1984-10-24,0.6626,0.6883,0.6626,0.6837,570144,0
1984-10-25,0.6789,0.6789,0.6718,0.6742,101813,0
1984-10-26,0.6742,0.6742,0.6718,0.6718,140838,0
1984-10-29,0.6718,0.6765,0.6718,0.6718,162898,0
1984-10-30,0.6718,0.6883,0.6718,0.6883,215500,0
1984-10-31,0.6954,0.7118,0.6954,0.7001,266405,0
1984-11-01,0.7025,0.7166,0.7025,0.7166,173077,0
1984-11-02,0.7118,0.7118,0.6977,0.6977,71261,0
1984-11-05,0.6977,0.7073,0.693,0.7073,268103,0
1984-11-06,0.7073,0.7213,0.7073,0.7213,59392,0
1984-11-07,0.7213,0.7259,0.7118,0.7213,186654,0
1984-11-08,0.7213,0.7259,0.7166,0.7259,135749,0
1984-11-09,0.7259,0.7259,0.7166,0.7191,181564,0
1984-11-12,0.7191,0.7259,0.7166,0.7166,78055,0
1984-11-13,0.7166,0.7213,0.7166,0.7213,39030,0
1984-11-14,0.7213,0.7259,0.7213,0.7259,237558,0
1984-11-15,0.7307,0.7425,0.7307,0.7401,266405,0
1984-11-16,0.7425,0.7519,0.7425,0.7475,785641,0
1984-11-19,0.7475,0.7496,0.7259,0.7307,286763,0
1984-11-20,0.7307,0.7379,0.7259,0.7307,400459,0
1984-11-21,0.7307,0.7307,0.7166,0.7259,263018,0
1984-11-23,0.7259,0.7307,0.7259,0.7307,139149,0
1984-11-26,0.7259,0.7259,0.7143,0.7191,101813,0
1984-11-27,0.7191,0.7191,0.7073,0.7073,220594,0
1984-11-28,0.7073,0.7143,0.7001,0.7073,738127,0
1984-11-29,0.7073,0.7118,0.7025,0.7118,93326,0
1984-11-30,0.7166,0.7331,0.7166,0.7331,195144,0
1984-12-03,0.7331,0.7355,0.7259,0.7259,117089,0
1984-12-04,0.7259,0.7425,0.7259,0.7425,154412,0
1984-12-05,0.7425,0.7542,0.7379,0.7379,444576,0
1984-12-06,0.7379,0.7542,0.7213,0.7425,822974,0
1984-12-07,0.7425,0.7475,0.7379,0.7379,100111,0
1984-12-10,0.7379,0.7379,0.7307,0.7307,157805,0
1984-12-11,0.7355,0.7425,0.7355,0.7425,37330,0
1984-12-12,0.7425,0.7425,0.7331,0.7331,96721,0
1984-12-13,0.7331,0.7425,0.7307,0.7355,95020,0
1984-12-14,0.7355,0.7475,0.7331,0.7401,190047,0
1984-12-17,0.7401,0.7519,0.7379,0.7519,100111,0
1984-12-18,0.7519,0.7542,0.7475,0.7475,481907,0
1984-12-19,0.7475,0.7519,0.7331,0.7331,106906,0
1984-12-20,0.7331,0.7379,0.7307,0.7307,261314,0
1984-12-21,0.7307,0.7331,0.7143,0.7143,89928,0
1984-12-24,0.7143,0.7191,0.7143,0.7191,40726,0
1984-12-26,0.7213,0.7307,0.7213,0.7307,64481,0
1984-12-27,0.7259,0.7259,0.7213,0.7213,27146,0
1984-12-28,0.7213,0.7425,0.7213,0.7425,361433,0
1984-12-31,0.7496,0.7613,0.7496,0.7542,334271,0
1985-01-02,0.7542,0.7566,0.7355,0.7355,184953,0
1985-01-03,0.7355,0.7401,0.7307,0.7307,37330,0
1985-01-04,0.7307,0.7425,0.7307,0.7379,274886,0
1985-01-07,0.7379,0.7425,0.7307,0.7425,308830,0
1985-01-08,0.7425,0.7425,0.7401,0.7401,62781,0
1985-01-09,0.7425,0.7475,0.7425,0.7425,28845,0
1985-01-10,0.7475,0.7496,0.7475,0.7475,223986,0
1985-01-11,0.7475,0.7542,0.7475,0.7475,95020,0
1985-01-14,0.7475,0.7662,0.7475,0.7662,183262,0
1985-01-15,0.7709,0.8085,0.7709,0.7968,789040,0
1985-01-16,0.7968,0.8157,0.7968,0.8013,334271,0
1985-01-17,0.8013,0.8108,0.7968,0.8085,223986,0
1985-01-18,0.8133,0.8274,0.8133,0.8274,968904,0
1985-01-21,0.8274,0.8274,0.8205,0.8251,312224,0
1985-01-22,0.8251,0.8391,0.8251,0.8251,339375,0
1985-01-23,0.8251,0.8251,0.8157,0.8251,471728,0
1985-01-24,0.8251,0.8274,0.8205,0.8205,176471,0
1985-01-25,0.8205,0.8251,0.8157,0.8205,127264,0
1985-01-28,0.8205,0.8205,0.8133,0.8205,178171,0
1985-01-29,0.8205,0.8205,0.8133,0.8205,157805,0
1985-01-30,0.8205,0.8344,0.8157,0.8157,229070,0
1985-01-31,0.8157,0.8299,0.8133,0.8251,108594,0
1985-02-01,0.8205,0.8205,0.8157,0.8205,134046,0
1985-02-04,0.8205,0.8321,0.8205,0.8299,347860,0
1985-02-05,0.8299,0.8344,0.8251,0.8251,295252,0
1985-02-06,0.8251,0.8274,0.8205,0.8274,174777,0
1985-02-07,0.8274,0.8299,0.8157,0.8157,261314,0
1985-02-08,0.8157,0.8205,0.8061,0.8061,120477,0
1985-02-11,0.8013,0.8013,0.7874,0.7968,410636,0
1985-02-12,0.7968,0.8061,0.7968,0.8061,273189,0
1985-02-13,0.8061,0.8061,0.7968,0.8061,291856,0
1985-02-14,0.8061,0.8061,0.7968,0.8013,198531,0
1985-02-15,0.8013,0.8013,0.7874,0.7874,186654,0
1985-02-19,0.7921,0.8013,0.7921,0.8013,103503,0
1985-02-20,0.7968,0.7968,0.7945,0.7968,123871,0
1985-02-21,0.7968,0.8157,0.7945,0.8157,700800,0
1985-02-22,0.8157,0.8251,0.8157,0.8157,371610,0
1985-02-25,0.8157,0.8157,0.8061,0.8061,403856,0
1985-02-26,0.8013,0.8013,0.7968,0.7968,264709,0
1985-02-27,0.7968,0.8013,0.7968,0.7968,244347,0
1985-02-28,0.7968,0.8013,0.7968,0.7968,54300,0
1985-03-01,0.7968,0.8013,0.7968,0.7968,120477,0
1985-03-04,0.7968,0.8013,0.7945,0.7968,123871,0
1985-03-05,0.7968,0.7968,0.7945,0.7968,792431,0
1985-03-06,0.7968,0.8013,0.7968,0.7968,45809,0
1985-03-07,0.7968,0.8013,0.7968,0.8013,171385,0
1985-03-08,0.8013,0.8061,0.7968,0.7968,128958,0
1985-03-11,0.7968,0.8013,0.7968,0.8013,72962,0
1985-03-12,0.8061,0.8085,0.8061,0.8061,188350,0
1985-03-13,0.8061,0.8108,0.7968,0.8061,188350,0
1985-03-14,0.8013,0.8013,0.7945,0.7945,62781,0
1985-03-15,0.7945,0.8013,0.7897,0.8013,110290,0
1985-03-18,0.8013,0.8061,0.7968,0.8013,431002,0
1985-03-19,0.8013,0.8013,0.7968,0.7968,313913,0
1985-03-20,0.7968,0.7968,0.7921,0.7921,61086,0
1985-03-21,0.7921,0.7968,0.7874,0.7968,268103,0
1985-03-22,0.7968,0.7968,0.7874,0.7921,156109,0
1985-03-25,0.7921,0.7968,0.7874,0.7874,96721,0
1985-03-26,0.7874,0.7874,0.7756,0.785,157805,0
1985-03-27,0.785,0.7874,0.7803,0.7803,74666,0
1985-03-28,0.7803,0.785,0.7803,0.7803,22054,0
1985-03-29,0.785,0.7921,0.785,0.7897,492090,0
1985-04-01,0.7897,0.7945,0.7874,0.7874,184953,0
1985-04-02,0.7874,0.7921,0.7874,0.7874,792431,0
1985-04-03,0.7897,0.7968,0.7897,0.7968,74666,0
1985-04-04,0.7968,0.8013,0.7874,0.7921,271499,0
1985-04-08,0.7921,0.7968,0.7874,0.7921,176471,0
1985-04-09,0.7921,0.7921,0.785,0.785,274886,0
1985-04-10,0.785,0.7921,0.785,0.7874,266405,0
1985-04-11,0.7874,0.7897,0.785,0.785,425912,0
1985-04-12,0.785,0.785,0.7803,0.785,64481,0
1985-04-15,0.785,0.785,0.7709,0.7756,78055,0
1985-04-16,0.7756,0.7921,0.7756,0.7897,453061,0
1985-04-17,0.7897,0.7968,0.7874,0.7968,101813,0
1985-04-18,0.7968,0.8061,0.7945,0.8061,83143,0
1985-04-19,0.8061,0.8157,0.8061,0.8157,171385,0
1985-04-22,0.8205,0.8321,0.8205,0.8274,140838,0
1985-04-23,0.8274,0.8439,0.8274,0.8391,151023,0
1985-04-24,0.8391,0.8533,0.8391,0.8533,100111,0
1985-04-25,0.8533,0.8746,0.8533,0.8746,135749,0
1985-04-26,0.8746,0.8746,0.8675,0.8701,81447,0
1985-04-29,0.8701,0.8793,0.8651,0.8675,159505,0
1985-04-30,0.8675,0.8701,0.8533,0.8557,132355,0
1985-05-01,0.8557,0.8628,0.8533,0.8533,111996,0
1985-05-02,0.8509,0.8509,0.8463,0.8509,315616,0
1985-05-03,0.8509,0.8533,0.8439,0.8533,132355,0
1985-05-06,0.8533,0.8533,0.8463,0.8533,61086,0
1985-05-07,0.8533,0.8533,0.8463,0.8463,113688,0
1985-05-08,0.8463,0.8463,0.8391,0.8391,139149,0
1985-05-09,0.8391,0.8391,0.8391,0.8391,132355,0
1985-05-10,0.8391,0.8391,0.8251,0.8274,239255,0
1985-05-13,0.8274,0.8299,0.8157,0.8157,217196,0
1985-05-14,0.8157,0.8157,0.8133,0.8157,201922,0
1985-05-15,0.8157,0.8205,0.8085,0.8108,320705,0
1985-05-16,0.8108,0.8157,0.8085,0.8108,167982,0
1985-05-17,0.8205,0.8391,0.8205,0.8391,419116,0
1985-05-20,0.8391,0.8509,0.8391,0.8509,105205,0
1985-05-21,0.8509,0.8533,0.8439,0.8533,213797,0
1985-05-22,0.8533,0.8604,0.8487,0.8533,96721,0
1985-05-23,0.8533,0.8604,0.8533,0.8557,152717,0
1985-05-24,0.8533,0.8533,0.8463,0.8533,84839,0
1985-05-28,0.8533,0.8557,0.8439,0.8439,179869,0
1985-05-29,0.8439,0.8439,0.8391,0.8391,33938,0
1985-05-30,0.8439,0.8487,0.8439,0.8487,25449,0
1985-05-31,0.8509,0.8651,0.8509,0.8651,139149,0
1985-06-03,0.8651,0.8701,0.8604,0.8701,122174,0
1985-06-04,0.8701,0.8793,0.8651,0.8793,115390,0
1985-06-05,0.8839,0.9005,0.8839,0.8983,89928,0
1985-06-06,0.8983,0.9005,0.8935,0.9005,103503,0
1985-06-07,0.9005,0.9101,0.8885,0.8885,222286,0
1985-06-10,0.8935,0.8983,0.8935,0.8983,35636,0
1985-06-11,0.9145,0.9289,0.9145,0.9217,402152,0
1985-06-12,0.9217,0.9265,0.9145,0.9265,307127,0
1985-06-13,0.9265,0.9265,0.9145,0.9145,313913,0
1985-06-14,0.9145,0.9241,0.9145,0.9241,40726,0
1985-06-17,0.9241,0.9265,0.9193,0.9217,37330,0
1985-06-18,0.9217,0.9289,0.9193,0.9289,81447,0
1985-06-19,0.9289,0.9289,0.9217,0.9241,125567,0
1985-06-20,0.9289,0.9334,0.9289,0.9289,33938,0
1985-06-21,0.9289,0.9289,0.9217,0.9289,254526,0
1985-06-24,0.9265,0.9265,0.9217,0.9217,37330,0
1985-06-25,0.9217,0.9241,0.9193,0.9217,47516,0
1985-06-26,0.9217,0.9334,0.9217,0.9334,110290,0
1985-06-27,0.9289,0.9289,0.9289,0.9289,44119,0
1985-06-28,0.9289,0.9289,0.9193,0.9289,101813,0
1985-07-01,0.9217,0.9289,0.9217,0.9265,190047,0
1985-07-02,0.9265,0.9334,0.9265,0.9334,55992,0
1985-07-03,0.9334,0.9381,0.9289,0.9381,33938,0
1985-07-05,0.9381,0.9406,0.9289,0.9406,118779,0
1985-07-08,0.9406,0.9454,0.9334,0.9454,81447,0
1985-07-09,0.9454,0.9454,0.943,0.943,95020,0
1985-07-10,0.943,0.9454,0.9381,0.9454,25449,0
1985-07-11,0.9454,0.9689,0.943,0.9665,49209,0
1985-07-12,0.9737,0.9854,0.9737,0.9807,50907,0
1985-07-15,0.9807,0.9971,0.9712,0.9903,67874,0
1985-07-16,0.9903,1.0041,0.9903,1.0017,128958,0
1985-07-17,0.9971,0.9971,0.9781,0.9781,154412,0
1985-07-18,0.9641,0.9712,0.9641,0.9641,88238,0
1985-07-19,0.9665,0.976,0.9665,0.976,178171,0
1985-07-22,0.9712,0.9712,0.9617,0.9665,152717,0
1985-07-23,0.9665,0.9689,0.9381,0.9381,201922,0
1985-07-24,0.9381,0.9381,0.9193,0.9241,144231,0
1985-07-25,0.9241,0.9569,0.9241,0.9569,149322,0
1985-07-26,0.9641,0.976,0.9641,0.976,169688,0
1985-07-29,0.976,0.9924,0.9712,0.9737,156109,0
1985-07-30,0.9781,0.9995,0.9781,0.9947,122174,0
1985-07-31,0.9947,0.9995,0.9854,0.9854,313913,0
1985-08-01,0.9854,0.9924,0.9854,0.9924,201922,0
1985-08-02,0.9924,0.9924,0.9903,0.9924,108594,0
1985-08-05,0.9924,0.9924,0.976,0.9807,145930,0
1985-08-06,0.9807,0.9807,0.9737,0.9737,128958,0
1985-08-07,0.9737,0.9807,0.9665,0.9807,549782,0
1985-08-08,0.9807,0.9854,0.976,0.983,39030,0
1985-08-09,0.983,0.9903,0.9807,0.9854,50907,0
1985-08-12,0.9854,0.9924,0.9807,0.983,218895,0
1985-08-13,0.983,0.9924,0.983,0.9854,78055,0
1985-08-14,0.9854,0.9924,0.9854,0.9903,98417,0
1985-08-15,0.9903,0.9971,0.9807,0.9971,88238,0
1985-08-16,1.0041,1.0232,1.0041,1.0208,125567,0
1985-08-19,1.0208,1.0302,1.0184,1.0184,134046,0
1985-08-20,1.0232,1.0324,1.0232,1.0302,147628,0
1985-08-21,1.0302,1.0302,1.0232,1.0232,81447,0
1985-08-22,1.0232,1.0279,1.0208,1.0279,71261,0
1985-08-23,1.0279,1.0302,1.0232,1.0279,171385,0
1985-08-26,1.0279,1.0324,1.0232,1.0279,118779,0
1985-08-27,1.0279,1.0279,1.0137,1.0137,144231,0
1985-08-28,1.0113,1.0208,1.0113,1.0137,54300,0
1985-08-29,1.0137,1.0184,1.0089,1.0113,149322,0
1985-08-30,1.0113,1.0137,1.0017,1.0041,113688,0
1985-09-03,1.0041,1.0041,0.9924,0.9924,88238,0
1985-09-04,0.9924,0.9971,0.9924,0.9971,191749,0
1985-09-05,0.9971,0.9995,0.9947,0.9995,117089,0
1985-09-06,0.9995,0.9995,0.9924,0.9971,37330,0
1985-09-09,0.9971,0.9971,0.9924,0.9924,32240,0
1985-09-10,0.9924,0.9971,0.983,0.983,117089,0
1985-09-11,0.983,0.983,0.9712,0.9712,72962,0
1985-09-12,0.9712,0.9712,0.9501,0.9501,105205,0
1985-09-13,0.9523,0.983,0.9523,0.9569,159505,0
1985-09-16,0.9569,0.9617,0.9569,0.9569,244347,0
1985-09-17,0.9569,0.9617,0.9523,0.9523,96721,0
1985-09-18,0.9523,0.9523,0.9501,0.9523,184953,0
1985-09-19,0.9523,0.9547,0.9501,0.9523,242646,0
1985-09-20,0.9547,0.9617,0.9547,0.9617,103503,0
1985-09-23,0.9593,0.9593,0.9547,0.9547,10181,0
1985-09-24,0.9547,0.9617,0.9523,0.9547,50907,0
1985-09-25,0.9547,0.9547,0.9406,0.9454,95020,0
1985-09-26,0.9454,0.9454,0.9169,0.9193,167982,0
1985-09-30,0.9241,0.943,0.9241,0.943,363126,0
1985-10-01,0.943,0.9547,0.943,0.9523,118779,0
1985-10-02,0.9737,0.9737,0.9569,0.9737,61939,0
1985-10-03,0.9737,0.9854,0.9712,0.9854,98417,0
1985-10-04,0.9854,0.9854,0.9641,0.9781,89928,0
1985-10-07,0.9781,0.9924,0.9641,0.9924,296948,0
1985-10-08,0.9924,0.9995,0.9924,0.9995,113688,0
1985-10-09,0.9995,0.9995,0.9924,0.9924,50061,0
1985-10-10,0.9924,0.9947,0.943,0.9641,257922,0
1985-10-11,0.9641,0.9641,0.9357,0.9501,155267,0
1985-10-14,0.9501,0.9617,0.9406,0.9617,89088,0
1985-10-15,0.9617,0.9712,0.9569,0.9617,190899,0
1985-10-16,0.9617,0.9712,0.9523,0.9712,59392,0
1985-10-17,0.9712,0.9781,0.9569,0.9781,186654,0
1985-10-18,0.9781,0.983,0.9617,0.9737,155267,0
1985-10-21,0.9737,0.9737,0.9523,0.9523,102667,0
1985-10-22,0.9523,0.9523,0.9289,0.9289,127264,0
1985-10-23,0.9312,0.9641,0.9312,0.9569,148472,0
1985-10-24,0.9569,0.9641,0.9523,0.9569,73812,0
1985-10-25,0.943,0.943,0.9193,0.9241,176471,0
1985-10-28,0.9241,0.943,0.9193,0.943,101813,0
1985-10-29,0.943,0.9501,0.9357,0.943,19510,0
1985-10-30,0.9357,0.9357,0.9193,0.9312,304587,0
1985-10-31,0.9312,0.9357,0.9241,0.9312,40726,0
1985-11-01,0.9312,0.943,0.9289,0.943,191749,0
1985-11-04,0.943,0.9523,0.9312,0.9357,209559,0
1985-11-05,0.9357,0.9501,0.9312,0.9406,66177,0
1985-11-06,0.943,0.9712,0.943,0.9617,54300,0
1985-11-07,0.9641,0.9924,0.9641,0.9781,100957,0
1985-11-08,0.9924,1.0208,0.9924,1.0113,151869,0
1985-11-11,1.0161,1.0585,1.0161,1.0444,128958,0
1985-11-12,1.0444,1.0795,1.0324,1.0607,501423,0
1985-11-13,1.0607,1.0607,1.0161,1.0161,188350,0
1985-11-14,1.0161,1.0232,1.0017,1.0232,101813,0
1985-11-15,1.0232,1.0232,0.9924,1.0089,118779,0
1985-11-18,1.0017,1.0017,0.9781,1.0017,207872,0
1985-11-19,0.9924,0.9924,0.9781,0.9781,64481,0
1985-11-20,0.983,0.9947,0.983,0.9854,92482,0
1985-11-21,0.9854,0.9947,0.9854,0.9924,39030,0
1985-11-22,0.9924,0.9995,0.9924,0.9995,82303,0
1985-11-25,1.0041,1.0184,1.0041,1.0184,307979,0
1985-11-26,1.0184,1.0208,1.0017,1.0089,130663,0
1985-11-27,1.0089,1.0184,1.0089,1.0089,73812,0
1985-11-29,1.0089,1.0302,1.0089,1.0184,134902,0
1985-12-02,1.0184,1.0208,1.0041,1.0041,67026,0
1985-12-03,1.0041,1.0089,0.9454,0.983,287617,0
1985-12-04,0.983,0.9924,0.9665,0.9807,113688,0
1985-12-05,0.9807,1.0137,0.9593,0.9617,258770,0
1985-12-06,0.9617,0.9807,0.9593,0.9665,55992,0
1985-12-09,0.9665,0.976,0.9381,0.9381,201076,0
1985-12-10,0.9381,0.9454,0.8909,0.9145,257922,0
1985-12-11,0.9145,0.9593,0.9145,0.9334,262166,0
1985-12-12,0.9241,0.9241,0.8651,0.8935,845882,0
1985-12-13,0.8935,0.9145,0.8935,0.8983,219744,0
1985-12-16,0.9077,0.9712,0.9077,0.9593,459846,0
1985-12-17,0.9593,0.9971,0.9547,0.9924,217196,0
1985-12-18,0.9924,1.0184,0.983,0.9971,192593,0
1985-12-19,0.9971,1.0184,0.9971,1.0089,212955,0
1985-12-20,1.0089,1.0489,0.9971,1.0489,299497,0
1985-12-23,1.042,1.042,1.0017,1.0208,95870,0
1985-12-24,1.0184,1.0184,1.0041,1.0137,105205,0
1985-12-26,1.0137,1.0302,1.0041,1.0302,156109,0
1985-12-27,1.0302,1.0489,1.0208,1.0347,109442,0
1985-12-30,1.0347,1.042,1.0137,1.0208,174777,0
1985-12-31,1.0302,1.0489,1.0302,1.0489,216350,0
1986-01-02,1.0489,1.0489,1.0089,1.0184,213797,0
1986-01-03,1.0208,1.0347,1.0208,1.0302,162898,0
1986-01-06,1.0302,1.0302,0.983,0.983,167982,0
1986-01-07,0.983,1.0017,0.976,0.9971,218895,0
1986-01-08,0.9971,0.9971,0.9289,0.9289,296948,0
1986-01-09,0.9381,0.9665,0.9381,0.9501,195986,0
1986-01-10,0.9501,0.9617,0.9501,0.9501,95870,0
1986-01-13,0.9547,0.9807,0.9547,0.9712,148472,0
1986-01-14,0.9712,0.9712,0.9547,0.9617,57691,0
1986-01-15,0.9617,0.9617,0.9334,0.9547,175625,0
1986-01-16,0.9547,0.983,0.9501,0.983,144231,0
1986-01-17,0.983,0.983,0.9665,0.976,107748,0
1986-01-20,0.976,0.976,0.9454,0.9501,89088,0
1986-01-21,0.9454,0.9454,0.9145,0.9145,171385,0
1986-01-22,0.9145,0.9145,0.8983,0.9122,156957,0
1986-01-23,0.9122,0.9289,0.9077,0.9289,163746,0
1986-01-24,0.9289,0.943,0.9145,0.9334,240954,0
1986-01-27,0.9334,0.9501,0.9193,0.9454,254526,0
1986-01-28,0.9501,0.976,0.9501,0.976,168834,0
1986-01-29,0.976,0.9807,0.943,0.943,146784,0
1986-01-30,0.943,0.9712,0.9334,0.943,615953,0
1986-01-31,0.943,0.9547,0.9241,0.943,267255,0
1986-02-03,0.943,0.9454,0.9193,0.9334,638864,0
1986-02-04,0.9289,0.9289,0.8909,0.8983,483599,0
1986-02-05,0.9029,0.9547,0.9029,0.9547,312224,0
1986-02-06,0.9501,0.9501,0.9334,0.9501,317308,0
1986-02-07,0.9501,0.9593,0.9381,0.9593,394513,0
1986-02-10,0.9665,1.0017,0.9665,0.9971,276590,0
1986-02-11,0.9924,0.9924,0.9807,0.983,201922,0
1986-02-12,0.9924,1.0279,0.9924,1.0089,212105,0
1986-02-13,1.0089,1.0208,1.0041,1.0137,253677,0
1986-02-14,1.0137,1.0279,1.0089,1.0279,309674,0
1986-02-18,1.0279,1.0302,1.0137,1.0279,493782,0
1986-02-19,1.0279,1.0302,1.0184,1.0279,169688,0
1986-02-20,1.0279,1.0395,1.0184,1.0395,241798,0
1986-02-21,1.0395,1.0985,1.0347,1.0985,341069,0
1986-02-24,1.0985,1.1033,1.0773,1.0819,266405,0
1986-02-25,1.0891,1.1221,1.0819,1.1221,179869,0
1986-02-26,1.1221,1.1715,1.1221,1.1597,363976,0
1986-02-27,1.1597,1.2116,1.1597,1.2116,341917,0
1986-02-28,1.2164,1.2704,1.2164,1.2704,453061,0
1986-03-03,1.2704,1.2704,1.1812,1.1951,398758,0
1986-03-04,1.1951,1.1951,1.1291,1.1481,223986,0
1986-03-05,1.1434,1.1434,1.0585,1.1103,255382,0
1986-03-06,1.1103,1.1715,1.1103,1.1715,167982,0
1986-03-07,1.1715,1.1951,1.1597,1.1691,135749,0
1986-03-10,1.1691,1.1812,1.1597,1.1597,95870,0
1986-03-11,1.1597,1.1715,1.1361,1.1575,173925,0
1986-03-12,1.1575,1.1575,1.1172,1.1575,492090,0
1986-03-13,1.1575,1.1575,1.1434,1.1575,158653,0
1986-03-14,1.1575,1.1691,1.1361,1.1597,329186,0
1986-03-17,1.1597,1.1597,1.1361,1.1504,254526,0
1986-03-18,1.1504,1.1691,1.1434,1.1691,170537,0
1986-03-19,1.1691,1.1858,1.1597,1.1715,139149,0
1986-03-20,1.1715,1.1788,1.1597,1.1691,67026,0
1986-03-21,1.1691,1.1858,1.1645,1.1788,276590,0
1986-03-24,1.1788,1.1903,1.1575,1.1903,111996,0
1986-03-25,1.1903,1.2375,1.1812,1.2282,304587,0
1986-03-26,1.2282,1.2282,1.2116,1.2116,234161,0
1986-03-27,1.2116,1.2164,1.1903,1.1951,112842,0
1986-03-31,1.2045,1.2045,1.1788,1.1951,99263,0
1986-04-01,1.1951,1.1951,1.1645,1.1691,116241,0
1986-04-02,1.1691,1.2045,1.1597,1.2045,329186,0
1986-04-03,1.1974,1.1974,1.1575,1.1575,220594,0
1986-04-04,1.1575,1.1575,1.1269,1.1269,252831,0
1986-04-07,1.1269,1.1269,1.0914,1.1172,273189,0
1986-04-08,1.1172,1.1386,1.1172,1.1172,201076,0
1986-04-09,1.1291,1.1504,1.1291,1.1504,235866,0
1986-04-10,1.1504,1.1575,1.1386,1.1504,104349,0
1986-04-11,1.1504,1.1788,1.1434,1.1788,232471,0
1986-04-14,1.1788,1.1951,1.1691,1.1858,184953,0
1986-04-15,1.1858,1.1951,1.1788,1.1951,136595,0
1986-04-16,1.207,1.2259,1.207,1.2164,311372,0
1986-04-17,1.2187,1.247,1.2187,1.2375,219744,0
1986-04-18,1.2375,1.2589,1.1951,1.2589,139149,0
1986-04-21,1.2589,1.2871,1.24,1.2753,217196,0
1986-04-22,1.2753,1.2965,1.2541,1.2635,258770,0
1986-04-23,1.2635,1.2847,1.2541,1.2704,99263,0
1986-04-24,1.2704,1.2943,1.2493,1.2847,111147,0
1986-04-25,1.2847,1.3083,1.2704,1.3083,234161,0
1986-04-28,1.3083,1.3224,1.2871,1.3083,151869,0
1986-04-29,1.3083,1.3224,1.2943,1.3176,218895,0
1986-04-30,1.3155,1.3155,1.2799,1.2847,170537,0
1986-05-01,1.2847,1.306,1.2635,1.2704,470874,0
1986-05-02,1.2704,1.2871,1.2493,1.2493,140838,0
1986-05-05,1.2589,1.3176,1.2589,1.3155,155267,0
1986-05-06,1.3155,1.3176,1.2847,1.2943,126418,0
1986-05-07,1.2943,1.3012,1.2541,1.2541,83143,0
1986-05-08,1.2541,1.2684,1.247,1.2493,78907,0
1986-05-09,1.2493,1.2541,1.2045,1.207,345306,0
1986-05-12,1.207,1.2164,1.1974,1.207,162044,0
1986-05-13,1.207,1.2164,1.1951,1.1974,50061,0
1986-05-14,1.1974,1.2045,1.1788,1.2045,123871,0
1986-05-15,1.2045,1.2187,1.2045,1.2187,118779,0
1986-05-16,1.2187,1.2187,1.1951,1.1951,94170,0
1986-05-19,1.1974,1.2116,1.1974,1.1974,89928,0
1986-05-20,1.1974,1.2259,1.1951,1.2116,76354,0
1986-05-21,1.2164,1.2282,1.2164,1.2187,61086,0
1986-05-22,1.2187,1.2799,1.2116,1.2799,140838,0
1986-05-23,1.2799,1.306,1.2753,1.2965,130663,0
1986-05-27,1.3036,1.3343,1.2943,1.3343,128958,0
1986-05-28,1.3343,1.3484,1.3247,1.346,225677,0
1986-05-29,1.346,1.3719,1.3415,1.3719,207019,0
1986-05-30,1.3719,1.3815,1.3415,1.3577,182410,0
1986-06-02,1.3577,1.3674,1.3036,1.3036,203624,0
1986-06-03,1.3036,1.3131,1.2895,1.2943,68724,0
1986-06-04,1.3036,1.3415,1.3036,1.3367,230773,0
1986-06-05,1.3415,1.3625,1.3415,1.3555,143386,0
1986-06-06,1.3555,1.4049,1.3555,1.3932,143386,0
1986-06-09,1.3932,1.3932,1.3625,1.3625,238408,0
1986-06-10,1.3577,1.3674,1.346,1.3555,139995,0
1986-06-11,1.3625,1.3932,1.3625,1.3932,125567,0
1986-06-12,1.3932,1.4097,1.3743,1.4049,194291,0
1986-06-13,1.4049,1.4402,1.4049,1.4309,189196,0
1986-06-16,1.4309,1.5605,1.4238,1.5605,291008,0
1986-06-17,1.5488,1.5488,1.4732,1.4921,820429,0
1986-06-18,1.4921,1.4944,1.4663,1.4921,668563,0
1986-06-19,1.4921,1.4921,1.4238,1.4238,201922,0
1986-06-20,1.4309,1.4828,1.4309,1.4732,209559,0
1986-06-23,1.4732,1.4732,1.4402,1.4426,180720,0
1986-06-24,1.4426,1.4614,1.4426,1.4474,116241,0
1986-06-25,1.4545,1.4876,1.4545,1.4614,127264,0
1986-06-26,1.4569,1.4569,1.4402,1.4474,150172,0
1986-06-27,1.4474,1.4663,1.4355,1.4355,85691,0
1986-06-30,1.4426,1.4569,1.4426,1.4569,31389,0
1986-07-01,1.4569,1.4732,1.4426,1.4569,73812,0
1986-07-02,1.4426,1.4709,1.4426,1.4614,123871,0
1986-07-03,1.4614,1.4614,1.4402,1.4402,118779,0
1986-07-07,1.4402,1.4545,1.4309,1.4309,123027,0
1986-07-08,1.4309,1.4402,1.3932,1.4238,321555,0
1986-07-09,1.4238,1.4263,1.4144,1.4191,89088,0
1986-07-10,1.4238,1.4309,1.4144,1.4309,107748,0
1986-07-11,1.4238,1.4263,1.4144,1.4144,132355,0
1986-07-14,1.4097,1.4238,1.3932,1.4191,246039,0
1986-07-15,1.4238,1.4238,1.346,1.346,560811,0
1986-07-16,1.346,1.4097,1.346,1.3674,205315,0
1986-07-17,1.3743,1.4097,1.3719,1.4097,179869,0
1986-07-18,1.4097,1.4238,1.3932,1.4049,67874,0
1986-07-21,1.4097,1.4402,1.4049,1.4049,69567,0
1986-07-22,1.4144,1.4426,1.4097,1.4097,65329,0
1986-07-23,1.4191,1.4355,1.4191,1.4238,67026,0
1986-07-24,1.4238,1.4355,1.4144,1.4144,117929,0
1986-07-25,1.4191,1.4309,1.4191,1.4309,72962,0
1986-07-28,1.4263,1.4355,1.4049,1.4049,172231,0
1986-07-29,1.4049,1.4049,1.3577,1.3743,114544,0
1986-07-30,1.3743,1.4191,1.3743,1.4049,330882,0
1986-07-31,1.3885,1.3932,1.3577,1.3719,105205,0
1986-08-01,1.3836,1.3836,1.32,1.3271,213797,0
1986-08-04,1.3131,1.3415,1.2517,1.3247,223132,0
1986-08-05,1.3271,1.3415,1.2871,1.2988,112842,0
1986-08-06,1.3131,1.3271,1.306,1.3271,98417,0
1986-08-07,1.3343,1.3674,1.3271,1.3674,33938,0
1986-08-08,1.3415,1.3625,1.3367,1.346,190899,0
1986-08-11,1.3555,1.3956,1.3555,1.3885,191749,0
1986-08-12,1.3885,1.3932,1.3674,1.3674,56841,0
1986-08-13,1.3719,1.4144,1.3625,1.4049,106058,0
1986-08-14,1.4144,1.4309,1.4049,1.4191,100957,0
1986-08-15,1.4097,1.4097,1.3625,1.3815,110290,0
1986-08-18,1.3743,1.3743,1.346,1.346,147628,0
1986-08-19,1.3577,1.3625,1.3555,1.3555,91626,0
1986-08-20,1.3577,1.3815,1.3577,1.3743,51756,0
1986-08-21,1.3743,1.3956,1.3743,1.3815,162898,0
1986-08-22,1.3885,1.4026,1.3815,1.3836,36480,0
1986-08-25,1.3815,1.3932,1.3577,1.3577,206163,0
1986-08-26,1.4072,1.4263,1.3531,1.4072,257074,0
1986-08-27,1.4072,1.4215,1.4049,1.4144,59392,0
1986-08-28,1.4168,1.4309,1.3956,1.4309,138289,0
1986-08-29,1.4309,1.4545,1.4309,1.4426,231629,0
1986-09-02,1.4426,1.4474,1.3791,1.386,174777,0
1986-09-03,1.386,1.4072,1.3791,1.4072,111996,0
1986-09-04,1.4002,1.4732,1.3956,1.4638,262166,0
1986-09-05,1.4545,1.4638,1.4215,1.4426,162044,0
1986-09-08,1.4331,1.4474,1.4144,1.4402,297798,0
1986-09-09,1.4474,1.4828,1.4309,1.4402,288466,0
1986-09-10,1.4309,1.4402,1.386,1.4402,145930,0
1986-09-11,1.4263,1.4263,1.2799,1.3083,403856,0
1986-09-12,1.3176,1.3224,1.2684,1.2753,250287,0
1986-09-15,1.2753,1.2753,1.207,1.2684,340221,0
1986-09-16,1.2684,1.2684,1.2493,1.2541,144231,0
1986-09-17,1.2565,1.2565,1.207,1.207,71261,0
1986-09-18,1.1974,1.2282,1.1881,1.207,146784,0
1986-09-19,1.2093,1.24,1.1974,1.24,270644,0
1986-09-22,1.2446,1.2871,1.2446,1.2871,117929,0
1986-09-23,1.2965,1.3271,1.2704,1.3271,302037,0
1986-09-24,1.3155,1.3791,1.3155,1.3791,269792,0
1986-09-25,1.3697,1.3697,1.3271,1.3625,226529,0
1986-09-26,1.3625,1.3625,1.3271,1.3271,129806,0
1986-09-29,1.3295,1.3295,1.2943,1.2943,143386,0
1986-09-30,1.2965,1.3271,1.2965,1.3176,195986,0
1986-10-01,1.3271,1.3295,1.3155,1.3155,176471,0
1986-10-02,1.3224,1.3224,1.2799,1.2943,567592,0
1986-10-03,1.3012,1.3012,1.2871,1.3012,100111,0
1986-10-06,1.3083,1.3176,1.3012,1.3176,113688,0
1986-10-07,1.3083,1.3083,1.2871,1.3083,61086,0
1986-10-08,1.3012,1.306,1.2943,1.306,475119,0
1986-10-09,1.3083,1.3083,1.2493,1.2565,392827,0
1986-10-10,1.2493,1.2493,1.2305,1.24,251985,0
1986-10-13,1.2493,1.2684,1.2446,1.2684,64481,0
1986-10-14,1.2753,1.306,1.2704,1.2753,103503,0
1986-10-15,1.2753,1.2871,1.2684,1.2871,268952,0
1986-10-16,1.2943,1.2943,1.2753,1.2799,524327,0
1986-10-17,1.2753,1.2799,1.2753,1.2799,413187,0
1986-10-20,1.2704,1.2704,1.207,1.2565,273189,0
1986-10-21,1.2565,1.2565,1.2305,1.2446,89928,0
1986-10-22,1.2375,1.24,1.2164,1.2235,302885,0
1986-10-23,1.2305,1.2704,1.2305,1.2704,179019,0
1986-10-24,1.2635,1.2684,1.2305,1.2493,176471,0
1986-10-27,1.2375,1.2375,1.2235,1.2282,104349,0
1986-10-28,1.2375,1.24,1.2164,1.2164,123027,0
1986-10-29,1.2023,1.24,1.2023,1.24,172231,0
1986-10-30,1.2493,1.2684,1.2375,1.2684,131507,0
1986-10-31,1.2565,1.2704,1.2493,1.2541,151023,0
1986-11-03,1.2635,1.2704,1.2541,1.2704,94170,0
1986-11-04,1.2684,1.2799,1.2635,1.2684,72116,0
1986-11-05,1.2753,1.2847,1.2704,1.2847,69567,0
1986-11-06,1.2847,1.2847,1.2635,1.2753,74666,0
1986-11-07,1.2684,1.2753,1.2635,1.2753,54300,0
1986-11-10,1.2684,1.2965,1.2565,1.2965,106058,0
1986-11-11,1.306,1.3083,1.2871,1.3012,173925,0
1986-11-12,1.306,1.3083,1.2847,1.2943,91626,0
1986-11-13,1.3012,1.3271,1.2965,1.3224,401309,0
1986-11-14,1.3176,1.3176,1.2753,1.2847,153567,0
1986-11-17,1.2753,1.2965,1.2684,1.2684,290158,0
1986-11-18,1.2635,1.2943,1.2635,1.2635,134902,0
1986-11-19,1.2541,1.2635,1.2446,1.2541,50907,0
1986-11-20,1.2446,1.2635,1.24,1.2493,164590,0
1986-11-21,1.2493,1.306,1.24,1.306,278274,0
1986-11-24,1.3224,1.3224,1.2988,1.3224,156109,0
1986-11-25,1.3131,1.3224,1.3083,1.3155,121326,0
1986-11-26,1.3083,1.3224,1.3083,1.3155,114544,0
1986-11-28,1.3083,1.3131,1.2965,1.3131,107748,0
1986-12-01,1.3131,1.3131,1.2871,1.3036,109442,0
1986-12-02,1.3083,1.3155,1.2988,1.3131,369070,0
1986-12-03,1.3036,1.3224,1.2965,1.3131,272349,0
1986-12-04,1.3036,1.3247,1.3036,1.3155,330034,0
1986-12-05,1.3155,1.3247,1.2965,1.3131,160356,0
1986-12-08,1.3036,1.3247,1.2895,1.3155,543833,0
1986-12-09,1.3224,1.3224,1.2988,1.3036,115390,0
1986-12-10,1.3131,1.3343,1.3036,1.3343,334271,0
1986-12-11,1.3295,1.3295,1.2775,1.2965,211261,0
1986-12-12,1.2871,1.2871,1.2517,1.2684,236714,0
1986-12-15,1.2684,1.2729,1.2305,1.2729,249434,0
1986-12-16,1.2871,1.2965,1.2729,1.2823,468335,0
1986-12-17,1.2775,1.2895,1.2775,1.2823,201076,0
1986-12-18,1.2823,1.2988,1.2775,1.2895,294398,0
1986-12-19,1.2871,1.3247,1.2775,1.3155,699102,0
1986-12-22,1.3155,1.3247,1.2589,1.266,233315,0
1986-12-23,1.2565,1.2565,1.2352,1.247,418270,0
1986-12-24,1.2565,1.2589,1.247,1.2517,125567,0
1986-12-26,1.266,1.2684,1.266,1.266,137439,0
1986-12-29,1.2589,1.2729,1.2565,1.266,134046,0
1986-12-30,1.266,1.266,1.2352,1.2375,254526,0
1986-12-31,1.2375,1.247,1.2116,1.2211,360583,0
1987-01-02,1.2352,1.2729,1.2305,1.2684,126418,0
1987-01-05,1.2729,1.3224,1.2729,1.3155,176471,0
1987-01-06,1.3224,1.3343,1.2775,1.2895,128958,0
1987-01-07,1.2965,1.3083,1.2871,1.2965,112842,0
1987-01-08,1.3131,1.3247,1.2988,1.3083,139149,0
1987-01-09,1.3155,1.3295,1.3131,1.3295,125567,0
1987-01-12,1.3295,1.3343,1.3224,1.3343,50061,0
1987-01-13,1.3437,1.3437,1.3247,1.3247,63627,0
1987-01-14,1.3343,1.3601,1.3247,1.3555,339375,0
1987-01-15,1.3601,1.4049,1.3555,1.4049,308830,0
1987-01-16,1.4049,1.412,1.3815,1.4072,273189,0
1987-01-19,1.3979,1.4331,1.3909,1.4215,123871,0
1987-01-20,1.4238,1.4686,1.4238,1.4638,549782,0
1987-01-21,1.4545,1.4851,1.4426,1.4426,258770,0
1987-01-22,1.4379,1.5464,1.4379,1.5322,318161,0
1987-01-23,1.5252,1.5322,1.4686,1.4686,443728,0
1987-01-26,1.4521,1.4521,1.3909,1.4168,296102,0
1987-01-27,1.4072,1.4331,1.4072,1.4331,152717,0
1987-01-28,1.4238,1.4309,1.3979,1.4309,158653,0
1987-01-29,1.4215,1.4331,1.3743,1.386,202776,0
1987-01-30,1.3956,1.3956,1.3601,1.3674,246039,0
1987-02-02,1.3815,1.3956,1.3674,1.3767,122174,0
1987-02-03,1.3815,1.386,1.3531,1.3555,121326,0
1987-02-04,1.3555,1.3555,1.3224,1.3343,388578,0
1987-02-05,1.3531,1.3674,1.3389,1.3601,201076,0
1987-02-06,1.3767,1.3956,1.3343,1.3437,263018,0
1987-02-09,1.3531,1.3956,1.3531,1.3674,386880,0
1987-02-10,1.3815,1.3815,1.3343,1.3437,325793,0
1987-02-11,1.3531,1.3674,1.3531,1.3674,391975,0
1987-02-12,1.3649,1.3674,1.3389,1.3531,380097,0
1987-02-13,1.3531,1.4215,1.3531,1.4215,327493,0
1987-02-17,1.412,1.4451,1.4072,1.4451,165440,0
1987-02-18,1.4545,1.4828,1.4426,1.4545,393669,0
1987-02-19,1.4545,1.4686,1.4451,1.4686,277436,0
1987-02-20,1.4545,1.4732,1.4426,1.4732,215500,0
1987-02-23,1.4732,1.4898,1.4592,1.4732,335128,0
1987-02-24,1.4569,1.4757,1.4569,1.4569,202776,0
1987-02-25,1.4499,1.4638,1.4402,1.4569,106906,0
1987-02-26,1.4499,1.4569,1.4191,1.4545,171385,0
1987-02-27,1.4451,1.4545,1.4049,1.4191,272349,0
1987-03-02,1.4191,1.4191,1.3956,1.4097,246895,0
1987-03-03,1.4191,1.4238,1.4097,1.4238,118779,0
1987-03-04,1.4191,1.4331,1.4097,1.4331,100957,0
1987-03-05,1.4355,1.4355,1.3956,1.3956,698258,0
1987-03-06,1.3836,1.3836,1.3484,1.3577,741522,0
1987-03-09,1.3674,1.3885,1.3625,1.3885,145930,0
1987-03-10,1.3836,1.3932,1.3743,1.3743,86542,0
1987-03-11,1.3743,1.3885,1.3674,1.3743,277436,0
1987-03-12,1.3836,1.3885,1.3743,1.3815,119629,0
1987-03-13,1.3836,1.3836,1.3674,1.3674,322399,0
1987-03-16,1.3674,1.3743,1.3577,1.3743,321555,0
1987-03-17,1.3674,1.3932,1.3577,1.3932,161202,0
1987-03-18,1.4026,1.4049,1.3577,1.3625,197683,0
1987-03-19,1.3719,1.3885,1.3719,1.3815,107748,0
1987-03-20,1.3743,1.4026,1.3625,1.4026,326643,0
1987-03-23,1.3932,1.4263,1.3932,1.4263,150172,0
1987-03-24,1.4355,1.4709,1.4355,1.4709,323252,0
1987-03-25,1.4709,1.4709,1.4263,1.4263,290158,0
1987-03-26,1.4355,1.4451,1.4191,1.4191,149322,0
1987-03-27,1.4097,1.4097,1.3836,1.3932,173077,0
1987-03-30,1.3674,1.3674,1.3176,1.3318,436093,0
1987-03-31,1.3318,1.3719,1.3318,1.3719,145930,0
1987-04-01,1.3625,1.3625,1.3484,1.3625,89928,0
1987-04-02,1.3674,1.3743,1.3531,1.3625,116241,0
1987-04-03,1.3674,1.4402,1.3625,1.4402,470027,0
1987-04-06,1.5064,1.5416,1.4968,1.5227,1385483,0
1987-04-07,1.5134,1.5534,1.4968,1.5064,598990,0
1987-04-08,1.5064,1.5416,1.4898,1.4968,526871,0
1987-04-09,1.4968,1.5016,1.4569,1.4638,450515,0
1987-04-10,1.4638,1.4757,1.4451,1.4663,185803,0
1987-04-13,1.4569,1.4757,1.4144,1.4144,188350,0
1987-04-14,1.4049,1.4049,1.3577,1.3577,364828,0
1987-04-15,1.3674,1.4238,1.3674,1.4238,231629,0
1987-04-16,1.4097,1.4191,1.3932,1.4049,236714,0
1987-04-20,1.4049,1.4049,1.3743,1.3885,499718,0
1987-04-21,1.3932,1.4144,1.3719,1.4144,335128,0
1987-04-22,1.4191,1.4331,1.3885,1.3885,149322,0
1987-04-23,1.3956,1.4049,1.3815,1.3956,240104,0
1987-04-24,1.3956,1.4026,1.3743,1.3885,211261,0
1987-04-27,1.3815,1.3956,1.3367,1.3743,227385,0
1987-04-28,1.3719,1.4355,1.3674,1.3815,307979,0
1987-04-29,1.3815,1.4191,1.3815,1.3956,261314,0
1987-04-30,1.3956,1.4238,1.3956,1.4238,250287,0
1987-05-01,1.4263,1.4402,1.4191,1.4402,211261,0
1987-05-04,1.4499,1.4638,1.4402,1.4499,171385,0
1987-05-05,1.4569,1.4828,1.4545,1.4805,533658,0
1987-05-06,1.4805,1.4805,1.4451,1.4545,201922,0
1987-05-07,1.4499,1.4638,1.4451,1.4638,55992,0
1987-05-08,1.4545,1.4545,1.3885,1.4097,191749,0
1987-05-11,1.4191,1.4355,1.4049,1.4049,266405,0
1987-05-12,1.4144,1.4238,1.3956,1.4238,190047,0
1987-05-13,1.4355,1.4545,1.4355,1.4499,454759,0
1987-05-14,1.4569,1.4569,1.4238,1.4451,156109,0
1987-05-15,1.4355,1.4355,1.4049,1.4097,179869,0
1987-05-18,1.4097,1.4569,1.3956,1.4569,229923,0
1987-05-19,1.4499,1.4499,1.4097,1.4097,1235315,0
1987-05-20,1.4026,1.4238,1.4026,1.4026,128958,0
1987-05-21,1.4144,1.4355,1.4144,1.4238,302037,0
1987-05-22,1.4144,1.4263,1.4097,1.4263,376703,0
1987-05-26,1.4638,1.4638,1.4426,1.4638,108594,0
1987-05-27,1.4709,1.4876,1.4569,1.4781,441182,0
1987-05-28,1.4732,1.4921,1.4709,1.4876,120477,0
1987-05-29,1.4921,1.5016,1.4781,1.4781,219744,0
1987-06-01,1.4876,1.5227,1.4709,1.4876,217196,0
1987-06-02,1.4876,1.5322,1.4876,1.4944,196835,0
1987-06-03,1.4921,1.5252,1.4921,1.5134,223986,0
1987-06-04,1.5041,1.5322,1.5041,1.5322,236714,0
1987-06-05,1.5227,1.5322,1.5041,1.5322,178171,0
1987-06-08,1.5227,1.5346,1.5134,1.5346,105205,0
1987-06-09,1.5346,1.544,1.5252,1.544,191749,0
1987-06-10,1.5534,1.5652,1.5394,1.544,207019,0
1987-06-11,1.5582,1.5699,1.5488,1.5699,223132,0
1987-06-12,1.5699,1.5888,1.5652,1.5841,277436,0
1987-06-15,1.5911,1.6194,1.5911,1.6007,334271,0
1987-06-16,1.6007,1.6007,1.5888,1.6007,276590,0
1987-06-17,1.6007,1.6007,1.5911,1.6007,101813,0
1987-06-18,1.5911,1.6099,1.5888,1.6099,338521,0
1987-06-19,1.6218,1.6218,1.6123,1.6218,292709,0
1987-06-22,1.6218,1.643,1.6194,1.643,170537,0
1987-06-23,1.643,1.6502,1.636,1.643,157805,0
1987-06-24,1.643,1.6525,1.6313,1.636,518392,0
1987-06-25,1.6313,1.6785,1.6313,1.6761,421666,0
1987-06-26,1.6666,1.6785,1.6525,1.6666,246895,0
1987-06-29,1.6713,1.6973,1.6713,1.6973,339375,0
1987-06-30,1.6901,1.6973,1.6618,1.6713,344460,0
1987-07-01,1.6618,1.6666,1.629,1.6405,254526,0
1987-07-02,1.643,1.6525,1.636,1.6405,118779,0
1987-07-06,1.6218,1.6218,1.5911,1.6053,310520,0
1987-07-07,1.6099,1.6313,1.6007,1.6218,257922,0
1987-07-08,1.629,1.629,1.5748,1.6053,122174,0
1987-07-09,1.6123,1.6313,1.5984,1.6194,83143,0
1987-07-10,1.6218,1.6218,1.5748,1.5841,189196,0
1987-07-13,1.5748,1.5748,1.5322,1.5582,158653,0
1987-07-14,1.5652,1.5652,1.5488,1.5605,67026,0
1987-07-15,1.5605,1.5699,1.5394,1.5394,229070,0
1987-07-16,1.5534,1.5534,1.5322,1.5322,153567,0
1987-07-17,1.5346,1.5605,1.5227,1.5582,431002,0
1987-07-20,1.5605,1.5911,1.5394,1.5394,450515,0
1987-07-21,1.5394,1.5394,1.4521,1.4709,668563,0
1987-07-22,1.4781,1.4781,1.4331,1.4614,509901,0
1987-07-23,1.4569,1.4569,1.4215,1.4331,697405,0
1987-07-24,1.4331,1.4402,1.4168,1.4263,585418,0
1987-07-27,1.4168,1.4402,1.4168,1.4331,713526,0
1987-07-28,1.4426,1.4569,1.4263,1.4521,383486,0
1987-07-29,1.4569,1.5227,1.4569,1.5134,132355,0
1987-07-30,1.5252,1.5582,1.5227,1.5488,144231,0
1987-07-31,1.5322,1.5534,1.518,1.5346,161202,0
1987-08-03,1.5346,1.5582,1.4944,1.4944,197683,0
1987-08-04,1.4944,1.5134,1.4781,1.4876,100957,0
1987-08-05,1.4944,1.5087,1.4876,1.5041,234161,0
1987-08-06,1.4944,1.5134,1.4732,1.5134,654987,0
1987-08-07,1.5041,1.5488,1.5041,1.544,793282,0
1987-08-10,1.544,1.5911,1.5346,1.5748,432699,0
1987-08-11,1.5841,1.6007,1.5748,1.5911,257922,0
1987-08-12,1.6007,1.6099,1.5748,1.6007,352945,0
1987-08-13,1.6099,1.629,1.6099,1.629,189196,0
1987-08-14,1.6313,1.6405,1.6123,1.6218,261314,0
1987-08-17,1.629,1.636,1.6053,1.6099,212955,0
1987-08-18,1.6053,1.6194,1.5911,1.6053,196835,0
1987-08-19,1.6099,1.6194,1.5911,1.6007,566754,0
1987-08-20,1.6053,1.6099,1.6007,1.6099,99263,0
1987-08-21,1.6099,1.629,1.6099,1.629,126418,0
1987-08-24,1.6218,1.629,1.6053,1.6194,80594,0
1987-08-25,1.6218,1.636,1.6123,1.636,111147,0
1987-08-26,1.6218,1.636,1.6194,1.6218,160356,0
1987-08-27,1.6123,1.6123,1.6007,1.6053,503115,0
1987-08-28,1.6099,1.6099,1.5888,1.5888,243500,0
1987-08-31,1.5888,1.5959,1.5793,1.5959,89088,0
1987-09-01,1.6007,1.6266,1.5793,1.5793,513294,0
1987-09-02,1.5793,1.5793,1.5041,1.5227,358883,0
1987-09-03,1.5134,1.5346,1.4828,1.4921,197683,0
1987-09-04,1.4944,1.5134,1.4757,1.4851,128958,0
1987-09-08,1.4944,1.4993,1.4521,1.4521,222286,0
1987-09-09,1.4614,1.4686,1.4521,1.4686,162044,0
1987-09-10,1.4757,1.4828,1.4426,1.4426,207019,0
1987-09-11,1.4521,1.4757,1.4451,1.4686,154412,0
1987-09-14,1.4828,1.4921,1.4686,1.4851,167148,0
1987-09-15,1.4921,1.4921,1.4638,1.4686,124721,0
1987-09-16,1.4686,1.4732,1.4545,1.4545,118779,0
1987-09-17,1.4921,1.5041,1.4686,1.5041,424212,0
1987-09-18,1.5134,1.5818,1.5134,1.5582,365676,0
1987-09-21,1.5582,1.5605,1.5041,1.5087,142538,0
1987-09-22,1.4993,1.5605,1.4993,1.5605,234161,0
1987-09-23,1.5605,1.5793,1.5511,1.5652,167148,0
1987-09-24,1.5699,1.5699,1.5346,1.5346,48357,0
1987-09-25,1.5394,1.5394,1.5158,1.5346,104349,0
1987-09-28,1.5416,1.5605,1.5394,1.5605,307979,0
1987-09-29,1.5605,1.5793,1.5582,1.5699,94170,0
1987-09-30,1.5699,1.5818,1.5394,1.5582,291008,0
1987-10-01,1.5605,1.5748,1.5511,1.5582,352945,0
1987-10-02,1.5582,1.5605,1.5252,1.5252,324100,0
1987-10-05,1.5252,1.5394,1.5158,1.5394,163746,0
1987-10-06,1.5299,1.5346,1.5041,1.5087,252831,0
1987-10-07,1.5041,1.5134,1.4944,1.5041,359731,0
1987-10-08,1.5041,1.5041,1.4732,1.4757,151869,0
1987-10-09,1.4732,1.4828,1.4732,1.4757,194291,0
1987-10-12,1.4757,1.4757,1.4638,1.4638,53450,0
1987-10-13,1.4732,1.4828,1.4686,1.4828,100957,0
1987-10-14,1.4732,1.4732,1.4379,1.4379,219744,0
1987-10-15,1.4451,1.4451,1.3885,1.3885,276590,0
1987-10-16,1.3956,1.3956,1.3176,1.3247,476812,0
1987-10-19,1.3176,1.3176,0.9593,1.0065,1209001,0
1987-10-20,1.0537,1.1974,0.9689,1.0607,1219190,0
1987-10-21,1.1172,1.2305,1.1172,1.2305,686376,0
1987-10-22,1.1788,1.266,1.1504,1.24,976536,0
1987-10-23,1.2211,1.3318,1.2211,1.266,530264,0
1987-10-26,1.1974,1.24,1.1338,1.1597,849278,0
1987-10-27,1.1338,1.2211,1.1338,1.1597,664315,0
1987-10-28,1.1079,1.1434,1.0891,1.0891,184953,0
1987-10-29,1.0938,1.1338,1.0726,1.101,419974,0
1987-10-30,1.1033,1.214,1.101,1.1434,397068,0
1987-11-02,1.1481,1.2211,1.1481,1.2211,202776,0
1987-11-03,1.2045,1.2211,1.1597,1.2211,222286,0
1987-11-04,1.2211,1.2305,1.214,1.2187,220594,0
1987-11-05,1.2093,1.2305,1.1974,1.2045,296948,0
1987-11-06,1.2187,1.2282,1.1667,1.1667,132355,0
1987-11-09,1.1597,1.1739,1.1338,1.1597,168834,0
1987-11-10,1.1434,1.1667,1.1126,1.1126,588814,0
1987-11-11,1.1291,1.1788,1.1291,1.1575,95020,0
1987-11-12,1.1812,1.1812,1.1575,1.1597,148472,0
1987-11-13,1.1788,1.1812,1.1434,1.1434,94170,0
1987-11-16,1.1504,1.1691,1.1504,1.1597,107748,0
1987-11-17,1.1597,1.1691,1.1434,1.1575,44967,0
1987-11-18,1.1667,1.2045,1.1172,1.1974,98417,0
1987-11-19,1.1881,1.1903,1.1079,1.1079,219744,0
1987-11-20,1.1126,1.1788,1.1079,1.1788,142538,0
1987-11-23,1.1667,1.1691,1.1504,1.1597,130663,0
1987-11-24,1.1597,1.1645,1.1434,1.1575,85691,0
1987-11-25,1.1481,1.1597,1.1338,1.1597,132355,0
1987-11-27,1.1504,1.1504,1.1338,1.1338,35636,0
1987-11-30,1.1245,1.1245,1.0279,1.0444,221438,0
1987-12-01,1.0703,1.1197,1.0537,1.0938,177325,0
1987-12-02,1.0891,1.0891,1.0537,1.068,131507,0
1987-12-03,1.0632,1.0632,1.0279,1.0279,178171,0
1987-12-04,1.0324,1.0444,1.0279,1.0444,145930,0
1987-12-07,1.0347,1.0703,1.0347,1.0703,159505,0
1987-12-08,1.0632,1.0632,1.0324,1.0513,193439,0
1987-12-09,1.042,1.0773,1.0347,1.0773,177325,0
1987-12-10,1.068,1.0985,1.0444,1.0444,163746,0
1987-12-11,1.0537,1.0537,1.0184,1.0279,283374,0
1987-12-14,1.0347,1.0985,1.0347,1.0985,163746,0
1987-12-15,1.0938,1.1504,1.0938,1.1434,272349,0
1987-12-16,1.1338,1.1386,1.1103,1.1291,250287,0
1987-12-17,1.1291,1.1291,1.0891,1.1079,910363,0
1987-12-18,1.1504,1.1903,1.1386,1.1903,576083,0
1987-12-21,1.1903,1.214,1.1739,1.2045,251137,0
1987-12-22,1.1974,1.214,1.1974,1.214,527721,0
1987-12-23,1.214,1.2684,1.214,1.2684,383486,0
1987-12-24,1.2635,1.2635,1.2282,1.2282,81447,0
1987-12-28,1.2211,1.2305,1.214,1.2305,170537,0
1987-12-29,1.2282,1.2305,1.2211,1.2211,140838,0
1987-12-30,1.2211,1.2541,1.214,1.2541,274886,0
1987-12-31,1.2493,1.2704,1.2352,1.2541,240954,0
1988-01-04,1.2541,1.2704,1.2541,1.2541,220594,0
1988-01-05,1.2565,1.2684,1.2565,1.2684,170537,0
1988-01-06,1.2684,1.2684,1.2352,1.2352,71261,0
1988-01-07,1.24,1.24,1.2093,1.2352,119629,0
1988-01-08,1.2305,1.24,1.0985,1.0985,258770,0
1988-01-11,1.1079,1.1434,1.1033,1.1434,320705,0
1988-01-12,1.1504,1.1691,1.1386,1.1691,120477,0
1988-01-13,1.1645,1.1974,1.1481,1.1691,201076,0
1988-01-14,1.1812,1.1812,1.1338,1.1481,254526,0
1988-01-15,1.1481,1.1903,1.1481,1.1575,440336,0
1988-01-18,1.1597,1.1645,1.1245,1.1245,106906,0
1988-01-19,1.1291,1.1504,1.1079,1.1079,279127,0
1988-01-20,1.1172,1.1197,1.0985,1.1079,106906,0
1988-01-21,1.1172,1.1197,1.0773,1.1033,191749,0
1988-01-22,1.1103,1.1172,1.0938,1.1103,184953,0
1988-01-25,1.1172,1.1338,1.0985,1.1291,237558,0
1988-01-26,1.1338,1.1338,1.1172,1.1338,127264,0
1988-01-27,1.1434,1.1739,1.1172,1.1338,167148,0
1988-01-28,1.1197,1.1338,1.1033,1.1103,521777,0
1988-01-29,1.1197,1.1338,1.0985,1.1197,202776,0
1988-02-01,1.1291,1.1291,1.0891,1.0891,248589,0
1988-02-02,1.0985,1.0985,1.0703,1.0795,287617,0
1988-02-03,1.068,1.0938,1.0444,1.0537,436944,0
1988-02-04,1.0513,1.0537,1.0184,1.0347,579476,0
1988-02-05,1.0444,1.0585,1.042,1.042,314768,0
1988-02-08,1.0444,1.0444,1.0347,1.042,285071,0
1988-02-09,1.0444,1.0444,1.0279,1.0324,362277,0
1988-02-10,1.0347,1.0585,1.0347,1.0585,542993,0
1988-02-11,1.068,1.0795,1.0347,1.0444,563355,0
1988-02-12,1.0347,1.0513,1.0347,1.0444,143386,0
1988-02-16,1.0513,1.0585,1.0347,1.0537,358883,0
1988-02-17,1.0585,1.0585,1.0513,1.0513,136595,0
1988-02-18,1.0513,1.0985,1.0444,1.0632,871329,0
1988-02-19,1.0632,1.0985,1.0632,1.0795,1611154,0
1988-02-22,1.0703,1.1481,1.0632,1.1386,2084583,0
1988-02-23,1.1409,1.1974,1.1409,1.1788,981629,0
1988-02-24,1.1645,1.1739,1.1338,1.1504,654987,0
1988-02-25,1.1291,1.1409,1.1079,1.1172,1244643,0
1988-02-26,1.1245,1.1691,1.1245,1.1504,1701943,0
1988-02-29,1.1691,1.1691,1.1409,1.1691,459846,0
1988-03-01,1.1739,1.1974,1.1597,1.1881,1546679,0
1988-03-02,1.1812,1.2211,1.1812,1.1974,1405837,0
1988-03-03,1.214,1.2211,1.1788,1.1903,1053751,0
1988-03-04,1.1812,1.2704,1.1812,1.2589,2375593,0
1988-03-07,1.2589,1.2775,1.214,1.2305,936660,0
1988-03-08,1.2375,1.2684,1.2375,1.24,763579,0
1988-03-09,1.2493,1.2635,1.2446,1.2589,719464,0
1988-03-10,1.2635,1.2635,1.1881,1.1881,1082592,0
1988-03-11,1.1974,1.2045,1.1597,1.1903,603233,0
1988-03-14,1.1999,1.2282,1.1812,1.2282,197683,0
1988-03-15,1.2282,1.24,1.2211,1.2305,192593,0
1988-03-16,1.2211,1.2446,1.2093,1.2375,291008,0
1988-03-17,1.2305,1.2446,1.2187,1.2282,206163,0
1988-03-18,1.2187,1.2446,1.2093,1.2446,570992,0
1988-03-21,1.24,1.24,1.1974,1.214,201922,0
1988-03-22,1.2211,1.2211,1.1999,1.1999,102667,0
1988-03-23,1.2093,1.2187,1.1999,1.1999,138289,0
1988-03-24,1.1903,1.1974,1.1504,1.1739,602381,0
1988-03-25,1.1597,1.1788,1.1597,1.1691,223132,0
1988-03-28,1.1481,1.1881,1.1481,1.1788,281673,0
1988-03-29,1.1974,1.214,1.1974,1.2045,292709,0
1988-03-30,1.2045,1.2093,1.1575,1.1575,255382,0
1988-03-31,1.1481,1.1645,1.1481,1.1645,177325,0
1988-04-04,1.1691,1.1691,1.1504,1.1575,343614,0
1988-04-05,1.1575,1.1575,1.1409,1.1575,172231,0
1988-04-06,1.1481,1.1903,1.1481,1.1881,565904,0
1988-04-07,1.1974,1.1999,1.1788,1.1903,135749,0
1988-04-08,1.1812,1.2446,1.1812,1.2446,462391,0
1988-04-11,1.24,1.24,1.1974,1.2187,240954,0
1988-04-12,1.2093,1.2093,1.1881,1.1881,123027,0
1988-04-13,1.1812,1.1974,1.1788,1.1903,167982,0
1988-04-14,1.1812,1.1881,1.1597,1.1597,260469,0
1988-04-15,1.1575,1.1575,1.1409,1.1409,347003,0
1988-04-18,1.1386,1.1645,1.1338,1.1575,131507,0
1988-04-19,1.1575,1.1597,1.1338,1.1481,183262,0
1988-04-20,1.1409,1.1409,1.1172,1.1172,324945,0
1988-04-21,1.1103,1.1597,1.1103,1.1197,268103,0
1988-04-22,1.1245,1.1597,1.1245,1.1504,845882,0
1988-04-25,1.1575,1.1597,1.1409,1.1575,156109,0
1988-04-26,1.1504,1.1504,1.1245,1.1245,356337,0
1988-04-27,1.1291,1.1291,1.0985,1.0985,185803,0
1988-04-28,1.101,1.1291,1.101,1.1172,176471,0
1988-04-29,1.1172,1.1197,1.1172,1.1197,326643,0
1988-05-02,1.1172,1.1172,1.0985,1.1079,518392,0
1988-05-03,1.0985,1.0985,1.0537,1.0749,1571289,0
1988-05-04,1.0795,1.0843,1.0537,1.0537,375001,0
1988-05-05,1.0444,1.0444,1.0089,1.0113,1690916,0
1988-05-06,1.0184,1.0184,0.9854,0.9854,733894,0
1988-05-09,0.976,0.9995,0.9547,0.9712,692311,0
1988-05-10,0.976,0.9924,0.9712,0.9924,510754,0
1988-05-11,0.9924,0.9947,0.9712,0.9947,255382,0
1988-05-12,0.9854,1.0041,0.9854,0.9995,291856,0
1988-05-13,1.0089,1.0089,0.9947,0.9995,408093,0
1988-05-16,0.9947,1.0089,0.976,0.983,408093,0
1988-05-17,0.9641,0.9924,0.9593,0.9712,735584,0
1988-05-18,0.976,0.976,0.9289,0.9547,367372,0
1988-05-19,0.9501,0.9924,0.9145,0.9854,783105,0
1988-05-20,0.9854,0.9995,0.9854,0.9924,509061,0
1988-05-23,0.9854,0.9995,0.983,0.9924,144231,0
1988-05-24,0.9924,1.0184,0.9924,1.0113,275740,0
1988-05-25,1.0113,1.0208,1.0089,1.0184,288466,0
1988-05-26,1.0089,1.0184,1.0041,1.0113,172231,0
1988-05-27,1.0089,1.0184,1.0041,1.0089,347860,0
1988-05-31,1.0089,1.0279,1.0041,1.0113,332588,0
1988-06-01,1.0279,1.0489,1.0208,1.0444,508213,0
1988-06-02,1.0347,1.0489,1.0208,1.0444,436944,0
1988-06-03,1.0395,1.0537,1.0347,1.0444,154412,0
1988-06-06,1.0585,1.0585,1.0395,1.0489,208710,0
1988-06-07,1.0444,1.068,1.0302,1.0585,527721,0
1988-06-08,1.068,1.0985,1.0607,1.0985,725403,0
1988-06-09,1.0891,1.1338,1.0891,1.1197,766976,0
1988-06-10,1.1172,1.1291,1.1033,1.1033,225677,0
1988-06-13,1.0985,1.1079,1.068,1.068,199381,0
1988-06-14,1.0891,1.1079,1.0773,1.0795,314768,0
1988-06-15,1.0607,1.0795,1.0607,1.0795,263018,0
1988-06-16,1.0795,1.0795,1.0489,1.0537,224833,0
1988-06-17,1.0444,1.0537,1.0395,1.0395,413187,0
1988-06-20,1.0302,1.0585,1.0302,1.0585,136595,0
1988-06-21,1.0607,1.068,1.0113,1.0444,306273,0
1988-06-22,1.0607,1.0773,1.0585,1.0703,217196,0
1988-06-23,1.0607,1.0703,1.0395,1.0395,130663,0
1988-06-24,1.0347,1.0444,1.0208,1.0302,258770,0
1988-06-27,1.0302,1.0302,1.0041,1.0041,244347,0
1988-06-28,0.9995,1.0089,0.9947,1.0041,137439,0
1988-06-29,1.0113,1.0113,0.976,0.9995,291856,0
1988-06-30,1.0041,1.0184,0.9947,1.0184,251985,0
1988-07-01,1.0184,1.0208,0.9947,0.9947,257922,0
1988-07-05,0.9854,1.0089,0.9854,1.0089,223986,0
1988-07-06,1.0113,1.0347,0.9903,1.0184,472568,0
1988-07-07,1.0279,1.0347,1.0184,1.0279,190047,0
1988-07-08,1.0208,1.0279,1.0184,1.0184,235020,0
1988-07-11,1.0113,1.0208,1.0113,1.0113,441182,0
1988-07-12,1.0184,1.0208,1.0113,1.0184,199381,0
1988-07-13,1.0184,1.0347,1.0113,1.0347,369070,0
1988-07-14,1.0347,1.0444,1.0302,1.0347,145079,0
1988-07-15,1.0395,1.0395,1.0184,1.0347,154412,0
1988-07-18,1.0279,1.0347,1.0113,1.0184,160356,0
1988-07-19,1.0208,1.0302,1.0184,1.0184,78907,0
1988-07-20,1.0279,1.0279,1.0184,1.0184,65329,0
1988-07-21,1.0184,1.0208,1.0113,1.0184,89928,0
1988-07-22,1.0113,1.0184,1.0089,1.0089,296948,0
1988-07-25,1.0089,1.0279,1.0089,1.0113,228229,0
1988-07-26,1.0113,1.0184,1.0089,1.0184,201922,0
1988-07-27,1.0113,1.0279,1.0089,1.0089,274886,0
1988-07-28,1.0089,1.0302,1.0041,1.0302,429307,0
1988-07-29,1.0302,1.0607,1.0279,1.0607,220594,0
1988-08-01,1.0703,1.0795,1.0537,1.0607,215500,0
1988-08-02,1.0703,1.0773,1.0347,1.0537,116241,0
1988-08-03,1.0537,1.068,1.0489,1.0607,187508,0
1988-08-04,1.0703,1.0703,1.0489,1.0537,181564,0
1988-08-05,1.0395,1.0489,1.0347,1.0444,299497,0
1988-08-08,1.0489,1.0607,1.0444,1.0489,299497,0
1988-08-09,1.0489,1.0489,1.0089,1.0279,218042,0
1988-08-10,1.0184,1.0184,1.0041,1.0113,347860,0
1988-08-11,1.0208,1.0208,0.9995,1.0089,160356,0
1988-08-12,1.0089,1.0089,0.9995,1.0089,97567,0
1988-08-15,1.0041,1.0089,0.9995,0.9995,100957,0
1988-08-16,0.9995,1.0184,0.9995,1.0089,173925,0
1988-08-17,1.0184,1.0184,1.0041,1.0041,140838,0
1988-08-18,1.0041,1.0113,0.9995,0.9995,98417,0
1988-08-19,1.0041,1.0113,1.0041,1.0113,92482,0
1988-08-22,1.0113,1.0113,1.0041,1.0113,586266,0
1988-08-23,1.0089,1.0113,1.0041,1.0089,264709,0
1988-08-24,1.0089,1.0302,1.0089,1.0302,218042,0
1988-08-25,1.0208,1.0395,1.0208,1.0347,554012,0
1988-08-26,1.0324,1.0632,1.0324,1.0489,397068,0
1988-08-29,1.0585,1.0773,1.0489,1.0726,293558,0
1988-08-30,1.0866,1.1221,1.0866,1.1172,1020651,0
1988-08-31,1.1269,1.1458,1.0773,1.101,933269,0
1988-09-01,1.0891,1.1033,1.0726,1.0773,624446,0
1988-09-02,1.0795,1.101,1.0795,1.0795,266405,0
1988-09-06,1.0891,1.0891,1.0773,1.0795,384332,0
1988-09-07,1.0891,1.0891,1.0632,1.0632,324100,0
1988-09-08,1.0632,1.0773,1.0632,1.0773,124721,0
1988-09-09,1.0795,1.0891,1.068,1.0795,366516,0
1988-09-12,1.0891,1.0938,1.0773,1.0795,71261,0
1988-09-13,1.0773,1.0866,1.0773,1.0773,107748,0
1988-09-14,1.0866,1.0891,1.0632,1.0891,324100,0
1988-09-15,1.0891,1.0891,1.0726,1.0726,74666,0
1988-09-16,1.0726,1.0795,1.0585,1.0795,344460,0
1988-09-19,1.0773,1.0773,1.0537,1.0585,142538,0
1988-09-20,1.0632,1.0726,1.0585,1.0632,123027,0
1988-09-21,1.068,1.0726,1.0632,1.068,50061,0
1988-09-22,1.068,1.068,1.0585,1.068,50907,0
1988-09-23,1.068,1.0726,1.0537,1.0632,78907,0
1988-09-26,1.0585,1.068,1.0585,1.068,59392,0
1988-09-27,1.068,1.068,1.0585,1.068,91626,0
1988-09-28,1.0632,1.0773,1.0585,1.0773,158653,0
1988-09-29,1.0795,1.0891,1.0726,1.0773,207019,0
1988-09-30,1.0866,1.0938,1.0726,1.0773,489539,0
1988-10-03,1.0866,1.0891,1.0773,1.0795,357188,0
1988-10-04,1.0773,1.0866,1.0773,1.0795,72962,0
1988-10-05,1.0866,1.0938,1.0773,1.0866,156109,0
1988-10-06,1.0773,1.0866,1.0773,1.0795,268103,0
1988-10-07,1.0866,1.0866,1.0773,1.0866,335980,0
1988-10-10,1.0866,1.0866,1.0795,1.0866,95870,0
1988-10-11,1.0866,1.0866,1.0726,1.0726,297798,0
1988-10-12,1.0726,1.0795,1.0347,1.0537,1018965,0
1988-10-13,1.0444,1.0726,1.0444,1.0726,712680,0
1988-10-14,1.0795,1.1033,1.0773,1.0891,249434,0
1988-10-17,1.0891,1.101,1.0866,1.0938,336830,0
1988-10-18,1.0938,1.101,1.0891,1.101,503961,0
1988-10-19,1.1033,1.1033,1.0795,1.0938,858605,0
1988-10-20,1.0891,1.1103,1.0866,1.1103,310520,0
1988-10-21,1.1103,1.1221,1.101,1.1221,219744,0
1988-10-24,1.1315,1.1361,1.1172,1.1172,257922,0
1988-10-25,1.1172,1.1172,1.1033,1.1126,44967,0
1988-10-26,1.1103,1.1103,1.0938,1.1033,149322,0
1988-10-27,1.101,1.1103,1.0773,1.0773,290158,0
1988-10-28,1.0773,1.0891,1.0773,1.0795,531966,0
1988-10-31,1.0795,1.101,1.0773,1.101,127264,0
1988-11-01,1.0891,1.101,1.0795,1.0938,124721,0
1988-11-02,1.0938,1.101,1.0866,1.0938,160356,0
1988-11-03,1.1033,1.1033,1.0795,1.0795,136595,0
1988-11-04,1.0891,1.0938,1.0795,1.0795,319003,0
1988-11-07,1.0891,1.0891,1.0773,1.0866,263018,0
1988-11-08,1.0938,1.0938,1.0866,1.0866,117089,0
1988-11-09,1.0795,1.0938,1.0795,1.0866,382638,0
1988-11-10,1.0891,1.0938,1.0866,1.0891,125567,0
1988-11-11,1.0795,1.0866,1.068,1.068,276590,0
1988-11-14,1.0773,1.0866,1.068,1.0795,201076,0
1988-11-15,1.0866,1.0891,1.0773,1.0891,213797,0
1988-11-16,1.0891,1.0891,1.068,1.0795,259623,0
1988-11-17,1.0795,1.0891,1.0773,1.0795,93326,0
1988-11-18,1.0866,1.0891,1.0795,1.0891,146784,0
1988-11-21,1.0866,1.0938,1.0866,1.0891,252831,0
1988-11-22,1.0891,1.101,1.0866,1.0938,321555,0
1988-11-23,1.0938,1.0938,1.0866,1.0891,172231,0
1988-11-25,1.0819,1.0819,1.0726,1.0773,81447,0
1988-11-28,1.0773,1.0866,1.0726,1.0773,277436,0
1988-11-29,1.0866,1.101,1.0773,1.101,334271,0
1988-11-30,1.0914,1.101,1.0819,1.0914,201076,0
1988-12-01,1.0866,1.0866,1.0773,1.0773,274886,0
1988-12-02,1.0726,1.0819,1.0726,1.0773,155267,0
1988-12-05,1.0866,1.101,1.0819,1.0866,195986,0
1988-12-06,1.0866,1.1103,1.0866,1.1033,186654,0
1988-12-07,1.0963,1.1103,1.0914,1.0914,615105,0
1988-12-08,1.0914,1.0963,1.0819,1.0914,192593,0
1988-12-09,1.0866,1.0914,1.0773,1.0819,748308,0
1988-12-12,1.0773,1.0819,1.0726,1.0726,180720,0
1988-12-13,1.0632,1.0726,1.0632,1.0632,61939,0
1988-12-14,1.0632,1.0773,1.0632,1.0726,333427,0
1988-12-15,1.0632,1.0726,1.0632,1.0632,205315,0
1988-12-16,1.0632,1.0773,1.0585,1.0773,1606913,0
1988-12-19,1.068,1.0914,1.0632,1.0914,339375,0
1988-12-20,1.0866,1.101,1.0866,1.0866,148472,0
1988-12-21,1.0866,1.0866,1.0773,1.0866,302037,0
