Date,Open,High,Low,Close,Volume,OpenInt
1988-07-07,1.0783,1.0826,1.0516,1.0783,783409,0
1988-07-08,1.0826,1.0916,1.0206,1.0695,605942,0
1988-07-11,1.0826,1.0916,1.0695,1.0783,710900,0
1988-07-12,1.0916,1.0916,1.0605,1.0605,793045,0
1988-07-13,1.0783,1.0916,1.0695,1.0916,589206,0
1988-07-14,1.0783,1.0961,1.0783,1.0916,813331,0
1988-07-15,1.0961,1.0961,1.0916,1.0961,919309,0
1988-07-18,1.0916,1.1049,1.0783,1.0826,1892866,0
1988-07-19,1.0783,1.0826,1.0516,1.0695,1220000,0
1988-07-20,1.0783,1.1049,1.0695,1.0916,1089175,0
1988-07-21,1.0916,1.0961,1.0826,1.0826,1171319,0
1988-07-22,1.0826,1.0916,1.0605,1.0695,380295,0
1988-07-25,1.0605,1.0605,1.0384,1.0427,215508,0
1988-07-26,1.0384,1.0384,1.0206,1.0384,289535,0
1988-07-27,1.0384,1.0384,0.9894,0.9894,557267,0
1988-07-28,0.9894,0.9985,0.9541,0.9672,1604344,0
1988-07-29,0.9672,1.0294,0.9583,1.0206,961393,0
1988-08-01,1.0162,1.0162,0.9672,0.9894,896994,0
1988-08-02,0.9764,0.9894,0.9672,0.9894,351391,0
1988-08-03,0.9894,1.0073,0.9806,0.9806,1336113,0
1988-08-04,0.9806,1.0162,0.9806,0.9894,1913155,0
1988-08-05,0.9894,0.9985,0.9583,0.9583,838683,0
1988-08-08,0.9806,0.9894,0.9583,0.9583,1248394,0
1988-08-09,0.9672,0.9764,0.9362,0.9451,1143933,0
1988-08-10,0.9541,0.9541,0.9185,0.9185,786967,0
1988-08-11,0.9362,1.0516,0.8963,0.9141,719523,0
1988-08-12,0.9185,0.9362,0.8963,0.9185,384864,0
1988-08-15,0.9362,0.9362,0.8652,0.8831,669328,0
1988-08-16,0.8652,0.9053,0.8519,0.8963,2024198,0
1988-08-17,0.9053,0.9141,0.8963,0.9141,1824922,0
1988-08-18,0.9053,0.9141,0.8963,0.8963,924892,0
1988-08-19,0.9053,0.9053,0.874,0.8918,2046003,0
1988-08-22,0.874,0.8918,0.8519,0.8652,1095253,0
1988-08-23,0.8519,0.8652,0.8519,0.8519,926916,0
1988-08-24,0.8519,0.874,0.8519,0.8652,2183922,0
1988-08-25,0.874,0.874,0.8519,0.8565,1105397,0
1988-08-26,0.8608,0.8696,0.8519,0.8696,676420,0
1988-08-29,0.8696,0.8831,0.8608,0.8831,1200218,0
1988-08-30,0.8831,0.8831,0.8696,0.874,543064,0
1988-08-31,0.8696,0.874,0.8696,0.874,1015652,0
1988-09-01,0.874,0.874,0.8608,0.8696,711917,0
1988-09-02,0.8696,0.874,0.8696,0.874,1325465,0
1988-09-06,0.874,0.8831,0.8696,0.8831,1254985,0
1988-09-07,0.8918,0.9098,0.8831,0.9098,970012,0
1988-09-08,0.9007,0.9229,0.9007,0.9141,923362,0
1988-09-09,0.9141,0.9319,0.9098,0.9229,402101,0
1988-09-12,0.9229,0.9319,0.9141,0.9141,456356,0
1988-09-13,0.9141,0.9141,0.9007,0.9141,216512,0
1988-09-14,0.9229,0.9362,0.9141,0.9319,644986,0
1988-09-15,0.9319,0.9362,0.9141,0.9229,368634,0
1988-09-16,0.9319,0.9319,0.9141,0.9319,1056722,0
1988-09-19,0.9141,0.9229,0.9007,0.9098,242886,0
1988-09-20,0.9229,0.9319,0.9141,0.9319,550168,0
1988-09-21,0.9229,0.9362,0.9229,0.9319,407171,0
1988-09-22,0.9362,0.9362,0.9007,0.9229,527345,0
1988-09-23,0.9141,0.9319,0.9098,0.9229,385874,0
1988-09-26,0.9319,0.9319,0.9141,0.9319,504024,0
1988-09-27,0.9319,0.9319,0.9098,0.9229,728656,0
1988-09-28,0.9229,0.9362,0.9098,0.9319,1177407,0
1988-09-29,0.9362,0.9852,0.9319,0.9764,815362,0
1988-09-30,0.9764,0.994,0.9717,0.9852,1057228,0
1988-10-03,0.9717,0.9852,