1988-12-22,1.0819,1.0819,1.0585,1.0632,348708,0
1988-12-23,1.0585,1.0632,1.0537,1.0537,76354,0
1988-12-27,1.0513,1.0513,1.0208,1.0208,262166,0
1988-12-28,1.0324,1.0324,1.0184,1.0279,255382,0
1988-12-29,1.0279,1.042,1.0279,1.042,294398,0
1988-12-30,1.0347,1.0444,1.0208,1.0208,332588,0
1989-01-03,1.0208,1.0279,1.0184,1.0279,164590,0
1989-01-04,1.0208,1.0347,1.0208,1.0347,322399,0
1989-01-05,1.0347,1.042,0.9947,1.0089,233315,0
1989-01-06,0.9995,1.0089,0.9947,1.0041,140838,0
1989-01-09,1.0041,1.0089,0.9947,1.0041,377552,0
1989-01-10,1.0041,1.0089,0.9947,0.9995,289312,0
1989-01-11,0.9947,0.9947,0.9617,0.9712,422516,0
1989-01-12,0.9712,0.9712,0.9523,0.9617,296948,0
1989-01-13,0.9617,0.9854,0.9617,0.9807,282526,0
1989-01-16,0.9854,0.9903,0.976,0.9854,198531,0
1989-01-17,0.9903,0.9903,0.9712,0.9712,357188,0
1989-01-18,0.9807,0.9995,0.976,0.9995,213797,0
1989-01-19,0.9995,1.0041,0.9903,0.9903,216350,0
1989-01-20,0.9995,1.0041,0.9903,0.9995,188350,0
1989-01-23,0.9903,1.0041,0.976,0.976,139995,0
1989-01-24,0.9854,0.9903,0.976,0.9807,265561,0
1989-01-25,0.9903,0.9903,0.976,0.9854,296102,0
1989-01-26,0.9712,0.9995,0.9617,0.9903,542993,0
1989-01-27,0.9995,1.0041,0.976,0.976,578623,0
1989-01-30,0.976,0.9807,0.9689,0.976,384332,0
1989-01-31,0.9854,0.9854,0.976,0.9807,133200,0
1989-02-01,0.9854,0.9854,0.9712,0.9712,344460,0
1989-02-02,0.976,0.976,0.9617,0.9689,183262,0
1989-02-03,0.9712,0.9854,0.9617,0.9807,785641,0
1989-02-06,0.9854,0.9854,0.9593,0.9593,656683,0
1989-02-07,0.9617,0.9807,0.9593,0.9807,459846,0
1989-02-08,0.9807,0.9807,0.9689,0.976,154412,0
1989-02-09,0.9712,0.9854,0.9501,0.9712,271499,0
1989-02-10,0.9712,0.976,0.9593,0.9593,101813,0
1989-02-13,0.9523,0.9523,0.943,0.9523,235866,0
1989-02-14,0.9523,0.9617,0.9501,0.9501,543833,0
1989-02-15,0.9523,0.9807,0.9523,0.9712,310520,0
1989-02-16,0.9712,0.9903,0.9712,0.9854,861154,0
1989-02-17,0.9807,0.9854,0.9807,0.9854,260469,0
1989-02-21,0.976,0.9854,0.976,0.983,214644,0
1989-02-22,0.976,0.9854,0.9617,0.9617,520931,0
1989-02-23,0.9617,0.9712,0.9617,0.9712,287617,0
1989-02-24,0.9689,0.9712,0.9689,0.9689,216350,0
1989-02-27,0.9617,0.9712,0.9523,0.9593,231629,0
1989-02-28,0.9523,0.9689,0.9501,0.9617,237558,0
1989-03-01,0.9689,0.9689,0.9454,0.9501,470874,0
1989-03-02,0.9501,0.9501,0.9357,0.9406,359731,0
1989-03-03,0.9406,0.9406,0.9357,0.9406,378397,0
1989-03-06,0.9454,0.9501,0.9406,0.9454,445426,0
1989-03-07,0.9501,0.9501,0.9406,0.9454,358037,0
1989-03-08,0.9454,0.9617,0.9406,0.9501,606620,0
1989-03-09,0.9523,0.983,0.9501,0.983,562509,0
1989-03-10,0.983,1.0017,0.9712,1.0017,514990,0
1989-03-13,1.0017,1.0324,0.9947,1.0279,436093,0
1989-03-14,1.0279,1.0324,1.0232,1.0232,351250,0
1989-03-15,1.0232,1.0324,1.0184,1.0184,248589,0
1989-03-16,1.0184,1.0279,1.0113,1.0184,264709,0
1989-03-17,1.0041,1.0041,0.983,0.9854,421666,0
1989-03-20,0.9924,0.9924,0.983,0.9924,109442,0
1989-03-21,0.9947,1.0113,0.9947,1.0041,306273,0
1989-03-22,1.0113,1.0137,1.0041,1.0113,151023,0
1989-03-23,1.0113,1.0279,1.0113,1.0232,162044,0
1989-03-27,1.0232,1.0607,1.0232,1.0513,638021,0
1989-03-28,1.0513,1.0749,1.0513,1.0703,331738,0
1989-03-29,1.0703,1.0749,1.0607,1.0749,184953,0
1989-03-30,1.0703,1.0749,1.056,1.056,260469,0
1989-03-31,1.0657,1.0703,1.056,1.0607,329186,0
1989-04-03,1.0607,1.0703,1.0513,1.0657,79749,0
1989-04-04,1.0607,1.0657,1.056,1.056,279127,0
1989-04-05,1.0467,1.056,1.0279,1.0279,741522,0
1989-04-06,1.0279,1.0324,1.0184,1.0232,100957,0
1989-04-07,1.0184,1.0324,1.0184,1.0279,211261,0
1989-04-10,1.0371,1.0371,1.0279,1.0279,96721,0
1989-04-11,1.0324,1.0371,1.0279,1.0324,116241,0
1989-04-12,1.0324,1.042,1.0324,1.042,319857,0
1989-04-13,1.0371,1.0467,1.0324,1.0467,149322,0
1989-04-14,1.0467,1.0467,1.0371,1.0467,173925,0
1989-04-17,1.0371,1.0467,1.0324,1.0324,162044,0
1989-04-18,1.0324,1.0467,1.0324,1.042,286763,0
1989-04-19,1.0467,1.0607,1.042,1.056,296948,0
1989-04-20,1.0513,1.0513,1.0371,1.0371,128108,0
1989-04-21,1.0467,1.0467,1.0324,1.042,229070,0
1989-04-24,1.042,1.0467,1.0371,1.042,117929,0
1989-04-25,1.042,1.0467,1.0371,1.0371,52600,0
1989-04-26,1.0371,1.042,1.0279,1.0371,181564,0
1989-04-27,1.0324,1.042,1.0324,1.0371,162898,0
1989-04-28,1.0324,1.0371,1.0279,1.0371,282526,0
1989-05-01,1.0279,1.0371,1.0279,1.0371,138289,0
1989-05-02,1.042,1.0467,1.0324,1.0324,75510,0
1989-05-03,1.0324,1.0371,1.0279,1.0324,299497,0
1989-05-04,1.0324,1.0371,1.0324,1.0324,145930,0
1989-05-05,1.0324,1.042,1.0324,1.0324,246895,0
1989-05-08,1.0371,1.0371,1.0184,1.0232,117089,0
1989-05-09,1.0184,1.0184,0.976,0.983,565052,0
1989-05-10,0.9712,0.983,0.9689,0.9689,367372,0
1989-05-11,0.9689,0.9854,0.9617,0.9854,516692,0
1989-05-12,0.9924,1.0017,0.983,0.9924,592202,0
1989-05-15,0.9924,1.0041,0.9924,1.0017,259623,0
1989-05-16,0.9854,0.9947,0.983,0.9854,368220,0
1989-05-17,0.9924,0.9947,0.9854,0.9947,173077,0
1989-05-18,0.9947,1.0017,0.9854,0.9924,66177,0
1989-05-19,0.9854,1.0017,0.9854,0.9924,528569,0
1989-05-22,0.9924,0.9947,0.983,0.9924,358037,0
1989-05-23,0.983,1.0041,0.983,1.0041,210409,0
1989-05-24,0.9947,1.0113,0.9947,1.0113,184953,0
1989-05-25,1.0041,1.0208,1.0041,1.0113,291008,0
1989-05-26,1.0208,1.0489,1.0137,1.0489,327493,0
1989-05-30,1.0489,1.0513,1.042,1.042,450515,0
1989-05-31,1.042,1.068,1.042,1.0607,360583,0
1989-06-01,1.0513,1.0607,1.0513,1.0585,78055,0
1989-06-02,1.068,1.068,1.0513,1.068,654134,0
1989-06-05,1.068,1.068,1.0513,1.0585,271499,0
1989-06-06,1.0513,1.0607,1.0489,1.0585,179019,0
1989-06-07,1.0607,1.0703,1.0513,1.068,826368,0
1989-06-08,1.0607,1.068,1.0585,1.0607,98417,0
1989-06-09,1.0585,1.0607,1.0513,1.0513,226529,0
1989-06-12,1.0513,1.0513,1.042,1.0489,162044,0
1989-06-13,1.042,1.0585,1.042,1.0513,619352,0
1989-06-14,1.0513,1.0585,1.0489,1.0513,309674,0
1989-06-15,1.0513,1.068,1.0513,1.0607,403856,0
1989-06-16,1.0489,1.068,1.042,1.068,675342,0
1989-06-19,1.068,1.0795,1.0585,1.0773,181564,0
1989-06-20,1.0795,1.0795,1.0703,1.0703,162044,0
1989-06-21,1.0703,1.0891,1.0703,1.0773,300343,0
1989-06-22,1.0773,1.0795,1.0607,1.0795,149322,0
1989-06-23,1.0773,1.0795,1.0703,1.0795,83993,0
1989-06-26,1.0795,1.0866,1.0773,1.0866,121326,0
1989-06-27,1.0795,1.0795,1.0703,1.0773,629531,0
1989-06-28,1.0703,1.0773,1.0513,1.0585,66177,0
1989-06-29,1.0489,1.0513,1.0208,1.0208,94170,0
1989-06-30,1.0232,1.0302,1.0137,1.0232,572692,0
1989-07-03,1.0232,1.0232,0.9947,1.0113,397908,0
1989-07-05,1.0041,1.0302,1.0041,1.0232,229923,0
1989-07-06,1.042,1.042,1.0302,1.0324,135749,0
1989-07-07,1.0302,1.042,1.0232,1.0324,125567,0
1989-07-10,1.0395,1.0395,1.0302,1.0324,96721,0
1989-07-11,1.0324,1.0489,1.0324,1.0395,525174,0
1989-07-12,1.0324,1.0489,1.0302,1.0489,113688,0
1989-07-13,1.0395,1.068,1.0395,1.0585,145930,0
1989-07-14,1.0607,1.0795,1.0489,1.0773,195986,0
1989-07-17,1.0703,1.0773,1.0607,1.068,60236,0
1989-07-18,1.0866,1.1126,1.0795,1.0938,623600,0
1989-07-19,1.1103,1.1881,1.1033,1.1597,1334574,0
1989-07-20,1.1504,1.1597,1.1103,1.1103,1074115,0
1989-07-21,1.1103,1.1361,1.1103,1.1315,240104,0
1989-07-24,1.1361,1.1645,1.1315,1.1504,649041,0
1989-07-25,1.1551,1.1739,1.1361,1.1739,653290,0
1989-07-26,1.1645,1.1881,1.1597,1.1691,218895,0
1989-07-27,1.1504,1.1835,1.1504,1.1835,527721,0
1989-07-28,1.1835,1.207,1.1835,1.1974,408939,0
1989-07-31,1.1928,1.2446,1.1928,1.2164,715224,0
1989-08-01,1.2211,1.2259,1.207,1.2116,375857,0
1989-08-02,1.207,1.2211,1.1974,1.2023,1752849,0
1989-08-03,1.207,1.2305,1.207,1.2164,1109735,0
1989-08-04,1.2116,1.2211,1.2116,1.2211,281673,0
1989-08-07,1.2164,1.2871,1.2164,1.2775,658378,0
1989-08-08,1.2775,1.2799,1.2446,1.2493,581169,0
1989-08-09,1.2589,1.2704,1.2352,1.2352,330882,0
1989-08-10,1.2352,1.2493,1.2164,1.2493,307127,0
1989-08-11,1.2589,1.2684,1.2541,1.2684,252831,0
1989-08-14,1.2589,1.2704,1.2589,1.2589,253677,0
1989-08-15,1.2684,1.2704,1.2541,1.2635,92482,0
1989-08-16,1.2684,1.2684,1.2541,1.2541,151869,0
1989-08-17,1.2635,1.2635,1.2259,1.24,340221,0
1989-08-18,1.2305,1.24,1.2259,1.2352,186654,0
1989-08-21,1.24,1.24,1.2211,1.2211,123871,0
1989-08-22,1.2259,1.2352,1.2164,1.2352,134902,0
1989-08-23,1.2352,1.2352,1.2211,1.2305,431002,0
1989-08-24,1.2352,1.2589,1.2305,1.2589,330034,0
1989-08-25,1.2589,1.2684,1.2541,1.2635,167148,0
1989-08-28,1.2493,1.2729,1.2446,1.2635,83993,0
1989-08-29,1.2589,1.2729,1.2589,1.2684,91626,0
1989-08-30,1.2684,1.2775,1.2589,1.2684,323252,0
1989-08-31,1.2729,1.2823,1.2635,1.2775,84839,0
1989-09-01,1.2775,1.2823,1.2775,1.2823,167982,0
1989-09-05,1.2729,1.2823,1.2684,1.2729,172231,0
1989-09-06,1.2775,1.2775,1.2305,1.24,240104,0
1989-09-07,1.2541,1.2541,1.2305,1.2305,122174,0
1989-09-08,1.24,1.24,1.2116,1.2116,139995,0
1989-09-11,1.2023,1.2116,1.1881,1.2023,212105,0
1989-09-12,1.207,1.207,1.1928,1.1928,56841,0
1989-09-13,1.1835,1.1835,1.1597,1.1645,695712,0
1989-09-14,1.1645,1.1881,1.1645,1.1788,138289,0
1989-09-15,1.1691,1.1835,1.1645,1.1835,414875,0
1989-09-18,1.1835,1.1974,1.1788,1.1835,131507,0
1989-09-19,1.1739,1.1835,1.1645,1.1645,235866,0
1989-09-20,1.1645,1.1788,1.1551,1.1788,216350,0
1989-09-21,1.1788,1.1881,1.1691,1.1835,269792,0
1989-09-22,1.1835,1.1881,1.1597,1.1691,127264,0
1989-09-25,1.1645,1.1645,1.1269,1.1269,1084290,0
1989-09-26,1.1269,1.1458,1.1172,1.1172,269792,0
1989-09-27,1.1221,1.1361,1.1172,1.1172,98417,0
1989-09-28,1.1172,1.1221,1.1033,1.1079,2411232,0
1989-09-29,1.1172,1.1221,1.1033,1.1079,100111,0
1989-10-02,1.1033,1.1315,1.1033,1.1315,88238,0
1989-10-03,1.1315,1.1409,1.1315,1.1409,66177,0
1989-10-04,1.1458,1.1551,1.1361,1.1458,58546,0
1989-10-05,1.1409,1.1645,1.1409,1.1458,230773,0
1989-10-06,1.1458,1.1458,1.1126,1.1172,150172,0
1989-10-09,1.1269,1.1315,1.1221,1.1221,24607,0
1989-10-10,1.1172,1.1315,1.1126,1.1315,106058,0
1989-10-11,1.1315,1.1361,1.1221,1.1315,514146,0
1989-10-12,1.1221,1.1221,1.1033,1.1126,143386,0
1989-10-13,1.1079,1.1221,1.1033,1.1033,212105,0
1989-10-16,1.0891,1.1126,1.0467,1.1079,682134,0
1989-10-17,1.0985,1.1033,1.0843,1.0938,162044,0
1989-10-18,1.0891,1.1033,1.0843,1.0938,116241,0
1989-10-19,1.0985,1.1079,1.0938,1.0985,155267,0
1989-10-20,1.1033,1.1033,1.0843,1.0985,37330,0
1989-10-23,1.0985,1.1033,1.0795,1.0891,62781,0
1989-10-24,1.0795,1.0891,1.042,1.0467,194291,0
1989-10-25,1.056,1.0749,1.056,1.0657,366516,0
1989-10-26,1.0607,1.0703,1.0467,1.0513,1021501,0
1989-10-27,1.0607,1.0607,1.0279,1.0324,184110,0
1989-10-30,1.0371,1.0467,1.0324,1.042,79749,0
1989-10-31,1.0467,1.1172,1.0371,1.1126,380939,0
1989-11-01,1.1079,1.1172,1.1033,1.1172,208710,0
1989-11-02,1.1172,1.1221,1.1126,1.1172,262166,0
1989-11-03,1.1269,1.1269,1.1172,1.1172,331738,0
1989-11-06,1.1079,1.1172,1.1033,1.1126,228229,0
1989-11-07,1.1172,1.1315,1.1172,1.1269,171385,0
1989-11-08,1.1221,1.1315,1.1221,1.1269,60236,0
1989-11-09,1.1221,1.1315,1.1221,1.1269,78907,0
1989-11-10,1.1269,1.1315,1.1221,1.1315,149322,0
1989-11-13,1.1315,1.1458,1.1221,1.1458,71261,0
1989-11-14,1.1458,1.1551,1.1409,1.1409,560811,0
1989-11-15,1.1504,1.1597,1.1458,1.1551,72116,0
1989-11-16,1.1597,1.1645,1.1458,1.1597,118779,0
1989-11-17,1.1504,1.1597,1.1458,1.1504,89928,0
1989-11-20,1.1504,1.1504,1.1409,1.1409,375001,0
1989-11-21,1.1409,1.1504,1.1361,1.1409,1102108,0
1989-11-22,1.1458,1.1504,1.1409,1.1504,120477,0
1989-11-24,1.1409,1.1458,1.1409,1.1409,37330,0
1989-11-27,1.1386,1.1621,1.1386,1.1504,46663,0
1989-11-28,1.1481,1.1575,1.1481,1.1504,66177,0
1989-11-29,1.1575,1.1621,1.1504,1.1621,54300,0
1989-11-30,1.1504,1.1667,1.1504,1.1621,204476,0
1989-12-01,1.1621,1.1715,1.1621,1.1715,198531,0
1989-12-04,1.1715,1.1715,1.1315,1.1315,143386,0
1989-12-05,1.1291,1.1315,1.101,1.101,252831,0
1989-12-06,1.101,1.1221,1.101,1.1197,279981,0
1989-12-07,1.1291,1.1291,1.1033,1.1033,191749,0
1989-12-08,1.1033,1.1197,1.1033,1.1197,292709,0
1989-12-11,1.1221,1.1291,1.1126,1.1291,401309,0
1989-12-12,1.1315,1.1667,1.1221,1.1575,585418,0
1989-12-13,1.1575,1.1764,1.1575,1.1764,575235,0
1989-12-14,1.1667,1.1951,1.1667,1.1812,425060,0
1989-12-15,1.1951,1.1999,1.1858,1.1999,324945,0
1989-12-18,1.2045,1.2282,1.2045,1.2093,134902,0
1989-12-19,1.2093,1.2375,1.2093,1.2282,250287,0
1989-12-20,1.2282,1.2375,1.2235,1.2328,221438,0
1989-12-21,1.2375,1.2375,1.2328,1.2328,264709,0
1989-12-22,1.2375,1.2422,1.2282,1.2328,169688,0
1989-12-26,1.2328,1.2422,1.2328,1.2375,26299,0
1989-12-27,1.2375,1.247,1.2375,1.247,61086,0
1989-12-28,1.247,1.2565,1.2422,1.2565,308830,0
1989-12-29,1.2565,1.2895,1.2565,1.2799,302037,0
1990-01-02,1.2799,1.2895,1.2565,1.2895,454759,0
1990-01-03,1.2895,1.2895,1.2517,1.2517,249434,0
1990-01-04,1.2565,1.266,1.2565,1.266,263861,0
1990-01-05,1.266,1.2871,1.266,1.2753,212955,0
1990-01-08,1.2704,1.2988,1.2704,1.2965,744069,0
1990-01-09,1.2988,1.3155,1.2965,1.2965,390276,0
1990-01-10,1.2965,1.3155,1.2965,1.306,501423,0
1990-01-11,1.2988,1.3083,1.2965,1.2965,321555,0
1990-01-12,1.2965,1.2988,1.2871,1.2871,587110,0
1990-01-15,1.2799,1.2799,1.2704,1.2753,295252,0
1990-01-16,1.2704,1.2753,1.2612,1.266,269792,0
1990-01-17,1.2612,1.2612,1.2565,1.2612,195144,0
1990-01-18,1.2565,1.266,1.247,1.2612,225677,0
1990-01-19,1.2704,1.2704,1.2612,1.2612,203624,0
1990-01-22,1.2565,1.2612,1.2375,1.2375,274886,0
1990-01-23,1.2422,1.2517,1.2422,1.2422,173077,0
1990-01-24,1.2422,1.2422,1.1903,1.1903,298645,0
1990-01-25,1.1858,1.1903,1.1575,1.1667,167148,0
1990-01-26,1.1621,1.1812,1.1504,1.1667,202776,0
1990-01-29,1.1715,1.1858,1.1621,1.1715,500569,0
1990-01-30,1.1621,1.1715,1.1504,1.1504,147628,0
1990-01-31,1.1575,1.1858,1.1575,1.1858,238408,0
1990-02-01,1.1812,1.1858,1.1812,1.1858,162044,0
1990-02-02,1.1812,1.1858,1.1812,1.1858,223132,0
1990-02-05,1.1715,1.1764,1.1667,1.1667,176471,0
1990-02-06,1.1667,1.1715,1.1621,1.1621,91626,0
1990-02-07,1.1504,1.1504,1.1409,1.1481,240104,0
1990-02-08,1.1481,1.1504,1.1481,1.1481,127264,0
1990-02-09,1.1504,1.1575,1.1481,1.1575,181564,0
1990-02-12,1.1575,1.1764,1.1504,1.1504,341917,0
1990-02-13,1.1481,1.1481,1.1291,1.1386,161202,0
1990-02-14,1.1315,1.1409,1.1291,1.1315,89928,0
1990-02-15,1.1126,1.1291,1.1126,1.1221,135749,0
1990-02-16,1.1197,1.1221,1.1103,1.1103,107748,0
1990-02-20,1.1103,1.1103,1.0938,1.101,245197,0
1990-02-21,1.0938,1.1126,1.0891,1.1126,146784,0
1990-02-22,1.1197,1.1221,1.0773,1.0773,162044,0
1990-02-23,1.0819,1.101,1.0819,1.0914,77203,0
1990-02-26,1.0914,1.1197,1.0914,1.1149,162898,0
1990-02-27,1.1149,1.1597,1.1149,1.1504,218895,0
1990-02-28,1.1528,1.1788,1.1528,1.1621,108594,0
1990-03-01,1.1715,1.1881,1.1597,1.1597,135749,0
1990-03-02,1.1691,1.1835,1.1621,1.1788,105205,0
1990-03-05,1.1691,1.1788,1.1597,1.1597,98417,0
1990-03-06,1.1691,1.1691,1.1504,1.1528,135749,0
1990-03-07,1.1458,1.1504,1.1197,1.1197,69567,0
1990-03-08,1.1269,1.1504,1.1269,1.1458,189196,0
1990-03-09,1.1458,1.1528,1.1386,1.1504,145079,0
1990-03-12,1.1458,1.1597,1.1386,1.1597,44967,0
1990-03-13,1.1597,1.1597,1.1149,1.1197,242646,0
1990-03-14,1.1197,1.1386,1.1197,1.1361,74666,0
1990-03-15,1.1458,1.1458,1.1361,1.1386,119629,0
1990-03-16,1.1504,1.1528,1.1386,1.1504,128108,0
1990-03-19,1.1386,1.1715,1.1361,1.1715,228229,0
1990-03-20,1.1715,1.1928,1.1621,1.1621,257074,0
1990-03-21,1.1597,1.1691,1.1504,1.1504,50907,0
1990-03-22,1.1504,1.1528,1.1504,1.1504,114544,0
1990-03-23,1.1504,1.1504,1.1386,1.1458,44119,0
1990-03-26,1.1504,1.1881,1.1504,1.1835,152717,0
1990-03-27,1.1715,1.2023,1.1715,1.2023,135749,0
1990-03-28,1.1974,1.1974,1.1835,1.1928,81447,0
1990-03-29,1.1928,1.2023,1.1881,1.1974,251985,0
1990-03-30,1.2023,1.2116,1.1974,1.2023,111147,0
1990-04-02,1.2116,1.2116,1.1974,1.2116,236714,0
1990-04-03,1.2116,1.2493,1.2116,1.247,597297,0
1990-04-04,1.24,1.2565,1.2259,1.2305,241798,0
1990-04-05,1.24,1.2493,1.2352,1.247,119629,0
1990-04-06,1.2493,1.2493,1.2164,1.2259,319003,0
1990-04-09,1.2211,1.24,1.2211,1.2305,222286,0
1990-04-10,1.2305,1.24,1.2211,1.2211,159505,0
1990-04-11,1.2259,1.2352,1.2211,1.2305,65329,0
1990-04-12,1.2259,1.24,1.2259,1.2352,21210,0
1990-04-16,1.2352,1.24,1.2211,1.2211,175625,0
1990-04-17,1.2259,1.2259,1.2164,1.2211,163746,0
1990-04-18,1.2305,1.2305,1.1974,1.2023,270644,0
1990-04-19,1.2023,1.2164,1.2023,1.207,148472,0
1990-04-20,1.2023,1.2116,1.1835,1.1835,198531,0
1990-04-23,1.1835,1.1881,1.1715,1.1835,117089,0
1990-04-24,1.1715,1.1788,1.1715,1.1715,120477,0
1990-04-25,1.1928,1.2023,1.1788,1.1974,156109,0
1990-04-26,1.2023,1.2164,1.2023,1.2116,100111,0
1990-04-27,1.2116,1.2164,1.207,1.2116,93326,0
1990-04-30,1.2023,1.2259,1.2023,1.2259,173077,0
1990-05-01,1.2164,1.2259,1.2116,1.2211,163746,0
1990-05-02,1.2211,1.24,1.2164,1.24,129806,0
1990-05-03,1.2493,1.2589,1.247,1.2493,96721,0
1990-05-04,1.2493,1.2589,1.2493,1.2565,139995,0
1990-05-07,1.2565,1.2775,1.2565,1.2753,156957,0
1990-05-08,1.2684,1.2684,1.2565,1.2589,277436,0
1990-05-09,1.2589,1.2589,1.24,1.2493,132355,0
1990-05-10,1.2493,1.2589,1.2352,1.2352,95870,0
1990-05-11,1.24,1.2493,1.2259,1.247,294398,0
1990-05-14,1.247,1.2753,1.247,1.2684,464942,0
1990-05-15,1.2589,1.266,1.2352,1.247,206163,0
1990-05-16,1.247,1.247,1.2305,1.2352,105205,0
1990-05-17,1.2352,1.247,1.2259,1.2305,80594,0
1990-05-18,1.2259,1.24,1.2211,1.2305,157805,0
1990-05-21,1.2305,1.2352,1.2211,1.2305,199381,0
1990-05-22,1.2211,1.2259,1.1835,1.1928,510754,0
1990-05-23,1.1928,1.1974,1.1788,1.1974,448809,0
1990-05-24,1.1928,1.1974,1.1881,1.1881,468335,0
1990-05-25,1.1835,1.1881,1.1835,1.1835,36480,0
1990-05-29,1.1835,1.2045,1.1835,1.2045,371610,0
1990-05-30,1.2045,1.2045,1.1881,1.1881,277436,0
1990-05-31,1.1835,1.1974,1.1835,1.1951,183262,0
1990-06-01,1.1974,1.1974,1.1645,1.1691,237558,0
1990-06-04,1.1788,1.1951,1.1788,1.1951,345306,0
1990-06-05,1.1835,1.1881,1.1597,1.1691,235866,0
1990-06-06,1.1645,1.1739,1.1597,1.1597,623600,0
1990-06-07,1.1645,1.1788,1.1645,1.1739,319003,0
1990-06-08,1.1739,1.1739,1.1645,1.1645,247745,0
1990-06-11,1.1691,1.1835,1.1691,1.1788,676193,0
1990-06-12,1.1881,1.1951,1.1739,1.1835,251985,0
1990-06-13,1.1835,1.1835,1.1691,1.1739,55992,0
1990-06-14,1.1739,1.1788,1.1691,1.1788,279981,0
1990-06-15,1.1691,1.1739,1.1691,1.1691,728801,0
1990-06-18,1.1645,1.1691,1.1645,1.1645,190899,0
1990-06-19,1.1691,1.1739,1.1645,1.1645,70419,0
1990-06-20,1.1645,1.1788,1.1645,1.1691,767830,0
1990-06-21,1.1739,1.1881,1.1597,1.1881,1252274,0
1990-06-22,1.1835,1.2187,1.1835,1.1881,335980,0
1990-06-25,1.1951,1.1974,1.1835,1.1881,456454,0
1990-06-26,1.1974,1.2116,1.1951,1.1951,89928,0
1990-06-27,1.2045,1.2116,1.1974,1.1974,162044,0
1990-06-28,1.1974,1.2187,1.1974,1.2116,149322,0
1990-06-29,1.2116,1.2116,1.2045,1.207,98417,0
1990-07-02,1.2045,1.2375,1.2045,1.2375,151869,0
1990-07-03,1.2375,1.2517,1.2328,1.2422,106906,0
1990-07-05,1.2422,1.2422,1.2211,1.2375,160356,0
1990-07-06,1.2282,1.2422,1.2282,1.2375,187508,0
1990-07-09,1.2375,1.2775,1.2375,1.2704,335980,0
1990-07-10,1.2704,1.2799,1.266,1.2704,256226,0
1990-07-11,1.266,1.2871,1.2565,1.2799,399609,0
1990-07-12,1.2775,1.2799,1.2517,1.2612,171385,0
1990-07-13,1.2517,1.2775,1.2375,1.266,469179,0
1990-07-16,1.2612,1.2775,1.2612,1.2775,289312,0
1990-07-17,1.2704,1.2799,1.2612,1.2799,86542,0
1990-07-18,1.2965,1.3247,1.2965,1.3155,316464,0
1990-07-19,1.32,1.3247,1.3107,1.32,155267,0
1990-07-20,1.32,1.3247,1.2799,1.2965,212105,0
1990-07-23,1.2799,1.2965,1.2565,1.2895,385184,0
1990-07-24,1.2871,1.2988,1.266,1.2988,220594,0
1990-07-25,1.2799,1.306,1.2799,1.2988,48357,0
1990-07-26,1.2988,1.2988,1.2775,1.2871,111996,0
1990-07-27,1.266,1.266,1.247,1.2612,237558,0
1990-07-30,1.2704,1.2775,1.2565,1.2704,101813,0
1990-07-31,1.2775,1.3247,1.2775,1.3107,590508,0
1990-08-01,1.3107,1.3247,1.3107,1.3107,226529,0
1990-08-02,1.2988,1.2988,1.2704,1.2775,71261,0
1990-08-03,1.2775,1.2775,1.2375,1.2375,283374,0
1990-08-06,1.2187,1.2187,1.1788,1.1881,160356,0
1990-08-07,1.1881,1.1881,1.1739,1.1835,445426,0
1990-08-08,1.1951,1.1951,1.1788,1.1881,201922,0
1990-08-09,1.1835,1.1881,1.1739,1.1835,72962,0
1990-08-10,1.1881,1.2045,1.1788,1.1788,761040,0
1990-08-13,1.1788,1.1835,1.1739,1.1835,44967,0
1990-08-14,1.1881,1.1974,1.1835,1.1881,106906,0
1990-08-15,1.1974,1.2116,1.1974,1.2116,228229,0
1990-08-16,1.2045,1.2187,1.1951,1.2116,312224,0
1990-08-17,1.2116,1.2187,1.2045,1.207,374157,0
1990-08-20,1.207,1.2211,1.207,1.2211,213797,0
1990-08-21,1.2211,1.2282,1.207,1.2282,377552,0
1990-08-22,1.2282,1.2328,1.2187,1.2187,280827,0
1990-08-23,1.2045,1.2045,1.1691,1.1691,234161,0
1990-08-24,1.1788,1.2045,1.1645,1.1691,509061,0
1990-08-27,1.1764,1.1903,1.1764,1.1903,197683,0
1990-08-28,1.1903,1.1999,1.1903,1.1903,216350,0
1990-08-29,1.1812,1.1951,1.1812,1.1812,142538,0
1990-08-30,1.1858,1.1951,1.1764,1.1812,140838,0
1990-08-31,1.1764,1.1764,1.1504,1.1691,182410,0
1990-09-04,1.1597,1.1597,1.1361,1.1409,148472,0
1990-09-05,1.1481,1.1481,1.1361,1.1481,128108,0
1990-09-06,1.1409,1.1575,1.1409,1.1575,334271,0
1990-09-07,1.1409,1.1764,1.1409,1.1764,117929,0
1990-09-10,1.1858,1.1903,1.1858,1.1858,64481,0
1990-09-11,1.1903,1.1951,1.1903,1.1903,39878,0
1990-09-12,1.1951,1.1999,1.1858,1.1903,88238,0
1990-09-13,1.1903,1.1903,1.1504,1.1575,338521,0
1990-09-14,1.1504,1.1504,1.1221,1.1269,131507,0
1990-09-17,1.1269,1.1315,1.1221,1.1269,154412,0
1990-09-18,1.1221,1.1269,1.1172,1.1269,128958,0
1990-09-19,1.1269,1.1269,1.1126,1.1221,132355,0
1990-09-20,1.1221,1.1221,1.1172,1.1221,100111,0
1990-09-21,1.1269,1.1269,1.101,1.101,527721,0
1990-09-24,1.0985,1.0985,1.0585,1.0585,152717,0
1990-09-25,1.068,1.068,1.0489,1.0632,44119,0
1990-09-26,1.0585,1.0585,1.042,1.0489,142538,0
1990-09-27,1.0585,1.0585,1.0395,1.0489,119629,0
1990-09-28,1.0489,1.0585,1.0324,1.0585,240104,0
1990-10-01,1.0632,1.0914,1.0585,1.0891,184953,0
1990-10-02,1.0891,1.0985,1.0726,1.0726,349552,0
1990-10-03,1.0773,1.0773,1.0585,1.0585,38186,0
1990-10-04,1.0585,1.0585,1.0208,1.0232,458152,0
1990-10-05,1.0208,1.0537,1.0208,1.0537,206163,0
1990-10-08,1.0585,1.0773,1.0585,1.0773,39878,0
1990-10-09,1.0726,1.0819,1.0726,1.0819,70419,0
1990-10-10,1.0914,1.101,1.0726,1.0773,139149,0
1990-10-11,1.0773,1.0819,1.0726,1.0773,212105,0
1990-10-12,1.0726,1.1172,1.0726,1.1172,137439,0
1990-10-15,1.1126,1.1172,1.0985,1.1126,184953,0
1990-10-16,1.101,1.1172,1.0914,1.0914,68724,0
1990-10-17,1.0726,1.0773,1.0537,1.0537,95870,0
1990-10-18,1.0773,1.1221,1.0773,1.1221,576083,0
1990-10-19,1.1315,1.1903,1.1315,1.1764,337677,0
1990-10-22,1.1667,1.1903,1.1667,1.1903,159505,0
1990-10-23,1.1858,1.1903,1.1667,1.1667,100111,0
1990-10-24,1.1667,1.1667,1.1504,1.1667,296102,0
1990-10-25,1.1575,1.1597,1.1481,1.1597,36480,0
1990-10-26,1.1575,1.1575,1.1172,1.1172,344460,0
1990-10-29,1.1126,1.1221,1.0585,1.068,656683,0
1990-10-30,1.0632,1.068,1.0489,1.068,233315,0
1990-10-31,1.068,1.0726,1.0395,1.0395,75510,0
1990-11-01,1.0232,1.042,1.0208,1.0232,76354,0
1990-11-02,1.0489,1.0585,1.0395,1.0585,229923,0
1990-11-05,1.0585,1.068,1.0537,1.068,443728,0
1990-11-06,1.0585,1.0726,1.0585,1.0632,388578,0
1990-11-07,1.0585,1.068,1.0489,1.0585,349552,0
1990-11-08,1.0489,1.0585,1.0324,1.0585,363126,0
1990-11-09,1.0585,1.0726,1.0489,1.068,335980,0
1990-11-12,1.0726,1.0819,1.0726,1.0773,40726,0
1990-11-13,1.0773,1.0773,1.0585,1.0632,56841,0
1990-11-14,1.068,1.0891,1.0537,1.0891,157805,0
1990-11-15,1.0773,1.0985,1.0773,1.0985,204476,0
1990-11-16,1.0891,1.1172,1.0891,1.1172,508213,0
1990-11-19,1.1126,1.1575,1.1126,1.1575,190899,0
1990-11-20,1.1504,1.1764,1.1504,1.1597,173077,0
1990-11-21,1.1504,1.1575,1.1172,1.1221,352945,0
1990-11-23,1.101,1.1126,1.0585,1.0632,217196,0
1990-11-26,1.0632,1.0891,1.0444,1.0891,166294,0
1990-11-27,1.0795,1.0843,1.0703,1.0843,86542,0
1990-11-28,1.0843,1.0891,1.0749,1.0795,74666,0
1990-11-29,1.0703,1.0795,1.0513,1.0537,199381,0
1990-11-30,1.0632,1.1033,1.0537,1.0843,184953,0
1990-12-03,1.0891,1.0891,1.0749,1.0795,53450,0
1990-12-04,1.0703,1.0703,1.0444,1.0703,288466,0
1990-12-05,1.0703,1.0843,1.0607,1.0843,65329,0
1990-12-06,1.0938,1.1197,1.0891,1.1197,101813,0
1990-12-07,1.1197,1.1245,1.1103,1.1103,92482,0
1990-12-10,1.1197,1.1338,1.1197,1.1338,111996,0
1990-12-11,1.1245,1.1458,1.1197,1.1386,95020,0
1990-12-12,1.1504,1.1691,1.1458,1.1597,145930,0
1990-12-13,1.1597,1.1739,1.1528,1.1528,134046,0
1990-12-14,1.1386,1.1458,1.1338,1.1338,75510,0
1990-12-17,1.1291,1.1291,1.1103,1.1291,436944,0
1990-12-18,1.1197,1.1245,1.1197,1.1245,223132,0
1990-12-19,1.1291,1.1291,1.101,1.101,90781,0
1990-12-20,1.0843,1.0891,1.0632,1.0703,263018,0
1990-12-21,1.0607,1.0703,1.0513,1.0632,668563,0
1990-12-24,1.0607,1.0703,1.0607,1.0607,49209,0
1990-12-26,1.0607,1.0632,1.0607,1.0607,11035,0
1990-12-27,1.0703,1.0703,1.0513,1.0513,213797,0
1990-12-28,1.0607,1.0703,1.0444,1.0513,228229,0
1990-12-31,1.0513,1.0632,1.0513,1.0632,245197,0
1991-01-02,1.0703,1.0843,1.0632,1.0632,184110,0
1991-01-03,1.0632,1.0843,1.0607,1.0843,182410,0
1991-01-04,1.0843,1.1103,1.0843,1.1103,160356,0
1991-01-07,1.101,1.1033,1.0795,1.0795,71261,0
1991-01-08,1.0795,1.0843,1.0703,1.0749,101813,0
1991-01-09,1.0843,1.1033,1.0537,1.0607,179869,0
1991-01-10,1.0703,1.0703,1.0513,1.0537,75510,0
1991-01-11,1.0537,1.0632,1.0444,1.0513,300343,0
1991-01-14,1.0395,1.0395,1.0137,1.0255,135749,0
1991-01-15,1.0255,1.0347,1.0208,1.0302,145930,0
1991-01-16,1.0302,1.0444,1.0208,1.0347,130663,0
1991-01-17,1.0444,1.0537,1.0302,1.0347,442032,0
1991-01-18,1.0347,1.0632,1.0347,1.0632,335128,0
1991-01-21,1.0607,1.0632,1.0537,1.0632,167982,0
1991-01-22,1.0632,1.0938,1.0607,1.0891,306273,0
1991-01-23,1.0891,1.0891,1.0607,1.0607,128958,0
1991-01-24,1.0607,1.0703,1.0607,1.0632,387735,0
1991-01-25,1.0444,1.0444,1.0208,1.0208,230773,0
1991-01-28,1.0395,1.0607,1.0302,1.0537,616811,0
1991-01-29,1.0537,1.0537,1.0395,1.0444,403002,0
1991-01-30,1.0513,1.0607,1.0444,1.0444,353791,0
1991-01-31,1.0513,1.0749,1.0513,1.0703,347003,0
1991-02-01,1.0607,1.0891,1.0537,1.0891,204476,0
1991-02-04,1.0843,1.1197,1.0843,1.1197,262166,0
1991-02-05,1.1103,1.1103,1.0891,1.0938,531110,0
1991-02-06,1.101,1.1197,1.0938,1.1126,291856,0
1991-02-07,1.1197,1.1291,1.101,1.1126,386880,0
1991-02-08,1.1245,1.1597,1.1245,1.1528,370764,0
1991-02-11,1.1528,1.1951,1.1528,1.1881,583717,0
1991-02-12,1.1974,1.2116,1.1951,1.207,904424,0
1991-02-13,1.207,1.2235,1.207,1.2187,165440,0
1991-02-14,1.2187,1.2282,1.1974,1.1974,621046,0
1991-02-15,1.207,1.2187,1.1835,1.2116,339375,0
1991-02-19,1.2187,1.2187,1.1788,1.1788,263018,0
1991-02-20,1.1739,1.1788,1.1386,1.1386,109442,0
1991-02-21,1.1504,1.1504,1.1386,1.1458,107748,0
1991-02-22,1.1338,1.1386,1.0795,1.0843,299497,0
1991-02-25,1.0866,1.0963,1.0703,1.0795,255382,0
1991-02-26,1.0703,1.0914,1.068,1.0914,145930,0
1991-02-27,1.0963,1.101,1.0795,1.0795,101813,0
1991-02-28,1.101,1.101,1.0795,1.0866,237558,0
1991-03-01,1.0703,1.0914,1.068,1.0914,190899,0
1991-03-04,1.0914,1.1103,1.0795,1.101,386880,0
1991-03-05,1.101,1.1172,1.0914,1.0963,317308,0
1991-03-06,1.101,1.101,1.0773,1.0866,697405,0
1991-03-07,1.0914,1.1172,1.0914,1.1079,341917,0
1991-03-08,1.1079,1.1079,1.0795,1.0866,177325,0
1991-03-11,1.0914,1.0914,1.0703,1.0866,427609,0
1991-03-12,1.0866,1.0866,1.0703,1.0795,189196,0
1991-03-13,1.0795,1.0795,1.068,1.0703,312224,0
1991-03-14,1.0773,1.0773,1.068,1.0703,454759,0
1991-03-15,1.0703,1.0914,1.068,1.0914,368220,0
1991-03-18,1.0914,1.101,1.0866,1.0963,165440,0
1991-03-19,1.0795,1.0914,1.0773,1.0773,255382,0
1991-03-20,1.0773,1.0963,1.0773,1.0914,212105,0
1991-03-21,1.0795,1.0866,1.0703,1.0703,455603,0
1991-03-22,1.0607,1.0703,1.0513,1.0703,278274,0
1991-03-25,1.0607,1.0773,1.0607,1.068,361433,0
1991-03-26,1.056,1.0607,1.0467,1.0467,254526,0
1991-03-27,1.0513,1.0607,1.042,1.042,365676,0
1991-03-28,1.0513,1.056,1.0467,1.056,532812,0
1991-04-01,1.056,1.056,1.0467,1.0467,307979,0
1991-04-02,1.056,1.0607,1.0467,1.056,806006,0
1991-04-03,1.0607,1.0866,1.0607,1.0795,1586551,0
1991-04-04,1.0866,1.0866,1.068,1.0773,252831,0
1991-04-05,1.0795,1.0866,1.0607,1.0703,355491,0
1991-04-08,1.0773,1.0795,1.068,1.0795,112842,0
1991-04-09,1.0795,1.0795,1.0467,1.056,408093,0
1991-04-10,1.056,1.0607,1.0467,1.0513,260469,0
1991-04-11,1.056,1.0607,1.042,1.056,929872,0
1991-04-12,1.0513,1.056,1.0324,1.042,304587,0
1991-04-15,1.0324,1.0513,1.0324,1.0467,418270,0
1991-04-16,1.0513,1.056,1.0347,1.0347,542993,0
1991-04-17,1.0347,1.0773,1.0347,1.0773,759337,0
1991-04-18,1.0773,1.1269,1.0703,1.1197,1080045,0
1991-04-19,1.1103,1.1197,1.0963,1.0963,159505,0
1991-04-22,1.0866,1.1172,1.0795,1.1079,1616252,0
1991-04-23,1.1172,1.1409,1.1172,1.1409,918840,0
1991-04-24,1.1504,1.1504,1.1269,1.1409,651593,0
1991-04-25,1.1315,1.1458,1.1269,1.1315,363976,0
1991-04-26,1.1197,1.1315,1.1103,1.1197,452209,0
1991-04-29,1.1269,1.1315,1.1172,1.1172,173077,0
1991-04-30,1.1079,1.1197,1.1079,1.1103,531966,0
1991-05-01,1.1172,1.1315,1.1103,1.1197,446275,0
1991-05-02,1.1172,1.1197,1.1079,1.1172,441182,0
1991-05-03,1.1103,1.1172,1.1079,1.1079,383486,0
1991-05-06,1.1103,1.1103,1.0963,1.1079,70419,0
1991-05-07,1.1079,1.1103,1.0963,1.0963,251137,0
1991-05-08,1.0963,1.101,1.0866,1.0914,324100,0
1991-05-09,1.0914,1.101,1.0795,1.0963,824669,0
1991-05-10,1.0914,1.101,1.0914,1.0963,1432142,0
1991-05-13,1.101,1.101,1.0914,1.0963,181564,0
1991-05-14,1.0963,1.0963,1.0703,1.0795,935812,0
1991-05-15,1.0866,1.0963,1.0795,1.0963,495480,0
1991-05-16,1.0963,1.101,1.0963,1.0963,655831,0
1991-05-17,1.101,1.1103,1.0963,1.0963,490383,0
1991-05-20,1.101,1.1079,1.0963,1.101,165440,0
1991-05-21,1.0963,1.1172,1.0963,1.1172,295252,0
1991-05-22,1.1103,1.1197,1.1103,1.1197,302037,0
1991-05-23,1.1197,1.1409,1.1197,1.1315,456454,0
1991-05-24,1.1291,1.1434,1.1221,1.1291,352945,0
1991-05-28,1.1221,1.1434,1.1172,1.1386,203624,0
1991-05-29,1.1528,1.1528,1.1386,1.1528,191749,0
1991-05-30,1.1434,1.1597,1.1386,1.1597,314768,0
1991-05-31,1.1881,1.207,1.1881,1.207,593898,0
1991-06-03,1.2045,1.207,1.1881,1.2045,478518,0
1991-06-04,1.2045,1.214,1.2045,1.207,280827,0
1991-06-05,1.214,1.214,1.1974,1.1974,337677,0
1991-06-06,1.207,1.214,1.2045,1.214,204476,0
1991-06-07,1.1951,1.214,1.1951,1.2045,386034,0
1991-06-10,1.2045,1.207,1.2045,1.2045,93326,0
1991-06-11,1.2045,1.214,1.2045,1.207,297798,0
1991-06-12,1.2045,1.2045,1.1621,1.1691,402152,0
1991-06-13,1.1715,1.1974,1.1715,1.1974,179869,0
1991-06-14,1.1951,1.207,1.1951,1.207,257074,0
1991-06-17,1.214,1.2282,1.214,1.2235,1664614,0
1991-06-18,1.2282,1.2684,1.2282,1.2493,458996,0
1991-06-19,1.2493,1.2684,1.2493,1.2493,507361,0
1991-06-20,1.2446,1.2753,1.2446,1.2753,1085134,0
1991-06-21,1.2847,1.2988,1.2799,1.2988,945147,0
1991-06-24,1.2895,1.2943,1.2684,1.2684,761040,0
1991-06-25,1.2753,1.2799,1.2684,1.2753,371610,0
1991-06-26,1.2847,1.2847,1.266,1.2799,515848,0
1991-06-27,1.2753,1.2895,1.2753,1.2895,513294,0
1991-06-28,1.2895,1.2895,1.2684,1.2753,363126,0
1991-07-01,1.2753,1.2895,1.2753,1.2895,436944,0
1991-07-02,1.2799,1.2988,1.2799,1.2988,543833,0
1991-07-03,1.2895,1.2943,1.2847,1.2847,537900,0
1991-07-05,1.2847,1.2943,1.2847,1.2943,98417,0
1991-07-08,1.2847,1.2988,1.2799,1.2943,279981,0
1991-07-09,1.306,1.306,1.2895,1.2943,279127,0
1991-07-10,1.2988,1.3247,1.2943,1.2988,271499,0
1991-07-11,1.2988,1.3247,1.2988,1.3247,173925,0
1991-07-12,1.3295,1.3367,1.306,1.3295,254526,0
1991-07-15,1.3295,1.346,1.3247,1.346,323252,0
1991-07-16,1.3389,1.346,1.3389,1.346,71261,0
1991-07-17,1.3389,1.3555,1.3389,1.3506,444576,0
1991-07-18,1.346,1.3555,1.3389,1.346,915450,0
1991-07-19,1.3367,1.3555,1.3367,1.346,494630,0
1991-07-22,1.346,1.346,1.3367,1.3367,120477,0
1991-07-23,1.346,1.3555,1.3389,1.346,2306027,0
1991-07-24,1.346,1.3506,1.3389,1.3506,440336,0
1991-07-25,1.3506,1.3601,1.346,1.3601,3011066,0
1991-07-26,1.3555,1.3649,1.3555,1.3601,167148,0
1991-07-29,1.3506,1.3555,1.3389,1.346,125567,0
1991-07-30,1.346,1.3815,1.346,1.3743,930724,0
1991-07-31,1.3743,1.3815,1.3649,1.3719,483599,0
1991-08-01,1.3649,1.3743,1.3601,1.3649,430151,0
1991-08-02,1.3743,1.3743,1.3649,1.3743,579476,0
1991-08-05,1.3719,1.3815,1.3649,1.3743,141684,0
1991-08-06,1.3743,1.3956,1.3649,1.3956,616811,0
1991-08-07,1.3956,1.4026,1.3909,1.3956,548931,0
1991-08-08,1.3956,1.4026,1.3956,1.3956,266405,0
1991-08-09,1.3956,1.3956,1.386,1.3909,653290,0
1991-08-12,1.386,1.4049,1.386,1.4026,582871,0
1991-08-13,1.4049,1.4049,1.3956,1.3956,341917,0
1991-08-14,1.4026,1.4309,1.4026,1.4309,1337121,0
1991-08-15,1.4309,1.4355,1.4263,1.4263,270644,0
1991-08-16,1.4215,1.4309,1.4026,1.4309,508213,0
1991-08-19,1.4215,1.4215,1.3743,1.386,856909,0
1991-08-20,1.3956,1.4026,1.3815,1.3909,540445,0
1991-08-21,1.3909,1.4569,1.3909,1.4569,984175,0
1991-08-22,1.4732,1.4732,1.4426,1.4569,609169,0
1991-08-23,1.4521,1.4614,1.4144,1.4144,613420,0
1991-08-26,1.4072,1.4144,1.3979,1.3979,152717,0
1991-08-27,1.386,1.3979,1.3836,1.3932,649897,0
1991-08-28,1.3932,1.4072,1.3932,1.4026,694016,0
1991-08-29,1.3979,1.4168,1.3979,1.4168,218895,0
1991-08-30,1.4026,1.4144,1.3979,1.4144,170537,0
1991-09-03,1.4072,1.4331,1.4072,1.4286,628687,0
1991-09-04,1.4286,1.4331,1.4144,1.4168,1571289,0
1991-09-05,1.4238,1.4379,1.4168,1.4379,269792,0
1991-09-06,1.4286,1.4686,1.4286,1.4592,393669,0
1991-09-09,1.4592,1.4638,1.4474,1.4592,266405,0
1991-09-10,1.4592,1.4592,1.4379,1.4426,151023,0
1991-09-11,1.4426,1.4474,1.4379,1.4474,140838,0
1991-09-12,1.4474,1.4545,1.4426,1.4474,564203,0
1991-09-13,1.4426,1.4474,1.4144,1.4144,356337,0
1991-09-16,1.4238,1.4474,1.4144,1.4379,825523,0
1991-09-17,1.4238,1.4286,1.4072,1.4238,428461,0
1991-09-18,1.4286,1.4286,1.4026,1.4026,301193,0
1991-09-19,1.4026,1.4379,1.4026,1.4168,3124746,0
1991-09-20,1.4331,1.4545,1.4168,1.4545,1157252,0
1991-09-23,1.4426,1.4686,1.4426,1.4686,1097016,0
1991-09-24,1.4805,1.4828,1.4686,1.4805,1170823,0
1991-09-25,1.4805,1.4805,1.4474,1.4592,342762,0
1991-09-26,1.4592,1.4592,1.4474,1.4592,525174,0
1991-09-27,1.4474,1.4592,1.4331,1.4379,394513,0
1991-09-30,1.4474,1.4993,1.4426,1.4993,1304878,0
1991-10-01,1.4993,1.511,1.4898,1.5041,823826,0
1991-10-02,1.4944,1.5041,1.4828,1.4828,736432,0
1991-10-03,1.4805,1.4944,1.4686,1.4828,211261,0
1991-10-04,1.4828,1.4944,1.4686,1.4805,286763,0
1991-10-07,1.4898,1.4898,1.4592,1.4638,260469,0
1991-10-08,1.4638,1.4638,1.4426,1.4545,369070,0
1991-10-09,1.4474,1.4686,1.4474,1.4474,264709,0
1991-10-10,1.4474,1.4686,1.4379,1.4426,240954,0
1991-10-11,1.4426,1.4545,1.4379,1.4426,472568,0
1991-10-14,1.4474,1.4545,1.4426,1.4474,65329,0
1991-10-15,1.4545,1.511,1.4545,1.5041,473423,0
1991-10-16,1.5041,1.5204,1.4944,1.5204,195986,0
1991-10-17,1.5134,1.5134,1.4828,1.4944,193439,0
1991-10-18,1.4993,1.5041,1.4805,1.4805,178171,0
1991-10-21,1.4805,1.511,1.4732,1.4993,618499,0
1991-10-22,1.5041,1.5252,1.4993,1.5204,597297,0
1991-10-23,1.5204,1.5204,1.4898,1.511,588814,0
1991-10-24,1.4993,1.511,1.4805,1.4898,128108,0
1991-10-25,1.4898,1.5041,1.4805,1.4898,671957,0
1991-10-28,1.4898,1.4944,1.4805,1.4898,806006,0
1991-10-29,1.4944,1.4944,1.4638,1.4686,194291,0
1991-10-30,1.4805,1.4805,1.4592,1.4592,123871,0
1991-10-31,1.4545,1.4638,1.4474,1.4638,91626,0
1991-11-01,1.4638,1.4732,1.4592,1.4592,759337,0
1991-11-04,1.4686,1.4686,1.4545,1.4638,397908,0
1991-11-05,1.4638,1.4732,1.4592,1.4686,218042,0
1991-11-06,1.4592,1.4686,1.4474,1.4686,398758,0
1991-11-07,1.4686,1.4686,1.4474,1.4545,878965,0
1991-11-08,1.4545,1.4638,1.4379,1.4426,356337,0
1991-11-11,1.4474,1.4545,1.4426,1.4545,694016,0
1991-11-12,1.4545,1.4545,1.4426,1.4426,291856,0
1991-11-13,1.4379,1.4426,1.4238,1.4286,274886,0
1991-11-14,1.4238,1.4238,1.4144,1.4238,183262,0
1991-11-15,1.4286,1.4379,1.4026,1.4026,346159,0
1991-11-18,1.4072,1.4072,1.3767,1.386,320705,0
1991-11-19,1.3719,1.3719,1.2799,1.3247,610017,0
1991-11-20,1.3367,1.3836,1.3247,1.3767,1153006,0
1991-11-21,1.3674,1.386,1.3674,1.3767,515848,0
1991-11-22,1.3674,1.3719,1.3555,1.3555,326643,0
1991-11-25,1.3367,1.3437,1.2965,1.3131,1005381,0
1991-11-26,1.3131,1.3367,1.3131,1.3367,1041017,0
1991-11-27,1.3484,1.3649,1.3437,1.3555,279127,0
1991-11-29,1.3437,1.3555,1.3367,1.3555,161202,0
1991-12-02,1.3343,1.3697,1.3343,1.3577,355491,0
1991-12-03,1.3577,1.3743,1.3555,1.3649,318161,0
1991-12-04,1.3649,1.4049,1.3649,1.4049,229923,0
1991-12-05,1.4049,1.4451,1.4049,1.4426,280827,0
1991-12-06,1.4426,1.4521,1.4309,1.4355,465782,0
1991-12-09,1.4263,1.4309,1.412,1.412,179019,0
1991-12-10,1.4049,1.4215,1.3885,1.4002,511602,0
1991-12-11,1.412,1.412,1.3791,1.3885,369070,0
1991-12-12,1.4002,1.4002,1.3697,1.3743,287617,0
1991-12-13,1.3743,1.3885,1.3743,1.3885,167148,0
1991-12-16,1.386,1.4049,1.3791,1.3956,906121,0
1991-12-17,1.3885,1.4002,1.3885,1.3956,284227,0
1991-12-18,1.3956,1.4002,1.3885,1.3956,188350,0
1991-12-19,1.3885,1.412,1.3885,1.4002,503961,0
1991-12-20,1.4426,1.4451,1.412,1.4309,778855,0
1991-12-23,1.4309,1.4426,1.4263,1.4355,868786,0
1991-12-24,1.4426,1.4614,1.4426,1.4451,494630,0
1991-12-26,1.4426,1.4521,1.4355,1.4451,339375,0
1991-12-27,1.4426,1.4614,1.4426,1.4614,733044,0
1991-12-30,1.4757,1.5534,1.4732,1.5534,1959866,0
1991-12-31,1.5652,1.5748,1.5534,1.5652,1177612,0
1992-01-02,1.5748,1.5748,1.5534,1.5652,515848,0
1992-01-03,1.5511,1.5652,1.544,1.5534,319857,0
1992-01-06,1.5699,1.5911,1.5652,1.5911,403856,0
1992-01-07,1.6099,1.6266,1.5699,1.6007,486993,0
1992-01-08,1.5959,1.6077,1.5841,1.5841,309674,0
1992-01-09,1.5534,1.5748,1.5534,1.5699,419116,0
1992-01-10,1.5652,1.5818,1.5534,1.5652,1102108,0
1992-01-13,1.5652,1.5818,1.5605,1.5605,604078,0
1992-01-14,1.5511,1.5652,1.5227,1.5652,760187,0
1992-01-15,1.5652,1.5818,1.5652,1.5748,717769,0
1992-01-16,1.5699,1.5748,1.5534,1.5652,556571,0
1992-01-17,1.5534,1.5605,1.5394,1.544,654134,0
1992-01-20,1.5322,1.5652,1.5299,1.5534,227385,0
1992-01-21,1.5534,1.5748,1.5534,1.5748,892545,0
1992-01-22,1.5699,1.5841,1.5699,1.5841,352096,0
1992-01-23,1.5911,1.5911,1.5818,1.5818,328340,0
1992-01-24,1.5841,1.5911,1.5748,1.5818,274040,0
1992-01-27,1.6007,1.6077,1.5841,1.5959,262166,0
1992-01-28,1.5818,1.5818,1.5394,1.5534,846732,0
1992-01-29,1.5534,1.5534,1.4614,1.4921,1181003,0
1992-01-30,1.4921,1.4921,1.4426,1.4521,1607767,0
1992-01-31,1.4614,1.4663,1.4426,1.4521,708441,0
1992-02-03,1.4521,1.4521,1.4309,1.4355,824669,0
1992-02-04,1.4426,1.4828,1.4426,1.4757,1448262,0
1992-02-05,1.4876,1.518,1.4876,1.5087,907815,0
1992-02-06,1.518,1.518,1.5087,1.5087,998599,0
1992-02-07,1.5134,1.5134,1.4732,1.4876,655831,0
1992-02-10,1.4828,1.4921,1.4828,1.4921,2070161,0
1992-02-11,1.4921,1.5299,1.4921,1.5299,822974,0
1992-02-12,1.5322,1.5322,1.5227,1.5299,941756,0
1992-02-13,1.5227,1.5299,1.5087,1.518,849278,0
1992-02-14,1.5134,1.544,1.5134,1.544,389430,0
1992-02-18,1.5534,1.5534,1.518,1.5299,320705,0
1992-02-19,1.518,1.5299,1.5134,1.518,120477,0
1992-02-20,1.5134,1.5322,1.5134,1.5227,606620,0
1992-02-21,1.5134,1.518,1.5087,1.5087,283374,0
1992-02-24,1.5087,1.5394,1.5087,1.5394,196835,0
1992-02-25,1.5322,1.5322,1.4944,1.5041,470874,0
1992-02-26,1.5041,1.5605,1.4993,1.5511,513294,0
1992-02-27,1.5582,1.5582,1.5252,1.5582,513294,0
1992-02-28,1.5511,1.5605,1.5416,1.5605,296102,0
1992-03-02,1.5605,1.5605,1.5464,1.5464,397068,0
1992-03-03,1.5464,1.5771,1.5346,1.5605,705891,0
1992-03-04,1.5771,1.5888,1.5723,1.5771,929872,0
1992-03-05,1.5771,1.5888,1.5676,1.5771,429307,0
1992-03-06,1.5676,1.5984,1.5676,1.5771,657535,0
1992-03-09,1.5723,1.5818,1.5723,1.5818,319003,0
1992-03-10,1.5818,1.5888,1.5676,1.5676,693168,0
1992-03-11,1.5676,1.5723,1.5346,1.5416,445426,0
1992-03-12,1.5416,1.5605,1.5416,1.5605,239255,0
1992-03-13,1.5723,1.5723,1.5582,1.5582,363126,0
1992-03-16,1.5511,1.5605,1.5464,1.5605,464088,0
1992-03-17,1.5605,1.5605,1.5346,1.5346,484452,0
1992-03-18,1.5346,1.5464,1.5346,1.5346,872181,0
1992-03-19,1.5464,1.5582,1.5464,1.5511,996896,0
1992-03-20,1.5582,1.5582,1.5511,1.5582,452209,0
1992-03-23,1.5511,1.5511,1.5322,1.5464,219744,0
1992-03-24,1.5464,1.5582,1.5041,1.511,454759,0
1992-03-25,1.5322,1.5322,1.511,1.511,348708,0
1992-03-26,1.5158,1.5204,1.5041,1.5204,226529,0
1992-03-27,1.511,1.5158,1.4805,1.4828,324100,0
1992-03-30,1.4805,1.4805,1.4638,1.4638,128108,0
1992-03-31,1.4569,1.4732,1.4426,1.4426,249434,0
1992-04-01,1.4426,1.4545,1.4355,1.4426,793282,0
1992-04-02,1.4426,1.4474,1.3956,1.3956,668563,0
1992-04-03,1.4049,1.4569,1.4026,1.4474,629531,0
1992-04-06,1.4545,1.4638,1.4474,1.4569,620202,0
1992-04-07,1.4545,1.4569,1.3956,1.4168,387735,0
1992-04-08,1.412,1.412,1.386,1.3956,1091084,0
1992-04-09,1.4049,1.4474,1.4049,1.4426,659224,0
1992-04-10,1.4474,1.4732,1.4474,1.4732,555713,0
1992-04-13,1.4686,1.4828,1.4686,1.4828,198531,0
1992-04-14,1.4828,1.5041,1.4828,1.4828,183262,0
1992-04-15,1.4944,1.5041,1.4732,1.4993,359731,0
1992-04-16,1.4732,1.4944,1.4331,1.4805,648194,0
1992-04-20,1.4686,1.4898,1.4638,1.4898,308830,0
1992-04-21,1.4828,1.4944,1.4732,1.4732,516692,0
1992-04-22,1.4638,1.4732,1.4426,1.4569,857755,0
1992-04-23,1.4474,1.4545,1.4331,1.4331,257922,0
1992-04-24,1.4331,1.4545,1.4263,1.4331,305437,0
1992-04-27,1.4215,1.4263,1.4168,1.4215,236714,0
1992-04-28,1.4215,1.4355,1.4215,1.4215,219744,0
1992-04-29,1.4638,1.4686,1.4545,1.4545,603233,0
1992-04-30,1.4638,1.4638,1.4426,1.4474,293558,0
1992-05-01,1.4426,1.4426,1.4049,1.4168,983327,0
1992-05-04,1.4215,1.4355,1.4168,1.4263,620202,0
1992-05-05,1.4263,1.4263,1.3909,1.4049,1076651,0
1992-05-06,1.4168,1.4168,1.4049,1.412,692311,0
1992-05-07,1.4026,1.4049,1.3743,1.3956,1959015,0
1992-05-08,1.4215,1.4355,1.4168,1.4263,688923,0
1992-05-11,1.4355,1.4686,1.4355,1.4426,759337,0
1992-05-12,1.4355,1.4898,1.4331,1.4898,1025750,0
1992-05-13,1.5041,1.5416,1.5041,1.5346,1158952,0
1992-05-14,1.5252,1.5252,1.4545,1.4569,950232,0
1992-05-15,1.4545,1.4638,1.412,1.4426,1433840,0
1992-05-18,1.4545,1.4638,1.4426,1.4545,575235,0
1992-05-19,1.4474,1.4638,1.4474,1.4638,650745,0
1992-05-20,1.4545,1.4569,1.4168,1.4426,227385,0
1992-05-21,1.4355,1.4545,1.4331,1.4545,1062231,0
1992-05-22,1.4474,1.4805,1.4474,1.4686,898486,0
1992-05-26,1.4638,1.4638,1.4545,1.4638,1212398,0
1992-05-27,1.4638,1.4709,1.4545,1.4545,302037,0
1992-05-28,1.4545,1.5016,1.4545,1.5016,155267,0
1992-05-29,1.4921,1.5064,1.4921,1.4968,319003,0
1992-06-01,1.5016,1.5016,1.4851,1.5016,199381,0
1992-06-02,1.5064,1.5064,1.4921,1.4968,162044,0
1992-06-03,1.4968,1.5064,1.4921,1.5016,265561,0
1992-06-04,1.5016,1.5064,1.4851,1.4921,212105,0
1992-06-05,1.4828,1.5016,1.4757,1.5016,338521,0
1992-06-08,1.4921,1.5134,1.4921,1.5134,260469,0
1992-06-09,1.518,1.5652,1.5134,1.5488,492090,0
1992-06-10,1.544,1.544,1.5227,1.5299,688069,0
1992-06-11,1.5299,1.5299,1.5064,1.5064,178171,0
1992-06-12,1.5134,1.5299,1.4851,1.4851,258770,0
1992-06-15,1.4828,1.4851,1.4709,1.4851,404700,0
1992-06-16,1.4828,1.4851,1.4757,1.4851,167982,0
1992-06-17,1.4757,1.4757,1.4545,1.4545,352096,0
1992-06-18,1.4499,1.4614,1.4451,1.4614,125567,0
1992-06-19,1.4545,1.4757,1.4545,1.4757,249434,0
1992-06-22,1.4828,1.5016,1.4757,1.5016,395367,0
1992-06-23,1.5016,1.5016,1.4828,1.4851,705891,0
1992-06-24,1.4851,1.4921,1.4638,1.4851,235020,0
1992-06-25,1.4851,1.4851,1.4499,1.4638,348708,0
1992-06-26,1.4499,1.4638,1.4499,1.4614,250287,0
1992-06-29,1.4614,1.4828,1.4614,1.4757,188350,0
1992-06-30,1.4757,1.4757,1.4638,1.4709,244347,0
1992-07-01,1.4709,1.4921,1.4614,1.4851,201922,0
1992-07-02,1.4851,1.4851,1.4331,1.4331,1005381,0
1992-07-06,1.4331,1.4331,1.4026,1.4072,1025750,0
1992-07-07,1.4072,1.4072,1.3719,1.3815,726251,0
1992-07-08,1.3815,1.3815,1.3601,1.3649,632071,0
1992-07-09,1.3555,1.3932,1.3555,1.386,933269,0
1992-07-10,1.3932,1.4286,1.386,1.4144,448809,0
1992-07-13,1.4072,1.4144,1.3979,1.4144,255382,0
1992-07-14,1.4144,1.4238,1.4072,1.4144,569295,0
1992-07-15,1.4144,1.4168,1.4026,1.4144,604078,0
1992-07-16,1.4072,1.4168,1.3979,1.4072,414031,0
1992-07-17,1.4026,1.4026,1.3601,1.3815,681290,0
1992-07-20,1.3649,1.3815,1.3601,1.3719,932417,0
1992-07-21,1.386,1.3979,1.3815,1.3932,566754,0
1992-07-22,1.3932,1.3932,1.3601,1.3719,444576,0
1992-07-23,1.3649,1.3649,1.3555,1.3555,255382,0
1992-07-24,1.3555,1.3719,1.3555,1.3649,251137,0
1992-07-27,1.3601,1.3649,1.346,1.3506,231629,0
1992-07-28,1.346,1.3649,1.3295,1.3649,414031,0
1992-07-29,1.3719,1.386,1.3555,1.3719,657535,0
1992-07-30,1.3719,1.3932,1.3719,1.3932,503115,0
1992-07-31,1.3932,1.3979,1.386,1.386,431851,0
1992-08-03,1.386,1.4072,1.386,1.3979,413187,0
1992-08-04,1.3979,1.3979,1.3815,1.3815,379245,0
1992-08-05,1.386,1.386,1.3555,1.3555,274040,0
1992-08-06,1.3506,1.3649,1.3343,1.3555,510754,0
1992-08-07,1.346,1.3719,1.346,1.3649,532812,0
1992-08-10,1.3601,1.3815,1.3601,1.3719,491232,0
1992-08-11,1.3601,1.3719,1.3601,1.3649,198531,0
1992-08-12,1.3601,1.3767,1.3601,1.3719,421666,0
1992-08-13,1.3767,1.3815,1.3601,1.3649,303739,0
1992-08-14,1.3719,1.4072,1.3649,1.4072,474273,0
1992-08-17,1.3932,1.4026,1.3815,1.3815,420821,0
1992-08-18,1.386,1.4144,1.386,1.4144,744915,0
1992-08-19,1.4402,1.4545,1.3815,1.3815,593898,0
1992-08-20,1.386,1.3979,1.386,1.3932,550626,0
1992-08-21,1.3815,1.3979,1.3719,1.3719,675342,0
1992-08-24,1.3649,1.3932,1.3649,1.3815,5300111,0
1992-08-25,1.386,1.3932,1.3815,1.3815,7976054,0
1992-08-26,1.3885,1.3956,1.3791,1.3836,2400199,0
1992-08-27,1.3956,1.412,1.3956,1.4002,337677,0
1992-08-28,1.3956,1.4144,1.3885,1.4144,310520,0
1992-08-31,1.412,1.4144,1.4002,1.4002,110290,0
1992-09-01,1.3885,1.3956,1.3836,1.3956,360583,0
1992-09-02,1.3885,1.4002,1.3836,1.3956,201922,0
1992-09-03,1.3885,1.4049,1.3885,1.4049,561661,0
1992-09-04,1.3956,1.4002,1.3836,1.3836,169688,0
1992-09-08,1.3791,1.3791,1.3577,1.3577,542993,0
1992-09-09,1.3531,1.3577,1.3437,1.3531,264709,0
1992-09-10,1.3577,1.3625,1.3367,1.3367,550626,0
1992-09-11,1.3247,1.346,1.3224,1.346,486993,0
1992-09-14,1.3367,1.3674,1.3367,1.3625,546388,0
1992-09-15,1.3577,1.3743,1.3577,1.3577,281673,0
1992-09-16,1.346,1.3577,1.3367,1.3367,504809,0
1992-09-17,1.3577,1.3577,1.3367,1.3437,604926,0
1992-09-18,1.3437,1.3437,1.3155,1.3318,378397,0
1992-09-21,1.3224,1.3437,1.3155,1.3437,311372,0
1992-09-22,1.3367,1.3367,1.3107,1.3224,289312,0
1992-09-23,1.3224,1.3318,1.2988,1.3318,391116,0
1992-09-24,1.3224,1.3531,1.3155,1.3437,268103,0
1992-09-25,1.3318,1.3367,1.3224,1.3247,217196,0
1992-09-28,1.3247,1.3247,1.2895,1.2988,732194,0
1992-09-29,1.2988,1.306,1.2943,1.2988,143386,0
1992-09-30,1.306,1.3224,1.2943,1.3107,296948,0
1992-10-01,1.3224,1.3367,1.2943,1.306,397068,0
1992-10-02,1.2988,1.306,1.2729,1.2943,347860,0
1992-10-05,1.2847,1.2847,1.24,1.2684,420821,0
1992-10-06,1.2775,1.2775,1.2375,1.247,466631,0
1992-10-07,1.2565,1.2565,1.2164,1.2164,467481,0
1992-10-08,1.2187,1.2305,1.1951,1.2093,498870,0
1992-10-09,1.2045,1.2045,1.1835,1.1951,375857,0
1992-10-12,1.1835,1.2093,1.1835,1.2093,439480,0
1992-10-13,1.2093,1.2187,1.2093,1.2187,325793,0
1992-10-14,1.2259,1.2305,1.2164,1.2187,632926,0
1992-10-15,1.2093,1.2164,1.2045,1.2093,369918,0
1992-10-16,1.1951,1.1951,1.1835,1.1951,407243,0
1992-10-19,1.1835,1.2093,1.1835,1.2093,576083,0
1992-10-20,1.2259,1.24,1.2164,1.2259,1099560,0
1992-10-21,1.2375,1.24,1.2093,1.2187,588814,0
1992-10-22,1.2305,1.2375,1.1974,1.2305,569295,0
1992-10-23,1.2517,1.2988,1.247,1.2943,1107195,0
1992-10-26,1.2895,1.3367,1.2775,1.3318,684683,0
1992-10-27,1.3247,1.3437,1.3224,1.3224,475964,0
1992-10-28,1.3224,1.3674,1.3224,1.3577,656683,0
1992-10-29,1.3577,1.3577,1.346,1.3577,187508,0
1992-10-30,1.3577,1.3791,1.3367,1.346,324100,0
1992-11-02,1.3437,1.3625,1.3367,1.3625,186654,0
1992-11-03,1.3531,1.3531,1.3318,1.3437,263861,0
1992-11-04,1.346,1.3531,1.3318,1.3531,125567,0
1992-11-05,1.3437,1.3625,1.3437,1.3625,558267,0
1992-11-06,1.3531,1.3743,1.3531,1.3674,653290,0
1992-11-09,1.3791,1.412,1.3674,1.4049,148472,0
1992-11-10,1.4049,1.4049,1.3625,1.3791,506511,0
1992-11-11,1.3743,1.3836,1.3674,1.3791,268103,0
1992-11-12,1.3885,1.4144,1.3836,1.412,424212,0
1992-11-13,1.412,1.4331,1.4049,1.4144,268103,0
1992-11-16,1.4144,1.4263,1.4144,1.4144,235020,0
1992-11-17,1.4263,1.4263,1.4144,1.4144,227385,0
1992-11-18,1.4263,1.4263,1.4144,1.4144,214644,0
1992-11-19,1.4144,1.4215,1.4144,1.4144,113688,0
1992-11-20,1.4144,1.4331,1.4144,1.4331,443728,0
1992-11-23,1.4331,1.4638,1.4331,1.4569,313069,0
1992-11-24,1.4545,1.4614,1.4331,1.4331,402152,0
1992-11-25,1.4451,1.4614,1.4451,1.4614,123871,0
1992-11-27,1.4499,1.4757,1.4499,1.4663,150172,0
1992-11-30,1.4663,1.4709,1.4614,1.4614,106058,0
1992-12-01,1.4614,1.4663,1.4499,1.4545,203624,0
1992-12-02,1.4614,1.4614,1.4072,1.4072,710975,0
1992-12-03,1.4072,1.4144,1.386,1.386,442882,0
1992-12-04,1.3743,1.4286,1.3649,1.4168,437788,0
1992-12-07,1.4238,1.4451,1.4238,1.4331,643954,0
1992-12-08,1.4331,1.4545,1.4331,1.4545,352096,0
1992-12-09,1.4451,1.4499,1.4402,1.4499,254526,0
1992-12-10,1.4402,1.4614,1.4402,1.4499,434393,0
1992-12-11,1.4402,1.4499,1.4168,1.4286,291008,0
1992-12-14,1.4286,1.4614,1.4286,1.4614,304587,0
1992-12-15,1.4499,1.4876,1.4499,1.4757,852665,0
1992-12-16,1.4828,1.4876,1.4545,1.4614,143386,0
1992-12-17,1.4545,1.4757,1.4499,1.4709,463238,0
1992-12-18,1.4709,1.4757,1.4663,1.4757,814486,0
1992-12-21,1.4663,1.4663,1.4331,1.4331,313913,0
1992-12-22,1.4286,1.4545,1.4026,1.4545,686376,0
1992-12-23,1.4499,1.4614,1.4402,1.4402,390276,0
1992-12-24,1.4499,1.4499,1.4451,1.4499,91626,0
1992-12-28,1.4451,1.4828,1.4451,1.4709,432699,0
1992-12-29,1.4828,1.5299,1.4709,1.5134,818729,0
1992-12-30,1.5087,1.5252,1.5041,1.5134,379245,0
1992-12-31,1.5087,1.5204,1.5087,1.5087,175625,0
1993-01-04,1.5252,1.5252,1.4876,1.4921,195144,0
1993-01-05,1.4876,1.4993,1.4709,1.4876,281673,0
1993-01-06,1.4828,1.5204,1.4828,1.5204,298645,0
1993-01-07,1.5134,1.5204,1.4921,1.5134,318161,0
1993-01-08,1.4993,1.4993,1.4757,1.4828,461549,0
1993-01-11,1.4921,1.4993,1.4876,1.4993,122174,0
1993-01-12,1.4921,1.5041,1.4709,1.4993,174777,0
1993-01-13,1.5087,1.5134,1.5087,1.5134,134046,0
1993-01-14,1.5252,1.5252,1.4921,1.5041,336830,0
1993-01-15,1.5134,1.5346,1.5134,1.5299,475119,0
1993-01-18,1.5299,1.5416,1.5204,1.5416,199381,0
1993-01-19,1.5416,1.5416,1.5134,1.5204,282526,0
1993-01-20,1.5087,1.5134,1.4993,1.4993,454759,0
1993-01-21,1.4993,1.5134,1.4921,1.5134,59392,0
1993-01-22,1.5041,1.5252,1.5041,1.5134,278274,0
1993-01-25,1.5252,1.5299,1.5134,1.5134,235866,0
1993-01-26,1.5134,1.5464,1.5041,1.5346,257074,0
1993-01-27,1.5252,1.5464,1.5252,1.5346,419974,0
1993-01-28,1.5416,1.5582,1.5346,1.5464,461549,0
1993-01-29,1.5346,1.5605,1.5204,1.5464,1168285,0
1993-02-01,1.5416,1.5416,1.5204,1.5346,221438,0
1993-02-02,1.5252,1.5252,1.5087,1.5087,309674,0
1993-02-03,1.4993,1.5346,1.4993,1.5252,905275,0
1993-02-04,1.5299,1.5299,1.5041,1.5041,385184,0
1993-02-05,1.5087,1.5134,1.5041,1.5134,423360,0
1993-02-08,1.5252,1.5416,1.5204,1.5416,511602,0
1993-02-09,1.5346,1.5416,1.5299,1.5346,361433,0
1993-02-10,1.5299,1.5605,1.5299,1.5605,1207313,0
1993-02-11,1.5511,1.5511,1.5252,1.5252,454759,0
1993-02-12,1.5204,1.5252,1.5087,1.5087,413187,0
1993-02-16,1.5087,1.5204,1.4921,1.5041,486147,0
1993-02-17,1.5041,1.5087,1.4663,1.4709,461549,0
1993-02-18,1.4757,1.4876,1.4402,1.4545,206163,0
1993-02-19,1.4614,1.5041,1.4545,1.4993,1052897,0
1993-02-22,1.4993,1.5087,1.4993,1.5041,258770,0
1993-02-23,1.5064,1.5394,1.4944,1.5322,721158,0
1993-02-24,1.544,1.544,1.5227,1.5277,943448,0
1993-02-25,1.5394,1.5394,1.5277,1.5322,276590,0
1993-02-26,1.5322,1.5322,1.5158,1.5158,198531,0
1993-03-01,1.4944,1.5158,1.4898,1.5064,713526,0
1993-03-02,1.511,1.511,1.5016,1.5016,283374,0
1993-03-03,1.5064,1.511,1.4944,1.511,855211,0
1993-03-04,1.5227,1.5322,1.5158,1.5158,1069015,0
1993-03-05,1.5064,1.5277,1.5016,1.511,617653,0
1993-03-08,1.511,1.5158,1.5064,1.511,370764,0
1993-03-09,1.511,1.5227,1.5064,1.5158,872181,0
1993-03-10,1.5227,1.5227,1.5064,1.5064,305437,0
1993-03-11,1.5064,1.511,1.5064,1.5064,233315,0
1993-03-12,1.5064,1.5064,1.4944,1.5016,517542,0
1993-03-15,1.4944,1.5016,1.4944,1.5016,738127,0
1993-03-16,1.5016,1.511,1.5016,1.511,600686,0
1993-03-17,1.5016,1.511,1.5016,1.5064,281673,0
1993-03-18,1.511,1.511,1.5064,1.511,257922,0
1993-03-19,1.511,1.5158,1.5064,1.5158,766976,0
1993-03-22,1.5158,1.5277,1.5064,1.5277,541295,0
1993-03-23,1.5158,1.5488,1.511,1.5158,643108,0
1993-03-24,1.5158,1.5488,1.5158,1.5322,655831,0
1993-03-25,1.5534,1.5911,1.544,1.5911,788186,0
1993-03-26,1.603,1.603,1.5605,1.5605,1004538,0
1993-03-29,1.5699,1.5699,1.5322,1.5488,996046,0
1993-03-30,1.5488,1.5488,1.5394,1.544,195986,0
1993-03-31,1.5488,1.5488,1.5227,1.5277,643108,0
1993-04-01,1.5158,1.5277,1.511,1.5227,843338,0
1993-04-02,1.5227,1.5227,1.5016,1.5158,375001,0
1993-04-05,1.5064,1.5064,1.4521,1.4686,1677342,0
1993-04-06,1.4921,1.511,1.4805,1.4993,707587,0
1993-04-07,1.5041,1.5158,1.4732,1.4993,1148769,0
1993-04-08,1.511,1.5158,1.4993,1.511,655831,0
1993-04-12,1.5041,1.5158,1.4805,1.4851,1096165,0
1993-04-13,1.4805,1.4921,1.4686,1.4732,1098712,0
1993-04-14,1.4732,1.4851,1.4686,1.4805,980781,0
1993-04-15,1.4805,1.4851,1.4732,1.4732,465782,0
1993-04-16,1.4805,1.511,1.4732,1.4921,608322,0
1993-04-19,1.5041,1.5299,1.4851,1.5227,736432,0
1993-04-20,1.511,1.5605,1.511,1.5416,1445715,0
1993-04-21,1.5488,1.5488,1.4805,1.4851,292709,0
1993-04-22,1.4921,1.5227,1.4805,1.5158,403002,0
1993-04-23,1.5158,1.5158,1.4921,1.4921,770366,0
1993-04-26,1.5041,1.511,1.4732,1.4851,643108,0
1993-04-27,1.4805,1.5723,1.4805,1.5723,2546976,0
1993-04-28,1.5605,1.5911,1.5488,1.5534,2688662,0
1993-04-29,1.5652,1.5652,1.511,1.511,696556,0
1993-04-30,1.5158,1.5299,1.4993,1.5158,811945,0
1993-05-03,1.5158,1.5227,1.5041,1.5158,1087683,0
1993-05-04,1.5158,1.5534,1.511,1.5488,1174226,0
1993-05-05,1.5534,1.5984,1.5534,1.5984,1347300,0
1993-05-06,1.5911,1.5911,1.5605,1.5652,1529708,0
1993-05-07,1.5652,1.5723,1.5416,1.5488,1072413,0
1993-05-10,1.5488,1.5841,1.5416,1.5723,1171674,0
1993-05-11,1.603,1.603,1.5793,1.5984,3017856,0
1993-05-12,1.603,1.617,1.5841,1.6099,599836,0
1993-05-13,1.603,1.629,1.5911,1.6099,901880,0
1993-05-14,1.6218,1.6218,1.603,1.617,638021,0
1993-05-17,1.6099,1.629,1.5984,1.6218,969754,0
1993-05-18,1.6337,1.6596,1.6218,1.6337,1189493,0
1993-05-19,1.629,1.6666,1.617,1.6596,393669,0
1993-05-20,1.6596,1.6666,1.6337,1.6596,531110,0
1993-05-21,1.6525,1.6525,1.617,1.6337,616811,0
1993-05-24,1.6337,1.6337,1.617,1.617,232471,0
1993-05-25,1.6242,1.6242,1.5936,1.6077,820429,0
1993-05-26,1.6123,1.6123,1.5888,1.6123,421666,0
1993-05-27,1.6242,1.6242,1.5936,1.6123,668563,0
1993-05-28,1.6077,1.6313,1.6007,1.6077,391116,0
1993-06-01,1.6077,1.6077,1.5888,1.6007,1219190,0
1993-06-02,1.6007,1.6007,1.5888,1.5888,411484,0
1993-06-03,1.5936,1.5936,1.5888,1.5936,278274,0
1993-06-04,1.5818,1.6194,1.5818,1.6077,247745,0
1993-06-07,1.6123,1.6123,1.5936,1.6007,388578,0
1993-06-08,1.6123,1.6123,1.5748,1.5818,377552,0
1993-06-09,1.5888,1.5888,1.5629,1.5748,979931,0
1993-06-10,1.5748,1.5818,1.5699,1.5818,628687,0
1993-06-11,1.5748,1.6077,1.5748,1.6077,538750,0
1993-06-14,1.6194,1.6194,1.5394,1.5511,1069015,0
1993-06-15,1.5394,1.5394,1.5064,1.5134,1007931,0
1993-06-16,1.5252,1.5322,1.4944,1.5252,502273,0
1993-06-17,1.5394,1.5629,1.5322,1.5511,944299,0
1993-06-18,1.5629,1.5629,1.5394,1.5394,906969,0
1993-06-21,1.5394,1.5394,1.4569,1.4638,1016418,0
1993-06-22,1.4638,1.4757,1.4402,1.4569,555713,0
1993-06-23,1.4709,1.4709,1.4402,1.4638,788186,0
1993-06-24,1.4709,1.4709,1.4331,1.4402,1037628,0
1993-06-25,1.4521,1.4521,1.4026,1.4026,724559,0
1993-06-28,1.3956,1.4144,1.3836,1.4072,896788,0
1993-06-29,1.4144,1.4144,1.3956,1.4026,682134,0
1993-06-30,1.4026,1.4026,1.3885,1.4026,676193,0
1993-07-01,1.4026,1.4072,1.3956,1.4072,456454,0
1993-07-02,1.4026,1.4072,1.3885,1.3956,828918,0
1993-07-06,1.4026,1.4026,1.3577,1.3649,670251,0
1993-07-07,1.3767,1.3956,1.3767,1.3885,1104650,0
1993-07-08,1.4026,1.4072,1.3885,1.4072,2848168,0
1993-07-09,1.4072,1.4263,1.4026,1.4263,498030,0
1993-07-12,1.4215,1.4215,1.4072,1.4144,467481,0
1993-07-13,1.4072,1.4215,1.4072,1.4144,585418,0
1993-07-14,1.4215,1.4402,1.4144,1.4402,917144,0
1993-07-15,1.4402,1.4451,1.4331,1.4402,188350,0
1993-07-16,1.4451,1.4451,1.4215,1.4402,1150465,0
1993-07-19,1.4263,1.4451,1.4263,1.4402,516692,0
1993-07-20,1.4331,1.4638,1.4331,1.4638,2725993,0
1993-07-21,1.4451,1.4898,1.4451,1.4569,1684132,0
1993-07-22,1.4638,1.4638,1.4402,1.4402,3013610,0
1993-07-23,1.4263,1.4521,1.4263,1.4521,464942,0
1993-07-26,1.4402,1.4521,1.4215,1.4451,465782,0
1993-07-27,1.4521,1.4521,1.4331,1.4402,183262,0
1993-07-28,1.4402,1.4638,1.4331,1.4402,787340,0
1993-07-29,1.4402,1.4638,1.4331,1.4451,436093,0
1993-07-30,1.4451,1.4638,1.4451,1.4638,426755,0
1993-08-02,1.4709,1.4944,1.4709,1.4757,602381,0
1993-08-03,1.4757,1.4898,1.4757,1.4757,265561,0
1993-08-04,1.4638,1.4757,1.4638,1.4709,293558,0
1993-08-05,1.4828,1.4828,1.4709,1.4828,401309,0
1993-08-06,1.4709,1.4944,1.4709,1.4898,660072,0
1993-08-09,1.4898,1.5134,1.4898,1.5016,568446,0
1993-08-10,1.5016,1.5064,1.4944,1.5064,253677,0
1993-08-11,1.5064,1.5134,1.5016,1.5134,752552,0
1993-08-12,1.5204,1.5322,1.5134,1.5204,897634,0
1993-08-13,1.5252,1.5252,1.5134,1.5204,336830,0
1993-08-16,1.5204,1.5322,1.5016,1.5252,595595,0
1993-08-17,1.5394,1.5818,1.5322,1.5511,605774,0
1993-08-18,1.5629,1.5629,1.5511,1.5629,151023,0
1993-08-19,1.5748,1.5818,1.544,1.5699,414031,0
1993-08-20,1.5582,1.5629,1.5511,1.5511,709285,0
1993-08-23,1.5582,1.5582,1.544,1.5511,545538,0
1993-08-24,1.5511,1.5936,1.5511,1.5888,443728,0
1993-08-25,1.5888,1.6007,1.5888,1.6007,398758,0
1993-08-26,1.5984,1.5984,1.5652,1.5723,288466,0
1993-08-27,1.5605,1.5652,1.5416,1.5652,1386323,0
1993-08-30,1.5534,1.5605,1.5534,1.5605,423360,0
1993-08-31,1.5464,1.5723,1.5464,1.5723,393669,0
1993-09-01,1.5605,1.5911,1.5534,1.5793,2770106,0
1993-09-02,1.5652,1.5793,1.5605,1.5605,458996,0
1993-09-03,1.5605,1.5841,1.5605,1.5652,231629,0
1993-09-07,1.5652,1.5911,1.5652,1.5793,201076,0
1993-09-08,1.5793,1.5911,1.5723,1.5793,338521,0
1993-09-09,1.5652,1.603,1.5605,1.5723,1180158,0
1993-09-10,1.5652,1.5911,1.5605,1.5911,901030,0
1993-09-13,1.5793,1.603,1.5793,1.5984,547230,0
1993-09-14,1.5911,1.5984,1.5841,1.5984,750857,0
1993-09-15,1.5911,1.5911,1.5793,1.5793,320705,0
1993-09-16,1.5793,1.5911,1.5723,1.5793,343614,0
1993-09-17,1.5652,1.5911,1.5652,1.5841,1924227,0
1993-09-20,1.5793,1.5841,1.5723,1.5841,432699,0
1993-09-21,1.5841,1.5841,1.5605,1.5605,530264,0
1993-09-22,1.5652,1.5652,1.5227,1.5416,559959,0
1993-09-23,1.5346,1.5416,1.5158,1.5277,518392,0
1993-09-24,1.5227,1.5227,1.4732,1.4828,604926,0
1993-09-27,1.4968,1.4968,1.4732,1.4828,544689,0
1993-09-28,1.4828,1.4828,1.4638,1.4732,539600,0
1993-09-29,1.4732,1.4781,1.4592,1.4781,456454,0
1993-09-30,1.4781,1.5087,1.4732,1.5087,431851,0
1993-10-01,1.5041,1.5227,1.4898,1.5041,678740,0
1993-10-04,1.5041,1.5087,1.4781,1.4898,302037,0
1993-10-05,1.4732,1.4898,1.4732,1.4781,590508,0
1993-10-06,1.4781,1.5087,1.4781,1.4968,593050,0
1993-10-07,1.5041,1.5041,1.4781,1.4781,503961,0
1993-10-08,1.4898,1.4968,1.4638,1.4898,417424,0
1993-10-11,1.4898,1.4898,1.4732,1.4732,267255,0
1993-10-12,1.4828,1.4828,1.3649,1.3649,659224,0
1993-10-13,1.3649,1.3885,1.346,1.3885,980781,0
1993-10-14,1.3885,1.3885,1.3719,1.3767,830606,0
1993-10-15,1.3885,1.3885,1.3719,1.3885,431851,0
1993-10-18,1.3836,1.3836,1.3719,1.3836,662624,0
1993-10-19,1.3836,1.3885,1.3649,1.3836,468335,0
1993-10-20,1.3531,1.3577,1.3389,1.3577,4027480,0
1993-10-21,1.3577,1.3649,1.346,1.3531,2027740,0
1993-10-22,1.3531,1.3531,1.3271,1.3389,2259356,0
1993-10-25,1.3389,1.3577,1.3389,1.346,864546,0
1993-10-26,1.3531,1.3531,1.3271,1.3343,540445,0
1993-10-27,1.3224,1.3224,1.2589,1.2965,1606913,0
1993-10-28,1.3083,1.3224,1.2895,1.2965,1010472,0
1993-10-29,1.2965,1.3036,1.2895,1.2965,437788,0
1993-11-01,1.2965,1.3083,1.2895,1.2895,1032532,0
1993-11-02,1.2965,1.3155,1.2965,1.3036,1557712,0
1993-11-03,1.3224,1.3343,1.2965,1.3036,419974,0
1993-11-04,1.3036,1.3343,1.3036,1.3155,439480,0
1993-11-05,1.3649,1.3719,1.3155,1.3343,1587401,0
1993-11-08,1.3224,1.3885,1.3224,1.3649,945993,0
1993-11-09,1.3649,1.3956,1.3649,1.3719,607474,0
1993-11-10,1.3577,1.3767,1.3577,1.3649,452209,0
1993-11-11,1.3577,1.3767,1.3577,1.3719,231629,0
1993-11-12,1.3649,1.3885,1.3649,1.3719,210409,0
1993-11-15,1.3531,1.3649,1.3389,1.3649,486993,0
1993-11-16,1.3531,1.3577,1.346,1.3531,1007931,0
1993-11-17,1.3531,1.3531,1.3271,1.346,629531,0
1993-11-18,1.3271,1.3577,1.3271,1.3577,1539893,0
1993-11-19,1.3577,1.3649,1.3389,1.3577,1971743,0
1993-11-22,1.3649,1.3836,1.3577,1.3719,1046110,0
1993-11-23,1.3649,1.4215,1.3649,1.4144,1278575,0
1993-11-24,1.412,1.4238,1.412,1.4168,241798,0
1993-11-26,1.4238,1.4309,1.4238,1.4309,45809,0
1993-11-29,1.4238,1.4426,1.4238,1.4426,782257,0
1993-11-30,1.4355,1.4638,1.4355,1.4569,747458,0
1993-12-01,1.4569,1.4638,1.4426,1.4569,1410937,0
1993-12-02,1.4569,1.4686,1.4569,1.4638,1033385,0
1993-12-03,1.4638,1.4638,1.4569,1.4569,442032,0
1993-12-06,1.4757,1.4876,1.4757,1.4828,958726,0
1993-12-07,1.4876,1.4876,1.4757,1.4757,1701943,0
1993-12-08,1.4757,1.4757,1.4569,1.4569,1120766,0
1993-12-09,1.4569,1.4686,1.4569,1.4638,306273,0
1993-12-10,1.4499,1.4569,1.4426,1.4569,286763,0
1993-12-13,1.4499,1.4569,1.4238,1.4309,1471170,0
1993-12-14,1.4426,1.4499,1.4355,1.4499,358883,0
1993-12-15,1.4426,1.4876,1.4426,1.4757,510754,0
1993-12-16,1.4828,1.5134,1.4828,1.5134,1046964,0
1993-12-17,1.5134,1.5134,1.4876,1.4944,1177612,0
1993-12-20,1.4944,1.5134,1.4828,1.4944,819577,0
1993-12-21,1.5016,1.5064,1.4944,1.5064,978238,0
1993-12-22,1.5064,1.5134,1.5016,1.5134,1279428,0
1993-12-23,1.5016,1.5252,1.5016,1.5252,1146227,0
1993-12-27,1.5322,1.5629,1.5252,1.5629,453915,0
1993-12-28,1.5818,1.5818,1.5511,1.5699,1276879,0
1993-12-29,1.544,1.5511,1.5252,1.5511,949394,0
1993-12-30,1.5582,1.5818,1.5582,1.5629,292709,0
1993-12-31,1.5511,1.5582,1.5252,1.5322,393669,0
1994-01-03,1.5204,1.5204,1.4876,1.4944,546388,0
1994-01-04,1.4757,1.5134,1.4757,1.5134,190047,0
1994-01-05,1.5016,1.5064,1.4355,1.4944,1487290,0
1994-01-06,1.4828,1.5394,1.4686,1.5322,1317605,0
1994-01-07,1.5322,1.5322,1.4876,1.5134,836543,0
1994-01-10,1.5252,1.5252,1.5134,1.5204,1477959,0
1994-01-11,1.5134,1.5322,1.5134,1.5252,312224,0
1994-01-12,1.5322,1.5322,1.5016,1.5016,899331,0
1994-01-13,1.5016,1.5064,1.4876,1.4876,1299792,0
1994-01-14,1.4876,1.4876,1.4355,1.4355,1886052,0
1994-01-17,1.4355,1.4355,1.4238,1.4309,778855,0
1994-01-18,1.4309,1.4355,1.4238,1.4238,139995,0
1994-01-19,1.4309,1.4309,1.412,1.4168,261314,0
1994-01-20,1.3979,1.4049,1.386,1.4049,1143676,0
1994-01-21,1.3979,1.412,1.3815,1.4049,1730790,0
1994-01-24,1.3979,1.4238,1.3932,1.4168,1085134,0
1994-01-25,1.412,1.4238,1.412,1.4168,359731,0
1994-01-26,1.2919,1.3295,1.266,1.3155,5216122,0
1994-01-27,1.3295,1.3625,1.3247,1.3437,1991253,0
1994-01-28,1.3555,1.3555,1.3155,1.3367,1361728,0
1994-01-31,1.3437,1.3625,1.3295,1.3367,1137734,0
1994-02-01,1.3247,1.3367,1.3155,1.3247,923934,0
1994-02-02,1.3247,1.3555,1.3247,1.3437,880664,0
1994-02-03,1.3367,1.3555,1.3367,1.3484,494630,0
1994-02-04,1.3437,1.3437,1.306,1.306,863698,0
1994-02-07,1.2965,1.3155,1.2919,1.2919,424212,0
1994-02-08,1.2919,1.3155,1.2919,1.3155,660926,0
1994-02-09,1.3247,1.3247,1.306,1.3155,1042720,0
1994-02-10,1.3107,1.3295,1.3107,1.3295,1029994,0
1994-02-11,1.3295,1.3367,1.306,1.3107,854363,0
1994-02-14,1.3107,1.3367,1.3107,1.3247,807700,0
1994-02-15,1.3295,1.3367,1.3247,1.3367,423360,0
1994-02-16,1.3437,1.3437,1.3295,1.3367,576083,0
1994-02-17,1.3367,1.3367,1.3107,1.3247,449663,0
1994-02-18,1.3247,1.3247,1.3107,1.3155,581169,0
1994-02-22,1.3247,1.3625,1.3247,1.3625,1040169,0
1994-02-23,1.3555,1.3674,1.3555,1.3674,1200523,0
1994-02-24,1.3555,1.3555,1.3131,1.3176,694862,0
1994-02-25,1.3131,1.3131,1.2799,1.2799,784797,0
1994-02-28,1.2943,1.306,1.2799,1.2871,203624,0
1994-03-01,1.2943,1.3176,1.2943,1.306,743221,0
1994-03-02,1.2871,1.306,1.2799,1.306,542993,0
1994-03-03,1.2988,1.306,1.2729,1.2988,375001,0
1994-03-04,1.2943,1.2988,1.2729,1.2729,458152,0
1994-03-07,1.2799,1.2943,1.2612,1.2612,371610,0
1994-03-08,1.2612,1.2684,1.24,1.247,542149,0
1994-03-09,1.247,1.2871,1.24,1.2799,462391,0
1994-03-10,1.2729,1.2799,1.2612,1.2684,1470318,0
1994-03-11,1.2729,1.2799,1.2684,1.2799,1008784,0
1994-03-14,1.2729,1.2799,1.2729,1.2729,238408,0
1994-03-15,1.2729,1.2799,1.2684,1.2729,497178,0
1994-03-16,1.2684,1.3131,1.2684,1.306,513294,0
1994-03-17,1.3131,1.3131,1.2684,1.2799,395367,0
1994-03-18,1.2799,1.306,1.2684,1.306,871329,0
1994-03-21,1.306,1.3176,1.2729,1.306,183262,0
1994-03-22,1.3176,1.3295,1.306,1.306,1186951,0
1994-03-23,1.2988,1.3176,1.2988,1.3131,424212,0
1994-03-24,1.3176,1.3247,1.2988,1.306,360583,0
1994-03-25,1.306,1.3295,1.306,1.3247,685529,0
1994-03-28,1.3247,1.3437,1.2943,1.3176,594747,0
1994-03-29,1.3247,1.3247,1.2684,1.2871,281673,0
1994-03-30,1.2729,1.3131,1.2729,1.2943,839097,0
1994-03-31,1.2871,1.306,1.2871,1.306,1024048,0
1994-04-04,1.2799,1.2988,1.2799,1.2988,1127563,0
1994-04-05,1.306,1.3176,1.2612,1.2684,851815,0
1994-04-06,1.2729,1.2943,1.2612,1.2943,1009636,0
1994-04-07,1.2799,1.306,1.2799,1.306,959569,0
1994-04-08,1.2943,1.3131,1.2871,1.306,252831,0
1994-04-11,1.3131,1.3295,1.306,1.306,800067,0
1994-04-12,1.306,1.3131,1.2988,1.306,266405,0
1994-04-13,1.2988,1.2988,1.2871,1.2988,378397,0
1994-04-14,1.2988,1.3131,1.2729,1.3131,581169,0
1994-04-15,1.306,1.3367,1.306,1.3367,501423,0
1994-04-18,1.3247,1.3437,1.3176,1.3247,973998,0
1994-04-19,1.3295,1.3367,1.3176,1.3295,350394,0
1994-04-20,1.3367,1.3367,1.3176,1.3295,274886,0
1994-04-21,1.3295,1.3367,1.3131,1.3176,399609,0
1994-04-22,1.3247,1.3437,1.3176,1.3295,252831,0
1994-04-25,1.3367,1.3437,1.3295,1.3437,152717,0
1994-04-26,1.3367,1.3674,1.3247,1.3555,692311,0
1994-04-28,1.3484,1.3484,1.3131,1.3176,1794423,0
1994-04-29,1.3176,1.3743,1.2943,1.3674,1679033,0
1994-05-02,1.3674,1.4002,1.3674,1.3815,5476588,0
1994-05-03,1.3885,1.4072,1.3674,1.4072,2274631,0
1994-05-04,1.4002,1.4072,1.3956,1.4002,418270,0
1994-05-05,1.4072,1.4072,1.4002,1.4072,212955,0
1994-05-06,1.4002,1.4072,1.3956,1.4072,414031,0
1994-05-09,1.3956,1.4144,1.3956,1.4002,456454,0
1994-05-10,1.4002,1.4144,1.4002,1.4002,252831,0
1994-05-11,1.4144,1.4331,1.4002,1.4263,727954,0
1994-05-12,1.4215,1.4402,1.4215,1.4402,660072,0
1994-05-13,1.4402,1.4402,1.4072,1.4215,122174,0
1994-05-16,1.4263,1.4402,1.4002,1.4144,402152,0
1994-05-17,1.4144,1.4638,1.4072,1.4569,834005,0
1994-05-18,1.4757,1.5158,1.4709,1.5158,1422811,0
1994-05-19,1.5158,1.5534,1.5041,1.5416,798367,0
1994-05-20,1.5488,1.5534,1.5277,1.5346,510754,0
1994-05-23,1.5227,1.5534,1.4898,1.5041,479354,0
1994-05-24,1.5087,1.5087,1.4709,1.4757,548085,0
1994-05-25,1.4781,1.511,1.4592,1.511,923934,0
1994-05-26,1.511,1.511,1.4732,1.4732,436944,0
1994-05-27,1.4592,1.4921,1.4545,1.4921,315616,0
1994-05-31,1.4781,1.4921,1.4732,1.4732,430151,0
1994-06-01,1.4732,1.4851,1.4638,1.4781,363976,0
1994-06-02,1.4732,1.4993,1.4732,1.4851,183262,0
1994-06-03,1.4851,1.4993,1.4781,1.4781,622747,0
1994-06-06,1.4921,1.4921,1.4592,1.4638,201076,0
1994-06-07,1.4592,1.4732,1.4451,1.4451,289312,0
1994-06-08,1.4451,1.4451,1.4144,1.4215,742373,0
1994-06-09,1.4215,1.4215,1.4072,1.4144,390276,0
1994-06-10,1.4215,1.4215,1.4144,1.4215,270644,0
1994-06-13,1.4215,1.4215,1.3836,1.4072,283374,0
1994-06-14,1.4144,1.4331,1.4144,1.4215,414875,0
1994-06-15,1.4263,1.4263,1.4072,1.4215,347860,0
1994-06-16,1.4072,1.4331,1.4072,1.4215,452209,0
1994-06-17,1.4263,1.4263,1.3956,1.3956,358883,0
1994-06-20,1.3956,1.4263,1.3956,1.4072,268103,0
1994-06-21,1.4072,1.4215,1.4026,1.4026,445426,0
1994-06-22,1.3885,1.3956,1.3697,1.3836,292709,0
1994-06-23,1.3697,1.3836,1.3697,1.3697,493782,0
1994-06-24,1.3697,1.3743,1.3555,1.3743,150172,0
1994-06-27,1.3555,1.3649,1.3437,1.3555,993509,0
1994-06-28,1.3506,1.3555,1.3247,1.3295,326643,0
1994-06-29,1.3295,1.3743,1.3295,1.3555,603233,0
1994-06-30,1.3506,1.3555,1.3247,1.3295,274040,0
1994-07-01,1.3367,1.3437,1.3176,1.3247,761040,0
1994-07-05,1.3247,1.3247,1.2988,1.306,425912,0
1994-07-06,1.3131,1.3131,1.2943,1.3131,248589,0
1994-07-07,1.3176,1.3176,1.2943,1.2988,728801,0
1994-07-08,1.2943,1.2943,1.2775,1.2775,520085,0
1994-07-11,1.2753,1.2799,1.247,1.2612,604926,0
1994-07-12,1.2988,1.3247,1.2943,1.3247,402152,0
1994-07-13,1.3176,1.3247,1.3131,1.3131,117089,0
1994-07-14,1.3176,1.3649,1.3176,1.3649,520931,0
1994-07-15,1.3555,1.3836,1.3555,1.3649,310520,0
1994-07-18,1.3697,1.3956,1.3555,1.3836,111147,0
1994-07-19,1.3743,1.3836,1.3437,1.3437,123027,0
1994-07-20,1.3437,1.3437,1.2988,1.3176,809398,0
1994-07-21,1.3176,1.3176,1.2988,1.306,761040,0
1994-07-22,1.3131,1.3555,1.306,1.3555,1584008,0
1994-07-25,1.3555,1.3555,1.3367,1.3506,296102,0
1994-07-26,1.3437,1.3555,1.3247,1.3437,297798,0
1994-07-27,1.3437,1.3555,1.3437,1.3555,414875,0
1994-07-28,1.3649,1.3697,1.3506,1.3555,356337,0
1994-07-29,1.3555,1.3555,1.3506,1.3506,177325,0
1994-08-01,1.3506,1.3555,1.3247,1.3555,457300,0
1994-08-02,1.3506,1.4072,1.3506,1.3956,694016,0
1994-08-03,1.3836,1.3956,1.3649,1.3697,580327,0
1994-08-04,1.3697,1.3956,1.3649,1.3743,748308,0
1994-08-05,1.3649,1.3885,1.3506,1.3649,783943,0
1994-08-08,1.3697,1.3697,1.3649,1.3697,1378696,0
1994-08-09,1.3649,1.3743,1.3555,1.3697,981629,0
1994-08-10,1.3649,1.3743,1.3649,1.3743,770366,0
1994-08-11,1.3697,1.3885,1.3697,1.3836,319857,0
1994-08-12,1.3836,1.4144,1.3836,1.4026,369918,0
1994-08-15,1.4072,1.4144,1.4026,1.4026,400459,0
1994-08-16,1.4026,1.4331,1.3956,1.4331,569295,0
1994-08-17,1.4215,1.4451,1.4215,1.4331,447967,0
1994-08-18,1.4215,1.4263,1.4072,1.4072,161202,0
1994-08-19,1.4215,1.4215,1.3956,1.4072,812789,0
1994-08-22,1.4072,1.4144,1.3956,1.3956,662624,0
1994-08-23,1.4026,1.4215,1.3956,1.4215,426755,0
1994-08-24,1.4263,1.4263,1.4215,1.4263,273189,0
1994-08-25,1.4331,1.4451,1.4144,1.4144,364828,0
1994-08-26,1.4144,1.4286,1.4144,1.4238,207019,0
1994-08-29,1.4355,1.4426,1.4144,1.4144,1061377,0
1994-08-30,1.4238,1.4238,1.4026,1.4238,115390,0
1994-08-31,1.4144,1.4355,1.4097,1.4355,364828,0
1994-09-01,1.4286,1.4286,1.4097,1.4097,225677,0
1994-09-02,1.4238,1.4238,1.3956,1.3956,209559,0
1994-09-06,1.4097,1.4097,1.3767,1.3767,250287,0
1994-09-07,1.3767,1.3767,1.3577,1.3649,390276,0
1994-09-08,1.3649,1.3719,1.3649,1.3719,1028290,0
1994-09-09,1.3577,1.3649,1.346,1.3577,739828,0
1994-09-12,1.3719,1.3767,1.3649,1.3767,397068,0
1994-09-13,1.3767,1.3956,1.3767,1.3885,151023,0
1994-09-14,1.3836,1.3885,1.3719,1.3885,310520,0
1994-09-15,1.3836,1.4238,1.3836,1.4144,640564,0
1994-09-16,1.4144,1.4144,1.3956,1.4144,920544,0
1994-09-19,1.4097,1.4238,1.4026,1.4097,310520,0
1994-09-20,1.4026,1.4238,1.4026,1.4097,315616,0
1994-09-21,1.4026,1.4026,1.3767,1.3885,371610,0
1994-09-22,1.4026,1.4355,1.3956,1.4144,143386,0
1994-09-23,1.4238,1.4238,1.3956,1.4144,187508,0
1994-09-26,1.4144,1.4238,1.4097,1.4144,122174,0
1994-09-27,1.4238,1.4286,1.3956,1.4026,317308,0
1994-09-28,1.4026,1.4238,1.4026,1.4238,905275,0
1994-09-29,1.4426,1.4426,1.4355,1.4426,716918,0
1994-09-30,1.4355,1.4614,1.4355,1.4614,431002,0
1994-10-03,1.4545,1.4805,1.4474,1.4732,304587,0
1994-10-04,1.4805,1.4805,1.4545,1.4545,301193,0
1994-10-05,1.4614,1.4614,1.4545,1.4545,718624,0
1994-10-06,1.4545,1.4663,1.4426,1.4545,1575530,0
1994-10-07,1.4545,1.4545,1.4426,1.4474,93326,0
1994-10-10,1.4474,1.4474,1.4426,1.4474,29693,0
1994-10-11,1.4614,1.4663,1.4144,1.4238,694862,0
1994-10-12,1.4097,1.4144,1.4026,1.4097,524327,0
1994-10-13,1.4238,1.4545,1.4144,1.4474,1993799,0
1994-10-14,1.4545,1.4851,1.4474,1.4851,1488142,0
1994-10-17,1.4805,1.4805,1.4663,1.4663,520085,0
1994-10-18,1.4663,1.4732,1.4474,1.4545,129806,0
1994-10-19,1.4545,1.4663,1.4451,1.4545,187508,0
1994-10-20,1.4474,1.4474,1.4026,1.4026,1167435,0
1994-10-21,1.4545,1.4545,1.4286,1.4355,855211,0
1994-10-24,1.4663,1.4851,1.4545,1.4545,1923379,0
1994-10-25,1.4545,1.4614,1.4474,1.4545,647352,0
1994-10-26,1.4545,1.4614,1.4426,1.4426,1329485,0
1994-10-27,1.4474,1.4474,1.4379,1.4426,425060,0
1994-10-28,1.4426,1.4474,1.4286,1.4426,369070,0
1994-10-31,1.4474,1.4614,1.4426,1.4545,860304,0
1994-11-01,1.4545,1.4545,1.4426,1.4426,498870,0
1994-11-02,1.4474,1.4545,1.4426,1.4426,978238,0
1994-11-03,1.4426,1.4474,1.4355,1.4474,134902,0
1994-11-04,1.4474,1.4545,1.4426,1.4426,952781,0
1994-11-07,1.4426,1.4474,1.4355,1.4426,154412,0
1994-11-08,1.4426,1.4426,1.4144,1.4286,500569,0
1994-11-09,1.4426,1.4545,1.4286,1.4426,338521,0
1994-11-10,1.4426,1.4545,1.4286,1.4545,1104650,0
1994-11-11,1.4426,1.4545,1.4426,1.4474,119629,0
1994-11-14,1.4545,1.5134,1.4545,1.5134,2686966,0
1994-11-15,1.4921,1.5134,1.4921,1.5134,506511,0
1994-11-16,1.5134,1.5204,1.4805,1.4851,319857,0
1994-11-17,1.4805,1.4921,1.4732,1.4851,450515,0
1994-11-18,1.4851,1.4993,1.4732,1.4805,211261,0
1994-11-21,1.5322,1.5322,1.4663,1.4851,917144,0
1994-11-22,1.4663,1.4805,1.4238,1.4545,514990,0
1994-11-23,1.4474,1.4474,1.4238,1.4355,1420266,0
1994-11-25,1.4309,1.4426,1.4238,1.4355,57691,0
1994-11-28,1.4309,1.4309,1.4238,1.4238,735584,0
1994-11-29,1.4238,1.4638,1.4168,1.4638,968049,0
1994-11-30,1.4545,1.4638,1.4499,1.4545,389430,0
1994-12-01,1.4499,1.4545,1.4309,1.4499,297798,0
1994-12-02,1.4499,1.4898,1.4499,1.4828,266405,0
1994-12-05,1.4828,1.5134,1.4757,1.4757,791585,0
1994-12-06,1.5134,1.5204,1.4757,1.5134,1578068,0
1994-12-07,1.5016,1.5064,1.4828,1.5064,231629,0
1994-12-08,1.5252,1.5511,1.5252,1.5464,2147366,0
1994-12-09,1.5511,1.5652,1.5464,1.5511,1465233,0
1994-12-12,1.5464,1.5793,1.5464,1.5793,589657,0
1994-12-13,1.5911,1.617,1.5723,1.5723,917994,0
1994-12-14,1.5652,1.603,1.5652,1.603,537049,0
1994-12-15,1.6099,1.6099,1.5793,1.5911,828064,0
1994-12-16,1.603,1.603,1.5841,1.5841,1100408,0
1994-12-19,1.5723,1.5793,1.5511,1.5605,705891,0
1994-12-20,1.5511,1.5911,1.5464,1.5911,613420,0
1994-12-21,1.5984,1.5984,1.5652,1.5652,467481,0
1994-12-22,1.5723,1.5841,1.5511,1.5723,641412,0
1994-12-23,1.5723,1.5841,1.5652,1.5723,253677,0
1994-12-27,1.5911,1.643,1.5911,1.6383,776308,0
1994-12-28,1.6572,1.6572,1.643,1.6572,523473,0
1994-12-29,1.6502,1.6502,1.6099,1.643,723709,0
1994-12-30,1.6502,1.6618,1.6313,1.6313,922234,0
1995-01-03,1.6313,1.6761,1.6313,1.6689,1073259,0
1995-01-04,1.6761,1.7208,1.6618,1.709,1092769,0
1995-01-05,1.7208,1.728,1.702,1.709,3416610,0
1995-01-06,1.6807,1.7161,1.6618,1.6949,2402745,0
1995-01-09,1.6761,1.6761,1.6502,1.6572,968049,0
1995-01-10,1.6689,1.6761,1.6618,1.6761,521777,0
1995-01-11,1.6618,1.6761,1.6502,1.6689,2337412,0
1995-01-12,1.6807,1.6901,1.6618,1.6618,668563,0
1995-01-13,1.6689,1.6807,1.6502,1.6761,1458443,0
1995-01-16,1.6761,1.6949,1.6761,1.6901,1540742,0
1995-01-17,1.702,1.7161,1.6949,1.709,1130951,0
1995-01-18,1.6949,1.709,1.6901,1.6901,231629,0
1995-01-19,1.6807,1.7208,1.6689,1.709,1026601,0
1995-01-20,1.7208,1.7396,1.709,1.7208,1203917,0
1995-01-23,1.7161,1.7348,1.7161,1.7208,786494,0
1995-01-24,1.7208,1.7396,1.7208,1.7208,674494,0
1995-01-25,1.728,1.7468,1.6761,1.6761,2427348,0
1995-01-26,1.6761,1.6761,1.5793,1.5793,11387569,0
1995-01-27,1.5841,1.5841,1.5252,1.5605,4584891,0
1995-01-30,1.5605,1.617,1.5605,1.5652,2234751,0
1995-01-31,1.5652,1.5911,1.5652,1.5793,1425355,0
1995-02-01,1.5911,1.603,1.5652,1.5723,3789919,0
1995-02-02,1.5793,1.6618,1.5793,1.6313,1124166,0
1995-02-03,1.6242,1.6689,1.6242,1.6383,2278026,0
1995-02-06,1.643,1.6502,1.643,1.6502,592202,0
1995-02-07,1.6502,1.6618,1.6502,1.6572,616811,0
1995-02-08,1.643,1.702,1.643,1.6572,1365967,0
1995-02-09,1.6572,1.709,1.6572,1.709,1491535,0
1995-02-10,1.709,1.7208,1.6949,1.7208,1853812,0
1995-02-13,1.709,1.709,1.6807,1.6901,600686,0
1995-02-14,1.6949,1.709,1.6807,1.709,742373,0
1995-02-15,1.6949,1.7348,1.6949,1.7208,989266,0
1995-02-16,1.7208,1.7208,1.6761,1.6807,1137734,0
1995-02-17,1.702,1.7396,1.6949,1.7396,1443177,0
1995-02-21,1.7396,1.7396,1.6949,1.7348,731339,0
1995-02-22,1.728,1.754,1.7208,1.7468,480210,0
1995-02-23,1.7492,1.7562,1.7161,1.7562,488695,0
1995-02-24,1.7562,1.7562,1.7161,1.7348,654134,0
1995-02-27,1.7348,1.7492,1.709,1.709,300343,0
1995-02-28,1.7208,1.7208,1.6572,1.702,688069,0
1995-03-01,1.7208,1.742,1.7208,1.7348,783943,0
1995-03-02,1.728,1.7679,1.728,1.7562,1159800,0
1995-03-03,1.7562,1.7609,1.7492,1.7492,696556,0
1995-03-06,1.7161,1.728,1.6901,1.728,486993,0
1995-03-07,1.7208,1.7348,1.6973,1.6973,952781,0
1995-03-08,1.709,1.728,1.702,1.709,1523778,0
1995-03-09,1.709,1.709,1.6831,1.6831,649041,0
1995-03-10,1.6973,1.6973,1.6831,1.6901,729647,0
1995-03-13,1.6973,1.6973,1.6572,1.6642,497178,0
1995-03-14,1.6785,1.6831,1.6313,1.643,921394,0
1995-03-15,1.6785,1.709,1.6502,1.6973,1469478,0
1995-03-16,1.6973,1.728,1.6973,1.7161,786494,0
1995-03-17,1.742,1.7492,1.7348,1.7492,785641,0
1995-03-20,1.728,1.7492,1.7208,1.7208,812789,0
1995-03-21,1.709,1.7161,1.702,1.709,838249,0
1995-03-22,1.709,1.7492,1.709,1.742,968049,0
1995-03-23,1.742,1.7562,1.7348,1.742,798367,0
1995-03-24,1.742,1.7609,1.742,1.7609,576083,0
1995-03-27,1.7492,1.775,1.7492,1.7679,537900,0
1995-03-28,1.7679,1.7798,1.7679,1.775,409790,0
1995-03-29,1.7938,1.827,1.775,1.7868,797525,0
1995-03-30,1.7938,1.8081,1.7798,1.7938,1015567,0
1995-03-31,1.7798,1.7868,1.775,1.7868,559959,0
1995-04-03,1.7868,1.7986,1.7868,1.7938,570144,0
1995-04-04,1.7986,1.8528,1.7986,1.8387,584568,0
1995-04-05,1.827,1.8574,1.827,1.8574,1006239,0
1995-04-06,1.8528,1.9118,1.8528,1.8976,781404,0
1995-04-07,1.8976,1.9046,1.8764,1.9046,1063930,0
1995-04-10,1.9046,1.9046,1.8764,1.8859,525174,0
1995-04-11,1.8859,1.8976,1.8764,1.8859,752552,0
1995-04-12,1.8929,1.9164,1.8718,1.8764,2150762,0
1995-04-13,1.8859,1.8929,1.8718,1.8764,704193,0
1995-04-17,1.8764,1.8929,1.8764,1.8859,424212,0
1995-04-18,1.8976,1.8976,1.8718,1.8764,477666,0
1995-04-19,1.8764,1.9046,1.8764,1.8929,304587,0
1995-04-20,1.8859,1.8929,1.8718,1.8718,416580,0
1995-04-21,1.8859,1.8859,1.8528,1.8574,1393964,0
1995-04-24,1.8718,1.8929,1.8646,1.8764,495480,0
1995-04-25,1.8764,1.8764,1.8459,1.8528,441182,0
1995-04-26,1.8459,1.8859,1.827,1.8459,1208157,0
1995-04-27,1.7798,1.7938,1.7679,1.7679,1714671,0
1995-04-28,1.7938,1.7938,1.775,1.7798,844182,0
1995-05-01,1.7798,1.7986,1.7679,1.7679,564203,0
1995-05-02,1.7609,1.7609,1.709,1.7208,638021,0
1995-05-03,1.7562,1.7562,1.7161,1.7208,1904717,0
1995-05-04,1.7208,1.7208,1.6099,1.6099,2027740,0
1995-05-05,1.6383,1.6785,1.6383,1.6572,782257,0
1995-05-08,1.6572,1.702,1.643,1.6901,1094475,0
1995-05-09,1.6901,1.702,1.643,1.6642,1007083,0
1995-05-10,1.6502,1.6572,1.6242,1.6313,812789,0
1995-05-11,1.6383,1.6572,1.6313,1.6572,1360876,0
1995-05-12,1.6502,1.6973,1.6502,1.6973,569295,0
1995-05-15,1.6901,1.6901,1.6572,1.6642,789040,0
1995-05-16,1.6785,1.6901,1.6642,1.6901,758497,0
1995-05-17,1.6901,1.702,1.6689,1.6901,1076651,0
1995-05-18,1.6785,1.6785,1.6642,1.6642,151023,0
1995-05-19,1.6572,1.6689,1.6383,1.643,386034,0
1995-05-22,1.6572,1.6689,1.6383,1.643,503115,0
1995-05-23,1.7161,1.7679,1.709,1.7679,2114274,0
1995-05-24,1.7562,1.775,1.7208,1.742,989266,0
1995-05-25,1.7609,1.7609,1.6831,1.6831,724559,0
1995-05-26,1.709,1.709,1.6831,1.6973,400459,0
1995-05-30,1.6973,1.7185,1.6973,1.7185,260469,0
1995-05-31,1.709,1.7492,1.709,1.7372,872181,0
1995-06-01,1.7372,1.742,1.6901,1.6973,701648,0
1995-06-02,1.6831,1.7044,1.6713,1.6901,392827,0
1995-06-05,1.709,1.7233,1.6973,1.7233,647352,0
1995-06-06,1.7185,1.7372,1.7185,1.7372,576083,0
1995-06-07,1.7679,1.7679,1.7233,1.7372,598137,0
1995-06-08,1.7372,1.7372,1.6785,1.6785,845028,0
1995-06-09,1.6502,1.6901,1.6453,1.6901,537049,0
1995-06-12,1.6901,1.709,1.6901,1.7044,212955,0
1995-06-13,1.709,1.7185,1.7044,1.7185,299497,0
1995-06-14,1.709,1.7185,1.6901,1.709,2390014,0
1995-06-15,1.709,1.742,1.709,1.742,1828361,0
1995-06-16,1.7372,1.7562,1.7303,1.7562,1265006,0
1995-06-19,1.7492,1.7562,1.7303,1.7492,742373,0
1995-06-20,1.7372,1.7492,1.7372,1.7492,1354940,0
1995-06-21,1.742,1.7609,1.742,1.7492,1152162,0
1995-06-22,1.7492,1.7492,1.7372,1.7492,1165730,0
1995-06-23,1.7372,1.7562,1.7372,1.7562,2328079,0
1995-06-26,1.7492,1.7562,1.742,1.742,654134,0
1995-06-27,1.7822,1.8196,1.7822,1.8011,835701,0
1995-06-28,1.8011,1.8011,1.7822,1.7822,823826,0
1995-06-29,1.789,1.8196,1.7492,1.8196,2975428,0
1995-06-30,1.815,1.8196,1.8011,1.8196,705891,0
1995-07-03,1.8196,1.8411,1.815,1.834,216350,0
1995-07-05,1.8459,1.8599,1.834,1.8411,1230218,0
1995-07-06,1.8929,1.992,1.8883,1.992,2698843,0
1995-07-07,1.9777,1.9777,1.9189,1.9448,1813082,0
1995-07-10,1.9448,2.0154,1.9448,2.0107,1436382,0
1995-07-11,2.0154,2.0154,1.9848,2.0107,1260761,0
1995-07-12,2.0038,2.0249,1.9682,2.0038,1884353,0
1995-07-13,1.992,2.0038,1.9661,1.9661,515848,0
1995-07-14,1.9661,1.973,1.9329,1.9378,846732,0
1995-07-17,1.9378,1.973,1.9329,1.9517,1435542,0
1995-07-18,1.9591,1.9591,1.9448,1.9517,1309967,0
1995-07-19,1.9517,1.9661,1.9448,1.9517,2037062,0
1995-07-20,1.9448,1.9777,1.9448,1.973,2462128,0
1995-07-21,1.9777,1.9777,1.9189,1.9189,1098712,0
1995-07-24,1.9259,1.9259,1.8741,1.9071,681290,0
1995-07-25,1.9071,1.9071,1.8788,1.8788,652443,0
1995-07-26,1.8788,1.8883,1.8411,1.8788,3047538,0
1995-07-27,1.9071,1.9591,1.9071,1.9259,388578,0
1995-07-28,1.9259,1.9259,1.8883,1.9142,481063,0
1995-07-31,1.8671,1.9329,1.8671,1.9329,642254,0
1995-08-01,1.9189,1.9259,1.8999,1.9142,347860,0
1995-08-02,1.9259,1.9259,1.8883,1.8929,738979,0
1995-08-03,1.8883,1.9329,1.8741,1.9189,468335,0
1995-08-04,1.9259,1.9259,1.8999,1.9142,614261,0
1995-08-07,1.9071,1.9259,1.9071,1.9259,112842,0
1995-08-08,1.9142,1.9142,1.8952,1.8999,467481,0
1995-08-09,1.8929,1.8929,1.8671,1.8741,199381,0
1995-08-10,1.8788,1.8883,1.8459,1.8459,298645,0
1995-08-11,1.8459,1.8551,1.8196,1.827,449663,0
1995-08-14,1.834,1.8411,1.8196,1.827,722008,0
1995-08-15,1.827,1.827,1.775,1.8196,760187,0
1995-08-16,1.815,1.834,1.7963,1.834,285917,0
1995-08-17,1.834,1.834,1.815,1.827,193439,0
1995-08-18,1.834,1.834,1.8081,1.815,1229371,0
1995-08-21,1.8081,1.8081,1.7963,1.8011,732194,0
1995-08-22,1.815,1.8196,1.8011,1.8011,586266,0
1995-08-23,1.8081,1.8081,1.7963,1.8011,1276023,0
1995-08-24,1.7963,1.8011,1.789,1.7963,738127,0
1995-08-25,1.7963,1.8011,1.789,1.789,543833,0
1995-08-28,1.775,1.8011,1.7372,1.7492,389430,0
1995-08-29,1.7562,1.789,1.7562,1.7822,1505953,0
1995-08-30,1.7775,1.8174,1.7775,1.789,778855,0
1995-08-31,1.789,1.789,1.7703,1.7845,828918,0
1995-09-01,1.789,1.7963,1.7775,1.7963,509901,0
1995-09-05,1.7963,1.8174,1.7963,1.8081,467481,0
1995-09-06,1.8174,1.8196,1.789,1.7963,665164,0
1995-09-07,1.7963,1.7963,1.7775,1.7963,1550074,0
1995-09-08,1.8034,1.8174,1.789,1.789,1210704,0
1995-09-11,1.789,1.789,1.7775,1.7845,1506804,0
1995-09-12,1.7775,1.7963,1.7631,1.7703,941756,0
1995-09-13,1.7703,1.7845,1.7444,1.7775,334271,0
1995-09-14,1.7775,1.8174,1.7775,1.7963,1757940,0
1995-09-15,1.8081,1.8081,1.7963,1.8034,413187,0
1995-09-18,1.7845,1.789,1.7845,1.789,216350,0
1995-09-19,1.7845,1.7845,1.6901,1.7255,3185835,0
1995-09-20,1.7255,1.7255,1.6525,1.6525,1191190,0
1995-09-21,1.6596,1.6855,1.6525,1.6666,1046964,0
1995-09-22,1.6313,1.6453,1.6266,1.6405,615105,0
1995-09-25,1.6453,1.6453,1.5723,1.5864,1166585,0
1995-09-26,1.5864,1.6266,1.5488,1.6266,2569879,0
1995-09-27,1.6194,1.6405,1.5605,1.5605,2992398,0
1995-09-28,1.5605,1.5676,1.5488,1.5605,3862028,0
1995-09-29,1.5605,1.5605,1.5534,1.5534,824669,0
1995-10-02,1.5534,1.5723,1.5534,1.5723,3660955,0
1995-10-03,1.5818,1.5818,1.5605,1.5723,1357483,0
1995-10-04,1.5723,1.5936,1.5676,1.5723,1209001,0
1995-10-05,1.5723,1.5818,1.5488,1.5605,1154715,0
1995-10-06,1.5605,1.5676,1.5346,1.5605,821280,0
1995-10-09,1.5488,1.5534,1.5134,1.5134,831459,0
1995-10-10,1.5016,1.5346,1.5016,1.5346,420821,0
1995-10-11,1.5227,1.5534,1.5227,1.5416,1002839,0
1995-10-12,1.5416,1.5416,1.5087,1.5277,591352,0
1995-10-13,1.5227,1.5227,1.4309,1.4757,1662911,0
1995-10-16,1.4898,1.5087,1.4828,1.4944,1063078,0
1995-10-17,1.4898,1.5016,1.4757,1.5016,932417,0
1995-10-18,1.5016,1.5087,1.4944,1.5016,299497,0
1995-10-19,1.5134,1.5134,1.4686,1.4757,1729944,0
1995-10-20,1.4757,1.4757,1.4309,1.4638,1617946,0
1995-10-23,1.4638,1.4638,1.4355,1.4474,1119922,0
1995-10-24,1.4426,1.4944,1.4168,1.4757,863698,0
1995-10-25,1.4757,1.4828,1.4168,1.4168,983327,0
1995-10-26,1.4168,1.4168,1.3719,1.3885,1479659,0
1995-10-27,1.4026,1.4026,1.3577,1.3767,1705336,0
1995-10-30,1.3885,1.4545,1.3885,1.4238,2675084,0
1995-10-31,1.4309,1.4545,1.4238,1.4474,1108891,0
1995-11-01,1.4426,1.4686,1.4355,1.4474,859455,0
1995-11-02,1.4426,1.4638,1.4426,1.4638,766976,0
1995-11-03,1.4545,1.4898,1.4474,1.4898,3060271,0
1995-11-06,1.4828,1.4898,1.4686,1.4828,680442,0
1995-11-07,1.4828,1.4944,1.4638,1.4686,852665,0
1995-11-08,1.4686,1.4757,1.4309,1.4426,896788,0
1995-11-09,1.4474,1.4474,1.4168,1.4426,1751998,0
1995-11-10,1.4426,1.4638,1.4238,1.4355,1085986,0
1995-11-13,1.4474,1.4545,1.4355,1.4426,603233,0
1995-11-14,1.4426,1.4545,1.4355,1.4355,726251,0
1995-11-15,1.4355,1.4355,1.4026,1.4026,3133239,0
1995-11-16,1.4097,1.4355,1.3956,1.4238,3078089,0
1995-11-17,1.4309,1.4474,1.4168,1.4168,1455900,0
1995-11-20,1.4238,1.4638,1.4168,1.4474,859455,0
1995-11-21,1.4355,1.4474,1.4309,1.4309,1242951,0
1995-11-22,1.4309,1.5346,1.4309,1.5277,2356926,0
1995-11-24,1.5227,1.5534,1.5227,1.5416,1440629,0
1995-11-27,1.5346,1.5605,1.5346,1.5488,1219190,0
1995-11-28,1.5534,1.5605,1.5277,1.5346,529415,0
1995-11-29,1.5416,1.5416,1.5041,1.5041,311372,0
1995-11-30,1.5041,1.511,1.4898,1.511,968049,0
1995-12-01,1.5227,1.5299,1.511,1.5299,424212,0
1995-12-04,1.5158,1.5416,1.5158,1.5227,1185249,0
1995-12-05,1.5158,1.5748,1.5158,1.5488,882360,0
1995-12-06,1.5818,1.5888,1.5558,1.5558,587110,0
1995-12-07,1.5416,1.5416,1.511,1.5158,531110,0
1995-12-08,1.5158,1.5227,1.4898,1.5227,615105,0
1995-12-11,1.5227,1.5227,1.4709,1.4828,696556,0
1995-12-12,1.4944,1.4944,1.4355,1.4499,818729,0
1995-12-13,1.4569,1.4569,1.4309,1.4569,506511,0
1995-12-14,1.4638,1.4638,1.412,1.4238,848426,0
1995-12-15,1.4309,1.4309,1.3836,1.4049,1169131,0
1995-12-18,1.3909,1.4238,1.3577,1.4168,1050356,0
1995-12-19,1.4168,1.4426,1.412,1.4238,725403,0
1995-12-20,1.4309,1.4309,1.412,1.4238,1566189,0
1995-12-21,1.4238,1.4638,1.4238,1.4569,1466083,0
1995-12-22,1.4709,1.4898,1.4638,1.4638,375857,0
1995-12-26,1.4709,1.4944,1.4709,1.4828,467481,0
1995-12-27,1.4944,1.4944,1.4355,1.4499,279981,0
1995-12-28,1.4499,1.4709,1.4238,1.4355,509901,0
1995-12-29,1.4499,1.4638,1.4355,1.4638,701648,0
1996-01-02,1.4638,1.5041,1.4638,1.5041,478518,0
1996-01-03,1.511,1.5299,1.5041,1.5158,660926,0
1996-01-04,1.5158,1.5299,1.4898,1.5227,1409234,0
1996-01-05,1.5158,1.5227,1.511,1.5158,689773,0
1996-01-08,1.5041,1.5158,1.4944,1.5041,212105,0
1996-01-09,1.4944,1.5041,1.4638,1.4757,1131802,0
1996-01-10,1.4569,1.4709,1.4049,1.412,1211546,0
1996-01-11,1.4309,1.4426,1.4049,1.4355,999447,0
1996-01-12,1.4309,1.4309,1.3767,1.4049,1452506,0
1996-01-15,1.4168,1.4355,1.3909,1.3909,634621,0
1996-01-16,1.3956,1.4049,1.3836,1.4049,1364271,0
1996-01-17,1.412,1.4168,1.3719,1.3719,1649344,0
1996-01-18,1.3719,1.3956,1.3719,1.3719,2548669,0
1996-01-19,1.3719,1.3909,1.3577,1.3719,2460434,0
1996-01-22,1.3649,1.3767,1.3577,1.3719,3532843,0
1996-01-23,1.3719,1.3719,1.3649,1.3649,839945,0
1996-01-24,1.3719,1.4828,1.3719,1.4638,2425646,0
1996-01-25,1.4355,1.4569,1.4238,1.4426,1076651,0
1996-01-26,1.4499,1.4709,1.4426,1.4709,1463537,0
1996-01-29,1.4638,1.4709,1.4499,1.4709,795822,0
1996-01-30,1.4709,1.4944,1.4638,1.4828,815338,0
1996-01-31,1.4898,1.5158,1.4898,1.4944,722861,0
1996-02-01,1.4944,1.5041,1.4757,1.4757,1041869,0
1996-02-02,1.4898,1.5158,1.4898,1.5158,694016,0
1996-02-05,1.5158,1.5158,1.4898,1.5158,1337121,0
1996-02-06,1.5158,1.5416,1.5158,1.5346,1499169,0
1996-02-07,1.5299,1.5488,1.5299,1.5416,503115,0
1996-02-08,1.5346,1.5558,1.5299,1.5558,693168,0
1996-02-09,1.5605,1.6007,1.5605,1.5699,1009636,0
1996-02-12,1.5818,1.5818,1.5558,1.5699,1175072,0
1996-02-13,1.5699,1.6218,1.5699,1.6007,1684132,0
1996-02-14,1.6077,1.6147,1.5818,1.5888,678740,0
1996-02-15,1.5888,1.6218,1.5748,1.5748,776308,0
1996-02-16,1.5818,1.5818,1.5416,1.5558,1298095,0
1996-02-20,1.5416,1.5605,1.5346,1.5605,1544982,0
1996-02-21,1.5605,1.6007,1.5605,1.5605,1018965,0
1996-02-22,1.5605,1.5605,1.5346,1.5488,793282,0
1996-02-23,1.5416,1.5936,1.5416,1.5748,4634948,0
1996-02-26,1.5748,1.6007,1.5748,1.5818,2175366,0
1996-02-27,1.5888,1.5888,1.5699,1.5748,1933562,0
1996-02-28,1.5818,1.643,1.5818,1.636,1934412,0
1996-02-29,1.629,1.629,1.5818,1.5911,901880,0
1996-03-01,1.5911,1.5959,1.5818,1.5911,331738,0
1996-03-04,1.5911,1.636,1.5911,1.6218,506511,0
1996-03-05,1.629,1.629,1.603,1.6099,469179,0
1996-03-06,1.603,1.6099,1.603,1.603,376703,0
1996-03-07,1.603,1.6218,1.603,1.6099,766133,0
1996-03-08,1.603,1.617,1.5959,1.603,871329,0
1996-03-11,1.5911,1.5959,1.5699,1.5911,1748611,0
1996-03-12,1.5818,1.603,1.5771,1.5959,628687,0
1996-03-13,1.6099,1.6099,1.5911,1.5959,521777,0
1996-03-14,1.5911,1.603,1.5911,1.5959,550626,0
1996-03-15,1.603,1.6099,1.5959,1.603,566754,0
1996-03-18,1.603,1.617,1.603,1.6099,635467,0
1996-03-19,1.6218,1.6218,1.603,1.6099,647352,0
1996-03-20,1.6099,1.629,1.603,1.6218,994351,0
1996-03-21,1.6218,1.636,1.617,1.629,876426,0
1996-03-22,1.6689,1.709,1.6618,1.6973,2026894,0
1996-03-25,1.6973,1.6973,1.6689,1.6761,956172,0
1996-03-26,1.6761,1.6901,1.6572,1.6572,383486,0
1996-03-27,1.6572,1.6689,1.6572,1.6572,386034,0
1996-03-28,1.6572,1.702,1.6572,1.6807,1198826,0
1996-03-29,1.6807,1.6807,1.643,1.643,593898,0
1996-04-01,1.6572,1.6807,1.6572,1.6689,485300,0
1996-04-02,1.6689,1.6761,1.6572,1.6618,704193,0
1996-04-03,1.6689,1.6713,1.6218,1.643,298645,0
1996-04-04,1.6502,1.6761,1.6502,1.6618,398758,0
1996-04-08,1.6502,1.6502,1.617,1.6502,1712974,0
1996-04-09,1.6502,1.6901,1.6502,1.6689,1304032,0
1996-04-10,1.6689,1.6689,1.5911,1.603,3847615,0
1996-04-11,1.5959,1.5959,1.5416,1.5699,1281973,0
1996-04-12,1.5771,1.5959,1.5771,1.5911,509901,0
1996-04-15,1.5911,1.5911,1.5699,1.5771,341069,0
1996-04-16,1.5818,1.603,1.5771,1.5959,666014,0
1996-04-17,1.5959,1.6099,1.5959,1.5959,542149,0
1996-04-18,1.5818,1.603,1.5818,1.603,800067,0
1996-04-19,1.603,1.6218,1.603,1.603,560811,0
1996-04-22,1.617,1.636,1.6099,1.6099,311372,0
1996-04-23,1.6099,1.629,1.5699,1.617,485300,0
1996-04-24,1.629,1.629,1.603,1.6099,555713,0
1996-04-25,1.617,1.629,1.6099,1.629,719464,0
1996-04-26,1.629,1.6572,1.6218,1.6572,972294,0
1996-04-29,1.6502,1.6761,1.6502,1.6502,1297247,0
1996-04-30,1.6502,1.6618,1.643,1.6502,480210,0
1996-05-01,1.6502,1.6502,1.603,1.617,761040,0
1996-05-02,1.617,1.617,1.5771,1.603,585418,0
1996-05-03,1.5911,1.636,1.5911,1.603,434393,0
1996-05-06,1.5911,1.5911,1.5771,1.5818,559959,0
1996-05-07,1.5911,1.617,1.5699,1.5699,393669,0
1996-05-08,1.5818,1.5911,1.5699,1.5771,785641,0
1996-05-09,1.5699,1.5818,1.5699,1.5771,678740,0
1996-05-10,1.5771,1.5771,1.5699,1.5699,277436,0
1996-05-13,1.5629,1.5699,1.5227,1.537,1706188,0
1996-05-14,1.5416,1.5629,1.5416,1.5629,895086,0
1996-05-15,1.5582,1.6099,1.5582,1.5818,744069,0
1996-05-16,1.5771,1.5771,1.511,1.5158,4346489,0
1996-05-17,1.511,1.511,1.4569,1.4828,8219558,0
1996-05-20,1.4828,1.4828,1.4569,1.4569,2312804,0
1996-05-21,1.4709,1.4709,1.4426,1.4521,4621373,0
1996-05-22,1.4569,1.4828,1.4569,1.4757,1421962,0
1996-05-23,1.4898,1.4968,1.4709,1.4828,1767268,0
1996-05-24,1.4828,1.5041,1.4757,1.4828,1484747,0
1996-05-28,1.4828,1.5041,1.4709,1.4709,1169977,0
1996-05-29,1.4709,1.4828,1.4569,1.4569,658378,0
1996-05-30,1.4592,1.4851,1.4592,1.4732,1248880,0
1996-05-31,1.4732,1.4851,1.4638,1.4732,744069,0
1996-06-03,1.4732,1.4781,1.4521,1.4732,955322,0
1996-06-04,1.4732,1.4781,1.4402,1.4638,2434985,0
1996-06-05,1.4638,1.4781,1.4592,1.4732,1320154,0
1996-06-06,1.4732,1.4851,1.4638,1.4638,1382078,0
1996-06-07,1.4592,1.4921,1.4592,1.4851,775458,0
1996-06-10,1.4851,1.4993,1.4851,1.4921,542993,0
1996-06-11,1.4993,1.5322,1.4993,1.4993,1000289,0
1996-06-12,1.4851,1.4921,1.4638,1.4732,934966,0
1996-06-13,1.4638,1.4781,1.4592,1.4732,345306,0
1996-06-14,1.4638,1.4781,1.4638,1.4732,526022,0
1996-06-17,1.4732,1.4851,1.4638,1.4781,401309,0
1996-06-18,1.4851,1.4851,1.4732,1.4732,234161,0
1996-06-19,1.4781,1.4851,1.4732,1.4851,796675,0
1996-06-20,1.4781,1.4851,1.4402,1.4732,1739273,0
1996-06-21,1.4638,1.4732,1.4451,1.4638,1222585,0
1996-06-24,1.4638,1.4851,1.4451,1.4521,268103,0
1996-06-25,1.4451,1.4521,1.4331,1.4521,1136888,0
1996-06-26,1.4451,1.4521,1.4331,1.4402,414031,0
1996-06-27,1.4402,1.4638,1.4402,1.4592,744915,0
1996-06-28,1.4521,1.5322,1.4521,1.518,1412630,0
1996-07-01,1.518,1.518,1.4638,1.4732,886603,0
1996-07-02,1.4781,1.4851,1.4238,1.4331,644804,0
1996-07-03,1.4331,1.4451,1.4331,1.4451,496326,0
1996-07-05,1.4331,1.4402,1.4331,1.4331,384332,0
1996-07-08,1.4402,1.4402,1.4238,1.4331,608322,0
1996-07-09,1.4331,1.4331,1.4049,1.412,2098153,0
1996-07-10,1.4191,1.4191,1.386,1.3979,458996,0
1996-07-11,1.4049,1.4049,1.3791,1.386,217196,0
1996-07-12,1.3791,1.386,1.3649,1.3649,413187,0
1996-07-15,1.3791,1.3791,1.3577,1.3649,320705,0
1996-07-16,1.3531,1.3649,1.2775,1.3389,912905,0
1996-07-17,1.386,1.386,1.3531,1.3577,626990,0
1996-07-18,1.3577,1.3577,1.3176,1.3247,508213,0
1996-07-19,1.3247,1.3247,1.2988,1.3176,681290,0
1996-07-22,1.3131,1.3318,1.306,1.3247,310520,0
1996-07-23,1.3318,1.3318,1.2704,1.2988,602381,0
1996-07-24,1.2871,1.2988,1.2775,1.2871,563355,0
1996-07-25,1.2919,1.306,1.2775,1.2919,1863985,0
1996-07-26,1.2919,1.3247,1.2919,1.2988,930724,0
1996-07-29,1.2988,1.306,1.2871,1.2919,929023,0
1996-07-30,1.2988,1.3131,1.2919,1.306,1291303,0
1996-07-31,1.306,1.3389,1.306,1.3247,1589942,0
1996-08-01,1.3318,1.3389,1.3176,1.3318,1248880,0
1996-08-02,1.346,1.3531,1.3318,1.346,548931,0
1996-08-05,1.3531,1.3531,1.3389,1.3531,607474,0
1996-08-06,1.3531,1.3531,1.3318,1.3318,992660,0
1996-08-07,1.3389,1.3389,1.3176,1.3247,983327,0
1996-08-08,1.3247,1.3247,1.3131,1.3131,320705,0
1996-08-09,1.306,1.3318,1.306,1.3131,800921,0
1996-08-12,1.306,1.3131,1.2988,1.2988,193439,0
1996-08-13,1.306,1.3131,1.2988,1.306,516692,0
1996-08-14,1.2919,1.3131,1.2871,1.2871,1306582,0
1996-08-15,1.2775,1.2871,1.266,1.2871,1874172,0
1996-08-16,1.2919,1.3247,1.2704,1.3131,1999738,0
1996-08-19,1.3176,1.3176,1.2988,1.2988,353791,0
1996-08-20,1.306,1.306,1.2871,1.2871,1570437,0
1996-08-21,1.2871,1.2988,1.2871,1.2988,632926,0
1996-08-22,1.2871,1.3176,1.2871,1.306,1487290,0
1996-08-23,1.2919,1.2988,1.2871,1.2919,291008,0
1996-08-26,1.2988,1.2988,1.2871,1.2871,134046,0
1996-08-27,1.2988,1.2988,1.266,1.2775,351250,0
1996-08-28,1.2871,1.2988,1.2775,1.2919,404700,0
1996-08-29,1.2799,1.2943,1.2684,1.2684,828918,0
1996-08-30,1.2684,1.2729,1.2541,1.2684,517542,0
1996-09-03,1.2541,1.2684,1.247,1.2541,474273,0
1996-09-04,1.2541,1.2729,1.247,1.2684,633779,0
1996-09-05,1.2799,1.2988,1.2684,1.2684,458152,0
1996-09-06,1.2684,1.2684,1.2541,1.2684,446275,0
1996-09-09,1.2729,1.2871,1.2729,1.2871,355491,0
1996-09-10,1.2871,1.2988,1.2871,1.2943,579476,0
1996-09-11,1.2943,1.306,1.2871,1.306,320705,0
1996-09-12,1.2943,1.3271,1.2943,1.3271,750004,0
1996-09-13,1.3343,1.3389,1.32,1.3271,481907,0
1996-09-16,1.306,1.3271,1.306,1.32,530264,0
1996-09-17,1.32,1.32,1.2988,1.306,1281122,0
1996-09-18,1.306,1.306,1.2943,1.2943,171385,0
1996-09-19,1.2943,1.2988,1.2871,1.2871,973998,0
1996-09-20,1.2943,1.306,1.2943,1.2988,483599,0
1996-09-23,1.2988,1.2988,1.2871,1.2988,221438,0
1996-09-24,1.2943,1.2988,1.2871,1.2988,310520,0
1996-09-25,1.2988,1.306,1.2799,1.2943,2225422,0
1996-09-26,1.2988,1.3131,1.2943,1.2943,244347,0
1996-09-27,1.2871,1.2943,1.2871,1.2943,537049,0
1996-09-30,1.2871,1.3389,1.2871,1.3131,731339,0
1996-10-01,1.3131,1.3131,1.2799,1.2799,1399056,0
1996-10-02,1.2871,1.2943,1.2729,1.2871,455603,0
1996-10-03,1.2943,1.2943,1.2684,1.2684,1444019,0
1996-10-04,1.2729,1.2799,1.2684,1.2729,759337,0
1996-10-07,1.2729,1.2871,1.2684,1.2799,1556862,0
1996-10-08,1.2729,1.2729,1.2589,1.2729,384332,0
1996-10-09,1.2684,1.2684,1.2541,1.2589,897634,0
1996-10-10,1.247,1.2684,1.24,1.2684,257922,0
1996-10-11,1.2684,1.2729,1.2589,1.2589,173077,0
1996-10-14,1.2684,1.2729,1.2589,1.2729,337677,0
1996-10-15,1.2871,1.2871,1.2541,1.2589,347003,0
1996-10-16,1.2589,1.2729,1.2541,1.2729,462391,0
1996-10-17,1.2729,1.2988,1.2729,1.2871,1089377,0
1996-10-18,1.2871,1.2871,1.2684,1.2684,417424,0
1996-10-21,1.2729,1.2943,1.2729,1.2871,1060527,0
1996-10-22,1.2943,1.2943,1.2729,1.2871,203624,0
1996-10-23,1.2871,1.2943,1.2871,1.2943,1459293,0
1996-10-24,1.2988,1.3131,1.2871,1.306,996896,0
1996-10-25,1.2988,1.3131,1.2988,1.306,700800,0
1996-10-28,1.306,1.306,1.2871,1.2871,866245,0
1996-10-29,1.2943,1.2988,1.2871,1.2988,737281,0
1996-10-30,1.2871,1.2988,1.2799,1.2799,529415,0
1996-10-31,1.2799,1.2988,1.2799,1.2988,152717,0
1996-11-01,1.2988,1.306,1.2943,1.2943,302885,0
1996-11-04,1.2988,1.2988,1.2799,1.2871,192593,0
1996-11-05,1.2871,1.2943,1.2799,1.2871,772920,0
1996-11-06,1.2871,1.2943,1.2799,1.2943,604078,0
1996-11-07,1.2943,1.32,1.2943,1.32,484452,0
1996-11-08,1.32,1.32,1.2988,1.306,161202,0
1996-11-11,1.306,1.32,1.2943,1.3131,555713,0
1996-11-12,1.3131,1.32,1.306,1.306,271499,0
1996-11-13,1.32,1.3389,1.306,1.3343,313069,0
1996-11-14,1.3343,1.3343,1.3131,1.32,959569,0
1996-11-15,1.3131,1.3131,1.2988,1.3131,400459,0
1996-11-18,1.3131,1.3131,1.2988,1.306,325793,0
1996-11-19,1.306,1.32,1.306,1.32,731339,0
1996-11-20,1.3131,1.3131,1.2871,1.2871,430151,0
1996-11-21,1.2871,1.306,1.2799,1.2988,2488437,0
1996-11-22,1.306,1.3131,1.2988,1.2988,403856,0
1996-11-25,1.306,1.3131,1.2988,1.3131,488695,0
1996-11-26,1.3131,1.32,1.2871,1.3131,694862,0
1996-11-27,1.3083,1.3224,1.3083,1.3155,1228522,0
1996-11-29,1.3224,1.3224,1.3155,1.3224,183262,0
1996-12-02,1.3224,1.3224,1.3012,1.3012,756799,0
1996-12-03,1.3012,1.3743,1.3012,1.3674,4183586,0
1996-12-04,1.3625,1.3956,1.3555,1.3555,564203,0
1996-12-05,1.3674,1.4097,1.3674,1.3956,703343,0
1996-12-06,1.3674,1.3885,1.3555,1.3743,811095,0
1996-12-09,1.3743,1.3885,1.3674,1.3885,664315,0
1996-12-10,1.3836,1.4026,1.3836,1.3885,492934,0
1996-12-11,1.3743,1.3836,1.3674,1.3836,330034,0
1996-12-12,1.3885,1.3956,1.3743,1.3836,154412,0
1996-12-13,1.3555,1.3674,1.3555,1.3625,483599,0
1996-12-16,1.3625,1.4097,1.3625,1.4097,705891,0
1996-12-17,1.3956,1.4097,1.3224,1.3367,7063153,0
1996-12-18,1.3367,1.3484,1.3367,1.3367,2154156,0
1996-12-19,1.3415,1.3555,1.3367,1.3367,712680,0
1996-12-20,1.3484,1.3674,1.3367,1.3625,941756,0
1996-12-23,1.3555,1.3674,1.3484,1.3625,349552,0
1996-12-24,1.3674,1.3674,1.3625,1.3625,61939,0
1996-12-26,1.3625,1.3885,1.3625,1.3743,1048654,0
1996-12-27,1.3836,1.3885,1.3836,1.3885,176471,0
1996-12-30,1.3885,1.4097,1.3836,1.4026,638021,0
1996-12-31,1.4026,1.4144,1.3885,1.4144,837401,0
1997-01-02,1.3956,1.3956,1.3743,1.3956,775458,0
1997-01-03,1.4026,1.4097,1.3885,1.4026,257074,0
1997-01-06,1.4097,1.4355,1.4026,1.4355,834005,0
1997-01-07,1.4309,1.4499,1.4238,1.4426,1398207,0
1997-01-08,1.4499,1.4499,1.4144,1.4309,1026601,0
1997-01-09,1.4309,1.4426,1.4309,1.4426,1367664,0
1997-01-10,1.4309,1.4355,1.4144,1.4355,389430,0
1997-01-13,1.4355,1.4426,1.4309,1.4426,466631,0
1997-01-14,1.4426,1.4499,1.4309,1.4355,518392,0
1997-01-15,1.4426,1.4426,1.4309,1.4426,218895,0
1997-01-16,1.4426,1.4638,1.4355,1.4569,755100,0
1997-01-17,1.4569,1.4968,1.4569,1.4709,509901,0
1997-01-20,1.4709,1.4709,1.4569,1.4569,72962,0
1997-01-21,1.4426,1.4709,1.4426,1.4638,610017,0
1997-01-22,1.4499,1.4828,1.4426,1.4828,612568,0
1997-01-23,1.4638,1.4638,1.4355,1.4426,272349,0
1997-01-24,1.4238,1.4309,1.4097,1.4144,333427,0
1997-01-27,1.4026,1.4097,1.3836,1.3956,599836,0
1997-01-28,1.3956,1.4026,1.3885,1.3885,388578,0
1997-01-29,1.3956,1.4144,1.3956,1.3956,404700,0
1997-01-30,1.3956,1.3956,1.3885,1.3956,336830,0
1997-01-31,1.3956,1.3956,1.3836,1.3836,353791,0
1997-02-03,1.3836,1.3836,1.3625,1.3743,1687519,0
1997-02-04,1.3674,1.3743,1.3415,1.3555,720312,0
1997-02-05,1.3484,1.3484,1.2871,1.2871,753400,0
1997-02-06,1.2871,1.3155,1.2799,1.3155,621046,0
1997-02-07,1.3224,1.3484,1.3224,1.3415,746613,0
1997-02-10,1.3367,1.3555,1.3367,1.3484,1166585,0
1997-02-11,1.3484,1.3625,1.3484,1.3555,266405,0
1997-02-12,1.3625,1.3625,1.3484,1.3555,542149,0
1997-02-13,1.3484,1.3836,1.3484,1.3674,1304032,0
1997-02-14,1.3674,1.3743,1.3555,1.3743,537900,0
1997-02-18,1.3743,1.3743,1.3674,1.3674,503115,0
1997-02-19,1.3625,1.3674,1.3555,1.3555,302037,0
1997-02-20,1.3555,1.3625,1.3484,1.3484,537049,0
1997-02-21,1.3555,1.3625,1.3484,1.3625,283374,0
1997-02-24,1.3555,1.3674,1.3555,1.3625,239255,0
1997-02-25,1.3625,1.3674,1.3555,1.3674,415727,0
1997-02-26,1.3674,1.3743,1.3484,1.3555,531966,0
1997-02-27,1.3555,1.3649,1.3555,1.3555,212955,0
1997-02-28,1.3555,1.3767,1.3555,1.3719,280827,0
1997-03-03,1.3649,1.3719,1.3555,1.3555,274040,0
1997-03-04,1.3555,1.3719,1.3555,1.3555,240104,0
1997-03-05,1.3555,1.3836,1.3555,1.3836,718624,0
1997-03-06,1.3767,1.3909,1.3767,1.3909,889997,0
1997-03-07,1.412,1.4168,1.3979,1.4049,438630,0
1997-03-10,1.4168,1.4238,1.4049,1.4168,353791,0
1997-03-11,1.4168,1.4309,1.4168,1.4309,547230,0
1997-03-12,1.4309,1.4451,1.3979,1.3979,309674,0
1997-03-13,1.3979,1.4168,1.3979,1.4049,641412,0
1997-03-14,1.4049,1.4238,1.4049,1.412,201076,0
1997-03-17,1.4238,1.4379,1.412,1.4379,1094475,0
1997-03-18,1.4569,1.4732,1.4379,1.4521,1587401,0
1997-03-19,1.4521,1.4732,1.4451,1.4521,1891148,0
1997-03-20,1.4638,1.4638,1.4309,1.4451,342762,0
1997-03-21,1.4379,1.4569,1.4379,1.4521,616811,0
1997-03-24,1.4569,1.4638,1.4451,1.4638,511602,0
1997-03-25,1.4521,1.4638,1.412,1.412,792431,0
1997-03-26,1.3979,1.4238,1.3909,1.412,2742958,0
1997-03-27,1.4168,1.4521,1.4049,1.4049,1069015,0
1997-03-31,1.4049,1.4379,1.4049,1.4379,957020,0
1997-04-01,1.4168,1.4168,1.3909,1.3909,540445,0
1997-04-02,1.3836,1.4168,1.3836,1.4049,514990,0
1997-04-03,1.4049,1.4309,1.4049,1.4168,688069,0
1997-04-04,1.4049,1.4238,1.3909,1.4168,430151,0
1997-04-07,1.4238,1.4238,1.412,1.412,319003,0
1997-04-08,1.3979,1.412,1.3909,1.412,460696,0
1997-04-09,1.412,1.4168,1.4049,1.412,184953,0
1997-04-10,1.3979,1.4168,1.3979,1.4049,263018,0
1997-04-11,1.3979,1.3979,1.3767,1.3836,305437,0
1997-04-14,1.3836,1.3909,1.3719,1.3909,531966,0
1997-04-15,1.4049,1.4238,1.3979,1.3979,347860,0
1997-04-16,1.412,1.4379,1.4049,1.4238,408939,0
1997-04-17,1.4238,1.4521,1.4238,1.4309,450515,0
1997-04-18,1.4451,1.4521,1.4309,1.4309,173925,0
1997-04-21,1.4238,1.4521,1.4168,1.4309,665164,0
1997-04-22,1.4238,1.4451,1.4238,1.4451,1237847,0
1997-04-23,1.4451,1.4805,1.4238,1.4309,1779996,0
1997-04-24,1.4309,1.4569,1.4168,1.4168,662624,0
1997-04-25,1.412,1.4238,1.4049,1.412,754252,0
1997-04-28,1.412,1.4379,1.412,1.4238,368220,0
1997-04-29,1.4309,1.4569,1.4238,1.4521,532812,0
1997-04-30,1.4521,1.4638,1.4379,1.4569,531110,0
1997-05-01,1.4451,1.4638,1.4379,1.4379,616811,0
1997-05-02,1.4451,1.4993,1.4331,1.4569,1578068,0
1997-05-05,1.4732,1.4993,1.4569,1.4921,559959,0
1997-05-06,1.4921,1.5204,1.4805,1.4921,588814,0
1997-05-07,1.4993,1.4993,1.4851,1.4921,353791,0
1997-05-08,1.4851,1.5252,1.4805,1.4921,521777,0
1997-05-09,1.4993,1.5204,1.4049,1.4168,3538785,0
1997-05-12,1.412,1.4451,1.412,1.4451,3475156,0
1997-05-13,1.4521,1.4569,1.4451,1.4521,930724,0
1997-05-14,1.4638,1.4851,1.4569,1.4805,446275,0
1997-05-15,1.4732,1.4921,1.4569,1.4638,417424,0
1997-05-16,1.4732,1.4805,1.4638,1.4805,892545,0
1997-05-19,1.4805,1.5204,1.4805,1.5204,528569,0
1997-05-20,1.5204,1.5204,1.4921,1.5064,1211546,0
1997-05-21,1.5134,1.5252,1.4921,1.5204,694016,0
1997-05-22,1.5252,1.5252,1.5134,1.5134,230773,0
1997-05-23,1.4993,1.5252,1.4993,1.5252,398758,0
1997-05-27,1.5204,1.5464,1.5204,1.5464,784797,0
1997-05-28,1.5394,1.5605,1.5322,1.5534,968049,0
1997-05-29,1.5488,1.5699,1.5488,1.5699,405550,0
1997-05-30,1.5534,1.5959,1.5488,1.5888,844182,0
1997-06-02,1.5818,1.5959,1.5748,1.5959,497178,0
1997-06-03,1.5888,1.6099,1.5888,1.603,307979,0
1997-06-04,1.5959,1.6099,1.5888,1.603,322399,0
1997-06-05,1.6099,1.617,1.603,1.617,226529,0
1997-06-06,1.6099,1.643,1.6099,1.617,656683,0
1997-06-09,1.617,1.617,1.603,1.6099,321555,0
1997-06-10,1.5959,1.6218,1.5888,1.603,384332,0
1997-06-11,1.6099,1.6572,1.6099,1.643,659224,0
1997-06-12,1.6572,1.6785,1.6383,1.6785,610017,0
1997-06-13,1.6785,1.6785,1.6572,1.6785,397908,0
1997-06-16,1.6785,1.6785,1.643,1.6502,342762,0
1997-06-17,1.643,1.6502,1.603,1.603,1411783,0
1997-06-18,1.5959,1.6099,1.5888,1.6099,1449112,0
1997-06-19,1.603,1.643,1.5888,1.6383,1013871,0
1997-06-20,1.6099,1.6502,1.6099,1.6313,1588257,0
1997-06-23,1.6313,1.6383,1.603,1.603,382638,0
1997-06-24,1.603,1.6383,1.603,1.6218,1237847,0
1997-06-25,1.6313,1.6405,1.6194,1.6266,388578,0
1997-06-26,1.6218,1.6383,1.6123,1.6218,324945,0
1997-06-27,1.6383,1.6502,1.6099,1.6502,951934,0
1997-06-30,1.6502,1.6596,1.6313,1.6405,453061,0
1997-07-01,1.6383,1.6901,1.6383,1.6901,937514,0
1997-07-02,1.6949,1.6949,1.6502,1.6807,468335,0
1997-07-03,1.6901,1.6996,1.6901,1.6901,416580,0
1997-07-07,1.6901,1.6949,1.6689,1.6785,511602,0
1997-07-08,1.6689,1.7044,1.6689,1.7044,510754,0
1997-07-09,1.709,1.7114,1.6785,1.6901,416580,0
1997-07-10,1.6901,1.7161,1.6689,1.7161,391975,0
1997-07-11,1.6996,1.6996,1.6525,1.6689,549782,0
1997-07-14,1.6689,1.6879,1.6689,1.6807,522631,0
1997-07-15,1.6807,1.6831,1.6572,1.6689,343614,0
1997-07-16,1.6689,1.6689,1.6405,1.643,316464,0
1997-07-17,1.6405,1.6596,1.6383,1.6502,509901,0
1997-07-18,1.643,1.6642,1.6266,1.6337,770366,0
1997-07-21,1.6123,1.6266,1.5911,1.6077,311372,0
1997-07-22,1.6266,1.643,1.6218,1.6383,282526,0
1997-07-23,1.6337,1.6405,1.6313,1.6383,281673,0
1997-07-24,1.6337,1.6405,1.6313,1.6405,439480,0
1997-07-25,1.6405,1.6405,1.6337,1.6405,186654,0
1997-07-28,1.6405,1.6405,1.6313,1.6405,384332,0
1997-07-29,1.6337,1.6337,1.603,1.6313,1371903,0
1997-07-30,1.6218,1.6266,1.6099,1.6194,220594,0
1997-07-31,1.6194,1.6218,1.6099,1.6218,614261,0
1997-08-01,1.6218,1.6218,1.5959,1.6218,1932710,0
1997-08-04,1.6218,1.6879,1.6123,1.6642,3341102,0
1997-08-05,1.6642,1.7114,1.6642,1.7044,3986760,0
1997-08-06,1.7185,1.7963,1.7185,1.7348,1870780,0
1997-08-07,1.7255,1.7679,1.7185,1.742,460696,0
1997-08-08,1.7468,1.7468,1.7185,1.728,2242392,0
1997-08-11,1.7161,1.7655,1.7161,1.7492,899331,0
1997-08-12,1.7516,1.7868,1.7326,1.7468,840788,0
1997-08-13,1.7727,1.8411,1.7727,1.8294,1071560,0
1997-08-14,1.827,1.8718,1.789,1.789,2849860,0
1997-08-15,1.7938,1.7986,1.7468,1.7586,1449962,0
1997-08-18,1.7516,1.7679,1.7468,1.7586,787340,0
1997-08-19,1.7586,1.827,1.7586,1.7963,601533,0
1997-08-20,1.8105,1.8105,1.789,1.7986,274886,0
1997-08-21,1.815,1.8599,1.8081,1.8081,1369359,0
1997-08-22,1.8034,1.8081,1.7655,1.789,398758,0
1997-08-25,1.7986,1.7986,1.7775,1.7963,720312,0
1997-08-26,1.7963,1.7986,1.7798,1.789,178171,0
1997-08-27,1.7868,1.8528,1.7775,1.8364,483599,0
1997-08-28,1.8294,1.8434,1.8081,1.8294,1171674,0
1997-08-29,1.8222,1.827,1.7963,1.8011,312224,0
1997-09-02,1.7868,1.8694,1.7868,1.8694,1038479,0
1997-09-03,1.8694,1.9424,1.8694,1.9283,1409234,0
1997-09-04,1.9235,1.973,1.9164,1.9235,728801,0
1997-09-05,1.9164,1.9283,1.9046,1.9071,607474,0
1997-09-08,1.9164,1.9591,1.9164,1.9329,1089377,0
1997-09-09,1.9329,1.9448,1.9329,1.9329,705047,0
1997-09-10,1.9329,1.9448,1.9071,1.9071,548931,0
1997-09-11,1.8999,1.9118,1.8976,1.9118,761889,0
1997-09-12,1.9164,1.9164,1.8646,1.9071,480210,0
1997-09-15,1.9071,1.9118,1.8904,1.8952,524327,0
1997-09-16,1.9071,1.9517,1.9046,1.9517,993509,0
1997-09-17,1.9517,1.9517,1.9235,1.9517,525174,0
1997-09-18,1.9542,1.9801,1.9378,1.9378,951084,0
1997-09-19,1.9329,1.9378,1.9283,1.9353,919691,0
1997-09-22,1.9329,1.9353,1.9235,1.9283,325793,0
1997-09-23,1.9283,1.9283,1.8999,1.9118,252831,0
1997-09-24,1.9164,1.9164,1.8904,1.9046,327493,0
1997-09-25,1.9046,1.9142,1.8788,1.9142,431002,0
1997-09-26,1.9164,1.9235,1.9046,1.9071,450515,0
1997-09-29,1.9046,1.9142,1.8904,1.9142,156109,0
1997-09-30,1.9142,1.9142,1.8952,1.9071,408093,0
1997-10-01,1.8976,1.9142,1.8976,1.9142,160356,0
1997-10-02,1.9164,1.9283,1.8952,1.9164,989266,0
1997-10-03,1.9214,1.9378,1.9118,1.9214,428461,0
1997-10-06,1.9283,1.9448,1.9214,1.9378,466631,0
1997-10-07,1.9329,1.9591,1.9329,1.9591,570992,0
1997-10-08,1.9591,1.9591,1.9235,1.9283,358037,0
1997-10-09,1.9235,1.9424,1.9071,1.9424,245197,0
1997-10-10,1.9283,1.9448,1.9214,1.9353,682979,0
1997-10-13,1.9496,1.9517,1.9283,1.9378,222286,0
1997-10-14,1.9517,1.9591,1.9329,1.9448,395367,0
1997-10-15,1.9424,1.973,1.9424,1.973,816185,0
1997-10-16,1.973,1.973,1.8904,1.8904,398758,0
1997-10-17,1.8835,1.9071,1.8646,1.8741,779701,0
1997-10-20,1.8741,1.973,1.8671,1.973,962117,0
1997-10-21,1.9754,2.013,1.973,2.013,1897925,0
1997-10-22,2.0084,2.0107,1.9517,1.9661,1231070,0
1997-10-23,1.9496,1.9496,1.8976,1.9353,504809,0
1997-10-24,1.9424,1.9591,1.8999,1.9283,253677,0
1997-10-27,1.9214,1.9329,1.7703,1.7703,516692,0
1997-10-28,1.754,1.9046,1.709,1.9046,1005381,0
1997-10-29,1.8904,1.9661,1.8646,1.9517,1022355,0
1997-10-30,1.9235,1.9448,1.9118,1.9214,993509,0
1997-10-31,1.9235,1.9517,1.9142,1.9164,1097016,0
1997-11-03,1.9378,1.9542,1.8904,1.9235,4533988,0
1997-11-04,1.9164,1.9164,1.8952,1.8976,620202,0
1997-11-05,1.8976,1.973,1.8976,1.9591,3127294,0
1997-11-06,1.9591,1.9754,1.9424,1.9754,1162345,0
1997-11-07,1.973,1.973,1.8835,1.9071,1600131,0
1997-11-10,1.8952,1.9801,1.8952,1.9614,878127,0
1997-11-11,1.9874,2.013,1.9614,1.9614,1254825,0
1997-11-12,1.9496,1.9874,1.9448,1.973,845882,0
1997-11-13,1.9874,2.0038,1.973,1.973,486147,0
1997-11-14,1.9661,1.9966,1.9661,1.9874,1259918,0
1997-11-17,1.9874,2.032,1.9874,2.032,1424501,0
1997-11-18,2.0344,2.0532,2.0202,2.0532,957020,0
1997-11-19,2.0532,2.0746,2.0274,2.0698,2840535,0
1997-11-20,2.0698,2.0956,2.0698,2.0931,1022355,0
1997-11-21,2.0931,2.1357,2.0908,2.1332,1817330,0
1997-11-24,2.1239,2.131,2.0956,2.1028,3348734,0
1997-11-25,2.1028,2.131,2.098,2.1121,4892024,0
1997-11-26,2.1262,2.1427,2.1004,2.1144,1181003,0
1997-11-28,2.1217,2.131,2.1144,2.1168,171385,0
1997-12-01,2.131,2.1427,2.1144,2.131,1972591,0
1997-12-02,2.1286,2.1427,2.1168,2.1286,1084290,0
1997-12-03,2.131,2.131,2.0625,2.0908,1219190,0
1997-12-04,2.1053,2.1053,2.084,2.0956,419116,0
1997-12-05,2.0956,2.0956,2.0625,2.0673,480210,0
1997-12-08,2.0673,2.084,2.0673,2.0769,1371903,0
1997-12-09,2.0793,2.0793,2.0532,2.0625,358037,0
1997-12-10,2.0556,2.0673,2.013,2.032,1091923,0
1997-12-11,2.0179,2.0344,1.9824,2.0061,503961,0
1997-12-12,2.0344,2.0532,2.0179,2.0415,230773,0
1997-12-15,2.0625,2.0625,2.0415,2.0508,689773,0
1997-12-16,2.0508,2.0625,2.013,2.0202,5406169,0
1997-12-17,2.0202,2.0296,1.9801,1.9801,1243791,0
1997-12-18,1.9824,1.9824,1.9118,1.9682,2442622,0
1997-12-19,1.9566,1.9801,1.9118,1.9754,846732,0
1997-12-22,1.9754,1.9754,1.9283,1.9353,497178,0
1997-12-23,1.9471,1.9754,1.9142,1.9142,775458,0
1997-12-24,1.9189,1.9189,1.8671,1.8671,1091923,0
1997-12-26,1.8694,1.8904,1.8671,1.8904,296948,0
1997-12-29,1.8904,1.9189,1.8812,1.9046,536211,0
1997-12-30,1.9189,1.9542,1.9189,1.9542,696556,0
1997-12-31,1.9542,1.9542,1.9378,1.9471,514990,0
1998-01-02,1.9353,1.9471,1.9259,1.9424,418270,0
1998-01-05,1.9542,1.9637,1.9189,1.9329,566754,0
1998-01-06,1.9214,1.9259,1.8952,1.8976,554867,0
1998-01-07,1.8976,1.8976,1.8294,1.8764,1044414,0
1998-01-08,1.8859,1.8904,1.8434,1.8528,554867,0
1998-01-09,1.8459,1.8574,1.7066,1.7161,1318453,0
1998-01-12,1.6879,1.8105,1.6879,1.7963,1894534,0
1998-01-13,1.7868,1.8081,1.7586,1.7609,1426203,0
1998-01-14,1.7609,1.7679,1.6879,1.702,3162931,0
1998-01-15,1.6879,1.7066,1.6405,1.702,2511339,0
1998-01-16,1.7066,1.7631,1.702,1.742,486993,0
1998-01-20,1.754,1.754,1.6996,1.7161,1027441,0
1998-01-21,1.7161,1.7798,1.7161,1.7609,1131802,0
1998-01-22,1.7468,1.754,1.6502,1.6785,2909253,0
1998-01-23,1.6831,1.7326,1.6831,1.6831,1432990,0
1998-01-26,1.6996,1.7208,1.6949,1.7208,514990,0
1998-01-27,1.7208,1.7255,1.6831,1.7066,1931860,0
1998-01-28,1.702,1.7609,1.702,1.7468,1252274,0
1998-01-29,1.7396,1.7868,1.7396,1.775,564203,0
1998-01-30,1.775,1.7868,1.7609,1.7868,927331,0
1998-02-02,1.8011,1.8105,1.7396,1.7609,1035929,0
1998-02-03,1.7679,1.7963,1.754,1.7868,1811387,0
1998-02-04,1.7703,1.7914,1.7703,1.7914,712680,0
1998-02-05,1.7845,1.8105,1.7492,1.7845,1046110,0
1998-02-06,1.7631,1.7775,1.742,1.7679,734736,0
1998-02-09,1.7798,1.8081,1.7586,1.7703,791585,0
1998-02-10,1.7609,1.8011,1.7609,1.7631,409790,0
1998-02-11,1.775,1.7868,1.7396,1.7679,744915,0
1998-02-12,1.7631,1.7631,1.7326,1.754,663465,0
1998-02-13,1.7586,1.7775,1.754,1.7586,330882,0
1998-02-17,1.7679,1.8011,1.7631,1.7703,989266,0
1998-02-18,1.7868,1.7868,1.7679,1.7775,461549,0
1998-02-19,1.7775,1.7775,1.7468,1.7703,529415,0
1998-02-20,1.7845,1.7845,1.7586,1.7703,386880,0
1998-02-23,1.7679,1.775,1.7492,1.775,1684978,0
1998-02-24,1.775,1.7845,1.7609,1.775,576083,0
1998-02-25,1.7775,1.815,1.775,1.7986,547230,0
1998-02-26,1.8081,1.815,1.7868,1.815,648194,0
1998-02-27,1.8081,1.8081,1.7822,1.8034,247745,0
1998-03-02,1.7963,1.8196,1.7963,1.8174,776308,0
1998-03-03,1.7986,1.834,1.7986,1.8246,200226,0
1998-03-04,1.8246,1.8482,1.8105,1.8105,425060,0
1998-03-05,1.8034,1.815,1.7938,1.815,458996,0
1998-03-06,1.8196,1.8482,1.815,1.8294,1774059,0
1998-03-09,1.8105,1.8196,1.7703,1.7963,772064,0
1998-03-10,1.8246,1.8482,1.7963,1.834,748308,0
1998-03-11,1.8482,1.8646,1.834,1.8364,332588,0
1998-03-12,1.8364,1.8551,1.7963,1.815,677896,0
1998-03-13,1.815,1.8246,1.7822,1.8034,818729,0
1998-03-16,1.8034,1.815,1.7868,1.8034,505665,0
1998-03-17,1.7938,1.8482,1.7938,1.8081,621046,0
1998-03-18,1.8081,1.8294,1.7775,1.789,426755,0
1998-03-19,1.7868,1.7868,1.7562,1.7609,128958,0
1998-03-20,1.7562,1.7562,1.728,1.7396,1321002,0
1998-03-23,1.7303,1.775,1.7303,1.7609,626990,0
1998-03-24,1.7679,1.7679,1.7348,1.7562,2072701,0
1998-03-25,1.7516,1.8034,1.7516,1.789,2787934,0
1998-03-26,1.7963,1.8034,1.789,1.7963,610865,0
1998-03-27,1.8034,1.8246,1.7963,1.8105,906969,0
1998-03-30,1.7868,1.8105,1.7822,1.8105,390276,0
1998-03-31,1.8105,1.8174,1.789,1.8105,689773,0
1998-04-01,1.8105,1.8364,1.789,1.8364,996046,0
1998-04-02,1.827,1.8671,1.827,1.8622,619352,0
1998-04-03,1.8622,1.8671,1.8459,1.8671,1169977,0
1998-04-06,1.8671,1.8718,1.8034,1.8482,871329,0
1998-04-07,1.8482,1.8622,1.8105,1.8482,442882,0
1998-04-08,1.8718,1.9071,1.8551,1.8904,1877566,0
1998-04-09,1.9142,1.9754,1.9142,1.9661,3190085,0
1998-04-13,1.9661,1.9682,1.9142,1.9517,2213541,0
1998-04-14,1.9496,1.9496,1.9283,1.9353,438630,0
1998-04-15,1.9235,1.9378,1.9118,1.9378,703343,0
1998-04-16,1.9378,1.9614,1.9353,1.9614,1542436,0
1998-04-17,1.9542,1.9874,1.9448,1.9874,1571289,0
1998-04-20,1.973,1.9824,1.9614,1.9824,610865,0
1998-04-21,1.9682,1.9874,1.9542,1.9874,319003,0
1998-04-22,1.9874,2.23,1.9661,2.2159,4414360,0
1998-04-23,2.2253,2.2253,2.131,2.2205,3185835,0
1998-04-24,2.211,2.263,2.1286,2.1546,2658121,0
1998-04-27,2.1427,2.1687,2.0931,2.1451,1712974,0
1998-04-28,2.1498,2.1522,2.1192,2.1498,659224,0
1998-04-29,2.1332,2.1522,2.1286,2.1286,525174,0
1998-04-30,2.1427,2.1522,2.131,2.1332,503961,0
1998-05-01,2.1332,2.1522,2.1286,2.1522,574385,0
1998-05-04,2.1451,2.164,2.131,2.1332,844182,0
1998-05-05,2.1332,2.1522,2.1121,2.1121,499718,0
1998-05-06,2.1168,2.1239,2.0793,2.1075,975690,0
1998-05-07,2.0862,2.0862,2.0532,2.0625,335980,0
1998-05-08,2.0625,2.0956,2.0485,2.0908,802606,0
1998-05-11,2.084,2.1075,2.084,2.0956,1256523,0
1998-05-12,2.1004,2.1053,2.0746,2.0931,581169,0
1998-05-13,2.0931,2.1168,2.084,2.1121,671957,0
1998-05-14,2.1075,2.1121,2.0862,2.0931,717769,0
1998-05-15,2.0931,2.0931,2.0625,2.084,643954,0
1998-05-18,2.0698,2.0698,2.0367,2.0579,740674,0
1998-05-19,2.065,2.1004,2.0579,2.0931,663465,0
1998-05-20,2.0793,2.1121,2.0722,2.1075,495480,0
1998-05-21,2.1004,2.1053,2.0793,2.1053,2524065,0
1998-05-22,2.0862,2.0956,2.0698,2.0793,385184,0
1998-05-26,2.0793,2.1781,2.0793,2.1546,4306613,0
1998-05-27,2.1546,2.1828,2.1286,2.1427,1741823,0
1998-05-28,2.138,2.2065,2.138,2.1971,927331,0
1998-05-29,2.2017,2.2182,2.1594,2.1876,1392263,0
1998-06-01,2.1853,2.2088,2.1594,2.19,545538,0
1998-06-02,2.1781,2.2088,2.1427,2.164,649041,0
1998-06-03,2.19,2.19,2.157,2.157,631229,0
1998-06-04,2.157,2.1805,2.1217,2.1805,1705336,0
1998-06-05,2.19,2.2276,2.1876,2.2229,676193,0
1998-06-08,2.2088,2.2466,2.2065,2.2395,486147,0
1998-06-09,2.2276,2.2324,2.1971,2.2182,440336,0
1998-06-10,2.1971,2.2182,2.1853,2.2159,1217487,0
1998-06-11,2.211,2.2324,2.131,2.164,617653,0
1998-06-12,2.1498,2.2229,2.1144,2.2229,1089377,0
1998-06-15,2.19,2.19,2.1498,2.157,1174226,0
1998-06-16,2.1594,2.1853,2.1476,2.1522,1622185,0
1998-06-17,2.157,2.2182,2.157,2.2182,1625585,0
1998-06-18,2.2182,2.2606,2.2088,2.2372,1567895,0
1998-06-19,2.2324,2.2372,2.211,2.2182,1735029,0
1998-06-22,2.2182,2.2182,2.1853,2.1971,1074115,0
1998-06-23,2.1947,2.2065,2.1357,2.164,475964,0
1998-06-24,2.164,2.1853,2.1498,2.1687,590508,0
1998-06-25,2.1594,2.164,2.1476,2.1594,833155,0
1998-06-26,2.164,2.2159,2.164,2.2017,873879,0
1998-06-29,2.211,2.23,2.2017,2.2065,1327792,0
1998-06-30,2.2017,2.2372,2.2017,2.23,1675640,0
1998-07-01,2.23,2.2655,2.211,2.2488,1819872,0
1998-07-02,2.2395,2.3832,2.2395,2.3832,1849567,0
1998-07-06,2.3951,2.4209,2.3595,2.3832,1240401,0
1998-07-07,2.3832,2.4538,2.3832,2.4257,2299232,0
1998-07-08,2.4305,2.4305,2.3832,2.4138,591352,0
1998-07-09,2.4257,2.4422,2.3595,2.388,350394,0
1998-07-10,2.3928,2.3997,2.3456,2.3997,737281,0
1998-07-13,2.3997,2.4328,2.3832,2.4044,814486,0
1998-07-14,2.388,2.5506,2.3856,2.5506,2082042,0
1998-07-15,2.5389,2.5483,2.5177,2.5177,3253718,0
1998-07-16,2.5316,2.5483,2.5129,2.5389,845028,0
1998-07-17,2.5389,2.5389,2.4847,2.5058,918840,0
1998-07-20,2.4822,2.4822,2.4209,2.4233,940899,0
1998-07-21,2.4257,2.4257,2.3997,2.4138,1816481,0
1998-07-22,2.4186,2.4799,2.4044,2.4586,1581472,0
1998-07-23,2.4682,2.4847,2.4209,2.4305,754252,0
1998-07-24,2.4305,2.4446,2.3997,2.4305,561661,0
1998-07-27,2.4186,2.4257,2.3595,2.4257,602381,0
1998-07-28,2.4422,2.447,2.3856,2.4209,1017266,0
1998-07-29,2.4209,2.4374,2.3738,2.4138,660926,0
1998-07-30,2.4209,2.4422,2.3997,2.4257,506511,0
1998-07-31,2.4257,2.4682,2.3997,2.4044,1956469,0
1998-08-03,2.4069,2.4069,2.3456,2.3714,575235,0
1998-08-04,2.3997,2.4446,2.27,2.2774,2115980,0
1998-08-05,2.2912,2.3052,2.1947,2.2678,1328635,0
1998-08-06,2.275,2.3196,2.2395,2.315,973998,0
1998-08-07,2.315,2.3714,2.315,2.336,1164043,0
1998-08-10,2.3243,2.3384,2.3031,2.3196,689773,0
1998-08-11,2.3052,2.3052,2.2276,2.2774,1125856,0
1998-08-12,2.275,2.4514,2.275,2.4514,936660,0
1998-08-13,2.447,2.4822,2.3595,2.3856,1668856,0
1998-08-14,2.3856,2.4209,2.3856,2.4069,2229660,0
1998-08-17,2.3951,2.4186,2.3714,2.4138,1205606,0
1998-08-18,2.4044,2.4847,2.3997,2.4446,2236452,0
1998-08-19,2.4586,2.4775,2.3856,2.3928,3524360,0
1998-08-20,2.3951,2.6591,2.388,2.5058,1887744,0
1998-08-21,2.4918,2.5551,2.4728,2.4847,1362572,0
1998-08-24,2.4799,2.527,2.4775,2.5058,593050,0
1998-08-25,2.5034,2.5129,2.4138,2.4328,650745,0
1998-08-26,2.4138,2.4138,2.3052,2.3077,1822419,0
1998-08-27,2.3031,2.3077,2.2276,2.2488,1340508,0
1998-08-28,2.2582,2.2582,2.171,2.1853,552328,0
1998-08-31,2.1828,2.1828,2.0816,2.0862,418270,0
1998-09-01,2.0722,2.0722,1.827,1.9353,7097931,0
1998-09-02,1.9214,1.9235,1.834,1.8364,5433319,0
1998-09-03,1.827,1.827,1.6738,1.7372,4138619,0
1998-09-04,1.728,1.7303,1.6689,1.7066,1917443,0
1998-09-08,1.7066,1.7822,1.7066,1.7703,1157252,0
1998-09-09,1.775,1.775,1.6689,1.6949,1428750,0
1998-09-10,1.6738,1.6738,1.603,1.6313,1628983,0
1998-09-11,1.6478,1.6478,1.5936,1.6218,1967500,0
1998-09-14,1.636,1.709,1.6218,1.6996,1086836,0
1998-09-15,1.7066,1.7161,1.6738,1.6831,420821,0
1998-09-16,1.6949,1.8174,1.6879,1.8174,1026601,0
1998-09-17,1.789,1.8459,1.7609,1.7986,2081188,0
1998-09-18,1.834,1.8528,1.8034,1.8364,1321846,0
1998-09-21,1.8246,1.8622,1.7963,1.8459,990960,0
1998-09-22,1.8459,1.8904,1.8459,1.8859,1299792,0
1998-09-23,1.8859,1.9754,1.8859,1.9496,1231070,0
1998-09-24,1.9542,2.0179,1.9496,1.9591,3031420,0
1998-09-25,1.9591,1.9591,1.9024,1.9142,1493229,0
1998-09-28,1.9496,1.9874,1.9496,1.9591,1274332,0
1998-09-29,1.9704,1.973,1.9235,1.9614,3362308,0
1998-09-30,1.9614,2.0084,1.9424,1.9614,1563652,0
1998-10-01,1.9614,1.9614,1.8081,1.8196,2416319,0
1998-10-02,1.8196,1.8574,1.8126,1.8364,885755,0
1998-10-05,1.8364,1.8482,1.7492,1.827,961267,0
1998-10-06,1.8411,1.8528,1.7986,1.8294,825523,0
1998-10-07,1.8081,1.827,1.6807,1.7185,1247184,0
1998-10-08,1.728,1.728,1.6099,1.6785,1030840,0
1998-10-09,1.6901,1.7233,1.6502,1.7233,873035,0
1998-10-12,1.709,1.709,1.6405,1.6405,1516987,0
1998-10-13,1.636,1.7348,1.6242,1.709,746613,0
1998-10-14,1.709,1.742,1.6596,1.7114,682979,0
1998-10-15,1.7114,1.8551,1.702,1.8411,1662065,0
1998-10-16,1.8929,1.9943,1.8859,1.992,2484194,0
1998-10-19,1.973,2.1144,1.973,2.0344,1517833,0
1998-10-20,2.0816,2.2678,2.0816,2.211,4200555,0
1998-10-21,2.1947,2.2065,2.1757,2.1781,1549228,0
1998-10-22,2.1828,2.2348,2.1687,2.2276,1313359,0
1998-10-23,2.2065,2.2276,2.1757,2.2276,973140,0
1998-10-26,2.388,2.388,2.315,2.3336,3391161,0
1998-10-27,2.3432,2.3432,2.2348,2.2488,1013871,0
1998-10-28,2.2488,2.2534,2.1853,2.1994,1344757,0
1998-10-29,2.1947,2.263,2.1828,2.2466,600686,0
1998-10-30,2.2512,2.348,2.2512,2.348,1544982,0
1998-11-02,2.348,2.4186,2.322,2.4021,1544982,0
1998-11-03,2.4138,2.4493,2.3667,2.3785,2933013,0
1998-11-04,2.3809,2.4775,2.3738,2.4493,3517567,0
1998-11-05,2.4611,2.5294,2.447,2.4918,1936955,0
1998-11-06,2.4847,2.5624,2.4775,2.5506,1009636,0
1998-11-09,2.5389,2.5412,2.4399,2.4658,1209001,0
1998-11-10,2.4918,2.4986,2.3644,2.3738,1119922,0
1998-11-11,2.3667,2.3691,2.2936,2.3384,2624183,0
1998-11-12,2.3526,2.4493,2.3432,2.3809,1832600,0
1998-11-13,2.3902,2.447,2.3809,2.3951,849278,0
1998-11-16,2.4021,2.4847,2.4021,2.4586,868786,0
1998-11-17,2.4586,2.4918,2.4399,2.4704,630379,0
1998-11-18,2.3951,2.3951,2.2655,2.3738,4603557,0
1998-11-19,2.3785,2.3902,2.2961,2.3902,1623038,0
1998-11-20,2.3856,2.4186,2.3809,2.388,794126,0
1998-11-23,2.388,2.4847,2.3809,2.4328,1051196,0
1998-11-24,2.4233,2.4374,2.3312,2.3312,1460141,0
1998-11-25,2.3336,2.4257,2.3312,2.4257,1578068,0
1998-11-27,2.4209,2.4586,2.4162,2.4514,490383,0
1998-11-30,2.4586,2.4658,2.3856,2.388,709285,0
1998-12-01,2.388,2.388,2.348,2.3714,781404,0
1998-12-02,2.3667,2.388,2.348,2.3856,838249,0
1998-12-03,2.3785,2.4092,2.3312,2.348,1038479,0
1998-12-04,2.3408,2.4422,2.3408,2.4116,1130103,0
1998-12-07,2.4116,2.4538,2.3928,2.4162,1000289,0
1998-12-08,2.4092,2.447,2.3644,2.3997,414875,0
1998-12-09,2.3997,2.4209,2.322,2.4209,489539,0
1998-12-10,2.4162,2.4209,2.3573,2.3856,693168,0
1998-12-11,2.3785,2.3951,2.3268,2.3832,2450253,0
1998-12-14,2.3738,2.3785,2.2984,2.3196,656683,0
1998-12-15,2.3077,2.329,2.2936,2.3268,711829,0
1998-12-16,2.3268,2.4305,2.315,2.4044,1067317,0
1998-12-17,2.4233,2.4305,2.3951,2.4209,750857,0
1998-12-18,2.4257,2.4538,2.4233,2.4305,1304878,0
1998-12-21,2.4305,2.4634,2.4162,2.4538,873035,0
1998-12-22,2.447,2.4775,2.4233,2.4586,1589942,0
1998-12-23,2.4799,2.5106,2.4586,2.4728,1119922,0
1998-12-24,2.4847,2.4847,2.4538,2.4658,254526,0
1998-12-28,2.4847,2.487,2.4514,2.4634,853519,0
1998-12-29,2.4634,2.4682,2.4422,2.4658,1214092,0
1998-12-30,2.4775,2.4941,2.4634,2.4847,492934,0
1998-12-31,2.4799,2.5789,2.4799,2.5577,1475418,0
1999-01-04,2.6001,2.6001,2.4209,2.5058,2182154,0
1999-01-05,2.5129,2.5528,2.487,2.5034,1505953,0
1999-01-06,2.527,2.5316,2.447,2.4847,1884353,0
1999-01-07,2.487,2.487,2.4328,2.447,807700,0
1999-01-08,2.4634,2.4775,2.4374,2.4586,8597948,0
1999-01-11,2.4586,2.5316,2.4586,2.5177,1376994,0
1999-01-12,2.5177,2.5248,2.4328,2.4728,2063371,0
1999-01-13,2.4586,2.4728,2.4257,2.4374,1584863,0
1999-01-14,2.4374,2.4682,2.4209,2.4233,1176766,0
1999-01-15,2.4374,2.4728,2.4233,2.4538,1365967,0
1999-01-19,2.4658,2.5106,2.4257,2.5106,1402444,0
1999-01-20,2.5058,2.5364,2.4658,2.4658,717769,0
1999-01-21,2.4514,2.4634,2.4374,2.4422,1104650,0
1999-01-22,2.4233,2.4799,2.4233,2.4538,2272929,0
1999-01-25,2.4538,2.4895,2.4305,2.4799,728801,0
1999-01-26,2.5789,2.5836,2.5058,2.5223,4794452,0
1999-01-27,2.5223,2.5223,2.4775,2.4775,869636,0
1999-01-28,2.4775,2.527,2.4658,2.4847,1936955,0
1999-01-29,2.5106,2.5528,2.4895,2.5129,4330367,0
1999-02-01,2.5223,2.5436,2.5034,2.5129,1366818,0
1999-02-02,2.5177,2.5483,2.5058,2.546,2259356,0
1999-02-03,2.5436,2.5671,2.5106,2.5389,1494079,0
1999-02-04,2.5364,2.5389,2.501,2.5223,1040169,0
1999-02-05,2.5364,2.5364,2.487,2.487,2371352,0
1999-02-08,2.4775,2.4799,2.4446,2.4586,797525,0
1999-02-09,2.4682,2.4847,2.4514,2.4538,970600,0
1999-02-10,2.4446,2.447,2.3785,2.4044,1115681,0
1999-02-11,2.3928,2.4044,2.348,2.348,1873322,0
1999-02-12,2.348,2.3832,2.348,2.3526,814486,0
1999-02-16,2.3619,2.3928,2.3619,2.3644,573542,0
1999-02-17,2.3644,2.3644,2.2842,2.2889,937514,0
1999-02-18,2.2984,2.3312,2.2984,2.315,750857,0
1999-02-19,2.3196,2.3408,2.2984,2.3077,550626,0
1999-02-22,2.3052,2.3619,2.3052,2.322,978238,0
1999-02-23,2.3268,2.3268,2.2774,2.2912,1068167,0
1999-02-24,2.2774,2.3031,2.2417,2.2417,1354940,0
1999-02-25,2.2488,2.2534,2.2395,2.2441,1631520,0
1999-02-26,2.2534,2.3526,2.2488,2.348,1480503,0
1999-03-01,2.3126,2.329,2.2534,2.3101,1227674,0
1999-03-02,2.322,2.322,2.2488,2.2488,2051491,0
1999-03-03,2.2488,2.2488,2.2017,2.2065,695712,0
1999-03-04,2.211,2.2774,2.2065,2.2606,1132646,0
1999-03-05,2.2559,2.3432,2.2559,2.3243,1201369,0
1999-03-08,2.3101,2.3456,2.3031,2.3174,1751152,0
1999-03-09,2.3243,2.3312,2.2488,2.2534,1042720,0
1999-03-10,2.2441,2.3243,2.2372,2.3243,961267,0
1999-03-11,2.3336,2.3832,2.3077,2.3738,1120766,0
1999-03-12,2.3902,2.4328,2.3738,2.4233,3173118,0
1999-03-15,2.4116,2.5248,2.4116,2.4847,1745214,0
1999-03-16,2.4704,2.5601,2.4682,2.5601,2897382,0
1999-03-17,2.5551,2.5766,2.5483,2.5695,2344204,0
1999-03-18,2.5551,2.5953,2.5506,2.586,1630670,0
1999-03-19,2.586,2.6284,2.5812,2.6071,1362572,0
1999-03-22,2.6117,2.6117,2.5436,2.5649,654134,0
1999-03-23,2.5551,2.5551,2.4964,2.5412,1164043,0
1999-03-24,2.5412,2.5649,2.447,2.5601,734736,0
1999-03-25,2.5601,2.5766,2.5483,2.5601,1041869,0
1999-03-26,2.5506,2.5766,2.5506,2.5695,506511,0
1999-03-29,2.5812,2.6331,2.5766,2.6261,979931,0
1999-03-30,2.6117,2.6214,2.6025,2.6049,621046,0
1999-03-31,2.5812,2.6331,2.5812,2.6331,1173368,0
1999-04-01,2.6214,2.6448,2.6117,2.6331,1297247,0
1999-04-05,2.6379,2.6379,2.586,2.5908,979085,0
1999-04-06,2.5908,2.5908,2.5058,2.5695,837401,0
1999-04-07,2.5908,2.6049,2.534,2.5436,1133491,0
1999-04-08,2.5483,2.5483,2.4538,2.4847,1156400,0
1999-04-09,2.4918,2.501,2.4847,2.4964,577777,0
1999-04-12,2.4658,2.6448,2.4658,2.6284,1951379,0
1999-04-13,2.6401,2.6755,2.6049,2.6401,1860602,0
1999-04-14,2.6331,2.8546,2.6331,2.8501,3059423,0
1999-04-15,2.8453,2.9111,2.8453,2.8925,1869929,0
1999-04-16,2.8972,3.0267,2.8712,3.0127,3175655,0
1999-04-19,3.0127,3.0952,3.0127,3.0715,7495844,0
1999-04-20,3.0504,3.0669,2.8712,2.9184,1385483,0
1999-04-21,2.9184,2.9962,2.8996,2.9348,835701,0
1999-04-22,2.949,2.9561,2.8996,2.9231,883208,0
1999-04-23,2.9231,3.0551,2.9111,3.0221,503961,0
1999-04-26,3.0361,3.0481,2.9584,2.9913,586266,0
1999-04-27,3.081,3.114,3.0481,3.0929,1091084,0
1999-04-28,3.1186,3.2341,3.1186,3.2107,2042162,0
1999-04-29,3.1847,3.2083,3.1021,3.1163,2446866,0
1999-04-30,3.1306,3.1445,3.0621,3.081,1102108,0
1999-05-03,3.0857,3.1706,3.0857,3.1541,1433840,0
1999-05-04,3.1613,3.2671,3.1445,3.2177,4018991,0
1999-05-05,3.2177,3.2532,3.2177,3.2532,1522078,0
1999-05-06,3.2532,3.2862,3.239,3.2862,1046964,0
1999-05-07,3.2862,3.3075,3.1871,3.2742,1376152,0
1999-05-10,3.2886,3.3167,3.2083,3.2296,1026601,0
1999-05-11,3.2532,3.2601,3.2107,3.2319,2514730,0
1999-05-12,3.2247,3.2532,3.1094,3.1445,1278575,0
1999-05-13,3.1541,3.1589,3.0973,3.1069,761889,0
1999-05-14,3.114,3.1399,2.9938,3.0267,2150762,0
1999-05-17,3.0267,3.0291,2.9302,2.9938,1349843,0
1999-05-18,2.9938,3.0221,2.9184,2.9513,535357,0
1999-05-19,2.9657,3.0621,2.9584,2.9607,553174,0
1999-05-20,2.9607,2.9938,2.9395,2.9584,968904,0
1999-05-21,2.9561,2.9726,2.9111,2.9111,617653,0
1999-05-24,2.9184,2.9395,2.8593,2.8665,1333724,0
1999-05-25,2.8665,2.8805,2.8546,2.8665,869636,0
1999-05-26,2.8712,2.9444,2.8429,2.8901,1337121,0
1999-05-27,2.8735,2.8735,2.7487,2.7487,1259063,0
1999-05-28,2.7579,2.7627,2.7156,2.7487,2593640,0
1999-06-01,2.7368,2.7368,2.6637,2.6968,2552070,0
1999-06-02,2.6968,2.7274,2.6851,2.7015,1924227,0
1999-06-03,2.7156,2.7156,2.6261,2.6544,1072413,0
1999-06-04,2.6544,2.7746,2.6331,2.77,4174253,0
1999-06-07,2.7677,2.8335,2.7251,2.817,1346452,0
1999-06-08,2.817,2.8829,2.7981,2.8004,1066474,0
1999-06-09,2.784,2.7863,2.6685,2.6944,1860602,0
1999-06-10,2.7156,2.7533,2.6426,2.7251,2893977,0
1999-06-11,2.7205,2.7368,2.6851,2.6897,1439777,0
1999-06-14,2.6944,2.7533,2.6755,2.7062,1221729,0
1999-06-15,2.7015,2.7579,2.6637,2.6851,1293852,0
1999-06-16,2.6497,2.6591,2.5106,2.5528,2622485,0
1999-06-17,2.5577,2.5577,2.4586,2.4822,2756536,0
1999-06-18,2.5316,2.5695,2.501,2.5058,3443763,0
1999-06-21,2.5812,2.7251,2.5695,2.6968,5211031,0
1999-06-22,2.6637,2.6685,2.6166,2.6166,1708730,0
1999-06-23,2.5316,2.586,2.5058,2.5812,3413215,0
1999-06-24,2.5812,2.6401,2.5528,2.5577,1441474,0
1999-06-25,2.5577,2.5836,2.5364,2.5812,1471170,0
1999-06-28,2.6025,2.6166,2.5649,2.5695,855211,0
1999-06-29,2.5908,2.6071,2.5766,2.586,2030283,0
1999-06-30,2.5908,2.5908,2.3762,2.3762,4415211,0
1999-07-01,2.5177,2.6732,2.5058,2.6214,4485628,0
1999-07-02,2.6261,2.6261,2.5316,2.5977,1271790,0
1999-07-06,2.5977,2.6261,2.5601,2.5908,1516143,0
1999-07-07,2.5977,2.6117,2.5812,2.6025,1431299,0
1999-07-08,2.6071,2.6755,2.6049,2.6637,1430446,0
1999-07-09,2.6591,2.6637,2.6331,2.6497,611714,0
1999-07-12,2.6591,2.6591,2.5953,2.619,1058837,0
1999-07-13,2.6117,2.6261,2.5953,2.6117,735584,0
1999-07-14,2.6049,2.6117,2.5812,2.5836,772920,0
1999-07-15,2.5836,2.5836,2.5106,2.5129,1114835,0
1999-07-16,2.5316,2.5483,2.5248,2.5248,2048100,0
1999-07-19,2.5248,2.5364,2.5034,2.5177,1632372,0
1999-07-20,2.5106,2.5248,2.4918,2.501,1064774,0
1999-07-21,2.527,2.6614,2.4964,2.546,2058279,0
1999-07-22,2.5364,2.6049,2.5129,2.5364,671103,0
1999-07-23,2.5483,2.6049,2.5058,2.586,887455,0
1999-07-26,2.6401,2.6637,2.475,2.586,2360321,0
1999-07-27,2.6214,2.7392,2.6166,2.6968,4113169,0
1999-07-28,2.6968,2.7015,2.6331,2.6614,1369359,0
1999-07-29,2.6214,2.6732,2.6166,2.6497,2038770,0
1999-07-30,2.6544,2.7487,2.6497,2.7251,1433840,0
1999-08-02,2.7274,2.7768,2.6827,2.6944,1404999,0
1999-08-03,2.7062,2.7321,2.6803,2.6968,1841082,0
1999-08-04,2.6968,2.7415,2.6755,2.7107,1597584,0
1999-08-05,2.7181,2.7205,2.6614,2.6732,746613,0
1999-08-06,2.6591,2.7015,2.6331,2.6803,1069015,0
1999-08-09,2.6755,2.6755,2.6117,2.6401,895936,0
1999-08-10,2.6732,2.7251,2.6685,2.7107,1420266,0
1999-08-11,2.7251,2.9395,2.7251,2.9089,3498059,0
1999-08-12,2.9111,2.9513,2.7959,2.8193,2337412,0
1999-08-13,2.8053,2.8123,2.7981,2.8004,1005381,0
1999-08-16,2.8053,2.8546,2.7981,2.8546,1113131,0
1999-08-17,2.8546,2.8901,2.8405,2.8618,1035079,0
1999-08-18,2.8569,2.8569,2.791,2.8123,1132646,0
1999-08-19,2.791,2.8053,2.77,2.7981,893397,0
1999-08-20,2.7981,2.8381,2.7981,2.817,924787,0
1999-08-23,2.8311,2.8311,2.7274,2.7487,1194580,0
1999-08-24,2.7579,2.7579,2.4847,2.5389,4013053,0
1999-08-25,2.5316,2.5718,2.4847,2.5248,2223726,0
1999-08-26,2.5389,2.5718,2.5129,2.527,2061674,0
1999-08-27,2.527,2.5649,2.5248,2.5528,1253972,0
1999-08-30,2.5551,2.5624,2.4986,2.5199,915450,0
1999-08-31,2.5248,2.5789,2.5223,2.5364,1091084,0
1999-09-01,2.5364,2.593,2.5294,2.5624,562509,0
1999-09-02,2.5766,2.5789,2.5199,2.5248,710133,0
1999-09-03,2.5551,2.586,2.5506,2.5624,698258,0
1999-09-07,2.5671,2.6071,2.5506,2.5718,787340,0
1999-09-08,2.586,2.6238,2.586,2.6097,969754,0
1999-09-09,2.6025,2.6214,2.6025,2.619,688923,0
1999-09-10,2.6448,2.6755,2.619,2.6284,844182,0
1999-09-13,2.6142,2.6426,2.6142,2.6238,239255,0
1999-09-14,2.6097,2.6238,2.5789,2.593,821280,0
1999-09-15,2.6025,2.619,2.5718,2.5836,771216,0
1999-09-16,2.5789,2.5884,2.5152,2.5294,548085,0
1999-09-17,2.5364,2.5789,2.5364,2.5577,397908,0
1999-09-20,2.5649,2.619,2.4775,2.4799,780547,0
1999-09-21,2.4799,2.4847,2.4538,2.4775,1113131,0
1999-09-22,2.4847,2.5436,2.4847,2.4986,612568,0
1999-09-23,2.501,2.5248,2.4986,2.5083,843338,0
1999-09-24,2.5083,2.5083,2.4021,2.4305,1140282,0
1999-09-27,2.5412,2.5412,2.4775,2.4941,1727390,0
1999-09-28,2.4895,2.4941,2.4682,2.4728,571838,0
1999-09-29,2.4728,2.4941,2.4682,2.4682,1451660,0
1999-09-30,2.4682,2.5199,2.4682,2.487,1445715,0
1999-10-01,2.4986,2.4986,2.4446,2.4446,835701,0
1999-10-04,2.4538,2.4634,2.4209,2.4233,677049,0
1999-10-05,2.4305,2.4305,2.3667,2.3667,1250582,0
1999-10-06,2.3667,2.3902,2.3456,2.355,1227674,0
1999-10-07,2.355,2.3667,2.275,2.3667,1630670,0
1999-10-08,2.3595,2.4538,2.3312,2.447,1499169,0
1999-10-11,2.4374,2.4658,2.3644,2.3691,586266,0
1999-10-12,2.3667,2.3667,2.322,2.322,791585,0
1999-10-13,2.322,2.3312,2.275,2.2865,1156400,0
1999-10-14,2.2889,2.2889,2.171,2.2135,2839677,0
1999-10-15,2.2182,2.23,2.164,2.1733,2111737,0
1999-10-18,2.1805,2.2559,2.1757,2.2348,2798953,0
1999-10-19,2.2395,2.2774,2.2229,2.2348,932417,0
1999-10-20,2.2348,2.2348,2.164,2.1876,941756,0
1999-10-21,2.1594,2.2088,2.1498,2.1805,1729092,0
1999-10-22,2.1733,2.2774,2.1733,2.2466,895086,0
1999-10-25,2.2466,2.3785,2.2253,2.275,2503709,0
1999-10-26,2.2889,2.2889,2.2135,2.2441,1673098,0
1999-10-27,2.2229,2.2774,2.2229,2.27,2405286,0
1999-10-28,2.2865,2.322,2.2466,2.2655,1029994,0
1999-10-29,2.2655,2.3009,2.2559,2.275,724559,0
1999-11-01,2.275,2.2961,2.23,2.2606,765283,0
1999-11-02,2.275,2.275,2.2253,2.2441,1424501,0
1999-11-03,2.2865,2.2865,2.2606,2.2655,690619,0
1999-11-04,2.2678,2.2774,2.2041,2.2253,870485,0
1999-11-05,2.2348,2.2466,2.211,2.2324,1256523,0
1999-11-08,2.2182,2.2606,2.2135,2.2466,613420,0
1999-11-09,2.2466,2.2466,2.138,2.1664,2333166,0
1999-11-10,2.1664,2.275,2.131,2.2441,1251430,0
1999-11-11,2.23,2.3009,2.2253,2.2818,1304878,0
1999-11-12,2.2818,2.3031,2.1594,2.2088,1181855,0
1999-11-15,2.2017,2.2488,2.2017,2.23,1730790,0
1999-11-17,2.2229,2.2324,2.1924,2.23,812789,0
1999-11-18,2.2229,2.2889,2.1971,2.2182,750004,0
1999-11-19,2.19,2.2253,2.1498,2.1924,1434686,0
1999-11-22,2.2088,2.2182,2.1498,2.1522,553174,0
1999-11-23,2.1594,2.2041,2.1332,2.2041,1440629,0
1999-11-24,2.1805,2.1805,2.138,2.1546,556571,0
1999-11-26,2.171,2.171,2.131,2.131,166294,0
1999-11-29,2.1427,2.171,2.1217,2.1217,1494079,0
1999-11-30,2.1075,2.1357,2.0579,2.1075,1348995,0
1999-12-01,2.0931,2.1522,2.0532,2.138,1984466,0
1999-12-02,2.1522,2.1924,2.1357,2.1828,1141981,0
1999-12-03,2.1947,2.2348,2.1947,2.2205,740674,0
1999-12-06,2.211,2.2512,2.1947,2.2348,957876,0
1999-12-07,2.2205,2.263,2.1994,2.23,688069,0
1999-12-08,2.2159,2.2276,2.1781,2.1853,365676,0
1999-12-09,2.1781,2.19,2.1075,2.1217,507361,0
1999-12-10,2.1357,2.1687,2.1144,2.1594,677049,0
1999-12-13,2.1498,2.19,2.0508,2.0602,1475418,0
1999-12-14,2.0485,2.0625,2.0226,2.0296,2224570,0
1999-12-15,2.0391,2.1357,2.0391,2.1121,565052,0
1999-12-16,2.1004,2.1004,2.065,2.0746,621894,0
1999-12-17,2.084,2.0956,2.0532,2.0602,1057990,0
1999-12-20,2.0602,2.0602,2.0061,2.0391,1178470,0
1999-12-21,2.0391,2.0746,2.0367,2.0602,840788,0
1999-12-22,2.0698,2.1075,2.0579,2.0698,567592,0
1999-12-23,2.0722,2.1498,2.0722,2.1357,956172,0
1999-12-27,2.131,2.131,2.0908,2.1053,492090,0
1999-12-28,2.0956,2.2159,2.0931,2.19,710133,0
1999-12-29,2.1687,2.23,2.1217,2.1687,839945,0
1999-12-30,2.1594,2.171,2.1168,2.1427,507361,0
1999-12-31,2.157,2.2348,2.1522,2.23,494630,0
2000-01-03,2.2253,2.27,2.2065,2.2559,1735871,0
2000-01-04,2.2417,2.2842,2.1781,2.1828,1297247,0
2000-01-05,2.1733,2.2466,2.1733,2.2205,617653,0
2000-01-06,2.2276,2.2936,2.2276,2.2559,569295,0
2000-01-07,2.263,2.2889,2.1733,2.1924,1067317,0
2000-01-10,2.3902,2.3902,2.2512,2.263,4020692,0
2000-01-11,2.2678,2.3196,2.2559,2.3052,2627574,0
2000-01-12,2.3052,2.3077,2.2065,2.2065,1438933,0
2000-01-13,2.2466,2.3667,2.2372,2.2559,2343351,0
2000-01-14,2.3667,2.4044,2.348,2.3832,1662065,0
2000-01-18,2.3974,2.4493,2.3762,2.4021,1505108,0
2000-01-19,2.4138,2.4138,2.3456,2.3619,2171122,0
2000-01-20,2.3762,2.3974,2.355,2.3762,1793569,0
2000-01-21,2.4138,2.4281,2.3243,2.3243,2274631,0
2000-01-24,2.336,2.3408,2.211,2.23,1407536,0
2000-01-25,2.2253,2.23,2.1262,2.1262,1700249,0
2000-01-26,2.0956,2.1781,2.0956,2.1522,1529708,0
2000-01-27,2.157,2.164,2.1075,2.1217,1951379,0
2000-01-28,2.1262,2.1262,2.0391,2.0391,1304032,0
2000-01-31,2.044,2.0862,2.0014,2.0602,1184403,0
2000-02-01,2.0485,2.0722,2.013,2.0367,557415,0
2000-02-02,2.0485,2.0508,1.9824,2.0014,955322,0
2000-02-03,2.0485,2.0532,1.9874,2.0084,971444,0
2000-02-04,2.0014,2.0084,1.9542,1.9704,1134343,0
2000-02-07,1.9801,1.9824,1.9235,1.9283,936660,0
2000-02-08,1.9353,1.9448,1.8671,1.8671,743221,0
2000-02-09,1.8694,1.9142,1.834,1.8764,1755393,0
2000-02-10,1.8764,1.8764,1.8294,1.8459,716918,0
2000-02-11,1.8459,1.8551,1.7963,1.8294,879811,0
2000-02-14,1.8294,1.8574,1.8246,1.8459,744915,0
2000-02-15,1.8294,1.8622,1.8174,1.8174,1472023,0
2000-02-16,1.8411,1.8459,1.7679,1.7868,1073259,0
2000-02-17,1.7986,1.8174,1.7868,1.7986,446275,0
2000-02-18,1.775,1.7868,1.643,1.6785,1540742,0
2000-02-22,1.7208,1.7255,1.6855,1.7138,721158,0
2000-02-23,1.702,1.742,1.6973,1.6973,999447,0
2000-02-24,1.6973,1.6973,1.6077,1.6242,1022355,0
2000-02-25,1.6405,1.643,1.5936,1.6007,475119,0
2000-02-28,1.6123,1.617,1.5723,1.6007,582019,0
2000-02-29,1.6007,1.6099,1.5277,1.5277,995204,0
2000-03-01,1.5511,1.5558,1.4993,1.5322,1555165,0
2000-03-02,1.5346,1.5346,1.4828,1.511,1259063,0
2000-03-03,1.5064,1.6218,1.5041,1.5227,1393114,0
2000-03-06,1.5227,1.5723,1.5227,1.5416,1177612,0
2000-03-07,1.5511,1.5936,1.4993,1.5277,1625585,0
2000-03-08,1.5416,1.6738,1.5416,1.6099,2690359,0
2000-03-09,1.6383,1.6738,1.6218,1.6453,1214944,0
2000-03-10,1.6313,1.6525,1.6053,1.6194,1006239,0
2000-03-13,1.6194,1.6502,1.5936,1.6405,1147071,0
2000-03-14,1.6525,1.6901,1.6337,1.6689,1018965,0
2000-03-15,1.6807,1.789,1.6738,1.7655,1767268,0
2000-03-16,1.789,1.9306,1.7775,1.9214,2406988,0
2000-03-17,1.9214,1.9214,1.8528,1.8551,1474562,0
2000-03-20,1.8011,1.8999,1.7938,1.7963,2090521,0
2000-03-21,1.7938,1.834,1.7562,1.8196,1617098,0
2000-03-22,1.8294,1.834,1.7655,1.8011,1836842,0
2000-03-23,1.7868,1.8694,1.7798,1.8459,1119922,0
2000-03-24,1.8459,1.8459,1.8081,1.8246,1158110,0
2000-03-27,1.8246,1.8411,1.8174,1.8196,1209001,0
2000-03-28,1.8196,1.8459,1.8196,1.8196,1089377,0
2000-03-29,1.8196,1.8482,1.7868,1.8058,878127,0
2000-03-30,1.8174,1.8764,1.8174,1.8574,787340,0
2000-03-31,1.8459,1.9754,1.827,1.9682,1574675,0
2000-04-03,1.9566,2.0391,1.9566,2.0154,2337412,0
2000-04-04,2.0084,2.0084,1.9095,1.9754,1544982,0
2000-04-05,1.9517,2.0367,1.9424,2.0226,1692614,0
2000-04-06,2.0508,2.1053,2.0391,2.0793,3259653,0
2000-04-07,2.1144,2.1144,2.044,2.0508,1719761,0
2000-04-10,2.0367,2.0746,2.0274,2.065,830606,0
2000-04-11,2.065,2.0862,2.065,2.0793,957020,0
2000-04-12,2.0793,2.1427,2.0722,2.0908,1100408,0
2000-04-13,2.0793,2.1121,2.0793,2.1075,826368,0
2000-04-14,2.1004,2.1004,2.0226,2.0391,1629828,0
2000-04-17,2.0274,2.0296,1.8952,1.9517,2101550,0
2000-04-18,1.94,1.94,1.8622,1.8835,1225126,0
2000-04-19,1.8835,2.0226,1.8788,1.9142,1033385,0
2000-04-20,1.9259,1.9353,1.8459,1.8764,1137734,0
2000-04-24,1.8764,1.8764,1.7938,1.8364,1144524,0
2000-04-25,1.9353,1.9353,1.8246,1.8835,1164888,0
2000-04-26,1.8976,1.8976,1.834,1.8574,1164888,0
2000-04-27,1.8459,1.8788,1.7868,1.8196,991810,0
2000-04-28,1.8364,1.8364,1.7798,1.7938,934122,0
2000-05-01,1.7586,1.8011,1.7185,1.728,2151612,0
2000-05-02,1.7233,1.7938,1.7114,1.7444,1704490,0
2000-05-03,1.7586,1.8011,1.7372,1.7492,1166585,0
2000-05-04,1.7396,1.789,1.7396,1.7562,1102108,0
2000-05-05,1.7562,1.8081,1.7516,1.7963,937514,0
2000-05-08,1.789,1.8196,1.7727,1.7845,634621,0
2000-05-09,1.7845,1.8246,1.7845,1.8174,498870,0
2000-05-10,1.8174,1.8459,1.8174,1.827,936660,0
2000-05-11,1.8196,1.8999,1.8196,1.8835,1132646,0
2000-05-12,1.8952,1.9306,1.8551,1.8999,1054595,0
2000-05-15,1.9118,1.9306,1.9046,1.9259,1046110,0
2000-05-16,1.8671,1.9329,1.8574,1.9329,1113987,0
2000-05-17,1.9189,1.9566,1.8904,1.9306,677049,0
2000-05-18,1.9306,1.9306,1.8482,1.8671,2007374,0
2000-05-19,1.8528,1.8528,1.8174,1.8196,889154,0
2000-05-22,1.834,1.8574,1.7845,1.8011,1143676,0
2000-05-23,1.8011,1.8011,1.6996,1.7114,1248032,0
2000-05-24,1.7185,1.7444,1.7114,1.7114,1276879,0
2000-05-25,1.7161,1.7372,1.6901,1.7161,628687,0
2000-05-26,1.709,1.7233,1.6996,1.7161,821280,0
2000-05-30,1.7138,1.728,1.6761,1.7138,1171674,0
2000-05-31,1.7138,1.7138,1.6973,1.6996,587956,0
2000-06-01,1.6973,1.754,1.6925,1.742,945147,0
2000-06-02,1.7492,1.7868,1.7492,1.7655,1326088,0
2000-06-05,1.7703,1.789,1.7348,1.775,1309121,0
2000-06-06,1.775,1.8081,1.7468,1.789,1073259,0
2000-06-07,1.789,1.789,1.7468,1.7609,903576,0
2000-06-08,1.754,1.7703,1.742,1.754,611714,0
2000-06-09,1.7609,1.8105,1.7586,1.7679,1225974,0
2000-06-12,1.7703,1.7986,1.7679,1.7822,1083440,0
2000-06-13,1.7775,1.7963,1.7775,1.7868,1181003,0
2000-06-14,1.7868,1.8316,1.7868,1.815,598990,0
2000-06-15,1.8174,1.8174,1.7822,1.7963,613420,0
2000-06-16,1.7963,1.827,1.7938,1.8126,648194,0
2000-06-19,1.8174,1.8174,1.7775,1.7775,1096165,0
2000-06-20,1.7775,1.8034,1.7775,1.7986,607474,0
2000-06-21,1.7938,1.7986,1.775,1.7822,677896,0
2000-06-22,1.7963,1.8196,1.7679,1.8196,1091084,0
2000-06-23,1.8081,1.8646,1.8034,1.8364,766976,0
2000-06-26,1.8364,1.8859,1.8081,1.8081,1223433,0
2000-06-27,1.7822,1.8034,1.742,1.789,2769258,0
2000-06-28,1.8034,1.8952,1.775,1.8671,1628983,0
2000-06-29,1.8551,2.0722,1.8551,2.0202,2901618,0
2000-06-30,2.0202,2.0202,1.7938,1.8434,6104428,0
2000-07-03,1.8574,1.8904,1.8387,1.8904,848426,0
2000-07-05,1.9024,1.9164,1.8646,1.8718,769522,0
2000-07-06,1.8718,1.8764,1.8174,1.8551,2780293,0
2000-07-07,1.8574,1.8574,1.827,1.8364,1419419,0
2000-07-10,1.827,1.9164,1.8246,1.8999,590508,0
2000-07-11,1.9824,1.9824,1.9378,1.9566,1512741,0
2000-07-12,1.9517,1.9517,1.9142,1.9353,1195433,0
2000-07-13,1.9164,2.0107,1.9164,1.9966,798367,0
2000-07-14,1.9898,2.0249,1.9898,2.0084,651593,0
2000-07-17,2.0107,2.0107,1.9682,1.9943,677896,0
2000-07-18,1.9874,2.0249,1.9777,1.9824,718624,0
2000-07-19,1.9824,2.0391,1.9777,2.0296,1481354,0
2000-07-20,2.0344,2.065,2.0296,2.0508,1110591,0
2000-07-21,2.0415,2.0485,2.0179,2.0202,703343,0
2000-07-24,2.0249,2.0249,1.9898,2.013,780547,0
2000-07-25,2.0202,2.0579,2.0202,2.032,1890295,0
2000-07-26,1.9824,2.0415,1.9824,2.013,1561950,0
2000-07-27,2.0179,2.0532,1.999,2.0391,701648,0
2000-07-28,2.0391,2.0391,1.9661,1.9824,660072,0
2000-07-31,1.9898,2.084,1.9682,1.9874,914604,0
2000-08-01,1.9754,2.0179,1.9164,1.9542,1558557,0
2000-08-02,1.9566,2.0107,1.9566,1.9682,850124,0
2000-08-03,1.9235,1.9542,1.9235,1.9353,1389723,0
2000-08-04,1.9424,1.9682,1.9353,1.9661,700800,0
2000-08-07,1.9614,1.9614,1.9378,1.9424,1165730,0
2000-08-08,1.9164,1.9824,1.9164,1.9754,497178,0
2000-08-09,1.9754,1.9754,1.9353,1.9353,764429,0
2000-08-10,1.9353,1.9614,1.9283,1.9353,492090,0
2000-08-11,1.9142,1.9824,1.9142,1.9566,748308,0
2000-08-14,1.9566,1.9874,1.9517,1.9777,1660377,0
2000-08-15,1.9777,2.0107,1.9682,1.9682,802606,0
2000-08-16,1.9682,1.973,1.9471,1.9661,529415,0
2000-08-17,1.973,1.973,1.9235,1.9542,895936,0
2000-08-18,1.9378,1.9471,1.9164,1.9214,716070,0
2000-08-21,1.9118,1.9424,1.9071,1.9071,557415,0
2000-08-22,1.9024,1.9071,1.8764,1.8835,1509348,0
2000-08-23,1.8859,1.8904,1.8574,1.8788,771216,0
2000-08-24,1.8859,1.9283,1.8859,1.9118,606620,0
2000-08-25,1.9024,1.9214,1.8929,1.9164,478518,0
2000-08-28,1.9118,1.9378,1.9071,1.9142,454759,0
2000-08-29,1.9071,1.999,1.8999,1.9824,2677629,0
2000-08-30,1.973,1.9754,1.9614,1.973,693168,0
2000-08-31,1.9801,2.0061,1.973,1.992,622747,0
2000-09-01,2.0061,2.0202,1.9943,2.013,607474,0
2000-09-05,2.013,2.0415,2.0084,2.0367,574385,0
2000-09-06,2.0532,2.0625,2.0202,2.0556,1612011,0
2000-09-07,2.0556,2.0673,2.0274,2.0415,892545,0
2000-09-08,2.032,2.0556,2.0154,2.0249,587956,0
2000-09-11,2.0249,2.0579,2.0061,2.032,1075801,0
2000-09-12,2.032,2.032,2.013,2.0202,1437233,0
2000-09-13,2.0249,2.0249,2.0061,2.0061,3938393,0
2000-09-14,1.9824,1.9824,1.9095,1.9517,3339405,0
2000-09-15,1.9259,1.9874,1.9214,1.9542,2330628,0
2000-09-18,1.9542,1.9943,1.9306,1.9329,845028,0
2000-09-19,1.9118,1.9142,1.8741,1.8835,1937805,0
2000-09-20,1.8952,1.8976,1.8835,1.8835,619352,0
2000-09-21,1.8741,1.8764,1.834,1.8364,1322696,0
2000-09-22,1.8364,1.8694,1.834,1.8694,1197970,0
2000-09-25,1.8694,1.8952,1.8459,1.8599,1131802,0
2000-09-26,1.8599,1.8835,1.8364,1.8387,957020,0
2000-09-27,1.8387,1.8387,1.8294,1.8387,1346452,0
2000-09-28,1.827,1.8364,1.8081,1.834,2103249,0
2000-09-29,1.8364,1.8599,1.789,1.8222,2759927,0
2000-10-02,1.815,1.8174,1.7703,1.7775,753400,0
2000-10-03,1.7938,1.8294,1.7822,1.7963,2389164,0
2000-10-04,1.7963,1.8694,1.775,1.7868,1681585,0
2000-10-05,1.789,1.789,1.728,1.7468,1493229,0
2000-10-06,1.7609,1.8081,1.7372,1.754,859455,0
2000-10-09,1.754,1.8081,1.754,1.7963,788186,0
2000-10-10,1.7822,1.7822,1.754,1.754,688923,0
2000-10-11,1.754,1.754,1.7185,1.7208,972294,0
2000-10-12,1.7138,1.7396,1.6996,1.7255,856062,0
2000-10-13,1.7326,1.775,1.7326,1.775,1032532,0
2000-10-16,1.775,1.775,1.7138,1.7468,600686,0
2000-10-17,1.742,1.7492,1.6925,1.7138,648194,0
2000-10-18,1.7138,1.7138,1.6405,1.6785,862000,0
2000-10-19,1.6761,1.7586,1.6689,1.7372,882360,0
2000-10-20,1.728,1.7609,1.728,1.754,750004,0
2000-10-23,1.754,1.7679,1.7208,1.7372,912059,0
2000-10-24,1.7679,1.9259,1.7679,1.9095,3026341,0
2000-10-25,1.8952,1.8976,1.8081,1.8788,1743510,0
2000-10-26,1.8788,1.9824,1.8788,1.9614,1446563,0
2000-10-27,1.9591,1.9661,1.9142,1.9496,601533,0
2000-10-30,1.9517,2.013,1.9517,2.013,1648493,0
2000-10-31,2.0084,2.0274,1.973,2.0202,1954773,0
2000-11-01,2.0202,2.0274,1.9824,2.0014,551472,0
2000-11-02,2.0084,2.0084,1.9824,2.0014,596445,0
2000-11-03,2.0061,2.013,1.973,2.0084,506511,0
2000-11-06,2.013,2.0367,1.9943,2.0367,907815,0
2000-11-07,2.0367,2.0673,2.0344,2.0673,384332,0
2000-11-08,2.0673,2.1332,2.0415,2.1192,844182,0
2000-11-09,2.1075,2.1168,2.0579,2.0722,1006239,0
2000-11-10,2.0722,2.0722,1.9966,2.0485,699950,0
2000-11-13,2.0415,2.1098,2.013,2.0722,496326,0
2000-11-14,2.084,2.1098,2.0793,2.1075,972294,0
2000-11-15,2.1075,2.1451,2.098,2.1451,1063930,0
2000-11-16,2.1546,2.1828,2.1028,2.1286,1028290,0
2000-11-17,2.1427,2.1687,2.1239,2.1332,783105,0
2000-11-20,2.1451,2.1781,2.1098,2.164,606620,0
2000-11-21,2.1687,2.1687,2.138,2.1546,419116,0
2000-11-22,2.1546,2.1781,2.1332,2.171,565904,0
2000-11-24,2.171,2.2065,2.164,2.2041,488695,0
2000-11-27,2.2041,2.2348,2.1994,2.2205,1097868,0
2000-11-28,2.2135,2.2276,2.1947,2.2041,516692,0
2000-11-29,2.1971,2.1971,2.131,2.1427,679588,0
2000-11-30,2.1476,2.263,2.1476,2.2488,702497,0
2000-12-01,2.2417,2.2912,2.2417,2.2512,1408388,0
2000-12-04,2.2512,2.3052,2.2512,2.2936,979085,0
2000-12-05,2.3077,2.3336,2.2912,2.3077,1193728,0
2000-12-06,2.3077,2.3243,2.2441,2.2488,1030840,0
2000-12-07,2.2724,2.2818,2.2135,2.2182,437788,0
2000-12-08,2.2041,2.2984,2.2041,2.2678,1413478,0
2000-12-11,2.2936,2.3052,2.1924,2.2678,1608617,0
2000-12-12,2.2842,2.2842,2.2088,2.2534,488695,0
2000-12-13,2.2582,2.2678,2.2088,2.2441,474273,0
2000-12-14,2.23,2.2324,2.1757,2.2041,916300,0
2000-12-15,2.2182,2.3052,2.2088,2.2678,2773506,0
2000-12-18,2.2655,2.2912,2.2534,2.2678,1518683,0
2000-12-19,2.2724,2.388,2.2678,2.355,2932155,0
2000-12-20,2.3384,2.3809,2.3126,2.3526,1056289,0
2000-12-21,2.355,2.4351,2.329,2.4305,1150465,0
2000-12-22,2.4422,2.4822,2.4044,2.475,1075801,0
2000-12-26,2.501,2.6779,2.4682,2.6379,1826665,0
2000-12-27,2.6426,2.6992,2.6354,2.6873,1791025,0
2000-12-28,2.7015,2.7344,2.6873,2.7274,1990405,0
2000-12-29,2.7132,2.7677,2.6591,2.6591,2113432,0
2001-01-02,2.6448,2.6568,2.5577,2.5649,2133794,0
2001-01-03,2.5506,2.7321,2.5506,2.7205,2238146,0
2001-01-04,2.7181,2.7227,2.6873,2.7085,1580624,0
2001-01-05,2.6426,2.6827,2.619,2.6732,2658963,0
2001-01-08,2.6827,2.7392,2.6306,2.6614,1679881,0
2001-01-09,2.6568,2.6873,2.6379,2.6873,2018403,0
2001-01-10,2.7015,2.7791,2.6873,2.7725,3527756,0
2001-01-11,2.7725,2.8193,2.7344,2.744,3941789,0
2001-01-12,2.7603,2.7603,2.6732,2.692,1194580,0
2001-01-16,2.692,2.692,2.6025,2.6354,2667454,0
2001-01-17,2.6354,2.6448,2.5836,2.6025,1975983,0
2001-01-18,2.6166,2.6354,2.5908,2.5977,1433840,0
2001-01-19,2.5977,2.5977,2.475,2.4895,1396502,0
2001-01-22,2.4092,2.4847,2.4092,2.4493,2322987,0
2001-01-23,2.4611,2.5199,2.4538,2.5106,1533107,0
2001-01-24,2.5152,2.5718,2.4964,2.5364,1231918,0
2001-01-25,2.5506,2.5908,2.3856,2.4209,2977978,0
2001-01-26,2.4257,2.4257,2.3052,2.3077,2601273,0
2001-01-29,2.3077,2.3408,2.2842,2.3312,2673391,0
2001-01-30,2.3312,2.3312,2.2774,2.3052,2217782,0
2001-01-31,2.3077,2.336,2.2961,2.3077,2238998,0
2001-02-01,2.322,2.4021,2.3196,2.3619,1226826,0
2001-02-02,2.3526,2.3856,2.3052,2.3052,995204,0
2001-02-05,2.3031,2.348,2.3031,2.348,1164043,0
2001-02-06,2.348,2.3714,2.3268,2.3667,1266698,0
2001-02-07,2.3526,2.3667,2.3408,2.3644,600686,0
2001-02-08,2.3644,2.3785,2.3456,2.3573,1018115,0
2001-02-09,2.3714,2.3714,2.322,2.3336,1446563,0
2001-02-12,2.3312,2.3714,2.3077,2.3595,1000289,0
2001-02-13,2.3595,2.3951,2.3408,2.3667,660926,0
2001-02-14,2.3595,2.4044,2.348,2.3714,1139436,0
2001-02-15,2.3619,2.4538,2.3619,2.4257,1140282,0
2001-02-16,2.4374,2.4658,2.3809,2.3928,961267,0
2001-02-20,2.3951,2.4514,2.3336,2.336,951084,0
2001-02-21,2.3408,2.3714,2.2348,2.3077,1124166,0
2001-02-22,2.315,2.329,2.2842,2.3052,735584,0
2001-02-23,2.3031,2.3031,2.1971,2.2606,1441474,0
2001-02-26,2.2724,2.3384,2.2678,2.3077,951084,0
2001-02-27,2.348,2.3951,2.3243,2.3762,1298946,0
2001-02-28,2.3762,2.4186,2.3714,2.3997,1782542,0
2001-03-01,2.3997,2.4233,2.3785,2.3785,1546679,0
2001-03-02,2.3644,2.447,2.3526,2.4092,1036773,0
2001-03-05,2.4257,2.4704,2.3902,2.3928,1345606,0
2001-03-06,2.4069,2.4658,2.4044,2.4611,1334574,0
2001-03-07,2.4941,2.586,2.4941,2.546,2899067,0
2001-03-08,2.5389,2.6261,2.5389,2.6214,2021802,0
2001-03-09,2.5718,2.6448,2.5671,2.5812,1542436,0
2001-03-12,2.5718,2.5789,2.5129,2.5152,1179314,0
2001-03-13,2.5152,2.5977,2.4918,2.5908,1797816,0
2001-03-14,2.5695,2.6097,2.5389,2.5506,2686966,0
2001-03-15,2.5436,2.6166,2.5436,2.5671,1464383,0
2001-03-16,2.6025,2.6331,2.527,2.534,2303484,0
2001-03-19,2.5412,2.6261,2.534,2.6001,1402444,0
2001-03-20,2.6025,2.6544,2.5671,2.5695,1066474,0
2001-03-21,2.5812,2.5812,2.5152,2.546,1540742,0
2001-03-22,2.5436,2.5624,2.4233,2.534,2029435,0
2001-03-23,2.534,2.593,2.4847,2.5649,1833450,0
2001-03-26,2.5718,2.6591,2.5649,2.6261,886603,0
2001-03-27,2.6214,2.6614,2.5812,2.6568,1730790,0
2001-03-28,2.6473,2.6473,2.5551,2.619,954480,0
2001-03-29,2.6238,2.6473,2.5624,2.6214,1004538,0
2001-03-30,2.6049,2.6614,2.5671,2.6591,1081743,0
2001-04-02,2.6614,2.6827,2.5953,2.6426,1467778,0
2001-04-03,2.6426,2.6779,2.5601,2.5742,960415,0
2001-04-04,2.5742,2.692,2.5742,2.6827,859455,0
2001-04-05,2.6944,2.7392,2.6637,2.7368,1025750,0
2001-04-06,2.7227,2.7227,2.6306,2.6827,1015567,0
2001-04-09,2.6851,2.7533,2.6851,2.7227,1240401,0
2001-04-10,2.7181,2.7791,2.7085,2.7368,1193728,0
2001-04-11,2.7321,2.7344,2.6261,2.6779,1665463,0
2001-04-12,2.6944,2.7205,2.6214,2.6448,1474562,0
2001-04-16,2.6379,2.6637,2.6261,2.6614,995204,0
2001-04-17,2.6637,2.7062,2.6331,2.7062,639712,0
2001-04-18,2.7085,2.7791,2.6873,2.7579,846732,0
2001-04-19,2.7725,2.7791,2.7464,2.7725,967205,0
2001-04-20,2.7603,2.7791,2.7251,2.7464,843338,0
2001-04-23,2.7464,2.7603,2.7274,2.7487,633779,0
2001-04-24,2.7464,2.7579,2.7227,2.7344,758497,0
2001-04-25,2.7344,2.791,2.7274,2.7791,610017,0
2001-04-26,2.7227,2.7863,2.7132,2.7651,2889734,0
2001-04-27,2.7579,2.7627,2.6827,2.7132,1406683,0
2001-04-30,2.7015,2.7038,2.6544,2.6637,1142827,0
2001-05-01,2.6779,2.6779,2.6142,2.6379,1391415,0
2001-05-02,2.6473,2.6473,2.5671,2.6097,1999738,0
2001-05-03,2.5483,2.5551,2.4918,2.4918,1914050,0
2001-05-04,2.4728,2.5389,2.4658,2.5316,1282819,0
2001-05-07,2.5316,2.5436,2.4964,2.4986,1204765,0
2001-05-08,2.5034,2.5106,2.4847,2.4895,759337,0
2001-05-09,2.4847,2.4847,2.4399,2.4611,1013871,0
2001-05-10,2.5058,2.593,2.5034,2.5836,2216088,0
2001-05-11,2.5908,2.6331,2.5577,2.5695,1302330,0
2001-05-14,2.5649,2.586,2.5551,2.5671,659224,0
2001-05-15,2.5649,2.619,2.5649,2.6071,632071,0
2001-05-16,2.6071,2.7981,2.6025,2.7392,1490686,0
2001-05-17,2.7392,2.8593,2.7392,2.8004,1989557,0
2001-05-18,2.7959,2.8004,2.7579,2.7791,822126,0
2001-05-21,2.7725,2.8381,2.7627,2.8241,1218338,0
2001-05-22,2.7981,2.8099,2.7603,2.7677,1315907,0
2001-05-23,2.7579,2.7579,2.7181,2.7274,683829,0
2001-05-24,2.7298,2.7344,2.6803,2.7038,596445,0
2001-05-25,2.7015,2.7015,2.6637,2.6779,778007,0
2001-05-29,2.6803,2.7205,2.6591,2.7132,1823269,0
2001-05-30,2.7205,2.7392,2.7181,2.7321,1532259,0
2001-05-31,2.7321,2.7768,2.7321,2.7603,1415174,0
2001-06-01,2.7603,2.7603,2.7205,2.7251,1407536,0
2001-06-04,2.7344,2.8193,2.7298,2.8053,1116525,0
2001-06-05,2.8075,2.9064,2.8075,2.8996,3133239,0
2001-06-06,2.8996,2.9749,2.8781,2.8925,3324979,0
2001-06-07,2.8901,2.9041,2.8712,2.8829,797525,0
2001-06-08,2.8829,2.8829,2.8712,2.8759,296102,0
2001-06-11,2.8759,2.8781,2.8287,2.8335,1069870,0
2001-06-12,2.8501,2.8569,2.8193,2.8405,1547529,0
2001-06-13,2.8311,2.8453,2.8193,2.8218,724559,0
2001-06-14,2.8193,2.8193,2.7344,2.7392,529415,0
2001-06-15,2.7015,2.7725,2.6851,2.7392,2229660,0
2001-06-18,2.7464,2.7464,2.6992,2.7251,592202,0
2001-06-19,2.7464,2.7487,2.7321,2.7415,493782,0
2001-06-20,2.7344,2.7863,2.6897,2.7205,1730790,0
2001-06-21,2.7181,2.7181,2.6166,2.6379,1927624,0
2001-06-22,2.6426,2.6568,2.5436,2.5436,2242392,0
2001-06-25,2.5436,2.6025,2.5129,2.5766,2446866,0
2001-06-26,2.5624,2.6497,2.5551,2.6025,1188647,0
2001-06-27,2.6071,2.6827,2.6071,2.6779,1039325,0
2001-06-28,2.6779,2.7156,2.6779,2.7015,855211,0
2001-06-29,2.7015,2.7651,2.6968,2.7651,1005381,0
2001-07-02,2.7651,2.7768,2.744,2.7603,803463,0
2001-07-03,2.7487,2.7651,2.7321,2.7579,487845,0
2001-07-05,2.7579,2.7791,2.7392,2.7603,573542,0
2001-07-06,2.7603,2.7677,2.7156,2.7368,1108891,0
2001-07-09,2.7321,2.7321,2.6779,2.7085,623600,0
2001-07-10,2.7156,2.7392,2.7107,2.7321,729647,0
2001-07-11,2.7251,2.7627,2.7085,2.7627,743221,0
2001-07-12,2.7627,2.8381,2.7627,2.8359,916300,0
2001-07-13,2.8501,2.8641,2.8381,2.8546,1428750,0
2001-07-16,2.8501,2.8593,2.8335,2.8593,1305728,0
2001-07-17,2.8546,2.8593,2.8075,2.8501,1497469,0
2001-07-18,2.8429,2.8925,2.8381,2.8524,1379542,0
2001-07-19,2.8569,2.8712,2.8429,2.8593,781404,0
2001-07-20,2.8546,2.8781,2.8381,2.8641,779701,0
2001-07-23,2.8593,2.8901,2.8381,2.8689,794126,0
2001-07-24,2.8618,2.8689,2.8405,2.8593,2018403,0
2001-07-25,2.8524,2.8781,2.8263,2.8593,1207313,0
2001-07-26,2.8053,2.8593,2.7791,2.8241,1841931,0
2001-07-27,2.8241,2.8759,2.8075,2.8429,887455,0
2001-07-30,2.8501,2.8546,2.7725,2.8477,2199123,0
2001-07-31,2.8477,2.8972,2.8359,2.8735,1877566,0
2001-08-01,2.8829,2.9184,2.8618,2.8972,1265006,0
2001-08-02,2.9064,2.9231,2.8901,2.9019,1164888,0
2001-08-03,2.9064,2.9111,2.8829,2.9064,999447,0
2001-08-06,2.9041,2.9041,2.8147,2.8193,1246338,0
2001-08-07,2.8263,2.8263,2.791,2.8028,583717,0
2001-08-08,2.8028,2.8546,2.8028,2.8193,1985318,0
2001-08-09,2.8193,2.8263,2.7768,2.7768,2356926,0
2001-08-10,2.7768,2.8193,2.744,2.8123,1209851,0
2001-08-13,2.8075,2.8381,2.8075,2.8359,591352,0
2001-08-14,2.8335,2.9207,2.8287,2.9135,1589942,0
2001-08-15,2.9064,2.9135,2.8501,2.8641,576931,0
2001-08-16,2.8689,2.8972,2.8641,2.8972,2361171,0
2001-08-17,2.8855,2.9207,2.8855,2.9207,2831200,0
2001-08-20,2.9207,2.9348,2.8855,2.9231,979931,0
2001-08-21,2.9231,2.9419,2.8996,2.9041,873035,0
2001-08-22,2.9135,2.9703,2.8996,2.9703,1218338,0
2001-08-23,2.9632,3.0103,2.9607,2.9962,2188940,0
2001-08-24,2.9962,3.0313,2.9843,3.0221,2093068,0
2001-08-27,3.0174,3.0952,3.0174,3.0929,845028,0
2001-08-28,3.0929,3.0929,3.0243,3.0387,1707028,0
2001-08-29,3.0527,3.0952,3.0527,3.081,1210704,0
2001-08-30,3.0739,3.0973,3.0739,3.0906,2546125,0
2001-08-31,3.0906,3.0952,3.0597,3.0692,2185540,0
2001-09-04,3.1045,3.2623,3.1045,3.2508,4080078,0
2001-09-05,3.2815,3.3945,3.2532,3.338,5333207,0
2001-09-06,3.338,3.4017,3.312,3.3969,7537420,0
2001-09-07,3.3827,3.3827,3.2341,3.2908,4532297,0
2001-09-10,3.2341,3.2862,3.2341,3.2648,3464125,0
2001-09-17,3.2341,3.2341,3.1445,3.1964,3839128,0
2001-09-18,3.1589,3.22,3.1564,3.2083,3285103,0
2001-09-19,3.2037,3.3403,3.2037,3.2719,3116265,0
2001-09-20,3.2648,3.2648,3.1282,3.1919,3240986,0
2001-09-21,3.1163,3.1613,3.0551,3.1517,4540774,0
2001-09-24,3.1659,3.2579,3.1613,3.173,1980226,0
2001-09-25,3.1776,3.2648,3.1613,3.2556,4806333,0
2001-09-26,3.2579,3.2579,3.1895,3.2247,1610312,0
2001-09-27,3.2177,3.5266,3.2177,3.5243,5850745,0
2001-09-28,3.5123,3.5665,3.4251,3.4911,3562546,0
2001-10-01,3.3333,3.4299,3.3001,3.4158,4563685,0
2001-10-02,3.4017,3.4677,3.3827,3.4204,2166039,0
2001-10-03,3.4204,3.5312,3.3921,3.529,3415760,0
2001-10-04,3.5312,3.5312,3.4204,3.4299,2625030,0
2001-10-05,3.4158,3.4299,3.338,3.4087,2045557,0
2001-10-08,3.3945,3.4227,3.3096,3.3238,1128405,0
2001-10-09,3.3238,3.4017,3.2954,3.3167,2192335,0
2001-10-10,3.3167,3.4181,3.3167,3.3756,1432990,0
2001-10-11,3.3804,3.404,3.3591,3.3639,3260504,0
2001-10-12,3.3639,3.3639,3.2579,3.2886,2059980,0
2001-10-15,3.2886,3.3333,3.22,3.3238,2290750,0
2001-10-16,3.3286,3.4983,3.3238,3.4488,3161236,0
2001-10-17,3.4983,3.5075,3.4251,3.4323,1802055,0
2001-10-18,3.4465,3.4865,3.4275,3.4558,936660,0
2001-10-19,3.4677,3.5856,3.4677,3.5643,3665203,0
2001-10-22,3.5643,3.6444,3.5123,3.6301,2098153,0
2001-10-23,3.6233,3.6561,3.5808,3.6091,3601568,0
2001-10-24,3.6043,3.6514,3.6043,3.6444,1225974,0
2001-10-25,3.5856,3.7103,3.5736,3.6468,3308010,0
2001-10-26,3.6468,3.826,3.6444,3.8047,3338561,0
2001-10-29,3.774,3.774,3.6916,3.6964,2928761,0
2001-10-30,3.6964,3.6964,3.6043,3.6279,1745214,0
2001-10-31,3.6233,3.6349,3.5808,3.5877,1325240,0
2001-11-01,3.5997,3.7553,3.5997,3.7199,2907555,0
2001-11-02,3.7199,3.774,3.661,3.7245,1488142,0
2001-11-05,3.7598,3.8424,3.7553,3.7904,2503709,0
2001-11-06,3.7953,3.8446,3.774,3.8307,3074697,0
2001-11-07,3.826,3.9344,3.8142,3.8896,4337158,0
2001-11-08,3.8896,3.9439,3.8353,3.8636,2277176,0
2001-11-09,3.8636,3.9344,3.8636,3.899,1197970,0
2001-11-12,3.9062,3.9062,3.826,3.8331,1282819,0
2001-11-13,3.847,3.873,3.8142,3.8142,2712413,0
2001-11-14,3.8188,3.8683,3.7598,3.7765,3039905,0
2001-11-15,3.7716,3.8,3.7553,3.7598,1817330,0
2001-11-16,3.7716,3.7929,3.7668,3.7883,1824964,0
2001-11-19,3.8188,3.9062,3.8164,3.8707,2300085,0
2001-11-20,3.8777,3.9485,3.8566,3.9109,2211001,0
2001-11-21,3.9062,4.057,3.9014,3.991,2520672,0
2001-11-23,3.991,4.0452,3.991,4.0404,419116,0
2001-11-26,4.0688,4.1277,4.0428,4.0782,2003979,0
2001-11-27,4.0664,4.0711,3.9954,3.9979,2812537,0
2001-11-28,3.9651,4.0334,3.9224,4.0051,3082335,0
2001-11-29,4.0192,4.0971,4.0122,4.0664,2367111,0
2001-11-30,4.0664,4.1134,4.0026,4.0026,2854101,0
2001-12-03,3.9792,4.0122,3.8824,3.8896,2440924,0
2001-12-04,3.8446,3.8614,3.7577,3.8566,7586618,0
2001-12-05,3.8777,4.0711,3.873,4.0192,2215241,0
2001-12-06,4.0075,4.0075,3.8494,3.8683,2598727,0
2001-12-07,3.8683,3.9743,3.847,3.9296,2119369,0
2001-12-10,3.9202,3.9887,3.9202,3.953,1679881,0
2001-12-11,3.953,3.953,3.8965,3.899,991810,0
2001-12-12,3.859,3.9602,3.859,3.9392,971444,0
2001-12-13,3.9392,3.9743,3.8965,3.9014,1069870,0
2001-12-14,3.8965,3.9439,3.8636,3.9109,1566189,0
2001-12-17,3.9014,4.0452,3.9014,4.0286,1523778,0
2001-12-18,4.0286,4.13,4.0286,4.1065,1409234,0
2001-12-19,4.0971,4.0971,4.0075,4.0452,1587401,0
2001-12-20,4.0356,4.1324,4.0286,4.0594,1110591,0
2001-12-21,4.0805,4.0828,3.9485,4.024,2717504,0
2001-12-24,4.0616,4.1229,4.0616,4.0994,448809,0
2001-12-26,4.0994,4.1843,4.0898,4.1489,1141130,0
2001-12-27,4.1582,4.215,4.1158,4.13,1038479,0
2001-12-28,4.13,4.1465,4.0971,4.1134,2059980,0
2001-12-31,4.1206,4.2007,4.1206,4.13,2245781,0
2002-01-02,4.1277,4.1277,4.0452,4.1182,1578916,0
2002-01-03,4.1182,4.1959,4.1088,4.1535,2778593,0
2002-01-04,4.1701,4.3233,4.1701,4.2479,1896233,0
2002-01-07,4.262,4.3233,4.1912,4.1912,2115980,0
2002-01-08,4.1959,4.2526,4.1772,4.2384,1690916,0
2002-01-09,4.2479,4.262,4.1158,4.1182,1890295,0
2002-01-10,4.1042,4.1042,4.0075,4.0334,1930169,0
2002-01-11,4.0452,4.0616,3.8896,3.8896,2169422,0
2002-01-14,3.9178,3.953,3.8142,3.8211,6033157,0
2002-01-15,3.8636,3.9439,3.859,3.8942,2323835,0
2002-01-16,3.8965,3.9014,3.8142,3.8142,1483901,0
2002-01-17,3.8307,3.9178,3.8094,3.8824,2345899,0
2002-01-18,3.8777,3.9439,3.873,3.9014,2210150,0
2002-01-22,3.9202,3.9578,3.9014,3.9224,1543288,0
2002-01-23,3.9864,4.0664,3.9864,4.0498,4281160,0
2002-01-24,4.0356,4.1772,4.0309,4.1678,5650517,0
2002-01-25,4.163,4.3494,4.1182,4.2808,3899362,0
2002-01-28,4.3233,4.3869,4.3186,4.3775,2511339,0
2002-01-29,4.4104,4.4412,4.3092,4.4152,3725442,0
2002-01-30,4.4152,4.5331,4.3705,4.5214,3695747,0
2002-01-31,4.538,4.6061,4.4788,4.5967,2745505,0
2002-02-05,4.559,4.6392,4.5496,4.599,2300085,0
2002-02-06,4.5967,4.6719,4.5638,4.6599,2216938,0
2002-02-07,4.6438,4.6599,4.6086,4.6135,1924227,0
2002-02-08,4.6135,4.6765,4.6135,4.6719,1434686,0
2002-02-11,4.6864,4.7739,4.6814,4.7506,2777753,0
2002-02-12,4.7531,4.8048,4.7005,4.7904,1729944,0
2002-02-13,4.8023,4.8794,4.7974,4.8745,1742664,0
2002-02-14,4.8794,4.8794,4.7804,4.7949,2198275,0
2002-02-15,4.8073,4.9431,4.8073,4.9341,2397647,0
2002-02-19,4.9217,4.9884,4.9168,4.9361,3274926,0
2002-02-20,4.9456,5.0362,4.9291,5.0362,2711569,0
2002-02-21,5.0362,5.1271,5.0362,5.1078,2768418,0
2002-02-22,5.1008,5.1103,4.9909,4.9929,3312253,0
2002-02-25,4.9834,5.0775,4.9361,5.0312,6593121,0
2002-02-26,5.0312,5.1008,4.9834,4.9884,5213578,0
2002-02-27,5.0312,5.0362,4.8605,4.9411,5337449,0
2002-02-28,4.9884,5.063,4.9361,4.9456,8633583,0
2002-03-01,4.9456,5.0247,4.8794,5.0097,1933562,0
2002-03-04,5.0247,5.1386,5.0247,5.1361,3153598,0
2002-03-05,5.1386,5.1606,5.052,5.1341,4254003,0
2002-03-06,5.1173,5.262,5.1173,5.2575,3666043,0
2002-03-07,5.2406,5.253,5.1481,5.2092,3293592,0
2002-03-08,5.2092,5.2142,5.1361,5.1999,3322440,0
2002-03-11,5.2047,5.2047,5.1481,5.1689,2788770,0
2002-03-12,5.1689,5.2834,5.1664,5.2715,2635213,0
2002-03-13,5.2834,5.2834,5.2047,5.2217,2751441,0
2002-03-14,5.1974,5.2167,5.1759,5.2117,3167176,0
2002-03-15,5.2072,5.2978,5.1974,5.2978,3479397,0
2002-03-18,5.3088,5.3271,5.2455,5.279,3570174,0
2002-03-19,5.2878,5.3316,5.2878,5.3202,2045557,0
2002-03-20,5.3316,5.3575,5.3202,5.3341,2002282,0
2002-03-21,5.3202,5.3391,5.2072,5.2715,1746908,0
2002-03-22,5.279,5.2993,5.2262,5.2337,1421962,0
2002-03-25,5.2337,5.2406,5.1271,5.1411,2739574,0
2002-03-26,5.1411,5.3138,5.1361,5.3088,4735914,0
2002-03-27,5.3088,5.5286,5.3088,5.5237,4390610,0
2002-03-28,5.5286,5.6187,5.5212,5.5237,3388610,0
2002-04-01,5.5237,5.5237,5.4172,5.5073,3080631,0
2002-04-02,5.4615,5.5023,5.4431,5.4953,3296129,0
2002-04-03,5.4735,5.5212,5.4735,5.4978,3181596,0
2002-04-04,5.4978,5.4978,5.3884,5.4317,1802055,0
2002-04-05,5.4455,5.4928,5.4077,5.4342,5128736,0
2002-04-08,5.4366,5.6958,5.4028,5.6839,3850155,0
2002-04-09,5.6839,5.7426,5.6306,5.7287,3701681,0
2002-04-10,5.7376,5.9853,5.7262,5.9779,5145694,0
2002-04-11,5.9779,5.9779,5.8515,5.8555,3031420,0
2002-04-12,5.8555,5.8754,5.761,5.8664,3954518,0
2002-04-15,5.8824,5.9898,5.8256,5.9734,2113432,0
2002-04-16,6.0187,6.0704,5.9018,5.9853,2386624,0
2002-04-17,5.9779,5.9779,5.7854,5.7854,2346751,0
2002-04-18,5.7217,5.754,5.6232,5.6401,4223464,0
2002-04-19,5.6476,5.6908,5.5729,5.657,3023789,0
2002-04-22,5.657,5.657,5.464,5.4759,4131836,0
2002-04-23,5.4858,5.7003,5.4858,5.557,3552361,0
2002-04-24,5.5874,5.6789,5.5615,5.5849,3987606,0
2002-04-25,5.6023,5.6068,5.1954,5.2406,7204829,0
2002-04-26,5.2575,5.3158,5.253,5.3138,10269344,0
2002-04-29,5.3669,5.5704,5.362,5.5406,4908991,0
2002-04-30,5.5615,5.7262,5.5406,5.5615,5162672,0
2002-05-01,5.5874,5.657,5.4565,5.6356,3176503,0
2002-05-02,5.6356,5.7237,5.6187,5.6739,3106938,0
2002-05-03,5.6476,5.6908,5.6092,5.6356,2622485,0
2002-05-06,5.667,5.7167,5.5824,5.5849,2048947,0
2002-05-07,5.6092,5.6356,5.5913,5.5983,2258504,0
2002-05-08,5.6187,5.6689,5.5874,5.662,2906709,0
2002-05-09,5.6476,5.6983,5.6137,5.6689,1919987,0
2002-05-10,5.6476,5.6839,5.5456,5.5595,3571871,0
2002-05-13,5.5142,5.6207,5.469,5.5983,2460434,0
2002-05-14,5.6092,5.6137,5.5456,5.5729,5535129,0
2002-05-15,5.5684,5.6306,5.5003,5.5874,4818214,0
2002-05-16,5.5684,5.5684,5.4342,5.45,5961037,0
2002-05-17,5.4267,5.4292,5.2993,5.3669,3552361,0
2002-05-20,5.2878,5.3784,5.2878,5.3366,3140024,0
2002-05-21,5.3202,5.3481,5.2406,5.2505,2695454,0
2002-05-22,5.2192,5.248,4.9665,4.9665,7690977,0
2002-05-23,4.9884,5.2237,4.9834,5.2047,5804085,0
2002-05-24,5.2072,5.2287,5.1639,5.1664,2854949,0
2002-05-28,5.1664,5.1859,5.0863,5.1436,2785379,0
2002-05-29,5.1436,5.1436,5.0312,5.0431,2451101,0
2002-05-30,5.0097,5.052,4.9526,4.9834,4943776,0
2002-05-31,4.9834,5.0495,4.8745,4.8745,3103546,0
2002-06-03,4.8745,4.8745,4.7192,4.7218,4947175,0
2002-06-04,4.7005,4.7192,4.5542,4.6061,10315169,0
2002-06-05,4.6179,4.8372,4.6179,4.8137,7080964,0
2002-06-06,4.9929,4.9929,4.8207,4.9003,7123387,0
2002-06-07,4.8933,4.9714,4.8884,4.9456,4438113,0
2002-06-10,4.9123,4.9123,4.854,4.8655,3017004,0
2002-06-11,4.8277,4.8277,4.7506,4.7974,4498352,0
2002-06-12,4.7949,4.8953,4.7411,4.8953,4254003,0
2002-06-13,4.8864,4.964,4.8232,4.8232,4894567,0
2002-06-14,4.7998,4.8073,4.6814,4.7625,3671138,0
2002-06-17,4.7829,4.8864,4.7829,4.863,4880991,0
2002-06-18,4.854,4.9665,4.854,4.9291,4338008,0
2002-06-19,4.9291,5.1606,4.9123,5.0585,6414096,0
2002-06-20,5.0988,5.1974,5.0938,5.1078,4866564,0
2002-06-21,5.0411,5.1639,5.0411,5.1173,5485923,0
2002-06-24,5.1153,5.1581,5.0411,5.1153,3828945,0
2002-06-25,5.056,5.0795,4.9073,4.9242,3860340,0
2002-06-26,4.9242,4.9242,4.7764,4.872,4965832,0
2002-06-27,4.872,4.9501,4.7949,4.8347,4636651,0
2002-06-28,4.8347,4.9291,4.76,4.8605,12212239,0
2002-07-01,4.8605,5.0222,4.7879,4.9501,4852154,0
2002-07-02,4.9764,5.0172,4.8908,4.9386,6465009,0
2002-07-03,4.9386,5.0077,4.8113,4.9789,3800948,0
2002-07-05,4.9789,5.1271,4.9789,5.1053,2249173,0
2002-07-08,5.1053,5.1436,5.0411,5.063,2806591,0
2002-07-09,5.0863,5.1999,5.075,5.1222,4183586,0
2002-07-10,5.1531,5.1531,4.9615,4.9714,2854949,0
2002-07-11,4.9884,5.0312,4.9242,4.9411,4469503,0
2002-07-12,4.9411,4.9764,4.8023,4.8207,3627867,0
2002-07-15,4.6535,4.6765,4.3964,4.6649,12843472,0
2002-07-16,4.6535,4.7461,4.5801,4.6438,3845914,0
2002-07-17,4.6884,4.7123,4.4837,4.538,4713853,0
2002-07-18,4.519,4.6227,4.474,4.4837,3819614,0
2002-07-19,4.4247,4.4247,4.13,4.1724,6683896,0
2002-07-22,4.189,4.2879,3.899,3.9954,6767049,0
2002-07-23,3.9743,4.0216,3.8777,3.9132,6230834,0
2002-07-24,3.899,4.3633,3.847,4.3633,5938987,0
2002-07-25,4.3633,4.519,4.3494,4.4999,8921199,0
2002-07-26,4.559,4.6674,4.5306,4.6463,7054664,0
2002-07-29,4.7486,4.9665,4.7486,4.9665,6248659,0
2002-07-30,4.9242,5.063,4.8162,4.9341,6610090,0
2002-07-31,4.9341,5.0431,4.8048,5.0431,5795595,0
2002-08-01,5.0411,5.1271,5.0003,5.1271,4679069,0
2002-08-02,5.1103,5.1341,4.9242,5.0053,5883831,0
2002-08-05,4.9809,4.9884,4.7854,4.7904,4167467,0
2002-08-06,5.0287,5.2023,5.0287,5.1639,7849640,0
2002-08-07,5.2575,5.3784,5.1739,5.3456,8028656,0
2002-08-08,5.3784,5.552,5.3739,5.5456,5276360,0
2002-08-09,5.5456,5.5824,5.4431,5.5356,5442652,0
2002-08-12,5.4978,5.5406,5.3575,5.4928,2947433,0
2002-08-13,5.4615,5.5729,5.45,5.469,2793016,0
2002-08-14,5.4615,5.469,5.3291,5.4545,5188126,0
2002-08-15,5.4565,5.5729,5.4431,5.5704,4232799,0
2002-08-16,5.5615,5.5615,5.3809,5.4809,3418310,0
2002-08-19,5.4809,5.662,5.471,5.5824,2972034,0
2002-08-20,5.5406,5.5983,5.5023,5.5356,3113723,0
2002-08-21,5.5799,5.652,5.5286,5.5779,3302076,0
2002-08-22,5.5799,5.6356,5.5118,5.5729,2949129,0
2002-08-23,5.5729,5.5779,5.4455,5.448,1957317,0
2002-08-26,5.4735,5.4759,5.3669,5.4147,3128145,0
2002-08-27,5.4615,5.6306,5.459,5.5684,4555196,0
2002-08-28,5.557,5.557,5.4431,5.5073,3527756,0
2002-08-29,5.4858,5.4903,5.3929,5.4455,3108627,0
2002-08-30,5.7779,5.9948,5.754,5.8515,12499861,0
2002-09-03,5.8515,6.0704,5.8515,5.9828,12744205,0
2002-09-04,5.9898,6.0634,5.966,6.0584,9412438,0
2002-09-05,6.0187,6.1993,5.9948,6.1292,8271304,0
2002-09-06,6.166,6.3605,6.147,6.3137,11036331,0
2002-09-09,6.337,6.3883,6.2849,6.3282,6144306,0
2002-09-10,6.337,6.3675,6.2894,6.3207,6818798,0
2002-09-11,6.3232,6.37,6.3012,6.3232,4325280,0
2002-09-12,6.3012,6.3112,6.2371,6.2849,4862327,0
2002-09-13,6.3978,6.3978,6.1993,6.3297,4386364,0
2002-09-16,6.3112,6.365,6.2516,6.2849,4153891,0
2002-09-17,6.3137,6.3232,6.1545,6.1635,5435012,0
2002-09-18,6.166,6.166,6.0281,6.0446,5944921,0
2002-09-19,6.0018,6.0584,5.961,5.9685,5011656,0
2002-09-20,5.9898,6.0381,5.9804,6.0088,5014198,0
2002-09-23,5.9998,6.0068,5.8421,5.8779,3536241,0
2002-09-24,5.8212,5.8496,5.6092,5.7122,6799284,0
2002-09-25,5.7376,5.8664,5.6839,5.8555,4329517,0
2002-09-26,5.8605,6.1405,5.8605,6.0679,6546457,0
2002-09-27,6.0535,6.0919,5.9112,5.9779,3217235,0
2002-09-30,5.95,5.9898,5.7903,5.9187,4433020,0
2002-10-01,5.9356,6.1267,5.8232,6.1242,4399090,0
2002-10-02,6.1267,6.1267,5.6356,5.6839,10871733,0
2002-10-03,5.6839,5.8923,5.6814,5.7968,6985938,0
2002-10-04,5.8187,5.8281,5.5729,5.7003,5871949,0
2002-10-07,5.6883,5.6958,5.5023,5.5187,3518425,0
2002-10-08,5.5899,5.6356,5.5286,5.5899,5028625,0
2002-10-09,5.5913,5.5983,5.2878,5.2928,5853289,0
2002-10-10,5.2928,5.5899,5.2715,5.5704,6996123,0
2002-10-11,5.7426,5.8515,5.7262,5.8112,4785121,0
2002-10-14,5.754,5.7709,5.5356,5.5874,6267320,0
2002-10-15,5.7073,5.8799,5.6983,5.8799,5465563,0
2002-10-16,5.8799,5.9092,5.7003,5.7635,3746646,0
2002-10-17,5.9898,5.9898,5.8515,5.9137,3829795,0
2002-10-18,5.9137,5.9998,5.8356,5.9828,3351275,0
2002-10-21,5.9734,6.1495,5.9187,6.1445,2104939,0
2002-10-22,6.0231,6.159,5.9853,6.1007,3113723,0
2002-10-23,6.0659,6.2351,6.0231,6.2226,3197720,0
2002-10-24,6.1993,6.2018,5.6839,5.8162,10793675,0
2002-10-25,5.7903,5.8112,5.6545,5.8018,3874762,0
2002-10-28,5.8376,5.8446,5.5684,5.6232,5267031,0
2002-10-29,5.6545,5.6714,5.4735,5.6376,4245526,0
2002-10-30,5.6401,5.7048,5.5704,5.6162,3078089,0
2002-10-31,5.6356,5.6859,5.5779,5.6859,4503443,0
2002-11-01,5.6739,5.754,5.6451,5.7475,2580066,0
2002-11-04,5.7804,5.7854,5.552,5.5754,4361763,0
2002-11-05,5.5779,5.5779,5.3526,5.4342,7284587,0
2002-11-06,5.4317,5.7192,5.4172,5.7073,4315942,0
2002-11-07,5.6789,5.6859,5.4928,5.5874,2473165,0
2002-11-08,5.5849,5.6714,5.4858,5.5187,2412076,0
2002-11-11,5.5023,5.5073,5.3506,5.362,1866534,0
2002-11-12,5.3669,5.6112,5.3669,5.4759,4960748,0
2002-11-13,5.471,5.6023,5.3739,5.471,2671697,0
2002-11-14,5.4928,5.6232,5.4903,5.5704,2227963,0
2002-11-15,5.5456,5.657,5.5456,5.6282,2481644,0
2002-11-18,5.6068,5.6545,5.4903,5.5003,2205902,0
2002-11-19,5.471,5.5118,5.3929,5.4172,2138879,0
2002-11-20,5.4267,5.4784,5.3759,5.4366,2552070,0
2002-11-21,5.4366,5.5729,5.3884,5.5286,3880700,0
2002-11-22,5.5779,5.7854,5.5187,5.6908,5678520,0
2002-11-25,5.6714,5.6908,5.5684,5.6092,2699702,0
2002-11-26,5.6187,5.6232,5.5142,5.566,2216088,0
2002-11-27,5.5615,5.7376,5.557,5.7376,2246633,0
2002-11-29,5.8018,5.8471,5.7754,5.8232,1550925,0
2002-12-02,5.8874,5.8874,5.7073,5.7804,2910946,0
2002-12-03,5.7779,5.7779,5.6476,5.6689,2289902,0
2002-12-04,5.6689,5.8555,5.652,5.8232,2509639,0
2002-12-05,5.8421,5.8605,5.7217,5.7451,1828361,0
2002-12-06,5.652,5.754,5.6476,5.7331,3070454,0
2002-12-09,5.7426,5.8754,5.6958,5.862,5237332,0
2002-12-10,5.9187,5.9948,5.8471,5.9948,5625064,0
2002-12-11,5.9948,5.9998,5.9092,5.95,3262199,0
2002-12-12,5.95,5.9779,5.8515,5.9356,2714112,0
2002-12-13,5.9356,5.9356,5.7923,5.8471,3005975,0
2002-12-16,5.8754,6.0779,5.8754,6.0491,4244670,0
2002-12-17,6.0113,6.0659,5.9112,5.9307,3508238,0
2002-12-18,5.9307,5.9307,5.8187,5.8639,3497206,0
2002-12-19,5.862,5.9092,5.8256,5.8899,2059980,0
2002-12-20,5.9112,5.9406,5.8899,5.9307,4448296,0
2002-12-23,5.8704,5.9406,5.8704,5.9356,2597879,0
2002-12-24,5.9406,5.966,5.9187,5.9525,895086,0
2002-12-26,5.9525,6.0421,5.9475,6.0162,2095612,0
2002-12-27,5.9998,6.0113,5.9112,5.9112,1321846,0
2002-12-30,5.959,6.0113,5.9356,6.0018,1950537,0
2002-12-31,6.0331,6.0704,5.959,6.0231,2304326,0
2003-01-02,6.0491,6.2351,6.0491,6.2251,3365711,0
2003-01-03,6.1993,6.2824,6.1893,6.2421,3283411,0
2003-01-06,6.2734,6.3768,6.2734,6.37,3668601,0
2003-01-07,6.37,6.37,6.2709,6.2849,2357776,0
2003-01-08,6.2943,6.3182,6.166,6.1873,1852962,0
2003-01-09,6.147,6.1495,6.0256,6.056,5097345,0
2003-01-10,6.0068,6.1292,5.9635,6.0968,2680174,0
2003-01-13,6.147,6.2371,6.1267,6.1828,3649929,0
2003-01-14,6.1361,6.166,6.1032,6.147,3274078,0
2003-01-15,6.159,6.171,6.0968,6.1242,2530855,0
2003-01-16,6.1405,6.2043,6.1405,6.1918,2283110,0
2003-01-17,6.1828,6.2684,6.1753,6.2108,3030578,0
2003-01-21,6.2351,6.2471,6.1445,6.1615,3929066,0
2003-01-22,6.1615,6.1828,6.1007,6.1132,4213289,0
2003-01-23,6.1445,6.1753,6.0829,6.147,2430740,0
2003-01-24,6.1007,6.1242,6.0256,6.0331,2077796,0
2003-01-27,6.0018,6.0421,5.7122,5.759,6455671,0
2003-01-28,5.7854,5.8471,5.7475,5.8093,3196868,0
2003-01-29,6.0231,6.2849,6.0162,6.2043,10276131,0
2003-01-30,6.1873,6.2589,6.1172,6.1242,4748633,0
2003-01-31,6.1242,6.2251,6.0874,6.1753,3387763,0
2003-02-03,6.1292,6.2301,6.1172,6.173,3278325,0
2003-02-04,6.1405,6.2226,6.0874,6.2063,2822710,0
2003-02-05,6.2063,6.3978,6.2018,6.2943,5409568,0
2003-02-06,6.2784,6.2919,6.1405,6.2251,4702832,0
2003-02-07,6.2589,6.2709,6.1405,6.1778,2777753,0
2003-02-10,6.1778,6.2133,6.0804,6.173,2757384,0
2003-02-11,6.171,6.2181,6.0899,6.1082,2187244,0
2003-02-12,6.1032,6.1405,6.0162,6.0491,3073847,0
2003-02-13,6.0491,6.1242,6.0231,6.1132,3399650,0
2003-02-14,6.1032,6.1753,6.0535,6.171,2370502,0
2003-02-18,6.2133,6.3137,6.1993,6.3137,3042457,0
2003-02-19,6.3137,6.344,6.2614,6.2824,3189233,0
2003-02-20,6.2784,6.2849,6.1828,6.2251,2887193,0
2003-02-21,6.2251,6.2471,6.1545,6.2396,2555460,0
2003-02-24,6.2471,6.2516,6.1312,6.1545,1947130,0
2003-02-25,6.1361,6.1753,5.9898,6.1615,4532297,0
2003-02-26,6.1405,6.1753,6.1172,6.1292,2680174,0
2003-02-27,6.138,6.1753,6.0535,6.1312,3486183,0
2003-02-28,6.142,6.2804,6.142,6.2804,3237601,0
2003-03-03,6.2869,6.3744,6.2496,6.3207,5681911,0
2003-03-04,6.3182,6.3207,6.2516,6.2684,4138619,0
2003-03-05,6.2684,6.2684,6.0535,6.1445,6729716,0
2003-03-06,6.1057,6.1337,6.0162,6.0281,5209337,0
2003-03-07,5.9948,6.1172,5.9525,6.1082,3060271,0
2003-03-10,6.0659,6.0659,5.8401,5.8874,4893715,0
2003-03-11,5.8973,5.9754,5.8799,5.9042,3985057,0
2003-03-12,5.8923,5.961,5.8605,5.9018,4975165,0
2003-03-13,5.9998,6.1753,5.9685,6.171,4985350,0
2003-03-14,6.1635,6.2471,6.1082,6.1405,4623073,0
2003-03-17,6.1405,6.3282,6.0401,6.3282,5265331,0
2003-03-18,6.3321,6.4819,6.2516,6.37,5774392,0
2003-03-19,6.3928,6.4495,6.3838,6.4495,3744956,0
2003-03-20,6.4495,6.4495,6.3505,6.3883,5807474,0
2003-03-21,6.5371,6.5913,6.4251,6.5843,5726032,0
2003-03-24,6.5843,6.6102,6.4471,6.5744,4750333,0
2003-03-25,6.5744,6.7012,6.4868,6.6177,4825001,0
2003-03-26,6.6177,6.6177,6.5182,6.5674,3393701,0
2003-03-27,6.5674,6.659,6.5182,6.6246,3660955,0
2003-03-28,6.6008,6.6848,6.5913,6.6684,3059423,0
2003-03-31,6.6127,6.6246,6.5107,6.5654,4966685,0
2003-04-01,6.5654,6.7177,6.5037,6.7062,6096786,0
2003-04-02,6.754,6.9072,6.754,6.8739,6083214,0
2003-04-03,6.9266,6.9266,6.8057,6.8102,3158692,0
2003-04-04,6.8246,6.862,6.7346,6.7679,2905856,0
2003-04-07,6.8595,6.9794,6.7132,6.7371,5771844,0
2003-04-08,6.7371,6.7679,6.6809,6.7346,2828658,0
2003-04-09,6.7346,6.7868,6.6246,6.659,2722598,0
2003-04-10,6.659,6.7012,6.6008,6.6848,2586004,0
2003-04-11,6.7415,6.8152,6.7396,6.744,3177356,0
2003-04-14,6.7609,6.8102,6.7251,6.7729,2865980,0
2003-04-15,6.7729,6.7843,6.6893,6.7818,2840535,0
2003-04-16,6.7679,6.7704,6.5913,6.6127,3427635,0
2003-04-17,6.6127,6.6221,6.5465,6.6033,5342540,0
2003-04-21,6.6361,6.6823,6.4614,6.5182,4678217,0
2003-04-22,6.4819,6.6759,6.4495,6.6381,3408970,0
2003-04-23,6.6077,6.6346,6.4918,6.6221,4490719,0
2003-04-24,6.6221,6.7515,6.5769,6.7012,5705663,0
2003-04-25,6.7177,6.7177,6.6008,6.6008,3450546,0
2003-04-28,6.5769,6.7609,6.5769,6.7202,2946585,0
2003-04-29,6.7276,6.7609,6.5888,6.659,3121356,0
2003-04-30,6.659,6.6988,6.6008,6.6201,2256818,0
2003-05-01,6.6201,6.6759,6.5087,6.6475,2171122,0
2003-05-02,6.5843,6.6784,6.5769,6.6426,3302076,0
2003-05-05,6.6381,6.754,6.6127,6.7062,2434985,0
2003-05-06,6.6893,6.7609,6.6634,6.7396,1978529,0
2003-05-07,6.7396,6.7396,6.6177,6.6271,2562245,0
2003-05-08,6.5769,6.5769,6.5012,6.5062,2970336,0
2003-05-09,6.5371,6.6127,6.5012,6.6008,2337412,0
2003-05-12,6.5888,6.5888,6.4943,6.5182,3856097,0
2003-05-13,6.5182,6.5182,6.3858,6.3883,4896267,0
2003-05-14,6.3883,6.4028,6.2894,6.3087,4338008,0
2003-05-15,6.337,6.3858,6.3087,6.353,3537093,0
2003-05-16,6.3182,6.3768,6.2664,6.2967,3759378,0
2003-05-19,6.2759,6.2824,6.1803,6.1918,2714962,0
2003-05-20,6.2108,6.2849,6.1337,6.1615,3705930,0
2003-05-21,6.1337,6.1873,6.0919,6.1082,4039353,0
2003-05-22,6.1057,6.2446,6.0874,6.1873,3688111,0
2003-05-23,6.171,6.2108,6.1337,6.157,3330921,0
2003-05-27,6.1405,6.1993,5.9356,6.056,10187897,0
2003-05-28,6.0584,6.0634,5.45,5.7754,38269951,0
2003-05-29,5.7754,5.8555,5.7475,5.8068,16786949,0
2003-05-30,5.8356,5.8973,5.7943,5.8376,7506869,0
2003-06-02,5.8639,5.9475,5.8639,5.8923,9802707,0
2003-06-03,5.8679,5.8679,5.7048,5.7097,5863472,0
2003-06-04,5.7122,5.7122,5.5496,5.5899,10151413,0
2003-06-05,5.5874,5.65,5.4759,5.6282,6810314,0
2003-06-06,5.7401,5.8112,5.5311,5.5406,5668333,0
2003-06-09,5.5406,5.6451,5.5237,5.5913,4305760,0
2003-06-10,5.5913,5.6137,5.4809,5.5476,4492417,0
2003-06-11,5.552,5.7401,5.552,5.7376,5066802,0
2003-06-12,5.7376,5.8515,5.7376,5.7878,5541067,0
2003-06-13,5.8018,5.8187,5.65,5.662,3890031,0
2003-06-16,5.6933,5.8043,5.6933,5.8018,3084882,0
2003-06-17,5.7923,5.7923,5.6401,5.7122,3444607,0
2003-06-18,5.7048,5.7829,5.6958,5.7287,3974874,0
2003-06-19,5.7287,5.7376,5.552,5.566,5353567,0
2003-06-20,5.6137,5.6306,5.469,5.5003,4454241,0
2003-06-23,5.4978,5.4978,5.3669,5.3954,4687560,0
2003-06-24,5.4003,5.45,5.3759,5.4222,4697731,0
2003-06-25,5.3978,5.471,5.3784,5.3929,3872214,0
2003-06-26,5.3784,5.4735,5.3456,5.4391,3679628,0
2003-06-27,5.4391,5.4431,5.3834,5.4222,5232249,0
2003-06-30,5.4222,5.4431,5.3366,5.362,5580947,0
2003-07-01,5.362,5.3669,5.2167,5.2878,5864319,0
2003-07-02,5.3202,5.3456,5.2455,5.3316,5160976,0
2003-07-03,5.2993,5.3391,5.2878,5.3158,2659814,0
2003-07-07,5.3316,5.4342,5.3246,5.4222,11585255,0
2003-07-08,5.4222,5.4222,5.267,5.3202,10920088,0
2003-07-09,5.362,5.3859,5.2575,5.2695,7716428,0
2003-07-10,5.2455,5.2455,5.1103,5.1974,10775861,0
2003-07-11,5.2455,5.2555,5.1153,5.1859,7357553,0
2003-07-14,5.1759,5.1974,5.0795,5.1008,6407308,0
2003-07-15,5.1053,5.1153,4.9859,5.0197,10063177,0
2003-07-16,5.0122,5.3391,5.0122,5.3391,11468166,0
2003-07-17,5.3158,5.4172,5.2834,5.3038,8435908,0
2003-07-18,5.3316,5.4097,5.2834,5.3909,4873365,0
2003-07-21,5.3859,5.4097,5.2047,5.2337,8937319,0
2003-07-22,5.2834,5.448,5.2455,5.4222,7008845,0
2003-07-23,5.45,5.7475,5.4222,5.7287,14449545,0
2003-07-24,5.8446,5.9779,5.8376,5.8704,15013745,0
2003-07-25,5.8799,5.961,5.7943,5.9282,5663247,0
2003-07-28,5.9282,5.971,5.8679,5.9356,4136930,0
2003-07-29,5.9282,5.9282,5.8232,5.8555,3931608,0
2003-07-30,5.8471,5.8799,5.7993,5.8306,3770403,0
2003-07-31,5.8356,5.9112,5.8356,5.858,5389204,0
2003-08-01,5.8401,5.8664,5.6859,5.7048,5405321,0
2003-08-04,5.7167,5.7923,5.6451,5.761,3480245,0
2003-08-05,5.7635,5.7878,5.6908,5.7003,3882395,0
2003-08-06,5.7003,5.766,5.6739,5.7167,4022388,0
2003-08-07,5.7167,5.7923,5.7048,5.759,4114870,0
2003-08-08,5.7475,5.8043,5.6859,5.7878,3160382,0
2003-08-11,5.7878,5.8331,5.7262,5.7754,2283960,0
2003-08-12,5.7993,5.7993,5.7331,5.7754,1710422,0
2003-08-13,5.7754,5.8679,5.7754,5.7968,2680174,0
2003-08-14,5.8281,5.9042,5.8093,5.9018,2804055,0
2003-08-15,5.8973,5.9162,5.8824,5.9042,1272640,0
2003-08-18,5.9092,5.9356,5.8973,5.9067,1831748,0
2003-08-19,5.8923,5.9525,5.8899,5.9092,2031133,0
2003-08-20,5.9092,5.9137,5.8376,5.8555,2128698,0
2003-08-21,5.858,5.9162,5.8496,5.8923,4007966,0
2003-08-22,5.8923,5.9018,5.8068,5.8093,1956469,0
2003-08-25,5.7923,5.7923,5.7048,5.7287,2348437,0
2003-08-26,5.6714,5.7287,5.6331,5.7287,2771809,0
2003-08-27,5.7287,5.7754,5.6839,5.7709,2285657,0
2003-08-28,5.7754,5.971,5.7754,5.9685,3582904,0
2003-08-29,5.9804,6.2639,5.9754,6.2226,6188417,0
2003-09-02,6.2226,6.2894,6.1635,6.2251,4259946,0
2003-09-03,6.2251,6.2734,6.1753,6.2709,3593085,0
2003-09-04,6.2709,6.2849,6.2108,6.2421,1998889,0
2003-09-05,6.2471,6.3157,6.2181,6.2894,3350433,0
2003-09-08,6.2824,6.3321,6.2371,6.2684,3839976,0
2003-09-09,6.2226,6.2471,6.1873,6.2088,2631819,0
2003-09-10,6.2088,6.2088,6.0535,6.0584,5701419,0
2003-09-11,6.0874,6.0943,5.9948,5.9948,3494668,0
2003-09-12,5.9754,6.2133,5.9685,6.1968,6336895,0
2003-09-15,6.2108,6.3012,6.2108,6.2849,4048686,0
2003-09-16,6.2849,6.3182,6.2088,6.2919,3660955,0
2003-09-17,6.2919,6.3605,6.2804,6.3012,2975428,0
2003-09-18,6.3297,6.4028,6.3207,6.3883,3767858,0
2003-09-19,6.3858,6.3858,6.3232,6.365,3486183,0
2003-09-22,6.3232,6.3297,6.2589,6.3037,3434432,0
2003-09-23,6.365,6.4137,6.3282,6.3883,3897671,0
2003-09-24,6.4003,6.4943,6.3928,6.4226,7702861,0
2003-09-25,6.4226,6.4396,6.3415,6.365,4342245,0
2003-09-26,6.3793,6.4819,6.3793,6.4157,6851888,0
2003-09-29,6.4819,6.4844,6.365,6.3768,3895126,0
2003-09-30,6.3818,6.4112,6.3062,6.365,4017301,0
2003-10-01,6.365,6.4799,6.365,6.4674,2479102,0
2003-10-02,6.4674,6.5465,6.4276,6.5371,2580913,0
2003-10-03,6.5963,6.6102,6.554,6.5719,2545277,0
2003-10-06,6.6008,6.6008,6.559,6.5843,2069315,0
2003-10-07,6.5843,6.6346,6.5371,6.6346,1929322,0
2003-10-08,6.6346,6.6759,6.5888,6.6296,1728245,0
2003-10-09,6.7062,6.7226,6.6296,6.6684,2383227,0
2003-10-10,6.6918,6.6938,6.5888,6.6127,1220036,0
2003-10-13,6.6634,6.6918,6.6346,6.6873,1007083,0
2003-10-14,6.6873,6.6873,6.5963,6.652,1762187,0
2003-10-15,6.6709,6.6823,6.5868,6.6271,2488437,0
2003-10-16,6.6361,6.6634,6.5963,6.6127,2900767,0
2003-10-17,6.6426,6.6475,6.4724,6.4844,2369654,0
2003-10-20,6.5062,6.5087,6.4495,6.4819,1768119,0
2003-10-21,6.4819,6.4819,6.3978,6.4112,1784240,0
2003-10-22,6.4112,6.4112,6.2943,6.3182,4665491,0
2003-10-23,6.3182,6.3818,6.2804,6.37,2179605,0
2003-10-24,6.3012,6.3768,6.2709,6.3768,2083735,0
2003-10-27,6.3768,6.4654,6.3768,6.4396,1740971,0
2003-10-28,6.4371,6.6614,6.4371,6.6406,5453683,0
2003-10-29,6.6381,6.6759,6.6221,6.6565,2298386,0
2003-10-30,6.7226,6.8057,6.6848,6.7818,3413215,0
2003-10-31,6.6361,6.6709,6.5888,6.6246,7138651,0
2003-11-03,6.6426,6.6684,6.6102,6.6271,2613705,0
2003-11-04,6.6475,6.6475,6.5793,6.5843,2311556,0
2003-11-05,6.5888,6.652,6.5769,6.6346,1554321,0
2003-11-06,6.6296,6.6296,6.5744,6.6177,1102960,0
2003-11-07,6.6152,6.6361,6.5565,6.5769,1644249,0
2003-11-10,6.5719,6.5719,6.4844,6.5371,1495782,0
2003-11-11,6.5371,6.5913,6.5371,6.5793,2474867,0
2003-11-12,6.5719,6.6057,6.4943,6.5301,1724856,0
2003-11-13,6.5207,6.5207,6.454,6.5062,1472865,0
2003-11-14,6.4943,6.563,6.4943,6.5062,1834296,0
2003-11-17,6.5062,6.5087,6.4003,6.4819,1752849,0
2003-11-18,6.4699,6.4819,6.454,6.4654,1715519,0
2003-11-19,6.4699,6.4819,6.4176,6.4326,1863141,0
2003-11-20,6.4326,6.4918,6.4073,6.454,1508506,0
2003-11-21,6.4699,6.4819,6.4371,6.4589,1170823,0
2003-11-24,6.4589,6.4799,6.4276,6.4634,1905566,0
2003-11-25,6.4819,6.5963,6.4749,6.5793,2262752,0
2003-11-26,6.5888,6.5963,6.5465,6.554,2121063,0
2003-11-28,6.554,6.6127,6.542,6.5963,501423,0
2003-12-01,6.5654,6.7012,6.563,6.6684,2121063,0
2003-12-02,6.6475,6.6709,6.6102,6.6381,1361728,0
2003-12-03,6.6381,6.7893,6.6381,6.7565,3050940,0
2003-12-04,6.7893,6.9326,6.7679,6.9306,4110620,0
2003-12-05,6.9306,6.9306,6.8385,6.841,1743510,0
2003-12-08,6.848,6.9376,6.8321,6.9326,1435542,0
2003-12-09,6.9584,6.9987,6.9047,6.9047,1360024,0
2003-12-10,6.8525,6.8908,6.7893,6.7893,1711274,0
2003-12-11,6.7893,6.8525,6.7565,6.8435,1916595,0
2003-12-12,6.8644,6.8788,6.8012,6.8012,1686673,0
2003-12-15,6.8366,6.841,6.6918,6.6918,2850708,0
2003-12-16,6.6918,6.7794,6.6246,6.7654,3375040,0
2003-12-17,6.7609,6.8958,6.7609,6.8739,2921128,0
2003-12-18,6.8958,6.9047,6.8366,6.8958,2379835,0
2003-12-19,6.9072,6.9559,6.8858,6.9351,2583459,0
2003-12-22,6.9495,7.044,6.9166,7.0132,2736172,0
2003-12-23,7.0082,7.034,6.9559,6.9819,2081188,0
2003-12-24,6.9769,7.0082,6.9426,6.9445,545538,0
2003-12-26,6.9445,6.9629,6.9216,6.9584,746613,0
2003-12-29,6.954,6.954,6.9072,6.9241,2840535,0
2003-12-30,6.9306,6.9495,6.8664,6.9072,2489279,0
2003-12-31,6.8958,7.0321,6.8958,7.0227,2793016,0
2004-01-02,7.0012,7.0132,6.8788,6.8933,2428193,0
2004-01-05,6.8833,6.9629,6.85,6.954,2119369,0
2004-01-06,6.9306,6.9445,6.862,6.8788,1213250,0
2004-01-07,6.8525,6.8595,6.7938,6.8366,1489840,0
2004-01-08,6.8366,6.9166,6.8152,6.9166,1690916,0
2004-01-09,6.9072,6.9072,6.7729,6.7938,1906412,0
2004-01-12,6.7893,6.7938,6.7296,6.7565,1298095,0
2004-01-13,6.7415,6.7465,6.6634,6.7396,2278874,0
2004-01-14,6.7396,6.8246,6.659,6.8032,1857206,0
2004-01-15,6.8032,6.8032,6.6873,6.7774,2699702,0
2004-01-16,6.7938,6.8833,6.7654,6.8833,2104091,0
2004-01-20,6.9191,6.9281,6.8689,6.8978,1953076,0
2004-01-21,6.9003,6.954,6.841,6.9191,2164338,0
2004-01-22,6.9072,6.9376,6.8908,6.9326,1466930,0
2004-01-23,6.9326,6.9629,6.9166,6.9326,2974585,0
2004-01-26,6.9326,6.9679,6.9191,6.9584,1705336,0
2004-01-27,6.9584,7.1186,6.9266,7.1186,3761919,0
2004-01-28,7.2485,7.2485,7.039,7.0485,5191519,0
2004-01-29,7.2187,7.5196,7.1475,7.1809,13299926,0
2004-01-30,7.2067,7.3759,7.1639,7.3759,3514175,0
2004-02-02,7.3784,7.6117,7.3759,7.5564,5481681,0
2004-02-03,7.4848,7.5306,7.4545,7.4783,2612306,0
2004-02-04,7.4212,7.5151,7.3972,7.5151,3150209,0
2004-02-05,7.5196,7.5808,7.5012,7.542,3638046,0
2004-02-06,7.5539,7.633,7.547,7.6092,2831200,0
2004-02-09,7.6142,7.6619,7.5808,7.6067,3251170,0
2004-02-10,7.6211,7.6714,7.5564,7.6117,4491567,0
2004-02-11,7.5878,7.6644,7.5495,7.633,3869667,0
2004-02-12,7.633,7.7017,7.633,7.6505,4657861,0
2004-02-13,7.6574,7.6664,7.5151,7.5539,1832600,0
2004-02-17,7.6067,7.638,7.5306,7.5519,2228814,0
2004-02-18,7.5808,7.648,7.5371,7.5639,1659519,0
2004-02-19,7.5709,7.655,7.542,7.6261,1850417,0
2004-02-20,7.6261,7.6311,7.4783,7.5495,1507658,0
2004-02-23,7.5519,7.5709,7.4848,7.5306,2805745,0
2004-02-24,7.5306,7.6092,7.5012,7.5833,1526311,0
2004-02-25,7.5833,7.5833,7.5216,7.5539,1396502,0
2004-02-26,7.5306,7.5972,7.4689,7.5589,1335421,0
2004-02-27,7.5539,7.6286,7.5326,7.6092,3298681,0
2004-03-01,7.6505,7.7326,7.638,7.6898,3324979,0
2004-03-02,7.6738,7.7112,7.6067,7.643,1899630,0
2004-03-03,7.6644,7.6898,7.5972,7.6619,1668856,0
2004-03-04,7.6967,7.6967,7.6117,7.6714,2758229,0
2004-03-05,7.6599,7.8116,7.6505,7.7972,2560554,0
2004-03-08,7.8256,7.8997,7.8231,7.8281,3845067,0
2004-03-09,7.8281,7.835,7.7758,7.8092,2518978,0
2004-03-10,7.8067,7.8947,7.742,7.7848,3576962,0
2004-03-11,7.7256,7.7972,7.6778,7.6828,2938098,0
2004-03-12,7.6828,7.7733,7.6803,7.7649,2699702,0
2004-03-15,7.742,7.742,7.6311,7.6505,1635772,0
2004-03-16,7.6619,7.735,7.5972,7.6738,1427055,0
2004-03-17,7.6738,7.7161,7.6664,7.6828,1407536,0
2004-03-18,7.6828,7.6828,7.5759,7.6067,2322987,0
2004-03-19,7.5664,7.7306,7.547,7.6992,2247481,0
2004-03-22,7.6967,7.6967,7.3619,7.4545,3124746,0
2004-03-23,7.4848,7.6599,7.4798,7.6236,3347044,0
2004-03-24,7.5947,7.6992,7.5614,7.6763,3308862,0
2004-03-25,7.6828,7.8514,7.6828,7.8375,3393701,0
2004-03-26,7.8256,7.941,7.7803,7.9097,3009367,0
2004-03-29,7.9335,8.0261,7.9335,7.9913,2043857,0
2004-03-30,7.9962,8.0778,7.9683,8.0684,1476262,0
2004-03-31,8.0917,8.1157,7.945,7.9888,2762472,0
2004-04-01,7.9888,8.1087,7.9803,8.0759,2218637,0
2004-04-02,8.0852,8.1808,8.0331,8.1808,3540481,0
2004-04-05,8.2156,8.2371,8.1206,8.2046,1696007,0
2004-04-06,8.2459,8.3167,8.2046,8.3092,3358917,0
2004-04-07,8.2902,8.2972,8.1928,8.2281,1392263,0
2004-04-08,8.2529,8.2947,8.2066,8.2409,1146227,0
2004-04-12,8.2434,8.3658,8.2434,8.3345,1536502,0
2004-04-13,8.349,8.349,8.2181,8.2644,2685267,0
2004-04-14,8.1928,8.3167,8.1638,8.1978,1891988,0
2004-04-15,8.2231,8.2947,8.2156,8.2281,1825814,0
2004-04-16,8.239,8.239,8.1808,8.2156,1910660,0
2004-04-19,8.2281,8.2281,8.1445,8.2111,1178470,0
2004-04-20,8.3067,8.3898,8.2046,8.2111,2320445,0
2004-04-21,8.2111,8.2111,8.0877,8.152,2865136,0
2004-04-22,8.1808,8.4041,8.1808,8.33,3089123,0
2004-04-23,8.3275,8.33,8.1978,8.2619,1504264,0
2004-04-26,8.2156,8.2619,8.2002,8.2281,1867385,0
2004-04-27,8.2484,8.2832,8.1833,8.2111,1628131,0
2004-04-28,8.2111,8.2231,8.038,8.0405,1974286,0
2004-04-29,7.9564,8.038,7.7211,7.7465,5552944,0
2004-04-30,7.7465,7.9261,7.633,7.7783,4970077,0
2004-05-03,7.7972,7.931,7.742,7.8778,2443466,0
2004-05-04,7.8803,7.8853,7.8067,7.8306,3095905,0
2004-05-05,7.8306,7.8564,7.742,7.7515,3149363,0
2004-05-06,7.7087,7.7256,7.5126,7.5903,6010248,0
2004-05-07,7.5196,7.5589,7.1952,7.2271,7825884,0
2004-05-10,7.1619,7.5306,7.1186,7.3858,8108403,0
2004-05-11,7.3833,7.4873,7.3833,7.452,3934152,0
2004-05-12,7.4619,7.6405,7.4425,7.6311,6270715,0
2004-05-13,7.6286,7.7584,7.6211,7.7256,5294176,0
2004-05-14,7.7559,7.7604,7.6898,7.7042,2646238,0
2004-05-17,7.6142,7.6142,7.5077,7.5176,3319045,0
2004-05-18,7.542,7.6738,7.5101,7.6664,3251170,0
2004-05-19,7.7395,7.8181,7.5903,7.6092,2662360,0
2004-05-20,7.6261,7.6992,7.6022,7.6664,1983620,0
2004-05-21,7.7211,7.7783,7.6505,7.6664,3988450,0
2004-05-24,7.7087,7.7515,7.6644,7.7326,2806591,0
2004-05-25,7.7326,7.7803,7.7067,7.7733,3801796,0
2004-05-26,7.7972,7.84,7.7783,7.8181,2076946,0
2004-05-27,7.8067,7.9142,7.8042,7.9117,2748902,0
2004-05-28,7.9261,8.0942,7.9261,8.0519,7771582,0
2004-06-01,8.0519,8.0519,7.9117,7.9639,3638046,0
2004-06-02,7.9803,8.0331,7.9261,8.0186,2267841,0
2004-06-03,8.0356,8.038,7.9639,7.9753,2145673,0
2004-06-04,7.9913,8.1042,7.9868,8.0759,2719204,0
2004-06-07,8.0759,8.2739,8.0734,8.2739,2133794,0
2004-06-08,8.2739,8.2739,8.1708,8.2504,4433020,0
2004-06-09,8.2459,8.2459,8.1878,8.1903,2842232,0
2004-06-10,8.2206,8.2409,8.1878,8.2281,1834296,0
2004-06-14,8.2281,8.2281,8.1395,8.1638,2252569,0
2004-06-15,8.1733,8.2231,8.1565,8.1733,3156995,0
2004-06-16,8.13,8.1928,8.1181,8.1589,2071855,0
2004-06-17,8.1445,8.2111,8.1275,8.1853,1400750,0
2004-06-18,8.1853,8.3275,8.1663,8.3275,2780293,0
2004-06-21,8.3275,8.3465,8.2231,8.2857,2155004,0
2004-06-22,8.2689,8.3658,8.2326,8.351,2205054,0
2004-06-23,8.3205,8.4326,8.2947,8.4256,1618796,0
2004-06-24,8.4041,8.4589,8.349,8.3803,2402745,0
2004-06-25,8.3803,8.4589,8.3633,8.4326,2778593,0
2004-06-28,8.4818,8.5405,8.3092,8.3608,2111737,0
2004-06-29,8.3608,8.4326,8.323,8.4326,1833450,0
2004-06-30,8.5405,8.5405,8.3873,8.4917,2750593,0
2004-07-01,8.4982,8.4982,8.3092,8.4061,2007374,0
2004-07-02,8.4181,8.4181,8.3022,8.339,1861451,0
2004-07-06,8.339,8.5052,8.339,8.4982,2877016,0
2004-07-07,8.4917,8.5643,8.4395,8.5643,2828658,0
2004-07-08,8.5643,8.5643,8.4231,8.4395,2099851,0
2004-07-09,8.4395,8.4679,8.3608,8.3753,2771809,0
2004-07-12,8.3997,8.4395,8.351,8.4395,1767268,0
2004-07-13,8.4156,8.5405,8.4156,8.5335,1191190,0
2004-07-14,8.5216,8.5898,8.5032,8.5643,2525759,0
2004-07-15,8.6032,8.6654,8.5808,8.6439,2694600,0
2004-07-16,8.6748,8.6992,8.6271,8.6514,1783386,0
2004-07-19,8.6584,8.6584,8.5072,8.5166,1652736,0
2004-07-20,8.5216,8.5216,8.4326,8.4932,2266147,0
2004-07-21,8.5166,8.538,8.2972,8.3205,1953926,0
2004-07-22,8.3142,8.344,8.1953,8.2619,3072146,0
2004-07-23,8.2619,8.2739,8.1614,8.2529,2299232,0
2004-07-26,8.2504,8.2504,8.0589,8.1042,2113432,0
2004-07-27,8.1042,8.2066,8.043,8.2021,2429043,0
2004-07-28,8.1928,8.3948,8.1206,8.3678,3554055,0
2004-07-29,8.5758,8.6032,8.3923,8.5335,6391194,0
2004-07-30,8.5455,8.6131,8.437,8.5072,5217821,0
2004-08-02,8.5072,8.6156,8.4654,8.5942,4664647,0
2004-08-03,8.6156,8.6654,8.5683,8.6654,3409823,0
2004-08-04,8.6654,8.6872,8.5853,8.6629,2955912,0
2004-08-05,8.6942,8.7435,8.5708,8.5808,3021249,0
2004-08-06,8.5216,8.5235,8.3803,8.4489,4096196,0
2004-08-09,8.4729,8.5619,8.4729,8.531,2905856,0
2004-08-10,8.526,8.6395,8.526,8.6106,4257406,0
2004-08-11,8.6106,8.6106,8.5072,8.5853,3525212,0
2004-08-12,8.5216,8.5643,8.4654,8.4867,3963843,0
2004-08-13,8.4982,8.6081,8.4818,8.5072,1853812,0
2004-08-16,8.4982,8.6629,8.4982,8.5917,3886633,0
2004-08-17,8.6226,8.6992,8.6176,8.6679,5380724,0
2004-08-18,8.6872,8.7882,8.6539,8.7688,4010513,0
2004-08-19,8.7813,8.8191,8.6629,8.7037,2194879,0
2004-08-20,8.6992,8.8047,8.6872,8.7882,2105797,0
2004-08-23,8.8191,8.8614,8.7246,8.734,1877566,0
2004-08-24,8.7927,8.8469,8.7544,8.8355,2412500,0
2004-08-25,8.8355,8.8355,8.6226,8.7594,2653877,0
2004-08-26,8.7713,8.8445,8.7569,8.7644,2507947,0
2004-08-27,8.7738,8.8022,8.741,8.7479,1860178,0
2004-08-30,8.7688,8.8047,8.7062,8.7201,1487716,0
2004-08-31,8.7619,8.833,8.734,8.8022,1413478,0
2004-09-01,8.8191,8.8932,8.7997,8.84,1319726,0
2004-09-02,8.8614,8.8957,8.8241,8.8638,2204212,0
2004-09-03,8.829,8.8768,8.7838,8.8658,2388319,0
2004-09-07,8.8863,8.9221,8.829,8.8638,2209296,0
2004-09-08,8.8638,9.0285,8.8047,9.0136,4523385,0
2004-09-09,9.0136,9.0136,8.5917,8.6992,6666929,0
2004-09-10,8.6992,8.6992,8.4156,8.5663,6159575,0
2004-09-13,8.5982,8.6629,8.5072,8.6271,2257238,0
2004-09-14,8.6395,8.741,8.5808,8.7131,2770538,0
2004-09-15,8.6872,8.6872,8.2877,8.4639,6669052,0
2004-09-16,8.4748,8.6439,8.4256,8.6226,3450128,0
2004-09-17,8.6226,8.6226,8.5072,8.5878,2182578,0
2004-09-20,8.5574,8.6201,8.4614,8.4957,2261904,0
2004-09-21,8.531,8.5549,8.4231,8.4639,2646238,0
2004-09-22,8.3923,8.4729,8.325,8.4514,3667319,0
2004-09-23,8.4679,8.4704,8.2739,8.2857,4282852,0
2004-09-24,8.3205,8.4842,8.2594,8.4748,2956764,0
2004-09-27,8.4982,8.55,8.3972,8.5141,2246633,0
2004-09-28,8.5141,8.6131,8.4639,8.5853,2850288,0
2004-09-29,8.6156,8.6345,8.5285,8.5405,1609465,0
2004-09-30,8.6032,8.8241,8.6032,8.8241,4551805,0
2004-10-01,8.8241,8.939,8.8047,8.8494,2287357,0
2004-10-04,8.8863,8.9031,8.7838,8.8882,2010343,0
2004-10-05,8.8589,8.9559,8.829,8.9559,1671830,0
2004-10-06,8.9559,9.0972,8.9345,9.0947,2463402,0
2004-10-07,9.0996,9.1459,8.9604,8.9798,2065067,0
2004-10-08,8.9579,8.9912,8.8071,8.8658,1739273,0
2004-10-11,8.8982,8.9221,8.8166,8.8589,1793147,0
2004-10-12,8.8614,8.8793,8.7012,8.7813,3503574,0
2004-10-13,8.7763,8.7857,8.4419,8.5942,4021536,0
2004-10-14,8.5942,8.7688,8.5942,8.7594,2850708,0
2004-10-15,8.7594,8.8863,8.7594,8.8793,2433713,0
2004-10-18,8.7972,8.8703,8.7226,8.8519,2261052,0
2004-10-19,8.8519,8.8932,8.6967,8.7176,2306443,0
2004-10-20,8.729,8.8678,8.7265,8.8678,2043443,0
2004-10-21,8.8957,9.0017,8.8445,8.9887,2577521,0
2004-10-22,8.9887,9.0285,8.8638,8.8863,1899202,0
2004-10-25,8.84,8.937,8.8375,8.8743,1831330,0
2004-10-26,8.8768,8.8863,8.8141,8.8718,2403584,0
2004-10-27,8.8166,8.8838,8.7226,8.8703,1793999,0
2004-10-28,9.0042,9.565,8.9151,9.4455,9754780,0
2004-10-29,9.4335,9.4603,9.3584,9.3937,3551084,0
2004-11-01,9.415,9.653,9.415,9.535,3719923,0
2004-11-02,9.535,9.558,9.441,9.4603,5533853,0
2004-11-03,9.558,9.683,9.526,9.565,4394847,0
2004-11-04,9.593,9.811,9.586,9.811,2091797,0
2004-11-05,9.831,9.918,9.727,9.905,2502435,0
2004-11-08,9.905,9.905,9.799,9.869,1936955,0
2004-11-09,9.916,10.02,9.897,9.971,2511339,0
2004-11-10,9.971,10.077,9.924,9.961,2171967,0
2004-11-11,9.935,10.077,9.833,10.053,2149918,0
2004-11-12,10.043,10.165,10.043,10.161,2602121,0
2004-11-15,10.161,10.187,10.017,10.147,2455769,0
2004-11-16,10.149,10.165,10.075,10.105,1715941,0
2004-11-17,10.208,10.329,10.117,10.145,1545408,0
2004-11-18,10.22,10.245,10.115,10.137,1664186,0
2004-11-19,10.137,10.137,10.068,10.101,1326088,0
2004-11-22,10.023,10.223,9.968,10.22,999447,0
2004-11-23,10.242,10.242,10.017,10.079,1819026,0
2004-11-24,10.161,10.225,10.151,10.208,951510,0
2004-11-26,10.247,10.335,10.229,10.335,1022355,0
2004-11-29,10.365,10.395,10.163,10.297,908243,0
2004-11-30,10.254,10.577,10.254,10.544,2417169,0
2004-12-01,10.609,10.656,10.467,10.477,2334439,0
2004-12-02,10.513,10.537,10.319,10.365,2373470,0
2004-12-03,10.371,10.446,10.235,10.292,2630549,0
2004-12-06,10.173,10.195,10.025,10.049,3515451,0
2004-12-07,10.077,10.319,10.068,10.259,2801925,0
2004-12-08,10.319,10.381,10.163,10.343,1654009,0
2004-12-09,10.231,10.343,10.137,10.237,1713397,0
2004-12-10,9.949,10.297,9.949,10.267,1230218,0
2004-12-13,10.264,10.515,10.264,10.515,1010902,0
2004-12-14,10.549,10.601,10.467,10.541,1547952,0
2004-12-15,10.487,10.593,10.386,10.593,1550925,0
2004-12-16,10.549,10.553,10.397,10.487,2188940,0
2004-12-17,10.371,10.4,10.191,10.249,3595201,0
2004-12-20,10.371,10.451,10.365,10.431,1516561,0
2004-12-21,10.443,10.567,10.371,10.497,4195885,0
2004-12-22,10.561,10.599,10.348,10.453,1928050,0
2004-12-23,10.462,10.508,10.381,10.427,856485,0
2004-12-27,10.501,10.501,10.353,10.374,713104,0
2004-12-28,10.391,10.477,10.331,10.397,1788481,0
2004-12-29,10.348,10.431,10.331,10.409,708011,0
2004-12-30,10.403,10.427,10.345,10.395,780547,0
2004-12-31,10.388,10.495,10.35,10.367,797943,0
2005-01-03,10.371,10.395,10.171,10.227,1931860,0
2005-01-04,10.227,10.333,10.173,10.227,3437822,0
2005-01-05,10.22,10.299,9.916,9.983,3295715,0
2005-01-06,10.065,10.091,9.971,10.063,2413349,0
2005-01-07,10.13,10.225,9.98,9.985,2443466,0
2005-01-10,9.98,10.087,9.959,9.994,1283245,0
2005-01-11,9.999,10.013,9.782,9.887,2057010,0
2005-01-12,9.712,9.883,9.3469,9.867,5721783,0
2005-01-13,9.867,10.023,9.771,9.985,2208452,0
2005-01-14,9.985,10.089,9.959,10.077,1572557,0
2005-01-18,9.971,10.161,9.971,10.161,1573829,0
2005-01-19,10.173,10.264,10.127,10.177,1635772,0
2005-01-20,10.058,10.065,9.876,9.961,2044281,0
2005-01-21,10.02,10.229,10.011,10.087,2369654,0
2005-01-24,10.065,10.151,9.926,9.971,2463830,0
2005-01-25,10.053,10.127,9.881,9.903,1789335,0
2005-01-26,9.959,9.959,9.645,9.857,3996509,0
2005-01-27,10.077,10.137,9.736,9.977,3947724,0
2005-01-28,9.954,9.959,9.753,9.804,1861867,0
2005-01-31,9.924,10.075,9.909,10.069,2646668,0
2005-02-01,10.079,10.319,10.079,10.203,4102986,0
2005-02-02,10.229,10.371,10.213,10.371,2406558,0
2005-02-03,10.371,10.431,10.299,10.381,2128280,0
2005-02-04,10.443,10.515,10.283,10.36,2919434,0
2005-02-07,10.386,10.551,10.329,10.36,2661930,0
2005-02-08,10.36,10.422,10.261,10.383,2443466,0
2005-02-09,10.369,10.397,10.229,10.235,1424087,0
2005-02-10,10.247,10.357,10.24,10.321,1228947,0
2005-02-11,10.348,10.517,10.348,10.391,1654009,0
2005-02-14,10.407,10.446,10.374,10.388,1224283,0
2005-02-15,10.395,10.473,10.348,10.388,2531700,0
2005-02-16,10.388,10.577,10.374,10.531,2658121,0
2005-02-17,10.549,10.637,10.483,10.517,1791871,0
2005-02-18,10.537,10.613,10.489,10.561,1197970,0
2005-02-22,10.46,10.573,10.283,10.319,2395527,0
2005-02-23,10.321,10.371,10.249,10.295,1757514,0
2005-02-24,10.285,10.469,10.285,10.437,1530983,0
2005-02-25,10.386,10.508,10.329,10.501,1253972,0
2005-02-28,10.395,10.57,10.381,10.467,1339242,0
2005-03-01,10.441,10.593,10.271,10.319,2269963,0
2005-03-02,10.321,10.513,10.292,10.429,1688367,0
2005-03-03,10.443,10.497,10.393,10.465,1195849,0
2005-03-04,10.584,10.883,10.537,10.77,5227155,0
2005-03-07,10.843,10.951,10.749,10.811,2891012,0
2005-03-08,10.831,10.898,10.759,10.774,3224863,0
2005-03-09,10.774,10.879,10.749,10.774,2442622,0
2005-03-10,10.783,10.793,10.541,10.687,2357776,0
2005-03-11,10.699,10.795,10.656,10.711,1709580,0
2005-03-14,10.737,10.795,10.715,10.77,1370213,0
2005-03-15,10.749,10.837,10.596,10.632,2433285,0
2005-03-16,10.669,10.709,10.587,10.603,2044707,0
2005-03-17,10.591,10.809,10.579,10.73,1618374,0
2005-03-18,10.732,10.823,10.656,10.753,2342925,0
2005-03-21,10.753,10.776,10.647,10.691,1542014,0
2005-03-22,10.689,10.797,10.489,10.525,1929748,0
2005-03-23,10.558,10.699,10.471,10.519,1964956,0
2005-03-24,10.589,10.669,10.453,10.457,1700249,0
2005-03-28,10.477,10.483,10.355,10.357,1660377,0
2005-03-29,10.299,10.403,10.093,10.145,2187244,0
2005-03-30,9.963,10.055,9.631,9.741,7441974,0
2005-03-31,9.745,9.897,9.731,9.778,4116566,0
2005-04-01,9.879,10.065,9.792,9.821,4085169,0
2005-04-04,9.821,9.821,9.629,9.705,2015865,0
2005-04-05,9.697,9.724,9.542,9.573,4075410,0
2005-04-06,9.575,9.655,9.535,9.623,3134507,0
2005-04-07,9.641,9.727,9.641,9.724,1751152,0
2005-04-08,9.724,9.731,9.615,9.627,2342513,0
2005-04-11,9.583,9.583,9.222,9.2808,5070196,0
2005-04-12,9.4643,9.7,9.3329,9.677,4716400,0
2005-04-13,9.641,9.667,9.331,9.4087,3227830,0
2005-04-14,9.417,9.417,9.2195,9.2455,2804055,0
2005-04-15,9.2365,9.3021,9.0285,9.1226,5016744,0
2005-04-18,9.1226,9.1654,9.026,9.0758,3057299,0
2005-04-19,9.2052,9.4195,9.1937,9.3867,3518001,0
2005-04-20,9.4012,9.415,9.2524,9.2903,3579088,0
2005-04-21,9.3584,9.565,9.3534,9.542,2106215,0
2005-04-22,9.4956,9.558,9.4012,9.4926,2111304,0
2005-04-25,9.4455,9.623,9.4455,9.593,1782974,0
2005-04-26,9.593,9.595,9.1912,9.1937,2961011,0
2005-04-27,9.1812,9.443,9.1484,9.3684,2749751,0
2005-04-28,9.4295,9.54,9.1604,9.1887,3253292,0
2005-04-29,9.2002,9.3892,9.2002,9.3116,2437950,0
2005-05-02,9.3166,9.4106,9.2435,9.2688,3427217,0
2005-05-03,9.2738,9.4295,9.2588,9.3369,2563937,0
2005-05-04,9.3369,9.4087,9.3191,9.3797,2477828,0
2005-05-05,9.3703,9.501,9.1459,9.1887,8933502,0
2005-05-06,9.2524,9.2783,9.1862,9.2365,2580066,0
2005-05-09,9.2758,9.3116,9.1694,9.2883,4312544,0
2005-05-10,9.2971,9.2996,9.0718,9.0758,2155852,0
2005-05-11,9.0878,9.1937,9.0235,9.1694,2572002,0
2005-05-12,9.3534,9.3534,8.7644,8.8166,4444480,0
2005-05-13,8.8141,8.9534,8.5853,8.7012,4405028,0
2005-05-16,8.7012,8.8166,8.6967,8.7813,3287228,0
2005-05-17,8.6748,8.7972,8.5878,8.7569,5965703,0
2005-05-18,8.8678,8.9748,8.8191,8.9271,3912514,0
2005-05-19,8.9271,8.932,8.7176,8.7688,3632536,0
2005-05-20,8.7688,8.7688,8.6654,8.7435,3763621,0
2005-05-23,8.7788,8.9723,8.7265,8.9221,5798993,0
2005-05-24,8.9221,8.9579,8.7997,8.9464,4455937,0
2005-05-25,8.9489,8.9579,8.7813,8.8445,3850583,0
2005-05-26,8.8544,8.9579,8.8469,8.9345,1499169,0
2005-05-27,8.9464,8.9579,8.9051,8.9489,1239967,0
2005-05-31,8.9031,8.9221,8.8047,8.8519,4579382,0
2005-06-01,8.8519,8.9271,8.8071,8.8614,2485884,0
2005-06-02,8.8589,8.9051,8.8191,8.8658,1231070,0
2005-06-03,8.8658,8.9414,8.84,8.8519,1897925,0
2005-06-06,8.8519,8.9126,8.8141,8.9101,1573829,0
2005-06-07,8.9773,8.9773,8.8425,8.8614,3950696,0
2005-06-08,8.8638,8.9051,8.8141,8.8519,1576796,0
2005-06-09,8.8047,8.8658,8.7927,8.8469,2229660,0
2005-06-10,8.8519,8.9489,8.8071,8.8355,1302756,0
2005-06-13,8.8166,9.0455,8.8047,9.0455,2113432,0
2005-06-14,9.0285,9.1106,8.9977,9.0758,2441345,0
2005-06-15,9.1081,9.1081,8.9007,8.9887,1861451,0
2005-06-16,8.9698,9.1036,8.9698,9.0524,1152586,0
2005-06-17,9.0475,9.0947,9.0067,9.0455,2932155,0
2005-06-20,8.9345,8.9534,8.7882,8.8265,2233903,0
2005-06-21,8.7857,8.8096,8.6823,8.7524,2156699,0
2005-06-22,8.7688,8.8569,8.6629,8.6654,2367959,0
2005-06-23,8.6629,8.6872,8.5853,8.6201,3117970,0
2005-06-24,8.5335,8.6032,8.4395,8.4932,2731505,0
2005-06-27,8.4867,8.6032,8.4729,8.6032,2490127,0
2005-06-28,8.5878,8.7246,8.5878,8.6823,2103675,0
2005-06-29,8.6584,8.6679,8.4818,8.5191,2448983,0
2005-06-30,8.55,8.6251,8.4469,8.4773,2829498,0
2005-07-01,8.4867,8.5216,8.3465,8.3828,3248198,0
2005-07-05,8.3678,8.632,8.3678,8.632,2224996,0
2005-07-06,8.6156,8.7385,8.5758,8.6872,2696719,0
2005-07-07,8.7927,9.1604,8.7226,9.1529,7356280,0
2005-07-08,9.1694,9.229,9.1131,9.2126,2683150,0
2005-07-11,9.2415,9.3772,9.2315,9.3634,2493520,0
2005-07-12,9.3236,9.3344,9.1694,9.2027,3455214,0
2005-07-13,9.1226,9.1251,8.9822,9.0569,3453093,0
2005-07-14,9.1812,9.2027,8.9992,9.0455,1516987,0
2005-07-15,9.0455,9.0902,9.0161,9.0668,1318880,0
2005-07-18,9.0405,9.0643,8.9345,8.9723,1807571,0
2005-07-19,9.0161,9.1439,8.9345,9.1276,2966937,0
2005-07-20,9.0808,9.2568,9.043,9.217,2843922,0
2005-07-21,9.1579,9.1912,8.9798,9.0902,2292877,0
2005-07-22,9.1325,9.2415,9.1131,9.2265,1592069,0
2005-07-25,9.2415,9.2638,9.0878,9.1131,1584438,0
2005-07-26,9.1579,9.1579,8.9271,9.0475,3068332,0
2005-07-27,9.1226,9.1226,8.9439,9.0569,2578365,0
2005-07-28,8.7226,9.0067,8.3092,8.9604,13568450,0
2005-07-29,8.9629,9.0524,8.8047,8.9464,2776470,0
2005-08-01,8.932,9.0136,8.8191,8.9654,2995370,0
2005-08-02,8.9345,9.0833,8.9345,9.0733,2983914,0
2005-08-03,9.038,9.1439,9.021,9.0549,1996767,0
2005-08-04,9.0067,9.1181,8.9604,8.9654,1771512,0
2005-08-05,8.9126,8.9842,8.8768,8.9345,2121487,0
2005-08-08,8.9509,9.0643,8.9509,9.0111,1555165,0
2005-08-09,9.0285,9.0718,8.9414,8.9509,2225843,0
2005-08-10,9.0405,9.1156,9.0161,9.0833,2792174,0
2005-08-11,9.1345,9.2435,9.0524,9.239,2518556,0
2005-08-12,9.1718,9.2415,9.13,9.2002,1473296,0
2005-08-15,9.1957,9.2415,9.1459,9.1912,2315782,0
2005-08-16,9.1743,9.1887,9.0017,9.0091,1987012,0
2005-08-17,9.026,9.0593,8.9414,8.9822,1832174,0
2005-08-18,8.9798,9.021,8.9345,8.9439,1734189,0
2005-08-19,9.0091,9.0643,8.9962,9.0569,1989557,0
2005-08-22,9.0783,9.1579,9.0235,9.0549,1790177,0
2005-08-23,9.0285,9.0618,8.937,8.9509,2279294,0
2005-08-24,8.9101,8.9912,8.8544,8.8818,2378563,0
2005-08-25,8.8982,8.9937,8.8638,8.9295,2042584,0
2005-08-26,8.9489,8.9489,8.7813,8.8982,1805026,0
2005-08-29,8.8355,8.9031,8.7201,8.8818,2040886,0
2005-08-30,8.8047,8.8718,8.7619,8.84,1905566,0
2005-08-31,8.8743,8.8743,8.7385,8.8425,3171415,0
2005-09-01,8.829,8.9559,8.8191,8.937,2846900,0
2005-09-02,8.939,8.9798,8.8425,8.9221,1636614,0
2005-09-06,8.9464,8.9773,8.829,8.9295,1980650,0
2005-09-07,8.8818,8.9151,8.8071,8.8678,1731632,0
2005-09-08,8.829,8.9031,8.7813,8.8614,1826665,0
2005-09-09,8.8838,8.9345,8.84,8.8863,1608191,0
2005-09-12,8.829,9.0593,8.7688,8.9962,4263338,0
2005-09-13,9.0067,9.0067,8.8863,8.932,1393538,0
2005-09-14,8.9345,8.939,8.6679,8.7385,2825681,0
2005-09-15,8.734,8.7619,8.6773,8.7226,2276328,0
2005-09-16,8.734,8.8445,8.7106,8.8141,2852411,0
2005-09-19,8.7569,8.7927,8.6773,8.6992,2240269,0
2005-09-20,8.7524,8.7997,8.5898,8.637,2472320,0
2005-09-21,8.5524,8.6679,8.5072,8.5141,2482491,0
2005-09-22,8.5574,8.5942,8.4469,8.5007,2344630,0
2005-09-23,8.5052,8.548,8.4639,8.4748,2168154,0
2005-09-26,8.5683,8.6176,8.5097,8.5594,1758788,0
2005-09-27,8.5808,8.6872,8.5574,8.6489,1917017,0
2005-09-28,8.6872,8.7435,8.6081,8.6296,1775755,0
2005-09-29,8.6131,8.6847,8.5643,8.6539,2247481,0
2005-09-30,8.632,8.6823,8.5808,8.6609,1511897,0
2005-10-03,8.6131,8.6942,8.5235,8.6584,2613152,0
2005-10-04,8.6992,8.8494,8.6345,8.642,2278448,0
2005-10-05,8.5524,8.6271,8.4326,8.4957,3266868,0
2005-10-06,8.4842,8.7544,8.4514,8.4982,2572002,0
2005-10-07,8.5808,8.7504,8.5808,8.7455,2416319,0
2005-10-10,8.741,8.8166,8.6007,8.6007,1957741,0
2005-10-11,8.6296,8.7569,8.6296,8.6823,2238146,0
2005-10-12,8.6584,8.8718,8.4654,8.538,2883802,0
2005-10-13,8.4982,8.5574,8.3678,8.5032,1657398,0
2005-10-14,8.4932,8.5683,8.3923,8.4892,2925372,0
2005-10-17,8.4867,8.637,8.4867,8.6296,2746779,0
2005-10-18,8.6395,8.6967,8.5455,8.5455,2611880,0
2005-10-19,8.4982,8.6514,8.4136,8.642,3081061,0
2005-10-20,8.5942,8.6395,8.3584,8.4181,2355231,0
2005-10-21,8.4793,8.5216,8.2644,8.4281,2281842,0
2005-10-24,8.4654,8.6131,8.4444,8.5683,1544982,0
2005-10-25,8.5942,8.8022,8.5235,8.6226,2722598,0
2005-10-26,8.5758,8.8121,8.5455,8.734,3220622,0
2005-10-27,8.7569,9.1345,8.7524,8.8957,4509809,0
2005-10-28,9.2415,9.427,9.0569,9.3344,6898972,0
2005-10-31,9.3344,9.3469,9.0499,9.2808,4111050,0
2005-11-01,9.2883,9.4012,9.2077,9.239,2627574,0
2005-11-02,9.229,9.3917,9.229,9.2758,2958890,0
2005-11-03,9.2638,9.3469,9.2315,9.2568,2756536,0
2005-11-04,9.2415,9.3211,9.1345,9.229,1553039,0
2005-11-07,9.2758,9.3166,9.1226,9.1694,2064643,0
2005-11-08,9.1459,9.1604,9.0549,9.0643,1403299,0
2005-11-09,9.0643,9.1862,9.0643,9.1554,1473296,0
2005-11-10,9.1325,9.1459,8.9723,9.1156,1737151,0
2005-11-11,9.1106,9.234,9.0455,9.217,1141130,0
2005-11-14,9.2638,9.2858,9.0693,9.0972,1280698,0
2005-11-15,9.0833,9.1439,9.0042,9.1156,2104939,0
2005-11-16,9.13,9.1743,9.0455,9.0878,835701,0
2005-11-17,9.1106,9.25,9.1081,9.2475,2039616,0
2005-11-18,9.3066,9.3116,9.1694,9.2783,1912778,0
2005-11-21,9.2145,9.523,9.2145,9.515,5513921,0
2005-11-22,9.523,9.648,9.4693,9.648,2892289,0
2005-11-23,9.605,9.683,9.57,9.593,1810117,0
2005-11-25,9.629,9.675,9.615,9.641,454331,0
2005-11-28,9.641,9.667,9.586,9.629,1571289,0
2005-11-29,9.675,9.852,9.675,9.741,2922826,0
2005-11-30,9.736,9.807,9.67,9.717,1969198,0
2005-12-01,9.819,9.89,9.795,9.831,1561104,0
2005-12-02,9.795,9.847,9.724,9.829,1031686,0
2005-12-05,9.771,9.826,9.675,9.729,1165314,0
2005-12-06,9.804,9.887,9.741,9.755,2030283,0
2005-12-07,9.736,9.762,9.598,9.617,2029015,0
2005-12-08,9.653,9.7,9.516,9.589,1653154,0
2005-12-09,9.593,9.605,9.4385,9.53,1681155,0
2005-12-12,9.593,9.631,9.441,9.4847,1408808,0
2005-12-13,9.4295,9.4524,9.3842,9.4315,2876169,0
2005-12-14,9.4315,9.4553,9.3444,9.4037,2128698,0
2005-12-15,9.4062,9.4787,9.3211,9.3394,2400199,0
2005-12-16,9.3772,9.4673,9.3394,9.4623,4488168,0
2005-12-19,9.443,9.515,9.3469,9.3962,1809267,0
2005-12-20,9.3867,9.441,9.3494,9.3559,1402871,0
2005-12-21,9.4012,9.617,9.4012,9.4743,2063371,0
2005-12-22,9.501,9.523,9.3797,9.4956,1419419,0
2005-12-23,9.546,9.61,9.4956,9.591,1171254,0
2005-12-27,9.615,9.627,9.3937,9.4106,1524192,0
2005-12-28,9.4295,9.4524,9.3747,9.3747,1133077,0
2005-12-29,9.3867,9.4062,9.331,9.3634,1224283,0
2005-12-30,9.3166,9.4106,9.3116,9.3634,1439777,0
2006-01-03,9.4886,9.518,9.3444,9.4787,1857206,0
2006-01-04,9.959,10.227,9.861,9.897,7310030,0
2006-01-05,9.913,9.937,9.807,9.859,3204081,0
2006-01-06,9.918,9.994,9.852,9.926,2552070,0
2006-01-09,9.935,9.961,9.809,9.819,1713821,0
2006-01-10,9.748,9.847,9.688,9.771,1987012,0
2006-01-11,9.831,9.835,9.637,9.675,2270388,0
2006-01-12,9.61,9.655,9.528,9.528,1452084,0
2006-01-13,9.3369,9.688,9.3369,9.67,2006530,0
2006-01-17,9.724,9.826,9.634,9.641,1940350,0
2006-01-18,9.641,9.643,9.4926,9.4926,1879692,0
2006-01-19,9.546,9.731,9.4926,9.67,2955494,0
2006-01-20,9.67,9.765,9.501,9.53,1891562,0
2006-01-23,9.523,9.663,9.523,9.567,1141563,0
2006-01-24,9.593,9.75,9.573,9.727,1581036,0
2006-01-25,9.771,10.046,9.759,9.929,3515031,0
2006-01-26,9.807,9.829,9.2921,9.3937,8484679,0
2006-01-27,9.4767,9.535,9.3559,9.4886,5709913,0
2006-01-30,9.4817,9.503,9.4087,9.4693,2738292,0
2006-01-31,9.4643,9.613,9.4643,9.546,3082335,0
2006-02-01,9.503,9.533,9.4126,9.509,3225287,0
2006-02-02,9.512,9.538,9.3867,9.4956,4384663,0
2006-02-03,9.3344,9.538,9.3211,9.3261,3723741,0
2006-02-06,9.3584,9.441,9.2858,9.3703,2707319,0
2006-02-07,9.331,9.331,9.1226,9.1767,2767137,0
2006-02-08,9.1767,9.3559,9.0972,9.3369,3643135,0
2006-02-09,9.3444,9.441,9.3394,9.3584,3109481,0
2006-02-10,9.3634,9.4986,9.2315,9.4847,2181299,0
2006-02-13,9.4643,9.4713,9.1837,9.2245,1730364,0
2006-02-14,9.2245,9.53,9.0833,9.53,2389594,0
2006-02-15,9.736,9.971,9.736,9.935,10950630,0
2006-02-16,9.924,9.98,9.804,9.977,3565928,0
2006-02-17,9.957,9.971,9.811,9.819,2912647,0
2006-02-21,9.831,10.027,9.831,9.983,3118386,0
2006-02-22,10.061,10.203,10.023,10.123,2242814,0
2006-02-23,10.156,10.348,10.142,10.302,2741696,0
2006-02-24,10.289,10.343,10.242,10.341,2104521,0
2006-02-27,10.319,10.355,10.051,10.055,2989854,0
2006-02-28,10.055,10.195,9.961,10.041,1985742,0
2006-03-01,10.034,10.091,9.929,10.027,2034104,0
2006-03-02,9.994,10.254,9.985,10.249,3036095,0
2006-03-03,10.227,10.231,10.117,10.208,1676064,0
2006-03-06,10.177,10.257,10.127,10.195,1876717,0
2006-03-07,10.137,10.177,10.029,10.139,1422811,0
2006-03-08,10.137,10.215,9.952,10.173,1502146,0
2006-03-09,10.185,10.261,10.117,10.193,2262752,0
2006-03-10,10.195,10.302,10.173,10.213,2376443,0
2006-03-13,10.208,10.267,10.151,10.264,1748183,0
2006-03-14,10.267,10.388,10.231,10.345,1911924,0
2006-03-15,10.345,10.489,10.345,10.419,2366258,0
2006-03-16,10.439,10.489,10.36,10.429,1802485,0
2006-03-17,10.525,10.581,10.431,10.451,2640300,0
2006-03-20,10.443,10.563,10.441,10.558,2005682,0
2006-03-21,10.525,10.609,10.446,10.46,2317050,0
2006-03-22,10.467,10.591,10.431,10.517,2208880,0
2006-03-23,10.495,10.534,10.409,10.469,1290881,0
2006-03-24,10.515,10.515,10.427,10.467,1827933,0
2006-03-27,10.419,10.446,10.324,10.371,1802905,0
2006-03-28,10.371,10.424,10.287,10.324,1942469,0
2006-03-29,10.264,10.519,10.264,10.407,2294996,0
2006-03-30,10.431,10.584,10.324,10.403,1623464,0
2006-03-31,10.393,10.475,10.281,10.331,1958591,0
2006-04-03,10.379,10.453,10.205,10.215,2766295,0
2006-04-04,10.215,10.329,10.149,10.285,2633934,0
2006-04-05,10.267,10.319,10.193,10.252,2279720,0
2006-04-06,10.215,10.231,9.997,10.077,2370078,0
2006-04-07,10.013,10.101,9.945,10.001,2717082,0
2006-04-10,10.017,10.115,9.867,9.883,2261052,0
2006-04-11,9.879,9.949,9.835,9.871,2617815,0
2006-04-12,9.929,10.013,9.893,9.959,2241120,0
2006-04-13,9.971,9.987,9.84,9.907,3346614,0
2006-04-17,9.885,10.069,9.787,9.947,2390868,0
2006-04-18,9.945,10.381,9.859,10.381,6107821,0
2006-04-19,10.314,10.314,10.105,10.231,2630121,0
2006-04-20,10.173,10.22,10.049,10.123,2573274,0
2006-04-21,10.149,10.24,10.089,10.195,3055609,0
2006-04-24,10.195,10.269,10.113,10.261,2825681,0
2006-04-25,10.261,10.365,10.189,10.231,2910946,0
2006-04-26,10.242,10.353,10.22,10.299,2758657,0
2006-04-27,9.903,9.905,9.1743,9.2415,15434142,0
2006-04-28,9.4062,9.501,9.3261,9.4245,7101747,0
2006-05-01,9.3534,9.3534,8.8638,8.9698,7246829,0
2006-05-02,8.9489,8.9822,8.7927,8.8375,5538102,0
2006-05-03,8.84,9.1364,8.829,9.0878,6608810,0
2006-05-04,9.0878,9.3937,9.0524,9.3797,9990210,0
2006-05-05,9.3892,9.4062,9.2102,9.234,4254437,0
2006-05-08,9.1694,9.2883,9.1081,9.1325,2664908,0
2006-05-09,9.1206,9.1604,9.0693,9.1459,3392001,0
2006-05-10,9.1106,9.1364,8.9962,9.1181,3263467,0
2006-05-11,9.0996,9.1459,8.8718,8.8982,6758984,0
2006-05-12,8.8519,8.9962,8.8166,8.9271,6195201,0
2006-05-15,8.9295,8.932,8.6992,8.7972,3365285,0
2006-05-16,8.7813,8.8494,8.5574,8.7012,2376017,0
2006-05-17,8.6345,8.6564,8.5122,8.5758,4284972,0
2006-05-18,8.5663,8.6201,8.4654,8.4867,2671697,0
2006-05-19,8.4982,8.637,8.4564,8.536,4101294,0
2006-05-22,8.4773,8.4982,8.2664,8.4136,3246504,0
2006-05-23,8.4539,8.6296,8.344,8.3465,4056324,0
2006-05-24,8.2972,8.3948,8.1206,8.3898,5393019,0
2006-05-25,8.9579,8.9723,8.5853,8.7569,6087451,0
2006-05-26,8.84,8.84,8.6609,8.7569,4662950,0
2006-05-30,8.7156,8.7569,8.5808,8.6584,3276195,0
2006-05-31,8.6679,8.8658,8.6679,8.8216,5257699,0
2006-06-01,8.8216,8.84,8.7062,8.7952,4851716,0
2006-06-02,8.7952,8.8191,8.55,8.7688,4840269,0
2006-06-05,8.7644,8.7972,8.4639,8.4917,3176089,0
2006-06-06,8.4748,8.5524,8.3848,8.4842,4758398,0
2006-06-07,8.4818,8.5216,8.4016,8.4444,4387214,0
2006-06-08,8.4111,8.543,8.2206,8.5122,4131836,0
2006-06-09,8.5072,8.526,8.3092,8.4281,2357776,0
2006-06-12,8.437,8.4539,8.1589,8.1833,2367525,0
2006-06-13,8.1853,8.3803,8.0519,8.2644,5905471,0
2006-06-14,8.2504,8.4041,8.1808,8.3022,4270549,0
2006-06-15,8.3022,8.4793,8.2922,8.4773,3154447,0
2006-06-16,8.4564,8.4679,8.2689,8.4111,3280439,0
2006-06-19,8.4514,8.4654,8.1067,8.2484,4197166,0
2006-06-20,8.2504,8.337,8.1928,8.2972,2689509,0
2006-06-21,8.2857,8.6251,8.2857,8.4704,6627057,0
2006-06-22,8.4639,8.543,8.3205,8.526,4115714,0
2006-06-23,8.5097,8.5853,8.4639,8.5052,2615701,0
2006-06-26,8.5574,8.5643,8.4564,8.531,2943612,0
2006-06-27,8.5097,8.5878,8.4395,8.4564,2506679,0
2006-06-28,8.4932,8.5216,8.4281,8.4654,1806723,0
2006-06-29,8.4867,8.7619,8.4729,8.7265,2870222,0
2006-06-30,8.7544,8.7927,8.6798,8.7315,3930332,0
2006-07-03,8.7544,8.7688,8.6464,8.7131,2115126,0
2006-07-05,8.6654,8.7131,8.531,8.6748,3758954,0
2006-07-06,8.6654,8.7738,8.6271,8.6798,2500730,0
2006-07-07,8.6654,8.6897,8.4773,8.531,2288201,0
2006-07-10,8.548,8.6489,8.5097,8.6131,2012461,0
2006-07-11,8.5619,8.5878,8.4301,8.5285,3978269,0
2006-07-12,8.4489,8.6514,8.4489,8.5549,3116265,0
2006-07-13,8.5549,8.5549,8.3535,8.4016,4182737,0
2006-07-14,8.344,8.4256,8.2574,8.4181,3707629,0
2006-07-17,8.3803,8.3898,8.2997,8.3728,2513040,0
2006-07-18,8.4639,8.7524,8.4514,8.7131,4582773,0
2006-07-19,8.7569,9.0091,8.7569,8.9464,3344492,0
2006-07-20,8.9579,8.9798,8.7226,8.7226,2521094,0
2006-07-21,8.7688,8.8141,8.5783,8.7081,2737024,0
2006-07-24,8.6992,8.9007,8.6106,8.8718,2076946,0
2006-07-25,8.8191,8.9937,8.8022,8.9439,2344204,0
2006-07-26,8.9101,9.0136,8.7813,9.0111,3998631,0
2006-07-27,9.3116,9.3236,8.9698,9.0783,4397819,0
2006-07-28,9.0947,9.1694,8.9698,9.038,3011912,0
2006-07-31,9.038,9.1251,9.0017,9.0285,2849434,0
2006-08-01,8.9822,9.0161,8.833,8.8614,4122071,0
2006-08-02,8.9196,9.0808,8.8658,8.9748,3225287,0
2006-08-03,8.9773,9.2688,8.9221,9.2475,2628000,0
2006-08-04,9.2455,9.2921,9.0758,9.1604,2762896,0
2006-08-07,9.1206,9.2145,9.0499,9.1554,1658250,0
2006-08-08,9.1579,9.2883,9.0549,9.1206,2098581,0
2006-08-09,9.1439,9.1912,8.9579,8.9579,1754123,0
2006-08-10,8.9579,9.1862,8.9345,9.1669,2332750,0
2006-08-11,9.1579,9.2077,9.0042,9.0111,1137322,0
2006-08-14,9.0758,9.1912,9.0186,9.038,1245912,0
2006-08-15,9.1106,9.2077,9.0524,9.1694,1365119,0
2006-08-16,9.1694,9.3609,9.1694,9.3609,1312087,0
2006-08-17,9.3609,9.3892,9.2971,9.3344,1208587,0
2006-08-18,9.3469,9.4012,9.2738,9.3211,1105074,0
2006-08-21,9.2996,9.3329,9.2102,9.2568,1204339,0
2006-08-22,9.229,9.2858,9.2002,9.2783,1009198,0
2006-08-23,9.2245,9.2543,9.0996,9.1226,1734607,0
2006-08-24,9.1181,9.1937,9.0878,9.1654,1315907,0
2006-08-25,9.1654,9.3937,9.1654,9.3747,1485597,0
2006-08-28,9.3937,9.3937,9.2415,9.3634,1625159,0
2006-08-29,9.4012,9.4693,9.3211,9.4455,1410937,0
2006-08-30,9.415,9.436,9.3584,9.3917,1514857,0
2006-08-31,9.4295,9.528,9.3772,9.509,1560678,0
2006-09-01,9.577,9.584,9.4195,9.518,1656978,0
2006-09-05,9.535,9.535,9.4743,9.4867,1646793,0
2006-09-06,9.4553,9.4573,9.331,9.3534,3052212,0
2006-09-07,9.3116,9.3747,9.2524,9.3191,1390147,0
2006-09-08,9.3509,9.4524,9.3509,9.4295,2029015,0
2006-09-11,9.3817,9.422,9.1226,9.3892,2400199,0
2006-09-12,9.417,9.591,9.415,9.565,2817200,0
2006-09-13,9.551,9.617,9.4886,9.584,1314207,0
2006-09-14,9.549,9.672,9.528,9.657,2076946,0
2006-09-15,9.842,9.845,9.643,9.672,2766715,0
2006-09-18,9.665,9.807,9.66,9.693,1695151,0
2006-09-19,9.645,9.675,9.515,9.551,1574675,0
2006-09-20,9.58,9.787,9.58,9.724,1573405,0
2006-09-21,9.724,9.787,9.591,9.601,1745632,0
2006-09-22,9.603,9.657,9.4673,9.523,1031686,0
2006-09-25,9.729,9.729,9.3817,9.545,2244932,0
2006-09-26,9.53,9.778,9.501,9.753,1760907,0
2006-09-27,9.724,9.833,9.629,9.653,1681585,0
2006-09-28,9.653,9.677,9.577,9.617,1785936,0
2006-09-29,9.627,9.665,9.53,9.535,1581036,0
2006-10-02,9.535,9.573,9.4479,9.4743,1071988,0
2006-10-03,9.4315,9.577,9.3509,9.523,1623038,0
2006-10-04,9.512,9.546,9.4195,9.533,2009921,0
2006-10-05,9.523,9.789,9.523,9.778,1744360,0
2006-10-06,9.753,9.831,9.617,9.762,1249312,0
2006-10-09,9.702,9.787,9.7,9.719,988416,0
2006-10-10,9.748,9.799,9.665,9.785,771644,0
2006-10-11,9.755,9.881,9.702,9.867,1472023,0
2006-10-12,9.903,10.011,9.869,10.011,1497469,0
2006-10-13,9.977,10.072,9.952,10.037,1959866,0
2006-10-16,10.037,10.149,10.037,10.096,1428322,0
2006-10-17,10.063,10.063,9.857,9.89,2303896,0
2006-10-18,9.92,10.039,9.809,9.859,3190503,0
2006-10-19,9.842,9.965,9.809,9.903,1460141,0
2006-10-20,9.931,9.931,9.78,9.795,2106643,0
2006-10-23,9.795,9.837,9.759,9.801,2073554,0
2006-10-24,9.782,9.893,9.782,9.883,1579771,0
2006-10-25,9.907,9.922,9.724,9.811,2051921,0
2006-10-26,9.767,9.782,9.4693,9.67,4184860,0
2006-10-27,9.67,9.857,9.641,9.727,2141005,0
2006-10-30,9.686,9.855,9.681,9.78,1637040,0
2006-10-31,9.795,9.847,9.683,9.804,2128698,0
2006-11-01,9.809,9.9,9.717,9.738,1676064,0
2006-11-02,9.738,9.819,9.679,9.767,1649344,0
2006-11-03,9.804,9.873,9.734,9.785,1449536,0
2006-11-06,9.819,9.954,9.819,9.9,2079498,0
2006-11-07,9.9,9.918,9.78,9.807,1349843,0
2006-11-08,9.807,9.905,9.78,9.857,1470746,0
2006-11-09,9.857,9.98,9.835,9.9,1633649,0
2006-11-10,9.893,9.947,9.876,9.92,1509348,0
2006-11-13,9.879,9.971,9.823,9.943,1813512,0
2006-11-14,9.943,9.994,9.852,9.963,1239967,0
2006-11-15,9.929,9.994,9.873,9.903,1666303,0
2006-11-16,9.905,9.937,9.861,9.89,1288324,0
2006-11-17,9.831,9.913,9.789,9.903,1763026,0
2006-11-20,10.015,10.065,9.937,9.98,2445164,0
2006-11-21,9.959,10.043,9.959,10.017,2320445,0
2006-11-22,10.017,10.084,9.963,10.031,967631,0
2006-11-24,9.954,10.061,9.954,9.983,381793,0
2006-11-27,9.952,9.994,9.771,9.804,1281122,0
2006-11-28,9.807,9.826,9.672,9.729,2608484,0
2006-11-29,9.736,9.931,9.729,9.924,1674789,0
2006-11-30,9.945,10.103,9.926,10.079,1917443,0
2006-12-01,10.017,10.111,10.013,10.093,2095612,0
2006-12-04,10.113,10.227,10.091,10.203,2025617,0
2006-12-05,10.203,10.242,10.159,10.187,2186394,0
2006-12-06,10.187,10.217,10.153,10.165,1453350,0
2006-12-07,10.189,10.264,10.161,10.175,1477535,0
2006-12-08,10.12,10.285,10.12,10.273,1246764,0
2006-12-11,10.223,10.231,10.156,10.189,1449536,0
2006-12-12,10.175,10.185,10.081,10.142,2086705,0
2006-12-13,10.22,10.235,10.145,10.201,1474146,0
2006-12-14,10.223,10.299,10.179,10.249,1829207,0
2006-12-15,10.297,10.338,10.245,10.257,2463830,0
2006-12-18,10.259,10.259,10.117,10.13,1542014,0
2006-12-19,10.115,10.149,10.046,10.145,1789753,0
2006-12-20,10.145,10.159,10.077,10.125,1674789,0
2006-12-21,10.185,10.208,9.994,10.041,1524192,0
2006-12-22,10.053,10.139,10.029,10.125,1173368,0
2006-12-26,10.127,10.252,10.127,10.233,997328,0
2006-12-27,10.195,10.323,10.195,10.311,2141005,0
2006-12-28,10.323,10.391,10.309,10.311,1210282,0
2006-12-29,10.289,10.355,10.269,10.278,1214092,0
2007-01-03,10.307,10.419,10.297,10.4,2674668,0
2007-01-04,10.395,10.415,10.278,10.397,2060406,0
2007-01-05,10.388,10.388,10.257,10.35,2013315,0
2007-01-08,10.324,10.419,10.283,10.391,3261773,0
2007-01-09,10.412,10.439,10.333,10.419,1391845,0
2007-01-10,10.395,10.531,10.371,10.519,1456745,0
2007-01-11,10.555,10.637,10.485,10.599,2311110,0
2007-01-12,10.599,10.773,10.584,10.687,1756665,0
2007-01-16,10.685,10.774,10.656,10.673,1129255,0
2007-01-17,10.632,10.811,10.575,10.739,1493653,0
2007-01-18,10.773,11.033,10.773,10.828,2062950,0
2007-01-19,10.803,10.914,10.779,10.843,1561532,0
2007-01-22,10.831,10.855,10.68,10.699,2062100,0
2007-01-23,10.699,10.773,10.689,10.711,1998889,0
2007-01-24,10.669,10.749,10.656,10.726,2664481,0
2007-01-25,10.914,11.056,10.773,10.833,3286378,0
2007-01-26,10.871,10.97,10.843,10.907,4166193,0
2007-01-29,10.879,10.981,10.814,10.946,3142570,0
2007-01-30,10.936,10.943,10.79,10.803,2842232,0
2007-01-31,10.803,10.961,10.795,10.919,2600426,0
2007-02-01,10.924,11.077,10.919,10.976,2532552,0
2007-02-02,10.976,11.049,10.898,11.015,1877143,0
2007-02-05,10.986,11.124,10.852,10.929,2201238,0
2007-02-06,10.927,11.033,10.927,10.971,1701943,0
2007-02-07,10.817,10.981,10.817,10.903,1504264,0
2007-02-08,10.905,10.907,10.833,10.85,1692614,0
2007-02-09,10.819,10.898,10.751,10.765,1372753,0
2007-02-12,10.765,10.883,10.706,10.745,1439985,0
2007-02-13,10.773,11.089,10.773,10.989,2383392,0
2007-02-14,11.009,11.104,10.991,11.027,3166925,0
2007-02-15,10.993,11.079,10.963,11.015,1457597,0
2007-02-16,10.981,11.051,10.97,10.986,1174226,0
2007-02-20,11.007,11.101,10.951,11.061,1946710,0
2007-02-21,11.027,11.156,11.009,11.144,1634065,0
2007-02-22,11.139,11.219,10.983,11.063,1237003,0
2007-02-23,11.027,11.151,10.909,11.126,2086279,0
2007-02-26,11.128,11.295,11.079,11.124,2402745,0
2007-02-27,11.043,11.059,10.675,10.746,3021249,0
2007-02-28,10.749,10.991,10.687,10.919,3494247,0
2007-03-01,10.785,10.929,10.529,10.837,3167223,0
2007-03-02,10.823,10.869,10.732,10.735,2040044,0
2007-03-05,10.68,10.809,10.577,10.613,2686556,0
2007-03-06,10.656,10.737,10.579,10.691,2864610,0
2007-03-07,10.669,10.739,10.621,10.632,3454794,0
2007-03-08,10.694,10.859,10.687,10.785,1978103,0
2007-03-09,10.826,10.843,10.793,10.819,1888175,0
2007-03-12,10.807,10.879,10.756,10.831,2223726,0
2007-03-13,10.783,10.867,10.611,10.613,1574675,0
2007-03-14,10.629,10.765,10.503,10.739,1809267,0
2007-03-15,10.739,10.873,10.689,10.73,1910660,0
2007-03-16,10.756,10.84,10.601,10.661,2994523,0
2007-03-19,10.691,10.845,10.663,10.831,1531256,0
2007-03-20,10.845,10.903,10.781,10.817,1860602,0
2007-03-21,10.811,10.883,10.735,10.865,2399351,0
2007-03-22,10.843,10.891,10.776,10.837,1813082,0
2007-03-23,10.821,10.879,10.77,10.843,1639587,0
2007-03-26,10.823,10.867,10.669,10.84,2510489,0
2007-03-27,10.821,10.843,10.724,10.843,2972886,0
2007-03-28,10.837,10.903,10.773,10.833,2451683,0
2007-03-29,10.893,10.953,10.788,10.886,2379835,0
2007-03-30,10.886,10.951,10.739,10.807,2795908,0
2007-04-02,10.807,11.083,10.807,11.056,2462562,0
2007-04-03,11.161,11.231,11.118,11.149,4037233,0
2007-04-04,11.183,11.245,11.151,11.221,2798109,0
2007-04-05,11.231,11.338,11.177,11.32,2875313,0
2007-04-09,11.347,11.453,11.333,11.373,2423108,0
2007-04-10,11.409,11.553,11.329,11.477,3012766,0
2007-04-11,11.477,11.524,11.419,11.481,3148509,0
2007-04-12,11.457,11.531,11.407,11.46,2218209,0
2007-04-13,11.448,11.529,11.387,11.514,1899202,0
2007-04-16,11.534,11.689,11.519,11.67,2513659,0
2007-04-17,11.653,11.733,11.615,11.651,2149060,0
2007-04-18,11.615,11.629,11.467,11.471,2811952,0
2007-04-19,11.46,11.615,11.399,11.579,4268009,0
2007-04-20,11.692,11.771,11.632,11.771,3105236,0
2007-04-23,11.969,11.969,11.539,11.568,2835860,0
2007-04-24,11.585,11.653,11.507,11.546,2496916,0
2007-04-25,11.585,11.655,11.512,11.625,2429039,0
2007-04-26,12.429,12.703,11.908,12.081,11503381,0
2007-04-27,12.286,12.286,11.979,11.981,3963282,0
2007-04-30,12.046,12.077,11.948,11.948,4060091,0
2007-05-01,11.962,12.105,11.886,12.086,4007542,0
2007-05-02,12.077,12.175,12.074,12.143,2628214,0
2007-05-03,12.143,12.259,12.117,12.149,3701263,0
2007-05-04,12.129,12.231,12.091,12.221,3605392,0
2007-05-07,12.242,12.277,12.202,12.228,2867680,0
2007-05-08,12.211,12.249,12.133,12.233,2116820,0
2007-05-09,12.192,12.491,12.141,12.467,4343091,0
2007-05-10,12.467,12.467,12.233,12.237,2486318,0
2007-05-11,12.259,12.525,12.259,12.503,5487444,0
2007-05-14,12.489,12.55,12.42,12.439,2931945,0
2007-05-15,12.458,12.776,12.458,12.726,6815404,0
2007-05-16,12.729,12.816,12.705,12.776,5551578,0
2007-05-17,12.769,12.933,12.753,12.819,4655316,0
2007-05-18,12.802,12.961,12.802,12.961,4999988,0
2007-05-21,12.951,13.085,12.905,12.963,3697309,0
2007-05-22,12.905,12.967,12.809,12.949,2499026,0
2007-05-23,13.001,13.037,12.861,12.907,3015732,0
2007-05-24,12.895,12.911,12.68,12.71,2931231,0
2007-05-25,12.753,12.871,12.71,12.793,2012047,0
2007-05-29,12.819,12.869,12.762,12.816,2674668,0
2007-05-30,12.793,12.909,12.778,12.905,2701816,0
2007-05-31,12.902,13.114,12.902,13.051,3828527,0
2007-06-01,13.071,13.142,12.967,13.116,2382385,0
2007-06-04,13.106,13.106,12.935,12.981,2311824,0
2007-06-05,12.949,13.034,12.911,12.965,3884515,0
2007-06-06,12.942,12.942,12.705,12.734,2931307,0
2007-06-07,12.71,12.748,12.399,12.453,3267714,0
2007-06-08,12.429,12.627,12.352,12.627,2244932,0
2007-06-11,12.627,12.676,12.486,12.547,1311667,0
2007-06-12,12.501,12.666,12.383,12.523,2753994,0
2007-06-13,12.555,12.734,12.55,12.724,1974707,0
2007-06-14,12.726,12.972,12.705,12.885,4112327,0
2007-06-15,12.989,13.015,12.842,12.895,3649075,0
2007-06-18,12.944,12.958,12.825,12.847,1569164,0
2007-06-19,12.797,12.94,12.769,12.899,2298810,0
2007-06-20,12.919,12.958,12.732,12.732,2031979,0
2007-06-21,12.732,12.816,12.449,12.787,4472051,0
2007-06-22,12.717,12.8,12.613,12.734,4069475,0
2007-06-25,12.705,12.839,12.622,12.627,3140812,0
2007-06-26,12.625,12.625,12.352,12.399,3803920,0
2007-06-27,12.38,12.493,12.221,12.481,2647940,0
2007-06-28,12.411,12.603,12.375,12.461,2509587,0
2007-06-29,12.517,12.576,12.434,12.535,1889023,0
2007-07-02,12.629,12.688,12.562,12.61,2736172,0
2007-07-03,12.668,12.712,12.591,12.603,1046110,0
2007-07-05,12.625,12.748,12.601,12.746,2148214,0
2007-07-06,12.744,12.835,12.645,12.797,1548380,0
2007-07-09,12.493,12.588,12.387,12.486,3207050,0
2007-07-10,12.483,12.52,12.341,12.359,3521809,0
2007-07-11,12.341,12.565,12.305,12.559,2701816,0
2007-07-12,12.622,12.947,12.559,12.947,3315221,0
2007-07-13,12.999,13.001,12.8,12.823,2515160,0
2007-07-16,12.71,12.776,12.441,12.573,3297833,0
2007-07-17,12.588,12.671,12.55,12.55,3184569,0
2007-07-18,12.541,12.748,12.541,12.653,4106809,0
2007-07-19,12.712,12.762,12.605,12.724,3280862,0
2007-07-20,12.7,12.7,12.455,12.527,2612306,0
2007-07-23,12.562,12.629,12.451,12.598,2264878,0
2007-07-24,12.491,12.517,12.228,12.294,3701910,0
2007-07-25,12.326,12.363,11.884,12.023,4508785,0
2007-07-26,12.023,12.023,11.689,11.855,7428821,0
2007-07-27,11.943,12.413,11.837,12.003,9832730,0
2007-07-30,12.025,12.289,11.873,12.18,5376474,0
2007-07-31,12.282,12.387,12.072,12.086,4156735,0
2007-08-01,12.015,12.265,11.865,12.237,6108241,0
2007-08-02,12.294,12.317,12.1,12.213,4857989,0
2007-08-03,12.249,12.314,11.926,11.926,4979410,0
2007-08-06,11.974,12.121,11.834,12.081,4104990,0
2007-08-07,11.938,12.119,11.829,11.953,5482533,0
2007-08-08,11.987,12.055,11.709,11.984,5308120,0
2007-08-09,11.697,12.035,11.159,11.433,8359542,0
2007-08-10,11.373,12.346,11.269,12.242,6322897,0
2007-08-13,12.259,12.296,12.03,12.079,4119531,0
2007-08-14,12.015,12.166,11.771,11.776,3195812,0
2007-08-15,11.781,11.892,11.419,11.443,3069602,0
2007-08-16,11.325,11.531,11.022,11.457,4846574,0
2007-08-17,11.803,11.993,11.551,11.913,4068449,0
2007-08-20,11.916,12.235,11.767,11.948,3394976,0
2007-08-21,11.797,12.072,11.747,11.974,3506424,0
2007-08-22,12.147,12.429,12.081,12.322,2809138,0
2007-08-23,12.425,12.657,12.294,12.555,5946195,0
2007-08-24,12.641,12.676,12.411,12.447,3559571,0
2007-08-27,12.461,12.588,12.259,12.352,2184702,0
2007-08-28,12.173,12.247,11.969,11.974,2457890,0
2007-08-29,12.069,12.183,11.948,12.183,2415043,0
2007-08-30,12.093,12.282,12.008,12.151,2074400,0
2007-08-31,12.298,12.447,12.204,12.348,1626859,0
2007-09-04,12.399,12.47,12.235,12.385,30550545,0
2007-09-05,12.341,12.505,12.312,12.477,30746531,0
2007-09-06,12.473,12.573,12.305,12.455,2616549,0
2007-09-07,12.308,12.477,12.216,12.263,3759378,0
2007-09-10,12.375,12.439,12.097,12.225,3880700,0
2007-09-11,12.305,12.42,12.143,12.242,3350433,0
2007-09-12,12.223,12.289,12.093,12.177,3344070,0
2007-09-13,12.3,12.341,12.202,12.259,2233483,0
2007-09-14,12.187,12.272,12.086,12.242,1855502,0
2007-09-17,12.206,12.334,12.199,12.242,2145243,0
2007-09-18,12.213,12.899,12.129,12.842,6939700,0
2007-09-19,12.845,13.169,12.832,12.893,3945185,0
2007-09-20,12.845,13.054,12.671,12.885,4211164,0
2007-09-21,12.999,13.051,12.832,12.899,4277768,0
2007-09-24,12.902,13.104,12.797,12.823,3271110,0
2007-09-25,12.811,12.869,12.676,12.832,3061121,0
2007-09-26,12.944,13.057,12.845,12.942,3187963,0
2007-09-27,12.942,13.066,12.895,13.011,3740713,0
2007-09-28,12.996,12.996,12.625,12.671,5071012,0
2007-10-01,12.633,12.991,12.633,12.916,3481443,0
2007-10-02,12.94,13.039,12.897,12.965,3309714,0
2007-10-03,12.863,13.017,12.861,12.965,3420856,0
2007-10-04,12.987,13.104,12.905,12.933,3149363,0
2007-10-05,13.037,13.2,13.015,13.133,2797256,0
2007-10-08,13.13,13.213,13.062,13.102,3071730,0
2007-10-09,13.165,13.172,12.993,13.142,2607216,0
2007-10-10,13.022,13.029,12.407,12.581,6810322,0
2007-10-11,12.583,12.69,12.344,12.411,4695187,0
2007-10-12,12.395,12.465,12.121,12.302,5189397,0
2007-10-15,12.263,12.451,12.213,12.387,4590835,0
2007-10-16,12.407,12.458,12.294,12.42,4281582,0
2007-10-17,12.547,12.748,12.513,12.717,5159272,0
2007-10-18,12.643,12.832,12.571,12.762,3003001,0
2007-10-19,12.573,12.738,12.444,12.455,5301814,0
2007-10-22,12.434,12.692,12.375,12.666,3253718,0
2007-10-23,12.694,12.765,12.429,12.576,5087586,0
2007-10-24,12.576,12.643,12.157,12.505,4257826,0
2007-10-25,12.47,12.501,11.764,11.94,6239323,0
2007-10-26,11.987,12.079,11.601,11.713,4841121,0
2007-10-29,11.692,11.809,11.601,11.761,3741557,0
2007-10-30,11.697,11.869,11.605,11.752,3937545,0
2007-10-31,11.781,11.825,11.641,11.687,5896558,0
2007-11-01,11.627,11.632,11.417,11.443,5554217,0
2007-11-02,11.411,11.542,11.25,11.495,3927792,0
2007-11-05,11.495,11.495,11.24,11.283,5987348,0
2007-11-06,11.285,11.306,11.19,11.237,5112616,0
2007-11-07,11.109,11.19,10.97,10.97,5144750,0
2007-11-08,11.033,11.245,10.951,11.195,7025275,0
2007-11-09,11.027,11.112,10.843,10.879,4834776,0
2007-11-12,10.837,10.983,10.833,10.845,5734595,0
2007-11-13,10.914,11.077,10.881,11.077,3915645,0
2007-11-14,11.079,11.137,10.914,10.946,3736039,0
2007-11-15,10.879,10.989,10.767,10.84,4950551,0
2007-11-16,10.971,10.974,10.715,10.779,5489324,0
2007-11-19,10.732,10.732,10.424,10.501,4820355,0
2007-11-20,10.489,10.639,10.441,10.615,4329095,0
2007-11-21,10.506,10.618,10.369,10.46,3276092,0
2007-11-23,10.549,10.735,10.469,10.72,1501921,0
2007-11-26,10.654,10.855,10.462,10.462,5529256,0
2007-11-27,10.495,10.776,10.465,10.735,5725829,0
2007-11-28,10.793,10.961,10.749,10.961,6249825,0
2007-11-29,10.903,11.009,10.837,10.965,3364532,0
2007-11-30,11.037,11.079,10.811,10.903,3522242,0
2007-12-03,11.047,11.047,10.746,10.785,2524919,0
2007-12-04,10.68,10.703,10.596,10.603,3886633,0
2007-12-05,10.683,10.781,10.637,10.726,3411945,0
2007-12-06,10.722,10.898,10.711,10.843,4573648,0
2007-12-07,10.84,10.941,10.774,10.811,2968219,0
2007-12-10,10.811,10.991,10.809,10.927,3368250,0
2007-12-11,10.965,10.965,10.613,10.613,3297391,0
2007-12-12,10.828,10.921,10.669,10.72,6209758,0
2007-12-13,10.774,11.017,10.701,11.001,5689877,0
2007-12-14,10.931,11.001,10.793,10.811,4450421,0
2007-12-17,10.745,10.8,10.623,10.647,2788816,0
2007-12-18,10.699,10.763,10.517,10.549,3962997,0
2007-12-19,10.573,10.621,10.381,10.443,3428148,0
2007-12-20,10.497,10.549,10.376,10.534,3332665,0
2007-12-21,10.666,10.862,10.632,10.862,3715470,0
2007-12-24,10.873,10.909,10.788,10.869,967631,0
2007-12-26,10.85,10.903,10.781,10.857,1535652,0
2007-12-27,10.814,10.852,10.671,10.677,2140221,0
2007-12-28,10.749,10.781,10.669,10.671,1835149,0
2007-12-31,10.635,10.669,10.531,10.609,1990984,0
2008-01-02,10.623,10.669,10.419,10.48,2728557,0
2008-01-03,10.492,10.506,10.331,10.345,2082889,0
2008-01-04,10.511,10.599,10.257,10.283,5168610,0
2008-01-07,10.324,10.357,10.051,10.149,4270129,0
2008-01-08,10.193,10.261,9.926,9.954,4558899,0
2008-01-09,9.907,10.043,9.767,10.043,5630577,0
2008-01-10,10.006,10.363,9.997,10.289,4688094,0
2008-01-11,10.175,10.503,10.175,10.341,3736885,0
2008-01-14,10.451,10.581,10.376,10.565,2408826,0
2008-01-15,10.422,10.506,10.376,10.407,3544934,0
2008-01-16,10.391,10.525,10.261,10.36,3735824,0
2008-01-17,10.371,10.395,9.89,9.903,4049112,0
2008-01-18,10.001,10.165,9.695,9.909,4957545,0
2008-01-22,9.515,10.065,9.515,9.911,5539213,0
2008-01-23,9.679,10.24,9.4847,10.156,6736427,0
2008-01-24,10.379,10.379,9.819,9.947,8299826,0
2008-01-25,9.907,10.009,9.655,9.797,5816987,0
2008-01-28,9.792,10.165,9.727,10.156,3798659,0
2008-01-29,10.24,10.419,10.225,10.363,3074170,0
2008-01-30,10.338,10.828,10.259,10.593,5016744,0
2008-01-31,10.446,10.909,10.409,10.8,4525385,0
2008-02-01,10.795,10.967,10.724,10.936,4130114,0
2008-02-04,10.993,11.028,10.625,10.639,4430853,0
2008-02-05,10.513,10.687,10.367,10.381,8638128,0
2008-02-06,10.451,10.589,10.381,10.427,5350874,0
2008-02-07,10.409,10.551,10.345,10.465,4505752,0
2008-02-08,10.429,10.534,10.341,10.46,5294053,0
2008-02-11,10.497,10.593,10.379,10.549,2665281,0
2008-02-12,10.669,10.728,10.541,10.618,4153584,0
2008-02-13,10.715,10.793,10.506,10.709,3265258,0
2008-02-14,10.699,10.788,10.579,10.663,3298605,0
2008-02-15,10.654,10.661,10.489,10.639,3367327,0
2008-02-19,10.739,10.795,10.581,10.671,2449548,0
2008-02-20,10.555,10.774,10.513,10.765,2844974,0
2008-02-21,10.776,10.886,10.647,10.737,3787312,0
2008-02-22,10.783,10.809,10.581,10.79,3415028,0
2008-02-25,10.779,10.974,10.651,10.967,3003797,0
2008-02-26,10.909,11.045,10.85,10.881,3386204,0
2008-02-27,10.835,11.083,10.759,10.873,4110805,0
2008-02-28,10.817,10.886,10.739,10.779,2091278,0
2008-02-29,10.687,10.697,10.35,10.395,4576832,0
2008-03-03,10.365,10.591,10.324,10.591,3589271,0
2008-03-04,10.513,10.561,10.137,10.292,6590385,0
2008-03-05,10.314,10.515,10.273,10.475,4240942,0
2008-03-06,10.403,10.497,10.365,10.393,3370147,0
2008-03-07,10.327,10.456,10.231,10.304,4792916,0
2008-03-10,10.295,10.297,9.989,10.029,4699767,0
2008-03-11,10.231,10.451,10.153,10.451,4605422,0
2008-03-12,10.453,10.517,10.297,10.311,3126382,0
2008-03-13,10.311,10.469,10.13,10.424,3942681,0
2008-03-14,10.453,10.515,10.053,10.195,4035265,0
2008-03-17,10.208,10.208,9.918,10.051,3966892,0
2008-03-18,10.215,10.311,9.98,10.257,3659628,0
2008-03-19,10.376,10.443,10.004,10.004,3762837,0
2008-03-20,10.173,10.427,10.004,10.379,7372533,0
2008-03-24,10.369,10.767,10.363,10.656,3563603,0
2008-03-25,10.72,10.976,10.659,10.939,5216064,0
2008-03-26,10.879,10.933,10.742,10.811,4525160,0
2008-03-27,10.814,10.852,10.593,10.641,5759729,0
2008-03-28,10.722,10.773,10.621,10.641,2653707,0
2008-03-31,10.57,10.879,10.57,10.828,3022489,0
2008-04-01,10.943,11.202,10.862,11.18,6078452,0
2008-04-02,11.221,11.352,11.13,11.32,5077160,0
2008-04-03,11.217,11.343,11.202,11.283,3630017,0
2008-04-04,11.329,11.457,11.237,11.397,3153751,0
2008-04-07,11.423,11.502,11.072,11.121,3576401,0
2008-04-08,11.067,11.233,10.993,11.121,2959560,0
2008-04-09,11.161,11.209,10.879,10.936,3071092,0
2008-04-10,10.939,11.022,10.793,11.007,2587592,0
2008-04-11,10.911,10.941,10.823,10.852,2120373,0
2008-04-14,10.867,10.939,10.805,10.888,2515296,0
2008-04-15,10.998,11.197,10.963,11.156,4241677,0
2008-04-16,11.269,11.474,11.223,11.46,4389274,0
2008-04-17,11.477,12.013,11.383,11.938,10972541,0
2008-04-18,12.105,12.292,11.967,12.199,6296997,0
2008-04-21,12.161,12.189,11.965,12.069,3015776,0
2008-04-22,12.027,12.027,11.658,11.795,3495612,0
2008-04-23,11.904,11.904,11.713,11.814,2391551,0
2008-04-24,11.663,12.871,11.575,12.622,10922144,0
2008-04-25,12.698,12.837,12.581,12.769,6715011,0
2008-04-28,12.773,12.863,12.664,12.757,5823233,0
2008-04-29,12.714,12.781,12.505,12.601,4500052,0
2008-04-30,12.668,12.847,12.638,12.678,4785085,0
2008-05-01,12.68,12.851,12.61,12.773,4946944,0
2008-05-02,12.849,12.965,12.66,12.712,3529152,0
2008-05-05,12.463,12.919,12.463,12.816,3676502,0
2008-05-06,12.698,12.781,12.579,12.66,4664673,0
2008-05-07,12.657,12.876,12.657,12.755,1483901,0
2008-05-08,12.635,12.937,12.537,12.842,3882471,0
2008-05-09,12.671,12.762,12.622,12.68,3187955,0
2008-05-12,12.694,12.878,12.607,12.863,3388379,0
2008-05-13,12.873,12.94,12.741,12.847,3702315,0
2008-05-14,12.893,13.136,12.847,12.895,3471730,0
2008-05-15,12.931,13.179,12.876,13.163,3242903,0
2008-05-16,13.158,13.247,12.989,13.112,3745046,0
2008-05-19,13.064,13.064,12.751,12.793,3630072,0
2008-05-20,12.793,12.8,12.625,12.738,3788980,0
2008-05-21,12.741,12.832,12.422,12.496,3577629,0
2008-05-22,12.532,12.705,12.513,12.579,3142104,0
2008-05-23,12.505,12.567,12.357,12.491,2657597,0
2008-05-27,12.583,12.591,12.338,12.517,2903674,0
2008-05-28,12.576,12.66,12.425,12.647,2711760,0
2008-05-29,12.591,12.703,12.458,12.662,2298254,0
2008-05-30,12.781,12.871,12.619,12.8,4971808,0
2008-06-02,12.741,12.947,12.734,12.909,4753191,0
2008-06-03,12.907,12.951,12.479,12.629,4594835,0
2008-06-04,12.553,12.71,12.477,12.52,4297044,0
2008-06-05,12.576,12.714,12.493,12.714,3966241,0
2008-06-06,12.55,12.69,12.277,12.277,2814276,0
2008-06-09,12.282,12.331,12.005,12.141,3114067,0
2008-06-10,11.962,12.001,11.769,11.875,5095500,0
2008-06-11,11.896,11.965,11.727,11.752,3316429,0
2008-06-12,11.757,12.159,11.757,11.926,3019637,0
2008-06-13,12.055,12.477,12.008,12.397,5118417,0
2008-06-16,12.344,12.404,12.259,12.271,2519971,0
2008-06-17,12.348,12.348,12.218,12.247,2645562,0
2008-06-18,12.199,12.314,12.163,12.242,3663767,0
2008-06-19,12.199,12.416,12.086,12.369,2211861,0
2008-06-20,12.377,12.413,12.157,12.192,4517936,0
2008-06-23,12.31,12.31,12.003,12.081,2488270,0
2008-06-24,12.032,12.077,11.504,11.561,5495390,0
2008-06-25,11.682,11.814,11.589,11.707,3808400,0
2008-06-26,11.575,11.593,11.331,11.338,3165512,0
2008-06-27,11.335,11.417,11.19,11.24,5785196,0
2008-06-30,11.223,11.363,11.132,11.255,3044586,0
2008-07-01,11.061,11.18,10.855,11.005,5665231,0
2008-07-02,11.051,11.118,10.833,10.833,3633423,0
2008-07-03,10.903,11.159,10.783,11.04,3063559,0
2008-07-07,11.116,11.259,10.843,11.043,4879186,0
2008-07-08,11.101,11.225,10.931,11.217,6368825,0
2008-07-09,11.245,11.309,10.97,10.971,2935570,0
2008-07-10,10.927,11.159,10.826,10.995,4066728,0
2008-07-11,10.847,11.027,10.788,10.826,3733330,0
2008-07-14,10.936,11.017,10.629,10.687,6310885,0
2008-07-15,10.551,10.635,10.381,10.443,7240356,0
2008-07-16,10.439,10.819,10.333,10.807,6288740,0
2008-07-17,11.022,11.984,11.022,11.88,10475854,0
2008-07-18,11.88,12.058,11.773,11.911,2589354,0
2008-07-21,11.853,12.005,11.797,11.873,2470583,0
2008-07-22,11.847,11.913,11.689,11.886,3037187,0
2008-07-23,11.932,12.013,11.649,11.771,4353856,0
2008-07-24,11.327,11.519,10.424,10.717,13069315,0
2008-07-25,10.722,10.765,10.443,10.651,7385990,0
2008-07-28,10.601,10.623,10.348,10.391,9072103,0
2008-07-29,10.405,10.669,10.393,10.534,7742479,0
2008-07-30,10.601,10.876,10.57,10.821,5940667,0
2008-07-31,10.728,10.811,10.487,10.508,4592142,0
2008-08-01,10.567,10.647,10.489,10.527,3745808,0
2008-08-04,10.575,10.589,10.4,10.527,5752975,0
2008-08-05,10.629,10.756,10.547,10.726,4950969,0
2008-08-06,10.703,10.703,10.527,10.661,4058584,0
2008-08-07,10.623,10.711,10.451,10.497,3113219,0
2008-08-08,10.489,10.618,10.422,10.591,4469931,0
2008-08-11,10.551,10.809,10.424,10.779,3665459,0
2008-08-12,10.803,10.803,10.437,10.497,4588873,0
2008-08-13,10.451,10.511,10.227,10.386,5490795,0
2008-08-14,10.324,10.609,10.324,10.534,3087430,0
2008-08-15,10.609,10.737,10.457,10.711,4204426,0
2008-08-18,10.673,10.783,10.419,10.471,2903588,0
2008-08-19,10.395,10.489,10.333,10.383,2695515,0
2008-08-20,10.395,10.513,10.275,10.48,2657106,0
2008-08-21,10.395,10.703,10.269,10.641,2096565,0
2008-08-22,10.726,10.809,10.639,10.722,1596426,0
2008-08-25,10.669,10.669,10.449,10.517,1622001,0
2008-08-26,10.503,10.591,10.407,10.534,1752091,0
2008-08-27,10.527,10.68,10.443,10.625,2104283,0
2008-08-28,10.703,10.879,10.663,10.833,2446500,0
2008-08-29,10.809,10.883,10.763,10.823,1924591,0
2008-09-02,10.876,11.144,10.774,10.797,4669831,0
2008-09-03,10.79,10.843,10.579,10.694,2740802,0
2008-09-04,10.649,10.709,10.099,10.233,3401348,0
2008-09-05,10.195,10.456,10.075,10.374,3423760,0
2008-09-08,10.749,10.749,10.24,10.379,3609685,0
2008-09-09,10.499,10.499,9.873,9.895,4298150,0
2008-09-10,10.013,10.24,9.867,10.117,5261910,0
2008-09-11,10.013,10.475,9.943,10.443,4004114,0
2008-09-12,10.331,10.709,10.331,10.644,2297542,0
2008-09-15,10.225,10.666,10.171,10.397,2964368,0
2008-09-16,10.267,10.469,10.023,10.446,4638101,0
2008-09-17,10.21,10.314,9.686,9.823,5563982,0
2008-09-18,10.029,10.053,9.0455,9.94,6227644,0
2008-09-19,10.575,10.606,9.807,9.973,7618231,0
2008-09-22,9.937,10.159,9.717,9.727,2413731,0
2008-09-23,9.736,10.004,9.665,9.695,3104186,0
2008-09-24,9.782,9.973,9.695,9.729,4587777,0
2008-09-25,9.78,9.968,9.693,9.859,3281131,0
2008-09-26,9.683,10.175,9.4743,10.077,7350758,0
2008-09-29,9.957,9.957,9.1937,9.4295,3822566,0
2008-09-30,9.563,9.615,9.1654,9.3091,5676357,0
2008-10-01,9.2455,9.2455,8.932,9.1206,3788980,0
2008-10-02,9.0922,9.0922,8.6992,8.7226,4771004,0
2008-10-03,8.8494,8.8863,8.3898,8.4444,6244010,0
2008-10-06,8.2947,8.2947,7.7231,8.142,7274062,0
2008-10-07,8.1978,8.1978,7.7281,7.7624,6434516,0
2008-10-08,7.5564,8.0897,7.452,7.6355,10018640,0
2008-10-09,7.7873,7.9683,7.2435,7.2485,5992869,0
2008-10-10,7.0973,7.7584,6.6759,7.3475,8037491,0
2008-10-13,7.6311,8.2459,7.5037,8.1903,5343927,0
2008-10-14,7.945,8.4326,7.945,8.0519,6986042,0
2008-10-15,7.9545,7.9545,7.246,7.2833,3822184,0
2008-10-16,7.4017,7.6162,7.0107,7.5709,8047080,0
2008-10-17,7.253,7.9753,7.2505,7.6042,4969987,0
2008-10-20,7.6505,7.9072,7.5126,7.9072,3717719,0
2008-10-21,7.8231,8.0356,7.5853,7.638,7481932,0
2008-10-22,7.4713,7.633,7.0012,7.2485,4518366,0
2008-10-23,7.2883,7.4236,6.7654,7.2042,7377925,0
2008-10-24,6.8366,7.1759,6.7276,7.0012,5260338,0
2008-10-27,6.8525,7.0858,6.6177,6.6321,4117030,0
2008-10-28,6.7654,7.3052,6.4515,7.3052,4738907,0
2008-10-29,7.2833,7.5972,7.1927,7.2788,5103271,0
2008-10-30,7.6067,8.0684,7.6042,8.0052,6021428,0
2008-10-31,8.0186,8.3325,7.9589,8.0609,5744133,0
2008-11-03,8.043,8.4514,7.9639,8.3117,4534565,0
2008-11-04,8.5335,8.7201,8.4539,8.7062,6547973,0
2008-11-05,8.5898,8.7176,8.5097,8.6564,7838273,0
2008-11-06,8.6156,8.7226,7.9828,8.1325,6586835,0
2008-11-07,8.1808,8.325,7.9191,8.1638,4355428,0
2008-11-10,8.3535,8.4917,7.9828,8.13,2552904,0
2008-11-11,8.0454,8.0539,7.6967,7.9097,3424779,0
2008-11-12,7.7559,7.7923,7.4993,7.547,5778113,0
2008-11-13,7.643,8.1067,7.2908,8.1067,7246631,0
2008-11-14,8.0076,8.1589,7.6923,7.7256,4372145,0
2008-11-17,7.638,7.9987,7.6117,7.7136,3355207,0
2008-11-18,7.6947,7.943,7.5077,7.744,5430427,0
2008-11-19,7.7689,7.7803,7.1734,7.2142,3890801,0
2008-11-20,7.2167,7.4281,6.7565,6.8152,5897312,0
2008-11-21,6.9445,7.1141,6.6361,7.1141,5313492,0
2008-11-24,7.2435,7.835,7.234,7.655,5461472,0
2008-11-25,7.8902,8.0778,7.6311,7.9683,6135820,0
2008-11-26,7.744,8.4156,7.7186,8.3703,2991482,0
2008-11-28,8.3898,8.6106,8.3325,8.5917,1599884,0
2008-12-01,8.3948,8.4773,7.8972,7.9047,5013422,0
2008-12-02,7.9683,8.2002,7.8972,8.1833,3239732,0
2008-12-03,8.0454,8.3803,7.945,8.3415,4147087,0
2008-12-04,8.1445,8.337,7.8141,7.9683,3656984,0
2008-12-05,7.7923,8.2807,7.5539,8.2371,4183932,0
2008-12-08,8.4867,9.0593,8.4867,8.8907,5380603,0
2008-12-09,8.829,8.9604,8.6296,8.6654,3447865,0
2008-12-10,8.734,9.1226,8.729,9.0718,4791151,0
2008-12-11,9.2052,9.583,8.9842,9.1016,5634861,0
2008-12-12,8.9912,9.53,8.8216,9.443,4686036,0
2008-12-15,9.546,9.561,9.2052,9.2663,5869517,0
2008-12-16,9.3659,9.712,9.2688,9.67,5486956,0
2008-12-17,9.586,9.975,9.583,9.845,3709132,0
2008-12-18,9.709,9.985,9.67,9.775,3566474,0
2008-12-19,9.753,10.015,9.605,9.738,4509605,0
2008-12-22,9.688,9.709,9.1131,9.3609,5300745,0
2008-12-23,9.4643,9.54,9.1554,9.2524,3994757,0
2008-12-24,9.2758,9.4195,9.2475,9.3369,1493312,0
2008-12-26,9.4012,9.598,9.3469,9.53,1249722,0
2008-12-29,9.4295,9.4867,9.2415,9.4524,4890605,0
2008-12-30,9.558,9.688,9.4623,9.645,3969990,0
2008-12-31,9.663,9.934,9.663,9.804,3089523,0
2009-01-02,9.957,10.133,9.78,10.087,3127566,0
2009-01-05,9.975,10.171,9.907,10.061,4200915,0
2009-01-06,10.161,10.247,10.001,10.069,3524270,0
2009-01-07,10.001,10.001,9.653,9.753,4204971,0
2009-01-08,9.705,9.954,9.665,9.94,3384320,0
2009-01-09,9.934,9.935,9.627,9.663,3160000,0
2009-01-12,9.62,9.663,9.4315,9.586,5386685,0
2009-01-13,9.535,9.729,9.4245,9.506,4042570,0
2009-01-14,9.3609,9.4767,9.0693,9.1061,5246125,0
2009-01-15,9.0947,9.2524,8.8265,9.1912,5571264,0
2009-01-16,9.3191,9.3369,9.0136,9.25,5879794,0
2009-01-20,9.2027,9.2415,8.6539,8.7062,7302460,0
2009-01-21,8.7176,9.1743,8.6654,9.1345,5998493,0
2009-01-22,9.0718,9.217,8.8882,9.0878,4941814,0
2009-01-23,8.8305,9.2524,8.8216,9.0668,2878966,0
2009-01-26,9.13,9.3261,8.9773,9.1131,4703180,0
2009-01-27,9.1504,9.2921,9.026,9.2435,3056980,0
2009-01-28,9.4315,9.601,9.3046,9.4479,5408048,0
2009-01-29,9.3236,9.648,9.25,9.4713,5524490,0
2009-01-30,9.4886,9.4886,8.9101,9.038,9391336,0
2009-02-02,8.9414,9.2052,8.8743,9.1629,7905675,0
2009-02-03,9.1957,9.2883,9.1036,9.1812,10055197,0
2009-02-04,9.2415,9.528,9.2245,9.3817,5829344,0
2009-02-05,9.3116,9.601,9.1743,9.4817,4923436,0
2009-02-06,9.52,9.813,9.52,9.719,6551947,0
2009-02-09,9.665,9.911,9.57,9.857,4474285,0
2009-02-10,9.717,9.916,9.3917,9.546,5854075,0
2009-02-11,9.623,9.736,9.436,9.573,6630987,0
2009-02-12,9.3634,9.883,9.3509,9.855,7615697,0
2009-02-13,9.859,10.025,9.821,9.842,4688975,0
2009-02-17,9.546,9.623,9.4385,9.4673,6600561,0
2009-02-18,9.526,9.586,9.2903,9.3703,6843463,0
2009-02-19,9.523,9.538,9.2921,9.3609,7238236,0
2009-02-20,9.2052,9.553,9.1912,9.4385,7004107,0
2009-02-23,9.52,9.598,8.9798,9.0136,7063549,0
2009-02-24,9.1484,9.4986,9.0499,9.4195,5172679,0
2009-02-25,9.3444,9.627,9.2808,9.4126,5288407,0
2009-02-26,9.54,9.655,9.3892,9.4126,5230713,0
2009-02-27,9.3021,9.665,9.0618,9.4986,7534838,0
2009-03-02,9.3211,9.535,9.0833,9.1629,5632095,0
2009-03-03,9.2971,9.2971,8.8445,8.9007,8530052,0
2009-03-04,8.7857,9.1604,8.7857,9.021,6327931,0
2009-03-05,8.8216,9.038,8.7952,8.9822,7211203,0
2009-03-06,9.13,9.1654,8.6032,8.7788,7162764,0
2009-03-09,8.7081,8.9414,8.6395,8.6967,5271040,0
2009-03-10,8.7907,8.9604,8.6728,8.9534,7951422,0
2009-03-11,9.038,9.2568,8.8957,9.043,4357246,0
2009-03-12,9.0042,9.2971,8.8818,9.2613,4497578,0
2009-03-13,9.2903,9.4295,9.1579,9.3842,4476964,0
2009-03-16,9.4295,9.565,9.3211,9.3494,5007275,0
2009-03-17,9.417,9.625,9.3066,9.605,7140804,0
2009-03-18,9.3369,9.977,9.3369,9.887,5289738,0
2009-03-19,9.918,10.029,9.768,9.792,4752219,0
2009-03-20,9.903,9.92,9.683,9.757,5953768,0
2009-03-23,9.929,10.235,9.881,10.227,4623309,0
2009-03-24,10.123,10.345,10.087,10.193,4260742,0
2009-03-25,10.317,10.477,10.023,10.321,5282469,0
2009-03-26,10.395,10.471,10.264,10.434,4931777,0
2009-03-27,10.338,10.341,10.139,10.225,3378600,0
2009-03-30,10.031,10.208,9.989,10.205,4259804,0
2009-03-31,10.314,10.424,10.133,10.231,3859364,0
2009-04-01,10.156,10.379,10.053,10.335,5279864,0
2009-04-02,10.485,10.637,10.407,10.446,5825623,0
2009-04-03,10.417,10.453,10.231,10.415,4313829,0
2009-04-06,10.331,10.386,10.068,10.203,3720131,0
2009-04-07,10.031,10.149,9.885,9.947,2940639,0
2009-04-08,9.987,10.037,9.883,10.001,3389543,0
2009-04-09,10.573,10.573,10.068,10.191,2316630,0
2009-04-13,10.125,10.215,9.992,10.043,6380604,0
2009-04-14,9.973,10.105,9.913,9.94,4343809,0
2009-04-15,9.893,10.023,9.842,10.011,3160848,0
2009-04-16,10.091,10.259,9.959,10.145,4537826,0
2009-04-17,10.182,10.249,10.096,10.173,4520546,0
2009-04-20,10.039,10.093,9.849,9.911,4305700,0
2009-04-21,9.829,10.068,9.826,10.037,5164708,0
2009-04-22,9.94,10.323,9.895,10.065,4592336,0
2009-04-23,10.02,10.159,9.627,9.707,8189819,0
2009-04-24,9.757,9.842,9.4295,9.506,12836197,0
2009-04-27,9.3917,9.4295,9.1251,9.2077,8212322,0
2009-04-28,9.13,9.1767,8.9007,8.9439,7597813,0
2009-04-29,9.0235,9.3584,8.9678,9.1529,7812464,0
2009-04-30,9.2475,9.25,8.7927,8.8907,8083382,0
2009-05-01,8.9031,9.0902,8.8241,8.9579,4400287,0
2009-05-04,8.9822,9.0693,8.8982,9.0455,4614466,0
2009-05-05,9.0285,9.2415,8.9489,9.2027,7709313,0
2009-05-06,9.2638,9.3892,9.1554,9.2903,6408108,0
2009-05-07,9.3684,9.4195,8.9867,9.0618,6005282,0
2009-05-08,9.1743,9.1837,8.932,9.1484,6935543,0
2009-05-11,8.9604,9.1718,8.9489,9.1206,7211293,0
2009-05-12,9.1459,9.3892,9.0858,9.3369,7168036,0
2009-05-13,9.1937,9.3046,8.9867,9.0693,6091819,0
2009-05-14,9.0878,9.2883,8.9912,9.1957,7235342,0
2009-05-15,9.1364,9.3116,9.1276,9.2435,6865649,0
2009-05-18,9.3066,9.3842,9.2002,9.3797,4300528,0
2009-05-19,9.3469,9.509,9.3021,9.4087,3660551,0
2009-05-20,9.4643,9.589,9.25,9.2946,4912340,0
2009-05-21,9.2002,9.2052,8.9842,9.1325,4140579,0
2009-05-22,9.1439,9.3236,9.0618,9.1669,3178342,0
2009-05-26,9.1061,9.54,9.0996,9.4385,5612961,0
2009-05-27,9.3584,9.4504,9.1529,9.1669,4956761,0
2009-05-28,9.1414,9.2524,8.9992,9.1743,4841867,0
2009-05-29,9.2415,9.3937,9.0947,9.3817,6495375,0
2009-06-01,9.515,9.935,9.4335,9.916,10295196,0
2009-06-02,9.947,10.314,9.849,10.278,9614477,0
2009-06-03,10.198,10.252,10.061,10.149,4691381,0
2009-06-04,10.187,10.437,10.108,10.35,4733735,0
2009-06-05,10.439,10.489,10.233,10.287,3901261,0
2009-06-08,10.254,10.522,10.187,10.419,3886117,0
2009-06-09,10.443,10.553,10.324,10.469,4509325,0
2009-06-10,10.547,10.603,10.105,10.304,5220420,0
2009-06-11,10.353,10.424,10.177,10.324,5018687,0
2009-06-12,10.135,10.168,9.903,10.137,6174380,0
2009-06-15,9.999,10.017,9.819,9.926,3759591,0
2009-06-16,9.935,10.006,9.69,9.75,4431312,0
2009-06-17,9.719,9.861,9.637,9.785,3849415,0
2009-06-18,9.785,9.937,9.753,9.879,2429905,0
2009-06-19,9.98,10.046,9.855,9.881,4595350,0
2009-06-22,9.75,9.778,9.507,9.573,4226512,0
2009-06-23,9.441,9.683,9.4385,9.577,3377798,0
2009-06-24,9.553,9.792,9.551,9.712,4077554,0
2009-06-25,9.702,10.004,9.643,9.94,4120194,0
2009-06-26,9.922,10.185,9.881,10.111,8809127,0
2009-06-29,10.319,10.724,10.319,10.669,8021781,0
2009-06-30,10.691,10.699,10.441,10.647,6325562,0
2009-07-01,11.168,11.538,11.079,11.281,10133971,0
2009-07-02,11.089,11.237,11.015,11.096,4689242,0
2009-07-06,11.035,11.086,10.879,11.067,4281794,0
2009-07-07,11.001,11.091,10.79,10.886,5351318,0
2009-07-08,10.929,10.971,10.669,10.886,5068187,0
2009-07-09,10.995,11.009,10.659,10.697,5365956,0
2009-07-10,10.647,10.797,10.609,10.739,4986491,0
2009-07-13,10.759,10.855,10.522,10.826,5631033,0
2009-07-14,10.888,10.895,10.726,10.821,3633734,0
2009-07-15,11.009,11.153,10.965,11.124,4093812,0
2009-07-16,11.237,11.421,10.991,11.225,6094155,0
2009-07-17,11.193,11.197,11.012,11.07,6538948,0
2009-07-20,11.081,11.19,11.022,11.134,5395805,0
2009-07-21,11.311,11.318,10.893,11.079,4500546,0
2009-07-22,11.043,11.345,11.027,11.217,4086895,0
2009-07-23,11.373,11.764,11.338,11.355,7125775,0
2009-07-24,11.399,11.73,11.358,11.673,6966398,0
2009-07-27,11.675,11.727,11.534,11.695,4685460,0
2009-07-28,11.617,11.695,11.51,11.585,4088517,0
2009-07-29,11.491,11.593,11.426,11.531,4067367,0
2009-07-30,11.644,11.715,11.467,11.512,3309853,0
2009-07-31,11.524,11.603,11.375,11.399,5047829,0
2009-08-03,11.486,11.599,11.278,11.587,4565667,0
2009-08-04,11.565,11.707,11.486,11.534,5089836,0
2009-08-05,11.331,11.733,11.331,11.433,4553826,0
2009-08-06,11.469,11.514,11.124,11.225,3751742,0
2009-08-07,11.299,11.301,11.079,11.137,3491918,0
2009-08-10,11.106,11.281,11.028,11.269,5127241,0
2009-08-11,11.299,11.605,11.209,11.524,6905193,0
2009-08-12,11.504,11.825,11.417,11.699,5694612,0
2009-08-13,11.718,12.177,11.687,12.138,7261796,0
2009-08-14,12.089,12.138,11.727,11.923,4026999,0
2009-08-17,11.713,11.908,11.593,11.829,4880637,0
2009-08-18,11.853,11.871,11.713,11.807,4163759,0
2009-08-19,11.607,11.886,11.605,11.807,3208165,0
2009-08-20,11.807,11.817,11.689,11.793,3128004,0
2009-08-21,11.896,11.904,11.709,11.807,4284325,0
2009-08-24,11.871,11.884,11.551,11.635,4267917,0
2009-08-25,11.735,11.786,11.613,11.699,2630774,0
2009-08-26,11.651,11.795,11.577,11.697,4052617,0
2009-08-27,11.697,11.781,11.443,11.682,4036485,0
2009-08-28,11.779,11.786,11.433,11.495,3487757,0
2009-08-31,11.443,11.451,11.267,11.423,2796876,0
2009-09-01,11.436,11.68,11.237,11.323,5250418,0
2009-09-02,11.323,11.455,11.233,11.397,5302739,0
2009-09-03,11.477,11.477,11.217,11.301,7213403,0
2009-09-04,11.318,11.421,11.271,11.409,3269101,0
2009-09-08,11.531,11.61,11.402,11.605,3909215,0
2009-09-09,11.629,11.735,11.546,11.707,4296307,0
2009-09-10,11.632,11.745,11.546,11.74,2553190,0
2009-09-11,11.74,11.74,11.481,11.551,4279732,0
2009-09-14,11.529,11.797,11.483,11.797,2919968,0
2009-09-15,11.827,12.055,11.707,12.027,3295491,0
2009-09-16,12.095,12.298,12.013,12.256,3743295,0
2009-09-17,12.202,12.237,11.863,11.896,5218914,0
2009-09-18,11.942,12.103,11.93,12.005,3394906,0
2009-09-21,11.886,12.107,11.821,12.072,3034198,0
2009-09-22,12.143,12.149,11.906,11.935,1286528,0
2009-09-23,11.935,11.935,11.625,11.637,2559794,0
2009-09-24,11.625,11.661,11.455,11.551,3214144,0
2009-09-25,11.524,11.637,11.421,11.538,3055283,0
2009-09-28,11.613,11.849,11.516,11.837,2737330,0
2009-09-29,11.834,11.889,11.701,11.757,3356322,0
2009-09-30,11.759,11.779,11.429,11.596,5053138,0
2009-10-01,11.596,11.704,11.495,11.563,7192903,0
2009-10-02,11.451,11.733,11.373,11.519,4009795,0
2009-10-05,11.581,11.861,11.571,11.814,2529770,0
2009-10-06,11.913,11.965,11.713,11.749,3965262,0
2009-10-07,11.687,11.926,11.663,11.926,2684403,0
2009-10-08,12.021,12.103,11.957,12.058,2951192,0
2009-10-09,12.055,12.159,12.018,12.154,2749656,0
2009-10-12,12.271,12.363,12.169,12.274,5008073,0
2009-10-13,12.206,12.247,12.046,12.183,2754158,0
2009-10-14,12.223,12.366,12.18,12.32,3804226,0
2009-10-15,12.263,12.348,11.999,12.305,4524233,0
2009-10-16,12.268,12.282,12.079,12.097,3616128,0
2009-10-19,12.097,12.251,12.023,12.187,3091887,0
2009-10-20,12.204,12.225,12.015,12.127,3240926,0
2009-10-21,12.1,12.268,11.935,11.943,3192947,0
2009-10-22,11.967,12.107,11.894,12.046,2148174,0
2009-10-23,12.035,12.093,11.752,11.825,2697694,0
2009-10-26,11.819,11.979,11.661,11.749,2393672,0
2009-10-27,11.769,11.884,11.701,11.752,4126587,0
2009-10-28,11.761,11.761,11.363,11.417,6339150,0
2009-10-29,11.723,11.898,11.352,11.886,6410824,0
2009-10-30,11.827,11.971,11.579,11.627,7074624,0
2009-11-02,11.603,11.781,11.389,11.542,3913058,0
2009-11-03,11.495,11.663,11.417,11.607,5499949,0
2009-11-04,11.649,11.737,11.467,11.493,3069408,0
2009-11-05,11.544,11.711,11.531,11.613,2493496,0
2009-11-06,11.571,11.725,11.536,11.667,2629304,0
2009-11-09,11.847,11.989,11.675,11.989,2481586,0
2009-11-10,11.971,12.023,11.809,11.889,3827134,0
2009-11-11,11.957,12.015,11.819,11.88,1466807,0
2009-11-12,11.896,11.932,11.725,11.773,2219853,0
2009-11-13,11.757,11.847,11.658,11.817,2042470,0
2009-11-16,11.861,12.035,11.829,11.999,2575859,0
2009-11-17,11.999,12.124,11.913,12.097,3260009,0
2009-11-18,12.058,12.112,11.942,12.035,2080249,0
2009-11-19,11.951,12.008,11.793,11.904,3037689,0
2009-11-20,11.88,11.926,11.788,11.878,1928894,0
2009-11-23,12.023,12.133,11.875,11.957,2996334,0
2009-11-24,11.987,12.011,11.776,11.873,2756340,0
2009-11-25,11.935,11.971,11.869,11.962,1513797,0
2009-11-27,11.677,11.814,11.607,11.752,1600746,0
2009-11-30,11.721,11.749,11.579,11.647,3037893,0
2009-12-01,11.682,11.781,11.675,11.697,3193536,0
2009-12-02,11.718,11.74,11.524,11.568,3969416,0
2009-12-03,11.563,11.637,11.38,11.395,4183154,0
2009-12-04,11.568,11.639,11.423,11.596,7964303,0
2009-12-07,11.553,11.847,11.553,11.805,4749451,0
2009-12-08,11.747,12.305,11.649,12.245,10496561,0
2009-12-09,12.272,12.272,11.984,12.114,7348535,0
2009-12-10,12.185,12.237,12.067,12.129,3410813,0
2009-12-11,12.185,12.231,12.095,12.138,2524933,0
2009-12-14,12.204,12.344,12.166,12.292,3462897,0
2009-12-15,12.274,12.274,12.143,12.242,3398795,0
2009-12-16,12.272,12.324,12.177,12.298,3612199,0
2009-12-17,12.272,12.272,12.089,12.093,2686256,0
2009-12-18,12.138,12.199,12.005,12.084,3257296,0
2009-12-21,12.107,12.18,12.067,12.157,3036950,0
2009-12-22,12.157,12.298,12.138,12.209,1523666,0
2009-12-23,12.209,12.271,12.197,12.204,2074178,0
2009-12-24,12.192,12.328,12.192,12.263,573546,0
2009-12-28,12.272,12.31,12.233,12.286,1691092,0
2009-12-29,12.277,12.334,12.268,12.296,2310121,0
2009-12-30,12.284,12.346,12.256,12.286,936198,0
2009-12-31,12.282,12.348,12.187,12.187,1414946,0
2010-01-04,12.225,12.387,12.216,12.373,2617563,0
2010-01-05,12.336,12.348,12.199,12.235,3238373,0
2010-01-06,12.24,12.286,12.173,12.259,1992859,0
2010-01-07,12.197,12.247,12.138,12.231,2232691,0
2010-01-08,12.143,12.314,12.1,12.274,1301510,0
2010-01-11,12.292,12.359,12.175,12.211,2105998,0
2010-01-12,12.112,12.242,12.086,12.192,3426591,0
2010-01-13,12.209,12.272,12.147,12.242,2151992,0
2010-01-14,12.192,12.231,12.145,12.185,2020040,0
2010-01-15,12.131,12.175,12.074,12.119,3551868,0
2010-01-19,12.086,12.277,12.046,12.247,3357160,0
2010-01-20,12.202,12.231,12.055,12.124,4666106,0
2010-01-21,12.173,12.189,12.003,12.055,6042874,0
2010-01-22,12.053,12.095,11.951,11.987,6330737,0
2010-01-25,12.039,12.063,11.965,11.989,4057822,0
2010-01-26,11.955,12.025,11.878,11.918,4432401,0
2010-01-27,11.918,11.951,11.665,11.892,7130657,0
2010-01-28,12.272,12.491,11.892,11.913,7630307,0
2010-01-29,11.977,12.216,11.943,11.971,7644754,0
2010-02-01,12.046,12.053,11.849,12.001,5695832,0
2010-02-02,12.041,12.334,12.041,12.308,4186924,0
2010-02-03,12.28,12.375,12.145,12.149,2379943,0
2010-02-04,12.067,12.074,11.783,11.786,3794011,0
2010-02-05,11.8,11.932,11.651,11.916,3484169,0
2010-02-08,11.904,12.013,11.749,11.847,3148776,0
2010-02-09,11.989,12.021,11.823,11.92,3615423,0
2010-02-10,11.898,11.953,11.776,11.809,2709751,0
2010-02-11,11.832,12.081,11.783,12.035,3644357,0
2010-02-12,11.989,12.151,11.871,12.114,3664398,0
2010-02-16,12.185,12.296,12.149,12.268,3828929,0
2010-02-17,12.352,12.477,12.216,12.294,3214039,0
2010-02-18,12.282,12.525,12.282,12.467,2971240,0
2010-02-19,12.416,12.523,12.392,12.407,3004683,0
2010-02-22,12.407,12.483,12.274,12.418,2722206,0
2010-02-23,12.383,12.47,12.31,12.331,3707866,0
2010-02-24,12.371,12.557,12.366,12.498,2466057,0
2010-02-25,12.305,12.567,12.235,12.525,3659580,0
2010-02-26,12.671,12.795,12.571,12.738,4907096,0
2010-03-01,12.802,12.94,12.696,12.871,2785099,0
2010-03-02,12.883,12.925,12.762,12.773,3187845,0
2010-03-03,12.8,12.958,12.776,12.869,2791330,0
2010-03-04,12.902,12.923,12.736,12.835,3069346,0
2010-03-05,12.919,12.955,12.837,12.942,2240966,0
2010-03-08,12.944,12.996,12.765,12.825,2508859,0
2010-03-09,12.767,12.866,12.664,12.738,2859327,0
2010-03-10,12.7,12.821,12.605,12.759,2443486,0
2010-03-11,12.748,12.94,12.72,12.839,1683895,0
2010-03-12,12.845,12.909,12.802,12.835,1861227,0
2010-03-15,12.804,12.816,12.69,12.787,1521802,0
2010-03-16,12.814,12.861,12.762,12.842,1560568,0
2010-03-17,12.854,12.963,12.8,12.921,1990298,0
2010-03-18,12.891,12.94,12.72,12.802,2400767,0
2010-03-19,12.767,12.839,12.692,12.776,4469668,0
2010-03-22,12.726,12.832,12.653,12.765,2473942,0
2010-03-23,12.787,12.854,12.69,12.851,2711947,0
2010-03-24,12.781,12.797,12.638,12.729,3009528,0
2010-03-25,12.767,12.804,12.532,12.537,2671655,0
2010-03-26,12.55,12.811,12.535,12.729,3375191,0
2010-03-29,12.748,12.809,12.72,12.741,1223574,0
2010-03-30,12.773,12.773,12.559,12.601,2048575,0
2010-03-31,12.555,12.71,12.47,12.583,1970095,0
2010-04-01,12.615,12.861,12.541,12.79,2461372,0
2010-04-05,12.832,12.857,12.762,12.828,1540386,0
2010-04-06,12.767,12.854,12.732,12.757,2288475,0
2010-04-07,12.729,12.785,12.643,12.696,1145631,0
2010-04-08,12.696,12.729,12.593,12.724,1219079,0
2010-04-09,12.717,12.819,12.68,12.816,1390860,0
2010-04-12,12.814,12.814,12.666,12.71,1923739,0
2010-04-13,12.69,12.69,12.588,12.633,2230201,0
2010-04-14,12.627,12.787,12.595,12.776,2009744,0
2010-04-15,12.783,12.891,12.773,12.845,1355817,0
2010-04-16,12.823,12.923,12.753,12.804,3065195,0
2010-04-19,12.726,12.781,12.581,12.744,2432929,0
2010-04-20,12.832,12.871,12.729,12.811,1917923,0
2010-04-21,12.823,12.839,12.696,12.776,1299611,0
2010-04-22,12.678,12.921,12.671,12.909,1718247,0
2010-04-23,12.882,13.066,12.839,13.052,2133524,0
2010-04-26,13.039,13.119,13.008,13.022,0,0
2010-04-27,13.013,13.106,12.854,12.871,3420654,0
2010-04-28,12.919,12.967,12.816,12.911,3076875,0
2010-04-29,12.955,12.955,12.598,12.688,4941342,0
2010-04-30,12.714,12.891,12.517,12.543,4238369,0
2010-05-03,12.55,12.559,12.338,12.505,4441659,0
2010-05-04,12.369,12.409,12.218,12.305,3826894,0
2010-05-05,12.272,12.425,12.202,12.302,2994616,0
2010-05-06,12.247,12.348,11.315,11.953,5664602,0
2010-05-07,11.926,12.021,11.579,11.665,6215772,0
2010-05-10,12.072,12.159,11.943,12.145,3690332,0
2010-05-11,12.041,12.221,12.039,12.145,3661930,0
2010-05-12,12.157,12.284,12.091,12.284,2100551,0
2010-05-13,12.237,12.292,12.131,12.187,2561945,0
2010-05-14,12.081,12.093,11.911,12.001,2919564,0
2010-05-17,12.048,12.187,11.904,12.154,3811103,0
2010-05-18,12.254,12.341,12.023,12.051,3149771,0
2010-05-19,11.981,12.058,11.788,11.953,2784679,0
2010-05-20,11.723,11.773,11.538,11.542,3877664,0
2010-05-21,11.467,11.795,11.265,11.795,5888117,0
2010-05-24,11.73,11.797,11.493,11.514,3329256,0
2010-05-25,11.223,11.465,11.009,11.465,6290273,0
2010-05-26,11.522,11.568,11.333,11.373,4392129,0
2010-05-27,11.502,11.737,11.5,11.727,4242097,0
2010-05-28,11.701,11.761,11.561,11.607,4458101,0
2010-06-01,11.477,11.658,11.411,11.421,3508182,0
2010-06-02,11.463,11.863,11.445,11.863,6099274,0
2010-06-03,11.861,12.177,11.861,12.141,7235312,0
2010-06-04,11.989,12.173,11.938,12.058,6318852,0
2010-06-07,12.053,12.18,11.829,11.837,5584209,0
2010-06-08,11.811,11.898,11.697,11.884,7405676,0
2010-06-09,12.221,12.373,11.827,11.867,5028605,0
2010-06-10,11.981,12.206,11.981,12.192,3750946,0
2010-06-11,12.077,12.354,12.077,12.341,2761889,0
2010-06-14,12.422,12.52,12.274,12.292,3348201,0
2010-06-15,12.395,12.598,12.298,12.598,3343950,0
2010-06-16,12.627,13.017,12.593,12.832,5119838,0
2010-06-17,12.907,13.08,12.825,13.047,4256879,0
2010-06-18,13.029,13.08,12.935,12.999,4706852,0
2010-06-21,13.13,13.203,13.049,13.1,5536068,0
2010-06-22,13.126,13.225,12.925,12.937,4201635,0
2010-06-23,12.937,12.975,12.804,12.873,3628613,0
2010-06-24,12.804,12.837,12.617,12.633,3843841,0
2010-06-25,12.657,12.757,12.557,12.694,7479584,0
2010-06-28,12.734,12.734,12.591,12.591,3362684,0
2010-06-29,12.411,12.508,12.328,12.447,5229375,0
2010-06-30,12.403,12.613,12.384,12.455,4641829,0
2010-07-01,12.411,12.437,12.107,12.302,4649748,0
2010-07-02,12.346,12.409,12.154,12.209,5530854,0
2010-07-06,12.371,12.523,12.271,12.387,3488088,0
2010-07-07,12.346,12.643,12.324,12.625,4032631,0
2010-07-08,12.69,12.753,12.607,12.692,4545538,0
2010-07-09,12.71,12.83,12.668,12.802,3916954,0
2010-07-12,12.732,12.828,12.653,12.7,4175421,0
2010-07-13,12.891,13.088,12.821,13.052,4185819,0
2010-07-14,13.032,13.145,12.984,13.054,3015782,0
2010-07-15,13.092,13.092,12.832,13.066,3598773,0
2010-07-16,12.961,12.989,12.694,12.717,4329031,0
2010-07-19,12.746,12.819,12.708,12.8,1880973,0
2010-07-20,12.671,13.052,12.666,13.022,4245318,0
2010-07-21,13.06,13.158,12.925,12.954,4502012,0
2010-07-22,13.259,13.269,13.102,13.165,6536204,0
2010-07-23,13.165,13.516,13.158,13.484,6635590,0
2010-07-26,13.46,13.669,13.446,13.657,3877050,0
2010-07-27,13.687,13.904,13.567,13.62,5612729,0
2010-07-28,13.562,13.605,13.423,13.458,3879538,0
2010-07-29,13.56,13.904,13.319,13.448,5522365,0
2010-07-30,13.347,13.779,13.293,13.729,4700318,0
2010-08-02,13.882,14.049,13.748,13.899,3359554,0
2010-08-03,13.884,13.997,13.838,13.862,3372125,0
2010-08-04,13.868,13.921,13.763,13.831,3823616,0
2010-08-05,13.729,13.918,13.663,13.89,2897525,0
2010-08-06,13.8,13.983,13.713,13.781,2812547,0
2010-08-09,13.807,13.932,13.793,13.858,2117807,0
2010-08-10,13.741,13.918,13.669,13.858,2858228,0
2010-08-11,13.661,13.661,13.472,13.484,2698057,0
2010-08-12,13.325,13.562,13.271,13.538,3455812,0
2010-08-13,13.474,13.582,13.467,13.476,2227672,0
2010-08-16,13.379,13.409,13.297,13.347,3444697,0
2010-08-17,13.452,13.673,13.428,13.601,4103173,0
2010-08-18,13.629,13.779,13.528,13.743,3399084,0
2010-08-19,13.699,13.731,13.455,13.519,3153773,0
2010-08-20,13.5,13.522,13.405,13.47,2712568,0
2010-08-23,13.5,13.603,13.464,13.489,2675591,0
2010-08-24,13.331,13.379,13.231,13.259,3590271,0
2010-08-25,13.177,13.331,13.066,13.281,3621507,0
2010-08-26,13.309,13.325,13.082,13.082,2744498,0
2010-08-27,13.092,13.34,12.999,13.317,2326565,0
2010-08-30,13.3,13.3,13.078,13.08,1815868,0
2010-08-31,13.056,13.259,13.029,13.222,2938734,0
2010-09-01,13.343,13.639,13.343,13.615,2670672,0
2010-09-02,13.569,13.841,13.569,13.836,2850658,0
2010-09-03,13.916,13.952,13.743,13.928,2359913,0
2010-09-07,13.838,13.904,13.772,13.793,2159805,0
2010-09-08,13.637,13.85,13.562,13.838,3382756,0
2010-09-09,13.961,13.974,13.816,13.88,1565865,0
2010-09-10,13.887,14.059,13.862,14.002,2086917,0
2010-09-13,14.105,14.107,14.007,14.065,1975281,0
2010-09-14,14.065,14.144,14.005,14.101,1743586,0
2010-09-15,14.079,14.103,13.964,14.077,1962011,0
2010-09-16,13.997,14.144,13.956,14.074,3344302,0
2010-09-17,14.026,14.144,14.014,14.137,3683219,0
2010-09-20,14.125,14.159,14.043,14.149,2443696,0
2010-09-21,14.11,14.147,13.991,14.084,2694244,0
2010-09-22,14.043,14.159,13.916,14.005,2629060,0
2010-09-23,13.894,14.033,13.831,13.882,1728114,0
2010-09-24,14.035,14.226,13.981,14.195,1886611,0
2010-09-27,14.18,14.26,14.007,14.007,2842493,0
2010-09-28,14.014,14.11,13.904,14.084,3633811,0
2010-09-29,14.021,14.084,13.874,13.877,3845877,0
2010-09-30,13.987,14.124,13.84,13.874,3034061,0
2010-10-01,13.952,14.023,13.887,13.999,2740874,0
2010-10-04,13.985,14.072,13.844,13.906,2550856,0
2010-10-05,14.049,14.286,14.049,14.262,3148711,0
2010-10-06,14.236,14.278,14.166,14.197,2060920,0
2010-10-07,14.272,14.274,14.125,14.144,1661933,0
2010-10-08,14.213,14.244,14.117,14.173,4880613,0
2010-10-11,14.226,14.312,14.175,14.29,1803621,0
2010-10-12,14.29,14.376,14.166,14.334,2169168,0
2010-10-13,14.379,14.702,14.363,14.608,2766283,0
2010-10-14,14.622,14.674,14.512,14.555,3478088,0
2010-10-15,14.662,14.686,14.473,14.658,2772894,0
2010-10-18,14.636,14.776,14.578,14.704,3686845,0
2010-10-19,14.551,14.681,14.45,14.509,2347993,0
2010-10-20,14.557,14.748,14.493,14.648,2187356,0
2010-10-21,14.719,14.736,14.529,14.648,2472205,0
2010-10-22,14.681,14.707,14.459,14.469,2985597,0
2010-10-25,14.599,14.614,14.459,14.498,5106564,0
2010-10-26,14.417,14.567,14.348,14.515,3717434,0
2010-10-27,14.395,14.481,14.244,14.332,4347171,0
2010-10-28,14.519,14.583,14.12,14.569,6110291,0
2010-10-29,14.622,15.239,14.563,15.174,9345151,0
2010-11-01,15.182,15.203,14.832,14.889,3258437,0
2010-11-02,15.06,15.178,14.96,15.155,2679283,0
2010-11-03,15.158,15.199,15.006,15.193,3056039,0
2010-11-04,15.339,15.544,15.316,15.494,3033623,0
2010-11-05,15.487,15.587,15.466,15.573,1737925,0
2010-11-08,15.494,15.62,15.426,15.452,3045798,0
2010-11-09,15.469,15.492,15.349,15.435,2400508,0
2010-11-10,15.447,15.485,15.292,15.485,3005813,0
2010-11-11,15.371,15.542,15.371,15.498,2375051,0
2010-11-12,15.396,15.459,15.268,15.295,2187696,0
2010-11-15,15.411,15.518,15.353,15.392,2516154,0
2010-11-16,15.223,15.283,15.076,15.201,3099985,0
2010-11-17,15.196,15.302,15.151,15.18,1972497,0
2010-11-18,15.333,15.472,15.297,15.426,2251049,0
2010-11-19,15.444,15.498,15.363,15.428,2242649,0
2010-11-22,15.337,15.525,15.263,15.487,1625899,0
2010-11-23,15.331,15.331,15.099,15.166,3741191,0
2010-11-24,15.263,15.444,15.211,15.44,1494789,0
2010-11-26,15.333,15.353,15.237,15.292,819728,0
2010-11-29,15.176,15.246,14.987,15.215,2015796,0
2010-11-30,15.073,15.58,15.044,15.532,5079938,0
2010-12-01,15.741,16.065,15.735,16.016,4358778,0
2010-12-02,16.038,16.401,15.994,16.28,3480465,0
2010-12-03,16.244,16.35,16.18,16.23,2457164,0
2010-12-06,16.194,16.194,15.918,16.023,2458161,0
2010-12-07,16.143,16.166,15.936,16.025,3057191,0
2010-12-08,16.03,16.102,15.832,15.872,2221254,0
2010-12-09,16.018,16.035,15.86,15.974,4661831,0
2010-12-10,16.03,16.063,15.967,16.025,1947440,0
2010-12-13,16.058,16.131,15.971,16.091,3261235,0
2010-12-14,16.135,16.33,16.063,16.276,2167846,0
2010-12-15,16.254,16.322,16.085,16.119,2329854,0
2010-12-16,16.103,16.222,16.028,16.212,2151285,0
2010-12-17,16.018,16.159,15.906,16.147,5195366,0
2010-12-20,16.147,16.175,16.001,16.123,2492907,0
2010-12-21,16.211,16.353,16.157,16.334,2106573,0
2010-12-22,16.362,16.43,16.256,16.418,2234731,0
2010-12-23,16.367,16.43,16.302,16.315,1076907,0
2010-12-27,16.266,16.364,16.211,16.33,712591,0
2010-12-28,16.346,16.386,16.254,16.378,847308,0
2010-12-29,16.406,16.406,16.312,16.342,932600,0
2010-12-30,16.356,16.406,16.256,16.266,1667690,0
2010-12-31,16.231,16.245,15.966,16.041,4080704,0
2011-01-03,16.206,16.413,16.206,16.24,3395886,0
2011-01-04,16.254,16.427,16.202,16.418,3096609,0
2011-01-05,16.342,16.662,16.268,16.541,3780029,0
2011-01-06,16.564,16.662,16.425,16.654,3423061,0
2011-01-07,16.704,16.75,16.485,16.521,3069328,0
2011-01-10,16.362,16.425,16.161,16.214,3506573,0
2011-01-11,16.264,16.35,16.147,16.342,2961594,0
2011-01-12,16.38,16.518,16.38,16.511,1974067,0
2011-01-13,16.497,16.676,16.459,16.676,2404020,0
2011-01-14,16.654,16.702,16.435,16.456,3224927,0
2011-01-18,16.505,16.761,16.453,16.722,3013582,0
2011-01-19,16.298,16.539,16.298,16.415,3727106,0
2011-01-20,16.39,16.471,16.254,16.313,2758442,0
2011-01-21,16.475,16.475,16.374,16.392,3989948,0
2011-01-24,16.397,16.572,16.38,16.555,3172135,0
2011-01-25,16.535,16.535,16.372,16.513,3248568,0
2011-01-26,16.578,16.954,16.306,16.895,9875655,0
2011-01-27,17.078,17.277,16.801,17.058,4902720,0
2011-01-28,17.171,17.368,16.67,16.718,4331007,0
2011-01-31,16.99,16.99,16.745,16.769,4262368,0
2011-02-01,16.843,17.11,16.843,17.09,3631591,0
2011-02-02,16.978,17.372,16.963,17.261,4126481,0
2011-02-03,17.213,17.454,17.171,17.43,3490054,0
2011-02-04,17.468,17.468,17.209,17.378,2119599,0
2011-02-07,17.444,17.45,17.223,17.319,2277128,0
2011-02-08,17.356,17.37,17.249,17.337,1676896,0
2011-02-09,17.308,17.396,17.208,17.396,1793557,0
2011-02-10,17.285,17.546,17.247,17.474,2605757,0
2011-02-11,17.454,17.541,17.387,17.454,2485078,0
2011-02-14,17.434,17.502,17.382,17.416,1952427,0
2011-02-15,17.391,17.463,17.339,17.382,2218247,0
2011-02-16,17.488,17.647,17.359,17.364,2548876,0
2011-02-17,17.354,17.43,17.313,17.396,2272949,0
2011-02-18,17.435,17.474,17.317,17.445,2156561,0
2011-02-22,17.317,17.435,16.873,16.887,2424048,0
2011-02-23,16.897,17.105,16.737,16.921,2942470,0
2011-02-24,16.873,17.171,16.798,16.972,2820765,0
2011-02-25,17.08,17.114,16.954,17.053,1416042,0
2011-02-28,17.093,17.179,16.993,17.051,2438123,0
2011-03-01,17.086,17.196,16.825,16.825,3028682,0
2011-03-02,16.77,17.034,16.728,16.916,2526457,0
2011-03-03,17.086,17.213,17.006,17.134,1385363,0
2011-03-04,17.09,17.171,16.784,16.926,1489078,0
2011-03-07,16.972,17.124,16.78,16.855,2196966,0
2011-03-08,16.958,17.157,16.816,17.119,2025857,0
2011-03-09,17.058,17.196,16.794,16.958,1674064,0
2011-03-10,16.784,16.878,16.467,16.497,1983768,0
2011-03-11,16.453,16.548,16.226,16.529,2606512,0
2011-03-14,16.409,16.553,16.207,16.368,2721525,0
2011-03-15,15.948,16.217,15.781,16.146,2994348,0
2011-03-16,16.084,16.178,15.814,15.976,3385207,0
2011-03-17,16.188,16.213,15.92,15.958,4623449,0
2011-03-18,16.168,16.293,16.141,16.197,4901351,0
2011-03-21,16.409,16.608,16.335,16.59,842398,0
2011-03-22,16.57,16.612,16.368,16.457,2187900,0
2011-03-23,16.453,16.651,16.405,16.628,1887302,0
2011-03-24,16.756,16.756,16.58,16.675,2404762,0
2011-03-25,16.728,16.907,16.68,16.775,2313132,0
2011-03-28,16.831,16.926,16.57,16.58,1691552,0
2011-03-29,16.595,16.718,16.443,16.713,1602806,0
2011-03-30,16.752,16.891,16.548,16.863,2666684,0
2011-03-31,16.882,16.99,16.802,16.935,3739669,0
2011-04-01,17.044,17.11,16.816,16.897,3170732,0
2011-04-04,16.945,17.02,16.855,17,1843093,0
2011-04-05,17.048,17.219,17,17.086,3400962,0
2011-04-06,17.186,17.474,17.186,17.313,2660429,0
2011-04-07,17.247,17.373,17.134,17.228,1796576,0
2011-04-08,17.321,17.373,16.99,17.01,1349829,0
2011-04-11,17.058,17.152,16.968,17.138,3169913,0
2011-04-12,17.018,17.102,16.909,17.022,2671741,0
2011-04-13,17.162,17.34,17.044,17.124,3363540,0
2011-04-14,17.058,17.313,17.044,17.213,2528091,0
2011-04-15,17.252,17.435,17.228,17.378,2466252,0
2011-04-18,17.157,17.35,17.11,17.285,2558986,0
2011-04-19,17.321,17.517,17.271,17.426,3078119,0
2011-04-20,17.661,17.676,17.266,17.373,3886187,0
2011-04-21,17.426,17.531,17.397,17.508,2572860,0
2011-04-25,17.454,17.488,17.256,17.364,1539632,0
2011-04-26,17.464,17.695,17.45,17.601,2369688,0
2011-04-27,17.661,17.661,17.35,17.484,2767455,0
2011-04-28,17.526,18.059,17.378,17.685,3312925,0
2011-04-29,17.714,17.814,17.524,17.622,2254347,0
2011-05-02,17.732,17.883,17.671,17.7,2473379,0
2011-05-03,17.689,17.832,17.617,17.808,2443050,0
2011-05-04,17.795,17.897,17.666,17.808,3619906,0
2011-05-05,17.741,17.969,17.609,17.842,3387515,0
2011-05-06,18.045,18.111,17.798,17.964,3162436,0
2011-05-09,17.965,18.171,17.965,18.073,2992322,0
2011-05-10,18.093,18.358,17.936,18.291,4224254,0
2011-05-11,18.305,18.542,18.156,18.244,3013204,0
2011-05-12,18.286,18.503,18.171,18.436,3085330,0
2011-05-13,18.419,18.494,18.138,18.166,2112814,0
2011-05-16,18.156,18.436,18.089,18.19,2761073,0
2011-05-17,18.156,18.238,18.008,18.161,3064146,0
2011-05-18,18.214,18.569,18.111,18.546,2521392,0
2011-05-19,18.569,18.684,18.499,18.622,2677916,0
2011-05-20,18.608,18.65,18.371,18.441,3324082,0
2011-05-23,18.268,18.296,18.12,18.258,3166965,0
2011-05-24,18.268,18.343,18.045,18.166,2289894,0
2011-05-25,18.083,18.234,17.969,18.194,3153331,0
2011-05-26,18.107,18.358,18.045,18.329,1951072,0
2011-05-27,18.39,18.56,18.371,18.494,1849159,0
2011-05-31,18.606,18.696,18.388,18.696,2374522,0
2011-06-01,18.693,18.693,18.329,18.329,2971799,0
2011-06-02,18.315,18.414,18.166,18.277,2978921,0
2011-06-03,18.234,18.234,17.998,18.012,2292097,0
2011-06-06,18.021,18.166,17.969,17.979,2625956,0
2011-06-07,18.069,18.504,18.04,18.338,4405749,0
2011-06-08,18.286,18.32,18.004,18.04,3355866,0
2011-06-09,18.103,18.4,18.021,18.296,2836925,0
2011-06-10,18.244,18.291,18.008,18.031,2696186,0
2011-06-13,18.035,18.161,17.911,17.964,4094506,0
2011-06-14,18.078,18.176,18.035,18.138,3161386,0
2011-06-15,17.93,18.008,17.699,17.766,3815335,0
2011-06-16,17.787,17.834,17.531,17.743,2874397,0
2011-06-17,17.87,17.935,17.699,17.896,2690835,0
2011-06-20,17.818,17.96,17.766,17.87,3115391,0
2011-06-21,17.984,18.103,17.865,18.04,2520956,0
2011-06-22,18.021,18.124,17.935,17.984,2492676,0
2011-06-23,17.79,17.92,17.586,17.892,3095879,0
2011-06-24,17.892,17.95,17.685,17.741,5640436,0
2011-06-27,17.77,17.994,17.617,17.886,2428577,0
2011-06-28,17.916,18.017,17.837,18.017,2513456,0
2011-06-29,18.083,18.111,17.945,18.021,2209402,0
2011-06-30,18.037,18.25,18.014,18.202,2150063,0
2011-07-01,18.258,18.555,18.19,18.522,1855718,0
2011-07-05,18.461,18.669,18.414,18.594,2112928,0
2011-07-06,18.587,18.801,18.516,18.764,2735190,0
2011-07-07,18.9,19.052,18.83,18.962,3535454,0
2011-07-08,18.792,19.19,18.77,19.1,4384726,0
2011-07-11,18.868,18.976,18.802,18.891,3381854,0
2011-07-12,18.807,18.807,18.471,18.693,4557624,0
2011-07-13,18.784,18.953,18.731,18.816,3010893,0
2011-07-14,18.877,18.886,18.536,18.588,2831719,0
2011-07-15,18.66,18.664,18.437,18.664,1948452,0
2011-07-18,18.542,18.594,18.021,18.097,3538577,0
2011-07-19,18.212,18.336,18.14,18.275,3062305,0
2011-07-20,18.4,18.4,18.21,18.305,3427189,0
2011-07-21,18.437,18.612,18.305,18.579,2144117,0
2011-07-22,18.55,18.635,18.455,18.603,1384167,0
2011-07-25,18.441,18.736,18.371,18.707,2976286,0
2011-07-26,18.74,18.744,18.525,18.73,3314333,0
2011-07-27,18.584,18.849,18.517,18.588,5853805,0
2011-07-28,18.019,18.408,17.942,18.256,5074378,0
2011-07-29,18.122,18.563,18.009,18.36,4535447,0
2011-08-01,18.546,18.55,17.945,18.059,3396164,0
2011-08-02,17.942,17.991,17.279,17.298,4318693,0
2011-08-03,17.338,17.492,17.008,17.283,4176203,0
2011-08-04,17.098,17.16,16.642,16.658,4982367,0
2011-08-05,16.885,17.003,16.168,16.772,6578952,0
2011-08-08,16.388,16.639,15.475,15.484,7726355,0
2011-08-09,15.693,17.211,15.512,17.032,12347416,0
2011-08-10,16.658,16.97,16.071,16.089,12729074,0
2011-08-11,16.246,17.042,16.246,16.823,6376130,0
2011-08-12,16.923,17.265,16.808,17.003,4331787,0
2011-08-15,17.122,17.288,17.032,17.169,3000567,0
2011-08-16,17.074,17.155,16.847,16.943,3693748,0
2011-08-17,17.037,17.141,16.842,16.903,3045967,0
2011-08-18,16.501,16.539,16.131,16.293,4981135,0
2011-08-19,16.102,16.539,16.047,16.088,4311157,0
2011-08-22,16.439,16.483,15.937,15.975,3082534,0
2011-08-23,16.047,16.521,16.032,16.515,4228306,0
2011-08-24,16.515,16.762,16.4,16.628,2887110,0
2011-08-25,16.676,16.857,16.321,16.382,3275837,0
2011-08-26,16.293,16.619,15.923,16.566,3849569,0
2011-08-29,16.8,16.923,16.658,16.871,4449816,0
2011-08-30,16.851,17.064,16.772,16.97,2739856,0
2011-08-31,17.076,17.301,16.895,17.034,3905848,0
2011-09-01,17.037,17.246,16.861,16.923,2780129,0
2011-09-02,16.578,16.774,16.479,16.606,2893967,0
2011-09-06,16.032,16.553,15.993,16.525,4657339,0
2011-09-07,16.714,16.851,16.672,16.768,4890254,0
2011-09-08,16.628,16.818,16.439,16.511,5138121,0
2011-09-09,16.274,16.279,15.98,16.135,5490230,0
2011-09-12,15.818,16.056,15.619,15.993,5686753,0
2011-09-13,16.037,16.168,15.856,16.07,2694139,0
2011-09-14,16.241,16.4,15.884,16.212,3005569,0
2011-09-15,16.35,16.359,16.14,16.23,3602462,0
2011-09-16,16.279,16.364,16.107,16.269,4100124,0
2011-09-19,16.013,16.051,15.709,15.984,2661792,0
2011-09-20,16.008,16.207,15.842,15.889,2372896,0
2011-09-21,15.851,15.966,15.524,15.538,4200451,0
2011-09-22,15.169,15.169,14.661,14.823,4467816,0
2011-09-23,14.737,14.974,14.622,14.675,3120538,0
2011-09-26,14.847,14.931,14.543,14.913,3242067,0
2011-09-27,15.267,15.553,15.169,15.248,4372145,0
2011-09-28,15.283,15.321,14.823,14.832,3061209,0
2011-09-29,15.136,15.21,14.684,14.988,2919960,0
2011-09-30,14.838,15.018,14.632,14.71,3662416,0
2011-10-03,14.6,14.785,14.324,14.328,4608988,0
2011-10-04,14.13,14.945,14.077,14.935,6941837,0
2011-10-05,14.988,15.215,14.847,15.026,4462088,0
2011-10-06,14.979,15.428,14.841,15.419,4032919,0
2011-10-07,15.572,15.582,15.201,15.388,3882953,0
2011-10-10,15.657,15.808,15.587,15.808,2029783,0
2011-10-11,15.652,15.912,15.605,15.894,2597013,0
2011-10-12,15.923,16.159,15.842,15.937,4313845,0
2011-10-13,15.784,15.946,15.671,15.866,2957972,0
2011-10-14,16.032,16.149,15.894,16.102,4153626,0
2011-10-17,15.99,16.065,15.798,15.866,2347844,0
2011-10-18,15.88,16.368,15.695,16.249,3022415,0
2011-10-19,16.288,16.521,16.14,16.165,3340085,0
2011-10-20,16.235,16.449,16.056,16.372,2725271,0
2011-10-21,16.576,16.596,16.33,16.511,2036548,0
2011-10-24,16.576,16.719,16.507,16.642,1285870,0
2011-10-25,16.606,16.716,16.293,16.317,2588894,0
2011-10-26,16.544,16.6,16.192,16.467,2934100,0
2011-10-27,16.216,17.078,16.212,16.943,4272373,0
2011-10-28,16.928,17.122,16.837,16.909,2849988,0
2011-10-31,16.925,16.925,16.39,16.39,3801734,0
2011-11-01,16.022,16.245,15.817,16.027,5856701,0
2011-11-02,16.254,16.4,15.966,16.093,4485966,0
2011-11-03,16.26,16.563,16.159,16.512,3402001,0
2011-11-04,16.397,16.597,16.212,16.535,2323415,0
2011-11-07,16.572,16.604,16.359,16.529,3571843,0
2011-11-08,16.596,16.899,16.443,16.828,3576015,0
2011-11-09,16.512,16.602,16.079,16.15,4022638,0
2011-11-10,16.317,16.464,16.241,16.355,3377705,0
2011-11-11,16.572,16.891,16.572,16.792,2766822,0
2011-11-14,16.705,16.768,16.41,16.483,2358025,0
2011-11-15,16.387,16.576,16.212,16.477,2277968,0
2011-11-16,16.249,16.539,16.188,16.254,2734285,0
2011-11-17,16.254,16.387,15.961,16.097,3543082,0
2011-11-18,16.222,16.25,16.008,16.079,2827848,0
2011-11-21,15.842,16.027,15.807,15.902,3412057,0
2011-11-22,15.865,15.936,15.708,15.775,3379602,0
2011-11-23,15.609,15.779,15.557,15.67,2674497,0
2011-11-25,15.675,15.865,15.675,15.733,1273478,0
2011-11-28,15.974,16.159,15.974,16.107,2340644,0
2011-11-29,16.117,16.293,16.056,16.155,2177899,0
2011-11-30,16.641,16.708,16.485,16.684,4857676,0
2011-12-01,16.634,16.764,16.563,16.644,1949464,0
2011-12-02,16.759,16.843,16.558,16.592,2026739,0
2011-12-05,16.783,16.948,16.658,16.73,2792898,0
2011-12-06,16.857,16.958,16.672,16.682,2059863,0
2011-12-07,16.615,16.735,16.512,16.664,2107962,0
2011-12-08,16.578,16.64,16.288,16.322,2122919,0
2011-12-09,16.355,16.702,16.326,16.592,1721648,0
2011-12-12,16.435,16.469,16.192,16.303,2076122,0
2011-12-13,16.374,16.558,16.202,16.26,2747521,0
2011-12-14,16.197,16.449,16.155,16.236,2519106,0
2011-12-15,16.382,16.572,16.26,16.541,3781475,0
2011-12-16,16.62,16.73,16.388,16.454,3640332,0
2011-12-19,16.459,16.648,16.326,16.43,2440878,0
2011-12-20,16.61,16.877,16.61,16.678,2586538,0
2011-12-21,16.726,16.849,16.63,16.834,2304330,0
2011-12-22,16.867,17.01,16.802,16.948,1852996,0
2011-12-23,17.048,17.058,16.891,17.01,1100322,0
2011-12-27,17.01,17.134,16.986,17.048,862854,0
2011-12-28,17.039,17.058,16.668,16.682,1243693,0
2011-12-29,16.759,17.039,16.71,17.01,1054719,0
2011-12-30,16.968,17.076,16.958,16.968,1097896,0
2012-01-03,17.219,17.315,17.062,17.257,2006769,0
2012-01-04,17.201,17.342,17.134,17.224,2865002,0
2012-01-05,17.162,17.319,16.945,17.234,1926706,0
2012-01-06,17.267,17.665,17.143,17.636,2951117,0
2012-01-09,17.641,17.732,17.471,17.5,2870815,0
2012-01-10,17.622,17.709,17.432,17.515,2250409,0
2012-01-11,17.394,17.6,17.394,17.539,1412476,0
2012-01-12,17.888,17.995,17.78,17.97,2429986,0
2012-01-13,17.842,17.912,17.675,17.883,1859036,0
2012-01-17,17.938,18.021,17.596,17.647,2093698,0
2012-01-18,17.539,17.941,17.53,17.907,1498201,0
2012-01-19,17.922,18.222,17.878,18.126,2305361,0
2012-01-20,18.149,18.173,17.985,18.014,2152730,0
2012-01-23,17.961,18.103,17.818,17.956,1425103,0
2012-01-24,17.883,18.075,17.861,17.936,1938955,0
2012-01-25,17.846,18,17.617,17.912,3205923,0
2012-01-26,18.009,18.854,17.727,18.702,4516279,0
2012-01-27,18.76,19.029,18.573,18.74,4136418,0
2012-01-30,18.55,18.702,18.503,18.616,2304935,0
2012-01-31,18.658,18.73,18.539,18.653,2200419,0
2012-02-01,18.764,19.314,18.745,19.158,4122506,0
2012-02-02,19.144,19.144,18.863,18.863,2247319,0
2012-02-03,19.005,19.12,18.896,18.91,2611017,0
2012-02-06,18.849,19.02,18.835,19.005,1945699,0
2012-02-07,18.914,19.106,18.868,18.91,2392520,0
2012-02-08,18.924,19.078,18.863,18.934,2434127,0
2012-02-09,18.958,19.054,18.816,19.024,1951228,0
2012-02-10,18.839,18.944,18.672,18.914,1920655,0
2012-02-13,19.01,19.148,18.92,18.986,1605311,0
2012-02-14,18.92,18.977,18.822,18.944,1133943,0
2012-02-15,18.968,19.039,18.835,18.877,1730010,0
2012-02-16,18.854,19.192,18.797,19.158,1550241,0
2012-02-17,19.243,19.243,19.006,19.058,1460001,0
2012-02-21,19.063,19.239,19.03,19.121,1143308,0
2012-02-22,19.087,19.163,18.835,18.863,1543872,0
2012-02-23,18.868,18.991,18.863,18.934,2143878,0
2012-02-24,18.968,19.097,18.844,18.9,1562468,0
2012-02-27,18.849,19.02,18.754,18.958,1730494,0
2012-02-28,19.03,19.163,18.977,19.087,1807595,0
2012-02-29,19.139,19.263,18.986,19.092,3150701,0
2012-03-01,19.082,19.234,18.968,19.044,2203580,0
2012-03-02,19.024,19.106,18.877,18.963,1818594,0
2012-03-05,18.944,18.977,18.829,18.904,2011253,0
2012-03-06,18.72,18.754,18.615,18.711,4591054,0
2012-03-07,18.754,18.839,18.682,18.796,2100179,0
2012-03-08,18.882,19.087,18.844,18.991,2736246,0
2012-03-09,18.986,19.116,18.868,18.92,1411214,0
2012-03-12,18.873,18.996,18.826,18.904,1885357,0
2012-03-13,18.963,19.267,18.914,19.234,2095622,0
2012-03-14,19.197,19.3,19.126,19.197,2034500,0
2012-03-15,19.188,19.396,19.163,19.354,1491901,0
2012-03-16,19.396,19.714,19.349,19.714,5406527,0
2012-03-19,19.748,19.907,19.7,19.714,1824576,0
2012-03-20,19.608,19.791,19.564,19.659,1908070,0
2012-03-21,19.7,19.744,19.564,19.568,1728094,0
2012-03-22,19.405,19.54,19.296,19.448,1890500,0
2012-03-23,19.511,19.593,19.382,19.574,2077419,0
2012-03-26,19.724,19.787,19.632,19.782,1857358,0
2012-03-27,19.806,20.22,19.69,20.173,3357054,0
2012-03-28,20.13,20.244,20.067,20.216,3799055,0
2012-03-29,20.076,20.392,19.95,20.364,3016262,0
2012-03-30,20.462,20.478,20.258,20.426,3090848,0
2012-04-02,20.264,20.564,20.264,20.53,2843460,0
2012-04-03,20.558,20.756,20.497,20.746,3481109,0
2012-04-04,20.624,20.816,20.497,20.78,3389837,0
2012-04-05,20.75,20.788,20.62,20.702,1639707,0
2012-04-09,20.516,20.697,20.454,20.688,3359586,0
2012-04-10,20.62,20.672,20.158,20.22,3904019,0
2012-04-11,20.658,20.756,20.335,20.354,2640334,0
2012-04-12,20.383,20.487,20.33,20.392,3791724,0
2012-04-13,20.358,20.516,20.349,20.373,2983427,0
2012-04-16,20.21,20.421,20.076,20.378,3685309,0
2012-04-17,20.552,20.618,20.334,20.552,1951359,0
2012-04-18,20.478,20.606,20.468,20.497,2492250,0
2012-04-19,20.506,20.756,20.502,20.624,3230476,0
2012-04-20,20.668,20.816,20.62,20.731,1685688,0
2012-04-23,20.582,20.582,20.264,20.421,2163108,0
2012-04-24,20.426,20.539,20.344,20.462,1647452,0
2012-04-25,20.61,20.692,20.446,20.482,3690133,0
2012-04-26,20.354,20.354,19.772,19.83,5853397,0
2012-04-27,19.907,20.016,19.772,19.902,2583339,0
2012-04-30,19.911,20.006,19.84,19.893,5013139,0
2012-05-01,19.89,20.112,19.875,19.927,2257090,0
2012-05-02,19.791,19.844,19.695,19.753,3552459,0
2012-05-03,19.75,19.927,19.696,19.744,2534496,0
2012-05-04,19.719,19.734,19.396,19.415,2625928,0
2012-05-07,19.382,19.516,19.349,19.492,1672056,0
2012-05-08,19.354,19.511,19.078,19.492,3295713,0
2012-05-09,19.31,19.682,19.283,19.488,2212373,0
2012-05-10,19.599,19.692,19.45,19.655,2335026,0
2012-05-11,19.512,19.651,19.473,19.512,1236085,0
2012-05-14,19.339,19.405,19.239,19.283,1825541,0
2012-05-15,19.248,19.378,19.178,19.216,1689056,0
2012-05-16,19.248,19.277,18.963,19.006,2992220,0
2012-05-17,19.006,19.044,18.524,18.524,2043845,0
2012-05-18,18.7,18.7,18.366,18.414,1853488,0
2012-05-21,18.416,18.706,18.287,18.706,2111616,0
2012-05-22,18.752,18.833,18.522,18.604,2190715,0
2012-05-23,18.518,18.867,18.328,18.829,1901889,0
2012-05-24,18.853,18.986,18.796,18.986,2254625,0
2012-05-25,19.029,19.102,18.948,18.996,2021822,0
2012-05-29,19.102,19.291,19.058,19.226,2135932,0
2012-05-30,19.116,19.239,19.068,19.102,3066584,0
2012-05-31,19.058,19.148,18.796,19.086,4049500,0
2012-06-01,18.805,18.943,18.714,18.782,2103253,0
2012-06-04,18.782,18.908,18.614,18.881,2868218,0
2012-06-05,18.777,19.005,18.69,18.953,1782834,0
2012-06-06,19.068,19.368,19.068,19.368,1907401,0
2012-06-07,19.521,19.632,19.234,19.263,1846154,0
2012-06-08,19.182,19.665,19.053,19.651,2604151,0
2012-06-11,19.75,19.856,19.454,19.464,1833340,0
2012-06-12,19.526,19.675,19.368,19.661,1841078,0
2012-06-13,19.618,19.744,19.506,19.628,3259135,0
2012-06-14,19.655,19.956,19.618,19.846,1742002,0
2012-06-15,19.918,20.476,19.918,20.415,4349309,0
2012-06-18,20.304,20.362,20.152,20.29,2162863,0
2012-06-19,20.391,20.496,20.328,20.396,1481798,0
2012-06-20,20.396,20.396,20.136,20.266,2102019,0
2012-06-21,20.262,20.31,19.754,19.807,1652646,0
2012-06-22,19.86,19.97,19.701,19.885,1313327,0
2012-06-25,19.45,19.555,19.273,19.296,1630409,0
2012-06-26,19.283,19.324,18.982,19.116,2573002,0
2012-06-27,19.212,19.268,19.062,19.178,1774149,0
2012-06-28,19.092,19.397,19.024,19.374,1763200,0
2012-06-29,19.692,19.784,19.526,19.604,2395704,0
2012-07-02,19.622,19.678,19.216,19.349,2156266,0
2012-07-03,19.33,19.604,19.3,19.604,970512,0
2012-07-05,19.536,19.636,19.482,19.488,1282407,0
2012-07-06,19.344,19.454,19.31,19.378,1096215,0
2012-07-09,19.392,19.454,19.168,19.33,1429671,0
2012-07-10,19.444,19.594,19.306,19.473,2511802,0
2012-07-11,19.434,19.45,19.135,19.283,2288933,0
2012-07-12,19.202,19.226,18.953,19.125,1780115,0
2012-07-13,19.207,19.769,19.168,19.686,2103323,0
2012-07-16,19.725,19.725,19.478,19.58,1748619,0
2012-07-17,19.686,19.802,19.56,19.76,1475864,0
2012-07-18,19.678,19.836,19.651,19.822,1778463,0
2012-07-19,19.885,20.228,19.842,20.204,2163530,0
2012-07-20,20.061,20.078,19.85,19.946,1628905,0
2012-07-23,19.655,19.812,19.502,19.74,1022129,0
2012-07-24,19.696,19.792,19.334,19.498,1603444,0
2012-07-25,19.589,19.594,19.239,19.354,2199561,0
2012-07-26,20.098,20.3,19.374,19.56,3246243,0
2012-07-27,19.682,20.074,19.526,20.004,2598389,0
2012-07-30,19.974,20.046,19.802,20.008,1517785,0
2012-07-31,19.98,20.055,19.836,19.846,1547322,0
2012-08-01,19.836,19.85,19.283,19.31,2773427,0
2012-08-02,19.158,19.234,18.782,18.908,2604108,0
2012-08-03,19.207,19.715,19.207,19.628,2125492,0
2012-08-06,19.645,19.792,19.613,19.701,1289090,0
2012-08-07,19.774,19.956,19.56,19.836,1888144,0
2012-08-08,19.632,19.96,19.502,19.778,2524208,0
2012-08-09,19.744,20.014,19.744,19.927,1165039,0
2012-08-10,19.88,20.064,19.774,20.061,991468,0
2012-08-13,20.008,20.084,19.946,20.064,819267,0
2012-08-14,20.136,20.176,20.033,20.061,1332443,0
2012-08-15,20.033,20.429,20.014,20.366,2122589,0
2012-08-16,20.342,20.658,20.304,20.6,1478677,0
2012-08-17,20.662,20.725,20.524,20.562,1521214,0
2012-08-20,20.533,20.633,20.366,20.49,977672,0
2012-08-21,20.476,20.518,20.223,20.262,1209160,0
2012-08-22,20.224,20.44,20.127,20.42,1677165,0
2012-08-23,20.41,20.41,20.112,20.136,1065828,0
2012-08-24,20.093,20.156,20.024,20.118,900268,0
2012-08-27,20.122,20.18,20.018,20.033,806142,0
2012-08-28,20.038,20.103,19.946,19.999,876649,0
2012-08-29,19.932,20.041,19.9,19.999,1095795,0
2012-08-30,19.951,20.093,19.908,20.014,1327336,0
2012-08-31,20.103,20.334,20.098,20.185,1735409,0
2012-09-04,20.185,20.185,19.875,19.999,1356940,0
2012-09-05,20.014,20.29,19.951,20.19,1659177,0
2012-09-06,20.29,20.501,20.29,20.435,1305328,0
2012-09-07,20.52,20.554,20.435,20.477,1011764,0
2012-09-10,20.392,20.582,20.362,20.435,1103048,0
2012-09-11,20.515,20.63,20.44,20.558,998749,0
2012-09-12,20.501,20.683,20.377,20.596,2887565,0
2012-09-13,20.587,20.96,20.534,20.842,1764310,0
2012-09-14,20.869,20.931,20.659,20.717,2252761,0
2012-09-17,20.678,20.752,20.578,20.654,1296317,0
2012-09-18,20.625,20.683,20.457,20.64,1725124,0
2012-09-19,20.64,20.678,20.445,20.568,2011411,0
2012-09-20,20.457,20.52,20.338,20.43,1846905,0
2012-09-21,20.634,20.663,20.33,20.348,2064285,0
2012-09-24,20.296,20.558,20.238,20.392,1122776,0
2012-09-25,20.406,20.511,20.209,20.209,1349278,0
2012-09-26,20.209,20.267,19.942,20.247,1691464,0
2012-09-27,20.462,20.486,20.113,20.272,1352357,0
2012-09-28,20.185,20.33,20.084,20.252,1454069,0
2012-10-01,20.348,20.467,20.228,20.33,2069371,0
2012-10-02,20.3,20.348,20.113,20.194,1170106,0
2012-10-03,20.238,20.472,20.118,20.372,855785,0
2012-10-04,20.467,20.578,20.416,20.462,805147,0
2012-10-05,20.573,20.798,20.482,20.482,1452046,0
2012-10-08,20.449,20.477,20.406,20.425,1174340,0
2012-10-09,20.445,20.52,20.228,20.228,1072302,0
2012-10-10,20.074,20.127,19.826,19.89,2216699,0
2012-10-11,19.999,19.999,19.826,19.87,1548235,0
2012-10-12,19.836,19.865,19.677,19.773,1725106,0
2012-10-15,19.778,20.008,19.691,19.994,1112817,0
2012-10-16,20.064,20.33,20.024,20.29,1224955,0
2012-10-17,20.343,20.693,20.247,20.596,1380655,0
2012-10-18,20.472,20.63,20.324,20.558,1417270,0
2012-10-19,20.558,20.582,20.33,20.42,1352456,0
2012-10-22,20.362,20.515,20.276,20.435,818928,0
2012-10-23,20.171,20.214,19.994,20.103,1181915,0
2012-10-24,20.194,20.224,19.96,20.069,1376910,0
2012-10-25,20.582,20.582,20.218,20.343,1791301,0
2012-10-26,20.377,20.578,20.358,20.492,2197101,0
2012-10-31,20.539,20.761,20.348,20.501,1298073,0
2012-11-01,20.472,20.803,20.445,20.79,1474708,0
2012-11-02,20.874,20.94,20.683,20.766,1552463,0
2012-11-05,20.634,20.712,20.501,20.683,1857951,0
2012-11-06,20.752,21.094,20.688,21.076,1840912,0
2012-11-07,20.965,21.162,20.678,21.042,2205740,0
2012-11-08,21.048,21.104,20.837,20.837,1609981,0
2012-11-09,20.828,21.22,20.708,20.99,2045831,0
2012-11-12,21.019,21.08,20.869,20.916,1295401,0
2012-11-13,20.837,21.066,20.736,20.761,1952425,0
2012-11-14,20.746,20.94,20.578,20.582,2014827,0
2012-11-15,20.582,20.864,20.582,20.698,2433139,0
2012-11-16,20.663,20.761,20.402,20.746,6154012,0
2012-11-19,20.892,21.482,20.761,21.372,3485875,0
2012-11-20,21.348,21.439,21.19,21.42,2550281,0
2012-11-21,21.424,21.488,21.21,21.353,1495537,0
2012-11-23,21.448,21.574,21.31,21.574,754636,0
2012-11-26,21.377,21.448,21.176,21.434,2419580,0
2012-11-27,21.368,21.444,21.134,21.362,2229795,0
2012-11-28,21.315,21.439,21.186,21.415,1840437,0
2012-11-29,21.492,21.59,21.29,21.464,1512142,0
2012-11-30,21.474,21.55,21.391,21.439,2596010,0
2012-12-03,21.531,21.599,21.066,21.08,2772114,0
2012-12-04,21.137,21.142,20.944,20.964,2500528,0
2012-12-05,20.94,21.104,20.784,20.92,2239380,0
2012-12-06,20.944,21.21,20.821,21.2,1847119,0
2012-12-07,21.229,21.243,21.056,21.18,964441,0
2012-12-10,21.19,21.401,21.114,21.368,1917220,0
2012-12-11,21.396,21.526,21.29,21.468,1950481,0
2012-12-12,21.516,21.536,21.28,21.334,2047469,0
2012-12-13,21.324,21.58,21.324,21.372,1352181,0
2012-12-14,21.305,21.372,21.134,21.229,3056387,0
2012-12-17,21.118,21.243,21.061,21.204,2762991,0
2012-12-18,21.17,21.362,21.046,21.204,2717784,0
2012-12-19,21.243,21.478,21.243,21.382,1792257,0
2012-12-20,21.377,21.808,21.344,21.808,2229579,0
2012-12-21,21.536,21.814,21.41,21.492,3944703,0
2012-12-24,21.488,21.692,21.429,21.599,839340,0
2012-12-26,21.646,21.726,21.531,21.546,1448306,0
2012-12-27,21.57,21.58,21.195,21.415,1482849,0
2012-12-28,21.276,21.358,21.162,21.247,1200587,0
2012-12-31,21.18,21.474,21.134,21.468,1484660,0
2013-01-02,21.79,22.1,21.746,22.09,1983628,0
2013-01-03,22.115,22.332,22.053,22.278,2583351,0
2013-01-04,22.352,22.352,22.154,22.308,1687994,0
2013-01-07,22.212,22.27,22.096,22.11,1166099,0
2013-01-08,21.818,21.938,21.636,21.784,2301363,0
2013-01-09,21.857,22.025,21.799,21.881,1293681,0
2013-01-10,21.901,21.958,21.775,21.881,1224730,0
2013-01-11,21.901,21.91,21.702,21.78,1092353,0
2013-01-14,21.775,22.015,21.712,21.871,1521045,0
2013-01-15,21.799,21.996,21.698,21.958,1203821,0
2013-01-16,21.886,21.925,21.698,21.833,1393726,0
2013-01-17,21.871,22.318,21.838,22.217,1683637,0
2013-01-18,22.13,22.403,22.11,22.38,1736211,0
2013-01-22,22.38,22.542,22.274,22.327,1466853,0
2013-01-23,22.284,22.433,22.207,22.318,1142478,0
2013-01-24,22.376,22.495,22.226,22.318,1728264,0
2013-01-25,22.394,22.394,22.255,22.361,1159392,0
2013-01-28,22.366,22.366,22.1,22.115,1310827,0
2013-01-29,22.13,22.188,22.053,22.174,2364936,0
2013-01-30,22.226,22.366,22.029,22.034,2183716,0
2013-01-31,21.66,21.901,21.224,21.358,3473974,0
2013-02-01,21.458,21.934,21.3,21.871,4277951,0
2013-02-04,21.76,21.814,21.483,21.565,2064868,0
2013-02-05,21.656,21.886,21.641,21.848,1746440,0
2013-02-06,21.746,21.823,21.604,21.746,1719425,0
2013-02-07,21.784,21.973,21.67,21.688,1417373,0
2013-02-08,21.716,21.838,21.674,21.76,1294612,0
2013-02-11,21.75,21.756,21.439,21.656,1946832,0
2013-02-12,21.726,21.741,21.536,21.536,2062213,0
2013-02-13,21.678,21.688,21.468,21.683,1738867,0
2013-02-14,21.618,21.741,21.594,21.688,1905260,0
2013-02-15,21.886,22.1,21.741,21.848,2838339,0
2013-02-19,21.866,21.906,21.59,21.631,2207549,0
2013-02-20,21.599,21.688,21.348,21.362,2015165,0
2013-02-21,21.266,21.3,21.089,21.137,1977697,0
2013-02-22,21.237,21.377,21.089,21.271,2509050,0
2013-02-25,21.406,21.454,20.849,20.849,1569186,0
2013-02-26,20.915,21.056,20.754,21.018,1463008,0
2013-02-27,21.003,21.392,20.896,21.32,1521390,0
2013-02-28,21.3,21.518,21.286,21.368,2173931,0
2013-03-01,21.334,21.334,21.128,21.276,1852787,0
2013-03-04,21.206,21.243,21.018,21.167,1892666,0
2013-03-05,21.23,21.374,21.148,21.262,1338321,0
2013-03-06,21.392,21.455,21.239,21.3,1531103,0
2013-03-07,21.354,21.489,21.354,21.392,1336618,0
2013-03-08,21.479,21.591,21.44,21.581,1565055,0
2013-03-11,21.532,21.69,21.421,21.672,1557099,0
2013-03-12,21.685,21.718,21.542,21.695,1168944,0
2013-03-13,21.718,22.047,21.572,22.027,2750621,0
2013-03-14,22.085,22.152,21.961,22.143,1886522,0
2013-03-15,22.108,22.21,22.01,22.138,3270998,0
2013-03-18,21.918,22.162,21.908,22.042,1594674,0
2013-03-19,22.114,22.21,21.946,22.128,1927596,0
2013-03-20,22.23,22.312,22.143,22.235,1392567,0
2013-03-21,22.118,22.259,22.047,22.061,1604125,0
2013-03-22,22.099,22.148,21.908,22.07,1533257,0
2013-03-25,22.134,22.264,22.09,22.167,1265758,0
2013-03-26,22.259,22.37,22.118,22.366,1408710,0
2013-03-27,22.235,22.806,22.134,22.779,2120957,0
2013-03-28,22.774,22.918,22.678,22.893,1712492,0
2013-04-01,22.845,22.947,22.654,22.76,861510,0
2013-04-02,22.797,23.11,22.77,23.1,1974674,0
2013-04-03,23.076,23.13,22.47,22.599,1719857,0
2013-04-04,22.638,22.736,22.57,22.683,1181585,0
2013-04-05,22.49,22.644,22.366,22.609,1419833,0
2013-04-08,22.614,22.75,22.451,22.746,1295163,0
2013-04-09,22.756,22.912,22.683,22.815,1246561,0
2013-04-10,22.912,23.178,22.878,23.178,1369379,0
2013-04-11,23.197,23.335,23.14,23.159,1561704,0
2013-04-12,23.095,23.236,22.806,23.044,1302934,0
2013-04-15,22.774,22.797,22.282,22.322,2016672,0
2013-04-16,22.432,22.75,22.307,22.58,2033817,0
2013-04-17,22.441,22.494,22.07,22.413,1769100,0
2013-04-18,22.537,22.609,22.061,22.108,1388784,0
2013-04-19,22.186,22.437,22.162,22.34,1641557,0
2013-04-22,22.394,22.552,22.196,22.48,953796,0
2013-04-23,22.561,22.658,22.403,22.604,1005583,0
2013-04-24,22.706,22.908,22.692,22.779,1205005,0
2013-04-25,21.296,22.264,21.286,21.695,8505250,0
2013-04-26,21.629,21.69,21.076,21.186,4638965,0
2013-04-29,21.138,21.508,21.036,21.392,3554687,0
2013-04-30,21.368,21.435,21.109,21.23,3903861,0
2013-05-01,21.233,21.557,21.233,21.503,3031198,0
2013-05-02,21.528,21.791,21.528,21.629,1860180,0
2013-05-03,21.787,22.182,21.734,21.816,2771590,0
2013-05-06,21.704,21.874,21.704,21.845,2427648,0
2013-05-07,21.728,21.974,21.708,21.888,2016827,0
2013-05-08,21.791,21.952,21.772,21.854,1761976,0
2013-05-09,21.879,22.114,21.801,22.08,2521802,0
2013-05-10,22.128,22.23,21.98,22.118,2603694,0
2013-05-13,21.984,22.07,21.888,21.942,2552288,0
2013-05-14,21.923,22.099,21.898,21.97,2496776,0
2013-05-15,21.894,22.004,21.782,21.927,2965291,0
2013-05-16,21.806,21.984,21.748,21.778,3363190,0
2013-05-17,21.913,22.099,21.874,22.013,5275289,0
2013-05-20,22.004,22.21,22.004,22.162,1638765,0
2013-05-21,22.162,22.422,22.128,22.273,3328876,0
2013-05-22,22.216,22.375,21.923,21.97,2249121,0
2013-05-23,21.83,22.085,21.748,21.778,2697310,0
2013-05-24,21.606,21.748,21.31,21.358,3178346,0
2013-05-28,21.523,21.699,21.344,21.412,3517177,0
2013-05-29,21.32,21.358,21.061,21.142,2578993,0
2013-05-30,21.167,21.262,21.012,21.022,2397471,0
2013-05-31,20.922,21.156,20.822,20.828,3578721,0
2013-06-03,20.814,20.944,20.395,20.924,3805244,0
2013-06-04,20.866,21.075,20.786,20.924,2912949,0
2013-06-05,20.82,20.895,20.578,20.616,2501048,0
2013-06-06,20.582,20.674,20.466,20.664,1767580,0
2013-06-07,20.752,21.056,20.728,21.032,2170692,0
2013-06-10,21.066,21.07,20.89,20.958,940803,0
2013-06-11,20.728,20.862,20.616,20.704,1841909,0
2013-06-12,20.805,20.844,20.447,20.481,2412681,0
2013-06-13,20.444,20.998,20.444,20.944,2153631,0
2013-06-14,20.948,21.036,20.844,20.914,1951902,0
2013-06-17,21.032,21.084,20.8,20.88,1553461,0
2013-06-18,20.876,20.944,20.768,20.844,1242009,0
2013-06-19,20.904,21.181,20.814,20.857,2116901,0
2013-06-20,20.698,20.698,20.447,20.573,2270561,0
2013-06-21,20.708,20.748,20.405,20.534,2835199,0
2013-06-24,20.298,20.39,20.047,20.284,1911098,0
2013-06-25,20.41,20.429,20.128,20.332,2014239,0
2013-06-26,20.4,20.486,20.143,20.284,1240687,0
2013-06-27,20.414,20.439,20.279,20.336,2016218,0
2013-06-28,20.279,20.39,20.038,20.047,4173546,0
2013-07-01,20.124,20.461,20.114,20.196,1629159,0
2013-07-02,20.186,20.42,20.08,20.356,2080957,0
2013-07-03,20.293,20.405,20.236,20.308,1135100,0
2013-07-05,20.346,20.573,20.341,20.529,1127109,0
2013-07-08,20.573,20.752,20.544,20.679,1876263,0
2013-07-09,20.758,21.114,20.738,21.08,2339494,0
2013-07-10,21.084,21.33,21.012,21.306,2340431,0
2013-07-11,21.616,21.848,21.568,21.818,2351760,0
2013-07-12,21.784,21.949,21.726,21.901,1687877,0
2013-07-15,21.881,21.896,21.716,21.77,1184981,0
2013-07-16,21.764,21.828,21.582,21.612,1373994,0
2013-07-17,21.645,21.696,21.441,21.456,1456505,0
2013-07-18,21.582,21.871,21.534,21.798,2856057,0
2013-07-19,21.891,21.896,21.664,21.798,1292743,0
2013-07-22,21.803,22.106,21.75,22.035,2123431,0
2013-07-23,22.073,22.136,21.974,22.03,2531878,0
2013-07-24,22.049,22.092,21.871,21.954,2362813,0
2013-07-25,21.881,22.126,21.682,21.828,1791157,0
2013-07-26,21.803,21.852,21.519,21.692,1519205,0
2013-07-29,21.682,21.745,21.558,21.655,937696,0
2013-07-30,21.63,21.77,21.592,21.692,1826236,0
2013-07-31,21.71,21.818,21.568,21.616,1491010,0
2013-08-01,21.735,22.078,21.659,21.992,1969665,0
2013-08-02,21.934,22.165,21.934,22.126,1311786,0
2013-08-05,22.073,22.15,21.774,21.852,1469112,0
2013-08-06,21.838,21.896,21.326,21.369,3221161,0
2013-08-07,21.345,21.519,21.21,21.422,1920579,0
2013-08-08,21.48,21.73,21.446,21.504,1611767,0
2013-08-09,21.509,21.686,21.418,21.558,1592459,0
2013-08-12,21.494,21.808,21.494,21.696,1408231,0
2013-08-13,21.73,21.876,21.664,21.856,1374008,0
2013-08-14,21.808,21.964,21.774,21.911,1434084,0
2013-08-15,21.793,21.838,21.48,21.548,1858303,0
2013-08-16,21.664,21.866,21.578,21.72,7712513,0
2013-08-19,21.659,21.977,21.598,21.977,2500104,0
2013-08-20,21.974,22.435,21.925,22.286,3434580,0
2013-08-21,22.16,22.214,21.934,21.934,2165522,0
2013-08-22,21.925,22.238,21.906,22.214,1166537,0
2013-08-23,22.122,22.262,21.915,22.055,1189541,0
2013-08-26,22.045,22.126,21.901,21.964,1286336,0
2013-08-27,21.726,21.862,21.706,21.75,1401063,0
2013-08-28,21.745,21.793,21.466,21.485,1265562,0
2013-08-29,21.446,21.828,21.408,21.687,1432212,0
2013-08-30,21.687,21.741,21.446,21.499,1381184,0
2013-09-03,21.756,21.863,21.266,21.436,1300670,0
2013-09-04,21.402,21.578,21.286,21.548,976610,0
2013-09-05,21.529,21.588,21.431,21.499,1273627,0
2013-09-06,21.514,21.616,21.344,21.49,919814,0
2013-09-09,21.456,21.838,21.417,21.794,1132576,0
2013-09-10,21.902,22.084,21.838,21.93,1391823,0
2013-09-11,21.94,21.998,21.858,21.897,1367713,0
2013-09-12,21.887,21.936,21.544,21.607,1303068,0
2013-09-13,21.588,21.669,21.422,21.519,1099590,0
2013-09-16,21.794,22.152,21.77,22.104,1480545,0
2013-09-17,22.104,22.265,21.984,22.158,1734887,0
2013-09-18,22.114,22.602,21.907,22.486,2015505,0
2013-09-19,22.482,22.652,22.298,22.303,1149901,0
2013-09-20,22.337,22.439,21.978,22.162,3296139,0
2013-09-23,22.061,22.439,22.047,22.084,1356770,0
2013-09-24,22.057,22.152,21.994,21.994,839274,0
2013-09-25,21.692,22.108,21.635,21.974,2950919,0
2013-09-26,22.037,22.23,21.872,22.008,907122,0
2013-09-27,21.838,21.94,21.726,21.78,2771779,0
2013-09-30,21.612,21.834,21.499,21.721,3040226,0
2013-10-01,21.721,22.047,21.669,21.984,1443459,0
2013-10-02,21.868,22.07,21.721,22.017,2726215,0
2013-10-03,22.022,22.037,21.538,21.731,1971828,0
2013-10-04,21.721,21.93,21.622,21.872,1613494,0
2013-10-07,21.692,21.848,21.573,21.726,1060671,0
2013-10-08,21.631,21.799,21.578,21.616,2100505,0
2013-10-09,21.635,21.726,21.436,21.607,1813221,0
2013-10-10,21.79,21.946,21.544,21.664,4275227,0
2013-10-11,21.701,22.022,21.607,22.012,2208894,0
2013-10-14,21.902,22.084,21.79,22.057,1535045,0
2013-10-15,21.965,22.031,21.674,21.674,2449592,0
2013-10-16,21.814,21.892,21.674,21.887,2166650,0
2013-10-17,21.858,22.298,21.809,22.278,2633202,0
2013-10-18,22.376,22.381,22.148,22.347,1188512,0
2013-10-21,22.332,22.429,22.162,22.278,757265,0
2013-10-22,22.372,22.622,22.342,22.544,1027366,0
2013-10-23,22.352,22.409,21.912,22.269,3629875,0
2013-10-24,22.75,23.229,22.69,23.165,3241795,0
2013-10-25,23.213,23.599,23.199,23.524,2493637,0
2013-10-28,23.533,23.668,23.436,23.604,2046585,0
2013-10-29,23.653,23.722,23.613,23.648,1626893,0
2013-10-30,23.702,23.793,23.45,23.5,2517704,0
2013-10-31,23.5,23.808,23.406,23.663,2979723,0
2013-11-01,23.683,23.832,23.519,23.658,2157737,0
2013-11-04,23.745,23.987,23.678,23.95,1768394,0
2013-11-05,23.944,24.098,23.706,23.997,1969138,0
2013-11-06,24.049,24.298,24.002,24.22,2473932,0
2013-11-07,24.21,24.369,23.871,23.89,1950993,0
2013-11-08,23.895,24.093,23.871,23.958,1819400,0
2013-11-11,23.91,24.156,23.905,24.065,1350125,0
2013-11-12,24.027,24.049,23.788,23.881,1740285,0
2013-11-13,23.755,23.944,23.638,23.944,2547437,0
2013-11-14,24.045,24.079,23.866,23.977,1594776,0
2013-11-15,24.298,24.404,24.075,24.283,2591384,0
2013-11-18,24.278,24.514,24.22,24.355,1282125,0
2013-11-19,24.359,24.533,24.302,24.447,1073011,0
2013-11-20,24.447,24.543,24.113,24.132,1605064,0
2013-11-21,24.205,24.447,24.186,24.355,1275401,0
2013-11-22,24.355,24.423,24.132,24.205,1727156,0
2013-11-25,24.292,24.413,24.248,24.298,1158296,0
2013-11-26,24.322,24.462,24.19,24.332,1727396,0
2013-11-27,24.399,24.558,24.298,24.467,939908,0
2013-11-29,24.528,24.558,24.234,24.254,1059823,0
2013-12-02,24.268,24.593,24.136,24.359,1408841,0
2013-12-03,24.308,24.35,23.958,24.127,2096442,0
2013-12-04,24.079,24.239,23.948,24.084,1876701,0
2013-12-05,24.006,24.151,23.904,23.938,1302742,0
2013-12-06,24.166,24.355,24.064,24.288,1344062,0
2013-12-09,24.283,24.495,24.209,24.437,1339612,0
2013-12-10,24.35,24.701,24.316,24.534,2015889,0
2013-12-11,24.505,24.574,24.136,24.2,1626353,0
2013-12-12,24.185,24.292,24.069,24.194,1232838,0
2013-12-13,24.209,24.385,24.079,24.219,1289020,0
2013-12-16,24.254,24.574,24.19,24.528,1532013,0
2013-12-17,24.5,24.554,24.107,24.322,1476232,0
2013-12-18,24.359,24.875,24.273,24.836,2487213,0
2013-12-19,24.757,24.787,24.472,24.627,1838326,0
2013-12-20,24.676,24.777,24.514,24.715,2099367,0
2013-12-23,24.791,24.796,24.608,24.696,918438,0
2013-12-24,24.696,24.948,24.696,24.831,513484,0
2013-12-26,24.875,25.049,24.728,24.99,1113466,0
2013-12-27,25.029,25.123,24.938,25.029,782576,0
2013-12-30,25.01,25.145,24.942,25.131,1099400,0
2013-12-31,25.113,25.219,24.933,25.068,1464240,0
2014-01-02,24.87,25.049,24.811,24.948,1272389,0
2014-01-03,24.98,25.175,24.956,25.064,885882,0
2014-01-06,25.064,25.141,24.787,24.971,1566115,0
2014-01-07,25.024,25.291,25.024,25.253,1349413,0
2014-01-08,25.215,25.33,25.135,25.253,1214508,0
2014-01-09,25.334,25.452,25.135,25.31,1398852,0
2014-01-10,25.394,25.394,25.074,25.2,1043853,0
2014-01-13,25.118,25.185,24.608,24.642,1800168,0
2014-01-14,24.642,24.86,24.642,24.851,1540253,0
2014-01-15,24.885,24.956,24.666,24.738,1231373,0
2014-01-16,24.734,24.743,24.584,24.728,1052541,0
2014-01-17,24.811,24.816,24.5,24.519,1375952,0
2014-01-21,24.618,24.656,24.35,24.534,1939239,0
2014-01-22,24.603,24.656,24.467,24.627,1365718,0
2014-01-23,24.548,24.642,24.151,24.268,1691925,0
2014-01-24,24.112,24.17,23.573,23.583,1713837,0
2014-01-27,23.637,24.098,23.502,23.55,2497112,0
2014-01-28,23.579,23.641,23.344,23.424,2656971,0
2014-01-29,23.235,23.991,23.172,23.812,3351983,0
2014-01-30,25.135,25.592,24.608,25.039,5264722,0
2014-01-31,24.728,25.123,24.632,24.841,3465791,0
2014-02-03,24.895,25.253,24.801,24.826,4522392,0
2014-02-04,24.938,25.02,24.369,24.841,4263902,0
2014-02-05,24.724,25.21,24.404,25.064,3445787,0
2014-02-06,25.064,25.243,24.899,25.239,2758625,0
2014-02-07,25.224,25.657,25.155,25.622,2550576,0
2014-02-10,25.562,25.884,25.542,25.844,2310909,0
2014-02-11,25.781,26.297,25.738,26.175,1956995,0
2014-02-12,26.224,26.355,26.068,26.131,2808975,0
2014-02-13,25.991,26.626,25.961,26.437,2278264,0
2014-02-14,26.413,26.607,26.345,26.51,3321484,0
2014-02-18,26.495,26.771,26.471,26.626,2544973,0
2014-02-19,26.528,26.961,26.528,26.646,1813587,0
2014-02-20,26.636,26.743,26.423,26.568,2123493,0
2014-02-21,26.636,26.865,26.524,26.65,4609532,0
2014-02-24,26.65,26.869,26.607,26.631,1402724,0
2014-02-25,26.626,26.68,26.477,26.544,1328413,0
2014-02-26,26.641,26.831,26.583,26.665,1231538,0
2014-02-27,26.685,26.899,26.65,26.899,1503260,0
2014-02-28,26.894,27.161,26.885,27.024,1232941,0
2014-03-03,26.743,26.947,26.65,26.87,1466875,0
2014-03-04,27.201,27.239,27.01,27.235,2340115,0
2014-03-05,27.239,27.239,27.054,27.122,1301231,0
2014-03-06,27.249,27.355,27.137,27.215,1301022,0
2014-03-07,27.293,27.4,27.157,27.283,2282645,0
2014-03-10,27.229,27.33,26.976,27.01,1388737,0
2014-03-11,27.034,27.083,26.723,26.791,2289930,0
2014-03-12,26.626,26.752,26.466,26.543,2130306,0
2014-03-13,26.631,26.841,26.397,26.533,2458012,0
2014-03-14,26.5,26.685,26.252,26.281,3652571,0
2014-03-17,26.373,26.563,26.329,26.523,1445589,0
2014-03-18,26.578,26.698,26.486,26.553,1440543,0
2014-03-19,26.568,26.67,26.124,26.262,1796807,0
2014-03-20,26.15,26.286,26.067,26.134,1967346,0
2014-03-21,26.353,26.417,26.077,26.286,4320826,0
2014-03-24,26.319,26.412,25.898,25.989,1714832,0
2014-03-25,26.067,26.218,25.975,26.057,1480671,0
2014-03-26,26.14,26.213,25.898,25.931,1721797,0
2014-03-27,25.882,26.111,25.731,26.071,1595582,0
2014-03-28,26.134,26.369,26.023,26.252,1083196,0
2014-03-31,26.315,26.703,26.256,26.66,2370746,0
2014-04-01,26.738,26.791,26.568,26.781,1537811,0
2014-04-02,26.728,26.996,26.583,26.947,1584846,0
2014-04-03,27.049,27.064,26.796,26.894,1277155,0
2014-04-04,27.069,27.38,26.713,26.841,1872112,0
2014-04-07,26.757,26.841,26.393,26.461,1910922,0
2014-04-08,26.486,26.761,26.397,26.656,1436087,0
2014-04-09,26.568,26.889,26.568,26.836,1298558,0
2014-04-10,26.879,27.005,26.583,26.631,1658429,0
2014-04-11,26.538,26.675,26.218,26.237,1840092,0
2014-04-14,26.247,26.343,26.077,26.194,1574191,0
2014-04-15,26.281,26.923,26.203,26.909,2530126,0
2014-04-16,27.059,27.322,27.054,27.258,1970413,0
2014-04-17,27.287,27.459,27.229,27.355,1741031,0
2014-04-21,27.327,27.355,27.181,27.293,1352407,0
2014-04-22,27.33,27.4,26.12,27.049,3177888,0
2014-04-23,26.982,27.122,26.752,26.982,1956137,0
2014-04-24,27.107,27.157,26.885,26.947,1297054,0
2014-04-25,26.972,27.229,26.865,27.215,1970035,0
2014-04-28,27.317,27.687,27.215,27.33,2937851,0
2014-04-29,27.439,27.505,27.205,27.283,1401266,0
2014-04-30,27.273,27.39,27.161,27.33,2457407,0
2014-05-01,27.687,28.308,27.579,27.697,4094799,0
2014-05-02,27.727,27.727,27.014,27.083,5732382,0
2014-05-05,27.034,27.492,27.005,27.478,3943121,0
2014-05-06,27.439,27.774,27.395,27.638,1641040,0
2014-05-07,27.755,28.193,27.613,28.144,2684453,0
2014-05-08,28.148,28.343,28.065,28.269,2120263,0
2014-05-09,28.318,28.537,28.144,28.523,2343603,0
2014-05-12,28.596,28.819,28.542,28.693,1999430,0
2014-05-13,28.679,28.795,28.495,28.591,2385531,0
2014-05-14,28.733,29.175,28.636,29.033,3673387,0
2014-05-15,29,29.086,28.718,28.918,2247168,0
2014-05-16,28.869,29.106,28.699,29.106,3909804,0
2014-05-19,29.015,29.452,29.005,29.374,1754407,0
2014-05-20,29.293,29.427,29.155,29.19,1496023,0
2014-05-21,29.195,29.354,29.02,29.17,1888289,0
2014-05-22,29.17,29.345,29.096,29.151,1752911,0
2014-05-23,29.19,29.345,29.145,29.293,2237604,0
2014-05-27,29.268,29.5,29.116,29.414,1515153,0
2014-05-28,29.589,29.852,29.287,29.297,2282981,0
2014-05-29,29.307,29.428,29.091,29.384,1726631,0
2014-05-30,29.399,29.55,29.268,29.423,1615588,0
2014-06-02,29.55,29.579,29.283,29.287,2353158,0
2014-06-03,29.253,29.759,29.253,29.75,2982760,0
2014-06-04,29.693,29.727,29.462,29.501,1556663,0
2014-06-05,29.525,29.759,29.326,29.746,995600,0
2014-06-06,29.727,29.901,29.687,29.779,1427136,0
2014-06-09,29.779,29.94,29.722,29.847,2385973,0
2014-06-10,29.911,30.057,29.75,29.931,2413893,0
2014-06-11,29.807,29.867,29.511,29.697,1251074,0
2014-06-12,29.731,29.731,29.409,29.531,1234874,0
2014-06-13,29.185,29.687,29.165,29.673,1420231,0
2014-06-16,29.609,29.764,29.428,29.505,1366048,0
2014-06-17,29.515,29.764,29.453,29.647,1049856,0
2014-06-18,29.565,29.731,29.317,29.707,1124021,0
2014-06-19,29.712,29.852,29.618,29.847,1162765,0
2014-06-20,29.887,30.033,29.817,29.984,1864931,0
2014-06-23,29.905,30.101,29.784,30.091,1585461,0
2014-06-24,30.037,30.212,29.807,29.911,1235701,0
2014-06-25,30.062,30.568,29.974,30.329,1783608,0
2014-06-26,30.222,30.384,30.042,30.364,1051053,0
2014-06-27,30.299,30.709,30.276,30.705,3083903,0
2014-06-30,30.677,30.774,30.369,30.555,1888267,0
2014-07-01,30.641,30.851,30.452,30.705,1572435,0
2014-07-02,30.677,30.886,30.394,30.55,1842391,0
2014-07-03,30.647,30.759,30.516,30.725,1074547,0
2014-07-07,30.709,30.749,30.578,30.641,994273,0
2014-07-08,30.691,30.779,30.516,30.725,1763108,0
2014-07-09,30.945,30.969,30.617,30.926,1109333,0
2014-07-10,30.592,30.916,30.531,30.876,1499513,0
2014-07-11,30.886,30.886,30.637,30.744,1637196,0
2014-07-14,30.881,31.091,30.851,31.066,1163603,0
2014-07-15,31.037,31.286,31.037,31.266,2042683,0
2014-07-16,31.281,31.465,31.159,31.291,1517105,0
2014-07-17,31.081,31.301,30.886,30.945,1345322,0
2014-07-18,30.982,31.48,30.955,31.364,1491418,0
2014-07-21,31.311,31.568,31.106,31.489,1613574,0
2014-07-22,31.638,31.643,30.715,30.813,2745469,0
2014-07-23,30.823,30.842,30.492,30.691,1626295,0
2014-07-24,30.769,31.217,30.725,31.115,1237085,0
2014-07-25,31.007,31.119,30.803,30.886,1078670,0
2014-07-28,30.857,30.886,30.592,30.667,1576850,0
2014-07-29,30.651,30.789,30.433,30.443,947625,0
2014-07-30,30.477,30.667,30.299,30.462,2864795,0
2014-07-31,30.374,30.686,29.604,29.862,2868835,0
2014-08-01,29.847,30.276,29.697,30.067,3458042,0
2014-08-04,30.161,30.271,29.999,30.199,1713135,0
2014-08-05,30.121,30.246,29.852,29.935,1430929,0
2014-08-06,29.823,30.409,29.755,30.335,1752197,0
2014-08-07,30.511,30.611,30.271,30.349,1567341,0
2014-08-08,30.19,30.389,29.915,30.345,1599176,0
2014-08-11,30.467,30.607,30.394,30.535,1125748,0
2014-08-12,30.555,30.641,30.404,30.607,1312158,0
2014-08-13,30.709,30.789,30.433,30.545,1172938,0
2014-08-14,30.55,30.764,30.492,30.681,880804,0
2014-08-15,30.744,31.001,30.565,30.769,1933823,0
2014-08-18,30.916,31.143,30.851,31.124,1138758,0
2014-08-19,31.223,31.296,31.129,31.232,1114497,0
2014-08-20,31.227,31.241,30.818,30.827,1455004,0
2014-08-21,30.891,31.143,30.774,30.991,1481201,0
2014-08-22,31.081,31.081,30.677,30.808,1590366,0
2014-08-25,30.935,30.945,30.661,30.759,1146946,0
2014-08-26,30.833,31.011,30.779,30.955,1261177,0
2014-08-27,31.031,31.178,30.906,31.047,1347819,0
2014-08-28,30.905,31.237,30.783,31.101,1795991,0
2014-08-29,31.198,31.451,31.149,31.311,1375274,0
2014-09-02,31.629,32.029,31.466,31.872,3211098,0
2014-09-03,31.97,32.287,31.847,32.268,2300696,0
2014-09-04,32.37,32.498,32.156,32.171,2126489,0
2014-09-05,32.122,32.4,31.922,32.4,972196,0
2014-09-08,32.307,32.429,32.023,32.193,1401349,0
2014-09-09,32.077,32.171,31.925,32.077,909895,0
2014-09-10,32.072,32.243,31.97,32.189,1236483,0
2014-09-11,31.995,32.302,31.956,32.283,1219479,0
2014-09-12,32.238,32.293,32.014,32.097,1664964,0
2014-09-15,32.092,32.229,32.004,32.072,978789,0
2014-09-16,32.048,32.257,31.98,32.063,1556028,0
2014-09-17,31.97,32.082,31.356,31.529,2363730,0
2014-09-18,31.51,31.584,31.261,31.361,1815084,0
2014-09-19,31.456,31.579,31.393,31.446,2874531,0
2014-09-22,31.481,31.545,31.379,31.476,1812465,0
2014-09-23,31.466,31.619,31.203,31.223,2196049,0
2014-09-24,31.149,31.383,31.081,31.247,1247810,0
2014-09-25,31.007,31.213,30.875,31.021,1540042,0
2014-09-26,30.987,31.106,30.841,30.955,1090696,0
2014-09-29,30.832,31.481,30.699,31.356,1918849,0
2014-09-30,31.331,31.393,30.865,30.905,2378283,0
2014-10-01,30.807,30.901,30.259,30.338,3179914,0
2014-10-02,30.279,30.567,30.168,30.437,2113278,0
2014-10-03,30.525,30.915,30.456,30.832,1620551,0
2014-10-06,30.895,31.091,30.699,30.823,1098568,0
2014-10-07,30.832,30.885,30.466,30.486,1406159,0
2014-10-08,30.535,31.213,30.347,31.183,1672100,0
2014-10-09,31.061,31.431,30.699,30.803,2347939,0
2014-10-10,30.734,31.173,30.572,30.586,2983029,0
2014-10-13,30.515,30.915,30.182,30.192,2826573,0
2014-10-14,30.397,30.901,30.231,30.807,2276498,0
2014-10-15,30.661,31.336,30.377,31.242,4521534,0
2014-10-16,30.901,31.539,30.881,31.247,2451345,0
2014-10-17,31.379,31.887,31.379,31.764,2752502,0
2014-10-20,31.807,32.293,31.774,32.223,2520702,0
2014-10-21,32.293,33.171,32.208,33.162,3406893,0
2014-10-22,33.299,33.323,32.643,32.663,2772420,0
2014-10-23,32.951,32.951,32.35,32.522,2630569,0
2014-10-24,32.484,32.756,32.307,32.604,1577761,0
2014-10-27,32.36,32.493,31.793,31.999,2818346,0
2014-10-28,32.193,32.522,32.156,32.522,2243900,0
2014-10-29,32.532,32.741,32.097,32.527,5176373,0
2014-10-30,31.281,31.711,30.724,30.921,4694201,0
2014-10-31,31.173,31.52,30.991,31.471,3822704,0
2014-11-03,31.375,31.52,30.837,30.965,4090721,0
2014-11-04,31.031,31.451,30.965,31.228,3263967,0
2014-11-05,31.375,31.535,31.321,31.505,1811795,0
2014-11-06,31.495,31.774,31.436,31.599,1776280,0
2014-11-07,31.663,31.925,31.653,31.736,1677079,0
2014-11-10,31.658,32.193,31.658,32.189,1896374,0
2014-11-11,32.185,32.375,32.023,32.185,1375594,0
2014-11-12,32.161,32.204,31.76,32.018,1463792,0
2014-11-13,31.97,32.243,31.711,31.827,3354205,0
2014-11-14,31.797,31.862,31.326,31.379,2288599,0
2014-11-17,31.261,31.569,31.261,31.461,1578565,0
2014-11-18,31.461,31.935,31.461,31.716,2085147,0
2014-11-19,31.751,31.751,31.436,31.505,2028007,0
2014-11-20,31.476,31.745,31.307,31.673,2302390,0
2014-11-21,32.097,32.185,31.525,31.609,2463226,0
2014-11-24,31.682,31.907,31.658,31.736,1744802,0
2014-11-25,31.751,32.208,31.658,32.048,1794702,0
2014-11-26,32.189,32.475,32.067,32.445,1443721,0
2014-11-28,32.595,33.085,32.595,32.827,1315689,0
2014-12-01,32.817,33.213,32.582,32.982,3050114,0
2014-12-02,33.026,33.267,32.876,33.183,2622858,0
2014-12-03,33.209,34.152,33.051,34.011,3918572,0
2014-12-04,34.011,34.504,33.8,34.168,4037693,0
2014-12-05,34.103,34.235,33.839,33.986,1809537,0
2014-12-08,33.947,33.981,33.262,33.301,1978033,0
2014-12-09,33.13,33.443,32.948,33.437,1992353,0
2014-12-10,33.32,33.741,33.085,33.12,1678771,0
2014-12-11,33.145,33.39,32.851,32.934,1788157,0
2014-12-12,32.757,32.934,32.489,32.528,1772409,0
2014-12-15,32.703,32.723,31.956,32.044,2347533,0
2014-12-16,32.033,32.278,31.793,31.793,1598558,0
2014-12-17,31.871,32.166,31.588,32.063,2391463,0
2014-12-18,32.519,33.199,32.385,33.199,1993383,0
2014-12-19,33.418,33.664,33.32,33.58,2273015,0
2014-12-22,33.589,33.883,33.589,33.868,930203,0
2014-12-23,33.933,34.373,33.933,34.182,1246370,0
2014-12-24,34.152,34.23,33.986,34.112,372959,0
2014-12-26,34.138,34.319,34.011,34.015,592833,0
2014-12-29,33.967,34.447,33.843,34.334,959400,0
2014-12-30,34.359,34.432,33.995,34.011,905023,0
2014-12-31,34.045,34.065,33.35,33.364,981303,0
2015-01-02,33.575,33.78,33.036,33.433,964663,0
2015-01-05,33.149,33.281,32.553,32.703,1833663,0
2015-01-06,32.166,32.649,31.725,32.151,2027821,0
2015-01-07,32.229,32.499,32.058,32.435,1370093,0
2015-01-08,32.679,33.257,32.679,32.992,2032227,0
2015-01-09,33.13,33.203,32.312,32.341,1931331,0
2015-01-12,32.391,32.519,31.887,32.199,1956975,0
2015-01-13,32.365,32.934,31.764,32.044,1843161,0
2015-01-14,31.735,32.077,31.603,32.058,927021,0
2015-01-15,32.112,32.194,31.774,31.793,840800,0
2015-01-16,31.827,32.023,31.643,31.75,1880555,0
2015-01-20,31.543,31.812,31.241,31.707,2465264,0
2015-01-21,31.573,32.048,31.573,31.989,1304224,0
2015-01-22,32.229,32.465,31.995,32.341,1268400,0
2015-01-23,32.234,32.234,31.231,31.265,1657800,0
2015-01-26,31.485,31.485,31.094,31.401,1503736,0
2015-01-27,30.985,31.445,30.873,31.251,1215632,0
2015-01-28,31.406,31.598,31.019,31.025,1340339,0
2015-01-29,31.104,31.364,30.898,31.26,1491396,0
2015-01-30,31.015,31.401,30.692,30.995,2057075,0
2015-02-02,31.255,31.504,30.756,31.504,1459163,0
2015-02-03,31.573,32.097,31.573,31.985,1997647,0
2015-02-04,31.901,32.567,31.901,32.375,2769807,0
2015-02-05,34.745,35.973,33.644,35.255,11208504,0
2015-02-06,34.783,35.043,34.202,34.558,4073741,0
2015-02-09,34.197,34.613,34.142,34.558,3180111,0
2015-02-10,34.73,35.274,34.671,35.191,3615125,0
2015-02-11,35.268,35.557,35.072,35.435,3427939,0
2015-02-12,35.529,36.281,35.464,36.237,3613895,0
2015-02-13,36.194,36.707,36.056,36.673,3599346,0
2015-02-17,36.301,36.55,35.573,36.41,2858656,0
2015-02-18,36.415,37.784,36.096,37.765,5541787,0
2015-02-19,37.236,37.451,36.086,36.144,9781538,0
2015-02-20,35.865,35.923,35.24,35.822,6709211,0
2015-02-23,35.553,36.13,35.278,36.096,3393167,0
2015-02-24,36.013,36.013,35.312,35.513,4168750,0
2015-02-25,35.483,35.607,35.185,35.317,2483370,0
2015-02-26,35.583,35.684,35.245,35.509,1911202,0
2015-02-27,35.396,35.573,35.155,35.161,2370392,0
2015-03-02,35.249,35.635,35.165,35.625,2725189,0
2015-03-03,35.429,35.583,35.259,35.449,1835147,0
2015-03-04,35.255,35.39,34.861,34.96,2119251,0
2015-03-05,35.091,35.165,34.567,34.807,1953235,0
2015-03-06,34.615,34.753,34.484,34.725,2149232,0
2015-03-09,34.67,34.7,34.351,34.488,2666654,0
2015-03-10,34.267,34.488,34.083,34.332,1839636,0
2015-03-11,34.421,34.484,33.811,33.816,3742493,0
2015-03-12,33.627,34.386,33.627,34.292,1758667,0
2015-03-13,34.224,34.381,33.748,33.915,1775389,0
2015-03-16,34.008,34.537,33.95,34.522,2145152,0
2015-03-17,34.322,34.518,34.003,34.19,1037089,0
2015-03-18,34.092,34.88,33.983,34.787,2357054,0
2015-03-19,34.512,34.651,34.282,34.602,1901431,0
2015-03-20,34.753,34.97,34.406,34.91,1709516,0
2015-03-23,34.906,35.396,34.655,35.181,2236725,0
2015-03-24,35.081,35.284,34.739,35.061,2750070,0
2015-03-25,35.037,35.051,34.351,34.391,2069487,0
2015-03-26,34.322,34.322,33.807,34.2,2070301,0
2015-03-27,34.267,34.282,33.911,33.993,1928760,0
2015-03-30,34.322,34.807,34.16,34.763,1098885,0
2015-03-31,34.537,34.852,34.488,34.635,1642585,0
2015-04-01,34.715,34.725,34.228,34.471,1716448,0
2015-04-02,34.475,34.749,34.351,34.508,1127233,0
2015-04-06,34.253,35.469,34.243,35.37,2505533,0
2015-04-07,35.332,35.38,34.807,34.965,2195055,0
2015-04-08,35.004,35.588,34.832,35.583,1463959,0
2015-04-09,35.583,35.734,35.115,35.351,1597750,0
2015-04-10,35.101,35.519,34.867,35.509,2263441,0
2015-04-13,35.435,35.641,35.255,35.578,1936711,0
2015-04-14,35.549,35.754,35.303,35.749,1816178,0
2015-04-15,35.875,35.929,35.539,35.558,2585654,0
2015-04-16,35.366,35.465,35.125,35.181,1895210,0
2015-04-17,34.984,35.465,34.705,35.205,2674403,0
2015-04-20,35.274,35.524,35.215,35.356,1305682,0
2015-04-21,35.356,35.449,35.181,35.332,1756726,0
2015-04-22,35.342,35.356,35.115,35.294,2011241,0
2015-04-23,35.245,35.602,35.205,35.534,1080527,0
2015-04-24,35.71,36.622,35.625,36.558,2357683,0
2015-04-27,36.723,36.733,36.454,36.583,2983594,0
2015-04-28,36.484,36.705,36.268,36.498,3172595,0
2015-04-29,36.219,36.474,36.118,36.205,2180843,0
2015-04-30,35.65,36.166,34.906,35.994,4199548,0
2015-05-01,36.082,36.568,35.654,36.498,5771596,0
2015-05-04,36.637,36.891,36.528,36.729,3024585,0
2015-05-05,36.705,36.705,35.794,35.794,2483303,0
2015-05-06,35.842,35.939,35.175,35.406,2299130,0
2015-05-07,35.278,35.425,34.955,35.131,2980282,0
2015-05-08,35.41,35.465,35.175,35.449,4340884,0
2015-05-11,35.435,35.465,35.151,35.274,1779265,0
2015-05-12,35.101,35.201,34.719,34.89,2350423,0
2015-05-13,35.047,35.326,34.92,35.061,2354692,0
2015-05-14,35.284,35.435,34.92,35.288,1757239,0
2015-05-15,35.39,35.905,35.39,35.799,3226797,0
2015-05-18,35.66,36.18,35.602,36.127,2890457,0
2015-05-19,36.195,36.268,35.833,35.895,1192082,0
2015-05-20,36.009,36.122,35.69,35.764,1600302,0
2015-05-21,35.799,35.842,35.42,35.553,1675048,0
2015-05-22,35.455,35.814,35.37,35.729,1880627,0
2015-05-26,35.489,35.597,35.051,35.141,2106937,0
2015-05-27,35.191,35.509,35.121,35.455,1637924,0
2015-05-28,35.435,35.474,35.105,35.298,1889968,0
2015-05-29,35.21,35.308,34.855,34.87,2762834,0
2015-06-01,34.954,35.225,34.777,35.085,1937235,0
2015-06-02,34.94,35.051,34.752,34.87,1696019,0
2015-06-03,34.959,35.2,34.752,35.091,2064749,0
2015-06-04,34.727,34.964,34.492,34.605,2621548,0
2015-06-05,34.453,34.9,34.265,34.816,1582048,0
2015-06-08,34.861,35.278,34.787,35.18,3584908,0
2015-06-09,35.14,35.17,34.978,35.022,2666091,0
2015-06-10,35.081,35.376,35.027,35.259,1913122,0
2015-06-11,35.37,35.824,35.37,35.74,1682755,0
2015-06-12,35.636,35.75,35.046,35.416,2792560,0
2015-06-15,35.11,35.332,34.861,35.14,1819022,0
2015-06-16,35.022,35.165,34.959,35.018,1305788,0
2015-06-17,35.17,35.205,34.757,35.105,1733515,0
2015-06-18,35.278,35.504,34.964,35.41,1072889,0
2015-06-19,35.356,35.896,35.312,35.558,1464992,0
2015-06-22,35.646,35.695,35.326,35.597,1098336,0
2015-06-23,35.646,35.814,35.465,35.597,1184895,0
2015-06-24,35.514,35.631,35.376,35.484,2432625,0
2015-06-25,35.646,35.69,35.361,35.636,1506928,0
2015-06-26,35.631,35.76,34.978,35.66,4317608,0
2015-06-29,35.396,35.617,34.87,34.934,1665315,0
2015-06-30,35.066,35.283,34.443,34.459,1597664,0
2015-07-01,34.884,35.406,34.821,35.19,1431602,0
2015-07-02,35.4,35.445,34.944,35.195,1157780,0
2015-07-06,34.855,35.254,34.737,34.998,1491454,0
2015-07-07,34.762,35.322,34.624,35.11,1616658,0
2015-07-08,34.88,35.095,34.188,34.202,2940770,0
2015-07-09,34.477,34.634,34.158,34.221,2790930,0
2015-07-10,34.689,34.743,34.439,34.459,1614624,0
2015-07-13,34.639,34.733,34.443,34.629,2265276,0
2015-07-14,34.669,34.797,34.463,34.693,1798742,0
2015-07-15,34.718,35.288,34.473,35.16,1716165,0
2015-07-16,35.312,35.445,35.2,35.396,1077775,0
2015-07-17,35.38,35.504,35.022,35.125,1355869,0
2015-07-20,35.008,35.205,34.399,34.439,1835512,0
2015-07-21,34.275,34.285,33.716,33.77,1609940,0
2015-07-22,33.76,34.178,33.539,33.623,1753873,0
2015-07-23,33.735,33.735,33.091,33.141,1465394,0
2015-07-24,33.081,33.479,32.788,32.915,1885391,0
2015-07-27,32.867,32.896,32.528,32.733,1343450,0
2015-07-28,32.974,33.377,32.798,33.229,1343248,0
2015-07-29,33.259,33.847,33.087,33.765,1517169,0
2015-07-30,33.613,34.285,33.003,34.158,2813936,0
2015-07-31,34.255,34.477,33.294,33.323,2751232,0
2015-08-03,33.073,33.877,32.944,33.057,3251018,0
2015-08-04,33.057,33.431,33.007,33.299,1894756,0
2015-08-05,33.653,33.693,33.121,33.529,4479049,0
2015-08-06,33.559,34.193,33.533,34.051,2779351,0
2015-08-07,34.035,34.113,33.702,34.051,2419801,0
2015-08-10,34.221,34.836,34.075,34.806,2140071,0
2015-08-11,34.409,34.683,34.345,34.459,1122437,0
2015-08-12,34.246,34.349,33.857,34.231,1444427,0
2015-08-13,36.035,36.035,34.104,34.56,1320444,0
2015-08-14,34.56,35.322,34.512,35.225,1484735,0
2015-08-17,35.022,35.205,34.659,35.2,1050292,0
2015-08-18,34.92,35.268,34.92,35.175,841413,0
2015-08-19,34.934,34.978,34.399,34.703,1145161,0
2015-08-20,34.423,34.423,33.813,33.853,1620732,0
2015-08-21,33.441,33.647,32.969,32.988,2483319,0
2015-08-24,30.012,32.498,28.465,31.829,3992790,0
2015-08-25,32.567,32.567,31.236,31.236,2841422,0
2015-08-26,31.928,32.016,30.961,31.364,4267523,0
2015-08-27,31.634,32.519,31.529,32.359,4800916,0
2015-08-28,32.251,32.754,32.026,32.739,2165718,0
2015-08-31,32.587,32.685,32.306,32.439,1753665,0
2015-09-01,31.741,32.129,31.553,31.691,2822607,0
2015-09-02,32.09,32.129,31.433,31.942,1913164,0
2015-09-03,32.154,32.714,31.952,32.587,2386578,0
2015-09-04,32.148,32.257,31.381,31.503,3022943,0
2015-09-08,32.021,32.946,31.833,32.917,2270153,0
2015-09-09,33.197,33.418,32.819,32.878,1919055,0
2015-09-10,32.911,33.354,32.769,32.902,2171286,0
2015-09-11,32.489,32.897,32.469,32.784,1567552,0
2015-09-14,32.739,32.739,32.35,32.415,1487292,0
2015-09-15,32.504,33.173,32.297,33.128,1420447,0
2015-09-16,33.034,33.481,32.828,33.384,1462911,0
2015-09-17,33.344,33.581,33.019,33.074,1227130,0
2015-09-18,32.744,33.163,32.538,32.955,3194429,0
2015-09-21,33.143,33.571,32.823,32.999,1989358,0
2015-09-22,32.562,32.729,31.893,31.932,3046308,0
2015-09-23,32.011,32.011,31.055,31.189,1969586,0
2015-09-24,31.011,31.169,30.607,30.899,2730079,0
2015-09-25,31.159,31.179,30.597,30.986,3124736,0
2015-09-28,30.839,30.839,29.805,29.899,2276388,0
2015-09-29,29.875,30.091,29.678,29.776,2029993,0
2015-09-30,30.121,30.671,30.121,30.611,2108217,0
2015-10-01,30.716,31.203,30.535,31.075,2280923,0
2015-10-02,30.707,31.543,30.53,31.528,1842659,0
2015-10-05,31.774,31.981,31.533,31.843,1694866,0
2015-10-06,31.966,31.987,31.153,31.209,1976353,0
2015-10-07,31.041,31.858,31.041,31.774,2004886,0
2015-10-08,31.687,32.619,31.513,32.532,1330029,0
2015-10-09,33.064,33.074,32.469,32.749,1421463,0
2015-10-12,32.669,33.009,32.449,32.868,1135993,0
2015-10-13,32.629,32.955,32.425,32.494,1619564,0
2015-10-14,32.489,32.809,32.311,32.619,2536532,0
2015-10-15,32.669,32.848,32.026,32.739,2390438,0
2015-10-16,32.803,32.955,32.553,32.946,2326841,0
2015-10-19,32.774,32.94,32.605,32.779,1533189,0
2015-10-20,32.784,33.286,32.699,33.004,2543551,0
2015-10-21,32.975,33.182,32.519,32.542,2327249,0
2015-10-22,32.819,33.695,32.635,33.675,3170455,0
2015-10-23,33.816,33.999,33.359,33.384,2561111,0
2015-10-26,33.286,33.621,33.276,33.34,2074694,0
2015-10-27,33.098,33.311,32.774,33.216,1576694,0
2015-10-28,33.236,33.521,33.009,33.447,1790033,0
2015-10-29,33.019,33.526,32.655,33.133,1778049,0
2015-10-30,33.291,34.132,33.138,33.714,2967477,0
2015-11-02,33.738,34.693,33.718,34.57,2599543,0
2015-11-03,34.481,34.545,33.35,33.379,2032679,0
2015-11-04,33.403,33.561,33.049,33.182,1804728,0
2015-11-05,33.236,33.457,32.995,33.364,1429794,0
2015-11-06,33.182,33.501,32.784,33.359,1204259,0
2015-11-09,33.374,33.374,32.577,32.649,2397029,0
2015-11-10,32.907,33.364,32.524,33.354,1691490,0
2015-11-11,33.437,33.621,33.256,33.556,1082149,0
2015-11-12,33.311,33.374,32.183,32.197,1891828,0
2015-11-13,32.241,32.605,31.952,32.444,1341816,0
2015-11-16,32.385,32.739,32.183,32.619,1399112,0
2015-11-17,32.709,32.917,32.35,32.548,1269888,0
2015-11-18,32.655,33.685,32.591,33.645,1765856,0
2015-11-19,33.621,33.733,33.271,33.67,1464767,0
2015-11-20,33.861,34.344,33.788,34.176,1950342,0
2015-11-23,34.156,34.473,33.792,33.851,1724203,0
2015-11-24,33.704,34.146,33.433,34.116,2100295,0
2015-11-25,34.132,34.182,33.66,33.861,2066361,0
2015-11-27,33.871,34.122,33.555,34.029,554220,0
2015-11-30,34.005,34.285,33.792,34.231,3051304,0
2015-12-01,34.231,34.517,33.895,33.945,3836792,0
2015-12-02,33.895,34.32,33.211,33.285,2023392,0
2015-12-03,33.753,34.035,33.275,33.481,3619846,0
2015-12-04,33.491,34.443,33.451,34.404,2798008,0
2015-12-07,34.102,34.33,33.6,33.925,4118628,0
2015-12-08,33.541,33.659,32.797,33.255,2595696,0
2015-12-09,33.6,34.482,33.324,33.945,4631710,0
2015-12-10,34.345,35.735,34.187,35.449,4937122,0
2015-12-11,34.892,35.588,34.65,35.178,4900416,0
2015-12-14,35.133,35.266,34.655,34.936,3021403,0
2015-12-15,35.178,35.257,34.789,35.079,2578175,0
2015-12-16,35.32,35.449,34.763,35.32,2969980,0
2015-12-17,35.394,35.503,34.679,34.773,2291821,0
2015-12-18,34.65,34.872,34.29,34.423,3902851,0
2015-12-21,34.606,34.803,34.117,34.679,1892312,0
2015-12-22,34.753,35.138,34.355,34.981,1512633,0
2015-12-23,35.302,35.853,35.079,35.79,2257550,0
2015-12-24,35.75,35.937,35.563,35.77,1067054,0
2015-12-28,35.641,35.961,35.499,35.873,1473935,0
2015-12-29,36.017,36.424,35.805,36.401,1937399,0
2015-12-30,36.297,36.608,36.14,36.159,1729005,0
2015-12-31,35.941,36.168,35.72,35.863,1531222,0
2016-01-04,35.311,35.578,34.882,35.558,2376164,0
2016-01-05,35.617,35.997,35.558,35.977,2265773,0
2016-01-06,35.449,35.82,35.41,35.636,2946054,0
2016-01-07,35.079,35.223,34.602,34.695,2929611,0
2016-01-08,34.966,35.006,34.345,34.409,2608774,0
2016-01-11,34.463,34.685,33.685,34.102,5654081,0
2016-01-12,34.409,35.025,34.364,34.808,4505405,0
2016-01-13,34.952,35.006,33.758,33.845,3529470,0
2016-01-14,33.836,34.108,33.191,33.935,3141812,0
2016-01-15,32.968,34.079,32.792,34.009,4543180,0
2016-01-19,34.245,34.689,33.728,34.192,4748115,0
2016-01-20,33.319,34.127,32.876,33.826,3937191,0
2016-01-21,33.625,33.94,33.053,33.067,2955216,0
2016-01-22,33.432,33.955,33.225,33.905,2632583,0
2016-01-25,33.695,33.901,32.647,32.856,3508352,0
2016-01-26,33.037,33.575,32.895,33.447,1679523,0
2016-01-27,33.275,33.348,32.406,32.593,6347061,0
2016-01-28,31.06,33.181,31.06,32.988,5324069,0
2016-01-29,32.876,33.141,32.431,32.954,4766367,0
2016-02-01,32.767,33.245,32.479,33.137,2922074,0
2016-02-02,32.792,32.801,32.229,32.337,3440289,0
2016-02-03,32.357,32.697,31.968,32.603,2511625,0
2016-02-04,32.851,33.6,32.647,33.451,3272102,0
2016-02-05,33.211,33.407,31.948,32.16,3682169,0
2016-02-08,31.953,31.953,30.72,31.504,4424071,0
2016-02-09,31.363,32.367,31.209,32.126,4379657,0
2016-02-10,32.17,32.632,32.017,32.18,3062910,0
2016-02-11,31.78,31.904,31.313,31.598,2032407,0
2016-02-12,31.839,32.337,31.707,32.136,2510167,0
2016-02-16,32.507,32.767,32.086,32.672,2533308,0
2016-02-17,32.954,33.171,32.56,33.097,3105406,0
2016-02-18,33.003,33.215,32.757,32.807,2460318,0
2016-02-19,32.662,32.707,32.131,32.575,2526407,0
2016-02-22,32.895,33.275,32.647,32.777,1589373,0
2016-02-23,32.535,32.807,32.317,32.56,2329723,0
2016-02-24,32.263,33.043,32.175,32.988,1983900,0
2016-02-25,32.876,33.013,32.507,32.954,3091941,0
2016-02-26,33.196,33.477,32.919,33.107,2078794,0
2016-02-29,33.047,33.359,32.721,32.721,2409210,0
2016-03-01,33.047,33.754,32.737,33.547,3453838,0
2016-03-02,33.403,33.937,33.281,33.631,2379041,0
2016-03-03,33.473,33.991,33.447,33.937,1831388,0
2016-03-04,33.837,33.917,33.502,33.686,2133984,0
2016-03-07,33.473,33.641,33.017,33.231,3097829,0
2016-03-08,32.954,33.507,32.905,33.311,2354868,0
2016-03-09,33.167,33.587,33.167,33.35,1830535,0
2016-03-10,33.013,33.364,32.811,33.191,2237998,0
2016-03-11,33.541,34.228,33.285,34.1,4662116,0
2016-03-14,33.952,34.377,33.764,33.977,3259559,0
2016-03-15,33.627,34.213,33.527,33.883,2338739,0
2016-03-16,33.789,34.53,33.74,34.421,1743916,0
2016-03-17,34.505,35.563,34.505,35.37,2681804,0
2016-03-18,35.499,35.529,34.737,34.767,8352909,0
2016-03-21,34.683,34.727,34.337,34.53,2513328,0
2016-03-22,34.387,35.048,34.367,34.841,3108261,0
2016-03-23,34.867,35.153,34.747,34.821,1670642,0
2016-03-24,34.639,34.851,34.372,34.703,1317597,0
2016-03-28,34.837,34.916,34.505,34.762,1101100,0
2016-03-29,34.737,35.123,34.58,35.083,1092771,0
2016-03-30,35.257,35.276,34.847,35.029,1089243,0
2016-03-31,35.394,35.539,35.113,35.223,2726225,0
2016-04-01,35.117,35.433,34.737,35.38,2710761,0
2016-04-04,35.301,35.533,34.817,34.88,1645323,0
2016-04-05,34.723,35.01,34.209,34.837,2997454,0
2016-04-06,34.837,35.247,34.784,35.223,2561937,0
2016-04-07,35.02,35.243,34.747,34.9,3911800,0
2016-04-08,35.135,35.143,34.743,34.98,2684120,0
2016-04-11,35.043,35.215,34.584,34.817,2607918,0
2016-04-12,34.89,35.243,34.713,35.153,1932274,0
2016-04-13,35.325,35.543,34.797,35.509,2465538,0
2016-04-14,35.291,35.533,35.193,35.499,1978616,0
2016-04-15,35.489,35.786,35.36,35.71,2754942,0
2016-04-18,35.513,36.886,35.513,36.872,4506285,0
2016-04-19,36.932,37.252,36.856,37.049,3375663,0
2016-04-20,37,37.388,36.822,37.218,1795753,0
2016-04-21,37.153,37.282,36.705,37.133,2465377,0
2016-04-22,37.123,37.697,36.986,37.469,2660091,0
2016-04-25,37.583,37.889,36.856,36.906,4390324,0
2016-04-26,37.016,37.139,36.728,37.084,2661048,0
2016-04-27,37.153,37.169,36.719,36.986,3549520,0
2016-04-28,36.16,36.719,35.503,36.033,6762436,0
2016-04-29,35.8,35.953,34.965,35.266,5352906,0
2016-05-02,35.261,35.736,35.187,35.597,4989445,0
2016-05-03,35.72,35.746,34.88,35.35,3227965,0
2016-05-04,35.038,35.631,35.005,35.593,2869571,0
2016-05-05,35.607,35.68,35.443,35.489,2211107,0
2016-05-06,35.459,35.578,35.063,35.296,1949902,0
2016-05-09,35.207,35.786,35.015,35.583,3129562,0
2016-05-10,35.621,35.879,35.506,35.65,3973545,0
2016-05-11,35.72,35.977,35.539,35.65,1479487,0
2016-05-12,35.973,36.243,35.746,35.987,1933180,0
2016-05-13,35.83,35.965,35.573,35.641,1948242,0
2016-05-16,35.647,36.224,35.647,36.122,1830638,0
2016-05-17,36.066,36.116,35.325,35.429,1580164,0
2016-05-18,35.281,35.81,34.995,35.449,2640290,0
2016-05-19,35.097,35.374,34.807,35.286,2614569,0
2016-05-20,35.459,35.573,35.33,35.459,2018936,0
2016-05-23,35.34,35.414,35.038,35.053,1423335,0
2016-05-24,35.34,35.603,35.137,35.453,2440434,0
2016-05-25,35.523,35.883,35.449,35.617,1567942,0
2016-05-26,35.686,35.77,35.345,35.483,1314141,0
2016-05-27,35.384,35.776,35.384,35.771,1041433,0
2016-05-31,35.558,35.791,35.41,35.786,3134006,0
2016-06-01,35.463,35.681,35.242,35.597,2657090,0
2016-06-02,35.483,36.483,35.354,36.468,3110201,0
2016-06-03,36.33,36.844,36.235,36.745,2486312,0
2016-06-06,36.735,36.844,36.588,36.775,1852644,0
2016-06-07,36.874,37.092,36.687,36.884,2344196,0
2016-06-08,36.859,37.121,36.622,37.102,1955569,0
2016-06-09,36.811,37.107,36.671,37.062,1505318,0
2016-06-10,36.815,36.819,36.32,36.468,1791683,0
2016-06-13,36.176,36.231,35.578,35.647,2820959,0
2016-06-14,35.137,35.651,34.95,35.603,4768577,0
2016-06-15,35.637,35.726,35.344,35.642,4408526,0
2016-06-16,35.187,35.597,35.023,35.568,3469656,0
2016-06-17,35.578,35.578,35.117,35.37,3552991,0
2016-06-20,35.811,36.092,35.607,35.666,3698254,0
2016-06-21,35.642,35.884,35.607,35.632,2997194,0
2016-06-22,35.801,35.929,35.637,35.879,4923126,0
2016-06-23,36.315,36.592,36.082,36.395,2494445,0
2016-06-24,34.904,35.536,34.285,34.355,6239793,0
2016-06-27,33.959,34.335,33.415,33.825,5643649,0
2016-06-28,34.039,35.018,33.706,34.944,8144486,0
2016-06-29,35.29,35.473,34.851,35.334,14537538,0
2016-06-30,35.237,35.826,34.741,35.781,17373431,0
2016-07-01,35.949,36.255,34.667,35.344,9323859,0
2016-07-05,35.26,35.34,34.483,34.671,6189024,0
2016-07-06,34.691,34.914,34.273,34.811,14845042,0
2016-07-07,35.072,35.469,34.858,35.052,6048602,0
2016-07-08,35.479,35.632,35.217,35.449,4960852,0
2016-07-11,35.637,35.661,35.172,35.489,3093881,0
2016-07-12,35.835,35.835,35.27,35.28,5825366,0
2016-07-13,35.548,35.617,35.172,35.306,4736597,0
2016-07-14,35.449,35.449,34.841,35.29,10122364,0
2016-07-15,35.39,35.568,34.625,34.661,6210422,0
2016-07-18,34.593,34.642,33.994,34.613,5813014,0
2016-07-19,34.518,34.566,34.177,34.533,3971958,0
2016-07-20,34.465,34.979,34.435,34.914,2629322,0
2016-07-21,35.004,35.424,34.934,35.107,4618003,0
2016-07-22,35.067,35.177,34.944,35.023,2121934,0
2016-07-25,34.974,35.192,34.795,35.172,2339659,0
2016-07-26,35.102,35.433,35.037,35.374,2720788,0
2016-07-27,35.429,35.503,35.032,35.217,2179303,0
2016-07-28,35.167,35.251,34.884,35.102,2225028,0
2016-07-29,34.93,35.112,34.861,34.979,2665618,0
2016-08-01,35.112,35.177,34.894,34.994,2732582,0
2016-08-02,34.88,35.018,34.558,34.671,2532823,0
2016-08-03,34.687,34.801,34.533,34.697,3334325,0
2016-08-04,36.909,38.978,36.909,38.859,14627415,0
2016-08-05,38.859,39.32,38.568,39.176,6692519,0
2016-08-08,39.166,39.82,38.958,39.696,6770311,0
2016-08-09,39.899,40.216,39.419,39.631,4149853,0
2016-08-10,39.686,39.982,39.449,39.69,2921232,0
2016-08-11,39.913,40.007,39.686,39.874,2126003,0
2016-08-12,39.919,40.092,39.566,39.746,2106021,0
2016-08-15,39.636,40.056,39.636,39.962,2803059,0
2016-08-16,39.83,39.967,39.646,39.74,2011601,0
2016-08-17,39.73,39.768,39.493,39.726,2043537,0
2016-08-18,39.78,39.83,39.532,39.73,3497990,0
2016-08-19,39.507,39.919,39.216,39.883,2617192,0
2016-08-22,39.661,39.942,39.621,39.942,2249301,0
2016-08-23,39.942,39.982,39.73,39.86,1965850,0
2016-08-24,39.766,39.942,39.429,39.503,1464586,0
2016-08-25,39.478,39.688,39.314,39.507,1649683,0
2016-08-26,39.666,39.666,38.695,38.948,2673959,0
2016-08-29,38.973,39.25,38.819,39.072,2513742,0
2016-08-30,38.963,39.18,38.894,39.141,1724896,0
2016-08-31,38.934,39.33,38.818,39.26,3272250,0
2016-09-01,39.36,39.607,39.018,39.587,4812574,0
2016-09-02,39.791,40.004,39.682,39.988,1877344,0
2016-09-06,40.163,40.253,39.9,40.148,2599043,0
2016-09-07,40.028,40.108,39.686,39.984,2159856,0
2016-09-08,39.91,40.044,39.672,39.712,1328920,0
2016-09-09,39.479,39.483,38.572,38.572,2116330,0
2016-09-12,38.382,38.788,38.339,38.675,6834424,0
2016-09-13,38.359,38.888,38.13,38.254,3011138,0
2016-09-14,38.214,38.477,38.07,38.22,2711923,0
2016-09-15,38.204,38.844,38.006,38.818,3540296,0
2016-09-16,38.73,38.938,38.467,38.898,6906902,0
2016-09-19,39.156,39.156,38.765,38.854,2434931,0
2016-09-20,39.147,39.21,38.898,38.968,1944718,0
2016-09-21,39.018,39.24,38.71,39.21,2425462,0
2016-09-22,39.404,39.63,39.365,39.508,1864227,0
2016-09-23,39.315,39.572,39.19,39.335,1562148,0
2016-09-26,39.26,39.424,39.156,39.186,1492367,0
2016-09-27,38.924,39.528,38.834,39.444,2298042,0
2016-09-28,39.414,39.91,39.36,39.876,1486230,0
2016-09-29,39.876,40.258,39.871,40.108,3328595,0
2016-09-30,40.291,40.772,39.949,40.629,4515779,0
2016-10-03,40.43,40.49,39.949,40.083,2032146,0
2016-10-04,40.024,40.113,39.36,39.38,1617378,0
2016-10-05,39.562,39.587,39.255,39.365,1928579,0
2016-10-06,39.394,39.568,39.16,39.44,1687143,0
2016-10-07,39.577,39.577,38.76,38.828,1342780,0
2016-10-10,39.097,39.305,39.058,39.275,1497245,0
2016-10-11,39.137,39.17,38.552,38.858,1580230,0
2016-10-12,38.943,39.097,38.774,39.013,740149,0
2016-10-13,38.576,39.058,38.359,38.968,1193863,0
2016-10-14,39.235,39.557,39.216,39.295,1073713,0
2016-10-17,39.414,39.607,39.23,39.424,2513710,0
2016-10-18,39.762,40.199,39.632,40.118,2804621,0
2016-10-19,40.173,40.717,40.054,40.664,3003521,0
2016-10-20,40.57,40.58,39.45,39.716,2628316,0
2016-10-21,39.384,39.766,39.003,39.503,1757542,0
2016-10-24,39.781,40.044,39.652,39.816,1965358,0
2016-10-25,39.672,39.796,39.493,39.538,1428587,0
2016-10-26,39.528,39.786,39.26,39.43,1679579,0
2016-10-27,39.235,39.29,38.838,38.848,2521308,0
2016-10-28,38.908,38.986,37.957,38.224,4560475,0
2016-10-31,38.26,38.484,37.892,38.21,3402389,0
2016-11-01,38.289,38.369,37.804,38.11,3177144,0
2016-11-02,38.06,38.254,37.678,38.135,3603764,0
2016-11-03,38.12,39.028,37.744,38.788,4105087,0
2016-11-04,38.68,38.705,37.897,37.917,2456808,0
2016-11-07,38.496,39.013,38.313,38.978,3589997,0
2016-11-08,38.924,39.493,38.769,39.464,2516196,0
2016-11-09,38.914,39.166,38.333,38.963,3781581,0
2016-11-10,39.058,39.087,37.258,37.624,5943763,0
2016-11-11,37.436,37.704,36.986,37.664,2878785,0
2016-11-14,37.798,37.848,37.109,37.764,3542409,0
2016-11-15,37.788,38.06,37.674,37.872,2142605,0
2016-11-16,37.784,37.961,37.511,37.921,2304191,0
2016-11-17,37.971,38.195,37.848,37.921,1816142,0
2016-11-18,37.882,38.06,37.764,37.872,1042681,0
2016-11-21,37.843,37.937,37.495,37.728,1955015,0
2016-11-22,37.848,38.04,37.406,38.016,5137463,0
2016-11-23,37.986,38.703,37.909,38.502,2875083,0
2016-11-25,38.592,38.695,38.145,38.2,1217126,0
2016-11-28,38.096,38.552,38.026,38.343,1790292,0
2016-11-29,38.19,38.647,38.134,38.263,1692800,0
2016-11-30,38.407,38.522,37.263,37.275,4523916,0
2016-12-01,37.295,37.454,35.969,36.307,4349769,0
2016-12-02,36.322,36.913,36.297,36.853,3444088,0
2016-12-05,36.998,37.147,36.372,36.546,2487042,0
2016-12-06,36.312,37.012,36.312,36.848,2094591,0
2016-12-07,36.923,37.534,36.779,37.534,2443464,0
2016-12-08,37.752,37.926,37.579,37.778,2303128,0
2016-12-09,37.812,38.174,37.758,38.16,2189040,0
2016-12-12,38.359,38.84,37.847,37.896,2448919,0
2016-12-13,37.871,38.407,37.688,38.378,2816607,0
2016-12-14,38.339,38.382,37.167,37.236,3336999,0
2016-12-15,37.207,38.194,37.177,37.891,4356542,0
2016-12-16,38.095,38.25,37.778,38.07,5952704,0
2016-12-19,37.956,38.035,37.583,38.005,1974557,0
2016-12-20,37.911,37.936,37.579,37.896,1918311,0
2016-12-21,37.941,38.24,37.822,37.896,2754568,0
2016-12-22,37.906,37.981,37.708,37.966,1743765,0
2016-12-23,37.966,38.028,37.762,37.852,737450,0
2016-12-27,37.995,38.164,37.818,37.976,756958,0
2016-12-28,38.2,38.24,37.692,37.748,1487985,0
2016-12-29,37.748,37.906,37.43,37.589,1127717,0
2016-12-30,37.788,37.788,37.151,37.28,1649914,0
2017-01-03,37.598,37.818,37.26,37.618,1843308,0
2017-01-04,37.648,38.22,37.628,38.19,2235023,0
2017-01-05,38.09,38.296,37.883,38.17,1979963,0
2017-01-06,38.204,38.412,38.05,38.339,1008600,0
2017-01-09,38.273,38.363,37.672,37.732,1338952,0
2017-01-10,37.652,37.941,37.375,37.553,2689444,0
2017-01-11,37.589,38.12,37.415,38.095,1592495,0
2017-01-12,37.891,38.333,37.688,38.263,1582997,0
2017-01-13,38.333,38.359,37.519,37.827,2133132,0
2017-01-17,37.752,38,37.589,37.986,1420704,0
2017-01-18,38.13,38.353,37.916,38.23,1730530,0
2017-01-19,38.22,38.397,37.504,37.549,1291840,0
2017-01-20,37.698,37.698,36.963,37.236,2521219,0
2017-01-23,37.26,37.489,37.121,37.435,1917638,0
2017-01-24,37.602,38.04,37.602,37.971,1820276,0
2017-01-25,38.075,38.234,37.926,38.114,1668729,0
2017-01-26,38.05,38.065,37.29,37.921,3372103,0
2017-01-27,38.025,38.214,37.852,38.21,1449072,0
2017-01-30,38.07,38.07,37.365,37.981,1852170,0
2017-01-31,37.981,38.025,37.638,37.871,2388414,0
2017-02-01,38.01,38.289,37.469,38.005,3275021,0
2017-02-02,37.792,37.852,36.213,36.412,7544843,0
2017-02-03,37.117,37.151,36.402,36.669,4907664,0
2017-02-06,36.367,36.52,36.08,36.223,3659769,0
2017-02-07,36.372,36.372,35.821,36.064,3324490,0
2017-02-08,36.005,36.998,35.909,36.978,4245078,0
2017-02-09,36.853,36.928,36.705,36.789,1863521,0
2017-02-10,36.898,37.087,36.749,36.913,1773745,0
2017-02-13,37.047,37.171,36.642,36.675,2617255,0
2017-02-14,36.655,36.858,36.466,36.62,1541808,0
2017-02-15,36.6,36.729,36.287,36.312,2789896,0
2017-02-16,36.44,36.665,36.198,36.242,2812826,0
2017-02-17,36.228,36.47,36.068,36.387,5551330,0
2017-02-21,36.456,36.675,36.392,36.6,2831140,0
2017-02-22,36.466,36.669,36.337,36.47,2697555,0
2017-02-23,36.63,36.923,36.49,36.764,4254951,0
2017-02-24,36.645,36.679,36.074,36.287,3128993,0
2017-02-27,36.297,36.653,36.247,36.566,1482675,0
2017-02-28,36.561,36.81,36.536,36.581,1988029,0
2017-03-01,36.924,37.362,36.743,37.312,3764574,0
2017-03-02,36.242,37.034,36.242,36.451,3308434,0
2017-03-03,36.491,36.8,36.362,36.72,2718904,0
2017-03-06,36.422,36.521,35.974,36.183,2328543,0
2017-03-07,36.128,36.231,35.889,35.959,1452192,0
2017-03-08,35.954,36.188,35.82,36.158,1523796,0
2017-03-09,36.178,36.516,36.014,36.491,2958034,0
2017-03-10,36.601,36.904,36.456,36.685,2073722,0
2017-03-13,37.009,37.034,36.77,36.974,3236916,0
2017-03-14,36.834,37.009,36.755,36.839,2175671,0
2017-03-15,37.014,37.382,36.805,37.282,2742508,0
2017-03-16,37.342,37.347,37.093,37.188,2152112,0
2017-03-17,37.302,37.407,37.227,37.372,2731989,0
2017-03-20,37.362,37.61,37.212,37.466,2422338,0
2017-03-21,37.481,37.536,36.75,36.805,2801903,0
2017-03-22,36.844,37.051,36.616,36.994,1676371,0
2017-03-23,36.929,37.314,36.839,36.969,1968322,0
2017-03-24,36.949,37.009,36.357,36.68,2328389,0
2017-03-27,36.223,36.69,36.148,36.68,2612692,0
2017-03-28,36.556,36.859,36.377,36.815,2498762,0
2017-03-29,36.67,36.78,36.327,36.601,2861177,0
2017-03-30,36.566,36.685,36.501,36.626,2180405,0
2017-03-31,36.511,37.024,36.461,36.944,3643393,0
2017-04-03,36.954,36.979,36.397,36.491,3584946,0
2017-04-04,36.461,36.531,36.203,36.511,2475900,0
2017-04-05,36.566,36.725,36.128,36.143,3072829,0
2017-04-06,36.138,36.332,35.984,36.019,2851844,0
2017-04-07,35.919,36.088,35.79,35.934,1822439,0
2017-04-10,35.859,36.138,35.685,35.929,1345073,0
2017-04-11,35.864,35.964,35.551,35.944,1901539,0
2017-04-12,35.929,36.103,35.566,35.69,3062075,0
2017-04-13,35.65,35.83,35.466,35.586,2618269,0
2017-04-17,35.75,35.979,35.678,35.969,2208116,0
2017-04-18,35.745,36.038,35.71,35.959,2625048,0
2017-04-19,36.203,36.436,36.083,36.218,2480046,0
2017-04-20,36.486,36.616,36.223,36.451,1989585,0
2017-04-21,36.397,36.71,36.392,36.655,2344549,0
2017-04-24,36.924,37.044,36.725,37.009,2818760,0
2017-04-25,37.083,37.506,37.019,37.382,3663622,0
2017-04-26,37.417,37.596,37.322,37.397,2733845,0
2017-04-27,37.397,38.486,37.327,38.481,4893218,0
2017-04-28,38.451,38.571,38.198,38.253,3717096,0
2017-05-01,38.337,38.481,38.267,38.267,2095397,0
2017-05-02,38.297,38.451,38.028,38.208,2445254,0
2017-05-03,38.118,38.238,37.859,37.919,4256123,0
2017-05-04,39.422,40.418,39.108,40.043,7186356,0
2017-05-05,39.8,40.103,39.7,39.82,4849938,0
2017-05-08,39.775,39.83,39.511,39.605,3490694,0
2017-05-09,39.595,39.75,39.347,39.62,2588227,0
2017-05-10,39.536,40.016,39.476,39.894,2075514,0
2017-05-11,39.85,39.943,39.511,39.8,2232537,0
2017-05-12,39.675,40.153,39.67,39.978,1703718,0
2017-05-15,39.943,40.307,39.875,40.188,1439975,0
2017-05-16,40.183,40.317,40.008,40.203,1741417,0
2017-05-17,39.879,40.178,39.76,39.78,1987323,0
2017-05-18,39.392,39.68,39.143,39.55,3068441,0
2017-05-19,39.919,39.978,39.555,39.84,2181217,0
2017-05-22,39.84,40.188,39.72,39.978,1360195,0
2017-05-23,40.078,40.456,39.83,39.929,1578422,0
2017-05-24,39.879,40.178,39.879,40.118,2249508,0
2017-05-25,40.317,40.586,40.178,40.516,1454759,0
2017-05-26,40.436,40.526,40.317,40.486,1565833,0
2017-05-30,40.376,40.795,40.117,40.725,2417884,0
2017-05-31,40.696,40.945,40.596,40.795,2622932,0
2017-06-01,40.865,41.424,40.706,41.314,1471014,0
2017-06-02,41.314,41.713,41.184,41.254,2109128,0
2017-06-05,41.294,41.444,41.005,41.095,3616137,0
2017-06-06,40.975,41.324,40.875,40.885,1749335,0
2017-06-07,41.015,41.015,40.586,40.626,1804548,0
2017-06-08,40.546,40.706,40.047,40.406,2269377,0
2017-06-09,40.406,40.486,40.037,40.177,1923747,0
2017-06-12,39.997,40.356,39.957,40.326,2206029,0
2017-06-13,40.356,41.134,40.307,41.104,2200822,0
2017-06-14,41.144,41.434,41.085,41.174,2967543,0
2017-06-15,40.735,41.065,40.536,41.045,1520923,0
2017-06-16,41.234,41.394,40.775,41.055,2704484,0
2017-06-19,41.214,41.887,40.995,41.783,2173425,0
2017-06-20,41.653,41.992,41.454,41.683,2191575,0
2017-06-21,41.653,42.112,41.493,41.673,1803735,0
2017-06-22,41.673,41.873,41.563,41.563,2218076,0
2017-06-23,41.633,42.192,41.414,41.962,5123041,0
2017-06-26,41.982,42.351,41.942,42.182,1869866,0
2017-06-27,42.172,42.311,41.793,41.982,2352705,0
2017-06-28,42.102,42.621,42.042,42.411,2550062,0
2017-06-29,42.441,42.481,41.703,41.922,1636193,0
2017-06-30,41.992,42.301,41.992,42.102,1699809,0
2017-07-03,42.331,42.651,42.262,42.361,933393,0
2017-07-05,42.401,42.76,42.291,42.471,2645702,0
2017-07-06,42.321,42.481,41.873,41.912,2031109,0
2017-07-07,42.022,42.272,41.902,42.192,1799670,0
2017-07-10,42.012,42.272,41.922,42.052,2102182,0
2017-07-11,42.092,42.092,41.474,41.553,3322849,0
2017-07-12,41.733,41.962,41.543,41.853,1935647,0
2017-07-13,41.922,41.982,41.543,41.613,1306426,0
2017-07-14,41.763,42.192,41.763,41.992,2174286,0
2017-07-17,41.962,42.331,41.822,42.321,1807003,0
2017-07-18,42.272,42.371,42.152,42.311,1291131,0
2017-07-19,42.391,42.511,42.152,42.421,1226570,0
2017-07-20,42.391,42.541,42.082,42.311,1417707,0
2017-07-21,42.222,42.845,42.162,42.81,1481501,0
2017-07-24,42.75,42.87,42.471,42.571,1376188,0
2017-07-25,42.84,42.95,42.331,42.401,1694648,0
2017-07-26,42.441,42.561,42.232,42.301,1338464,0
2017-07-27,42.321,42.341,41.907,42.182,1697183,0
2017-07-28,42.192,42.262,41.714,41.783,1636290,0
2017-07-31,41.892,41.912,41.394,41.793,2686622,0
2017-08-01,41.972,42.132,41.803,41.882,2589129,0
2017-08-02,41.743,41.932,41.474,41.773,2382941,0
2017-08-03,41.693,41.982,40.057,40.506,4265454,0
2017-08-04,40.466,40.701,40.027,40.456,2926429,0
2017-08-07,40.596,41.324,40.596,41.065,3450763,0
2017-08-08,40.945,41.154,40.835,40.985,3623388,0
2017-08-09,40.785,41.184,39.997,40.177,3607878,0
2017-08-10,40.117,40.346,39.888,39.947,2086819,0
2017-08-11,39.798,40.237,39.798,40.057,1663534,0
2017-08-14,40.376,40.745,40.376,40.536,1399475,0
2017-08-15,40.396,40.496,40.107,40.217,1943888,0
2017-08-16,40.436,40.775,40.406,40.715,1230132,0
2017-08-17,40.496,40.696,40.087,40.167,2225593,0
2017-08-18,40.087,40.212,39.808,40.017,2251594,0
2017-08-21,39.967,40.057,39.374,39.489,2380000,0
2017-08-22,39.519,39.773,39.519,39.658,1353984,0
2017-08-23,39.479,39.588,39.169,39.289,1788102,0
2017-08-24,39.429,39.449,38.84,39.11,1657338,0
2017-08-25,39.289,39.299,38.945,39.199,1603096,0
2017-08-28,39.229,39.259,38.92,38.98,1670638,0
2017-08-29,38.85,38.98,38.691,38.96,1848372,0
2017-08-30,38.91,39.6,38.89,39.51,1640681,0
2017-08-31,39.72,40.44,39.72,39.99,2097198,0
2017-09-01,40.21,40.34,40.025,40.15,1535429,0
2017-09-05,40.12,40.24,39.78,39.99,3402970,0
2017-09-06,40.09,40.175,39.62,40,2168295,0
2017-09-07,40.03,40.26,39.54,40.26,2257596,0
2017-09-08,40.25,40.36,40.08,40.28,1970140,0
2017-09-11,40.55,41.16,40.415,40.94,2671595,0
2017-09-12,40.95,41.07,40.69,40.72,1444107,0
2017-09-13,40.66,40.73,40.25,40.36,1648667,0
2017-09-14,40.27,40.55,40.1,40.41,1976327,0
2017-09-15,40.33,40.54,40.27,40.53,2115281,0
2017-09-18,40.73,40.85,40.61,40.78,1528872,0
2017-09-19,41.07,41.07,40.315,40.61,1560225,0
2017-09-20,40.66,40.935,40.6099,40.78,1543872,0
2017-09-21,40.71,40.895,40.57,40.8,1244700,0
2017-09-22,40.79,41.14,40.685,41,1748024,0
2017-09-25,41.06,41.06,40.59,40.81,2465968,0
2017-09-26,40.91,41.04,40.74,40.97,1712401,0
2017-09-27,40.99,41.22,40.69,40.99,3132930,0
2017-09-28,40.85,41.49,40.85,41.42,1949885,0
2017-09-29,41.37,41.4,41.01,41.3,3089310,0
2017-10-02,41.35,41.435,40.99,41.36,2417396,0
2017-10-03,41.47,41.73,41.25,41.58,2051933,0
2017-10-04,41.62,41.92,41.37,41.76,1742149,0
2017-10-05,41.81,42.09,41.72,42.03,2021225,0
2017-10-06,41.86,42.15,41.76,42.02,1267587,0
2017-10-09,42.02,42.15,41.8,42.06,1313797,0
2017-10-10,42.26,42.63,42.15,42.5,2109771,0
2017-10-11,42.5,42.62,42.18,42.3,2113319,0
2017-10-12,42.23,42.4,42.17,42.25,1645667,0
2017-10-13,42.34,42.62,42.3,42.35,1889383,0
2017-10-16,42.39,42.39,41.95,42.19,1755988,0
2017-10-17,42.12,42.25,41.81,41.98,1384460,0
2017-10-18,42.06,42.26,42.02,42.11,1348829,0
2017-10-19,42.02,42.1,41.68,41.94,1842514,0
2017-10-20,42.19,42.3,41.915,42.3,1504356,0
2017-10-23,42.64,43.12,42.36,42.91,2809671,0
2017-10-24,43.05,43.075,42.67,42.92,2286190,0
2017-10-25,42.86,42.9224,42.23,42.45,1688541,0
2017-10-26,42.75,42.89,42.47,42.73,1744594,0
2017-10-27,42.77,42.92,42.31,42.77,1804766,0
2017-10-30,42.69,42.86,42.41,42.64,1238356,0
2017-10-31,42.75,43,42.55,42.93,1628889,0
2017-11-01,43.2,43.24,42.61,42.7,2264761,0
2017-11-02,42.63,42.825,40.27,41.8,5981030,0
2017-11-03,41.82,42.09,41.43,41.75,2866574,0
2017-11-06,41.82,41.82,41.155,41.45,2752961,0
2017-11-07,41.5,41.71,41.04,41.05,2244474,0
2017-11-08,41.05,41.16,40.67,40.74,3323242,0
2017-11-09,40.45,40.785,40.14,40.32,2857139,0
2017-11-10,40.23,40.27,39.94,39.98,2826219,0
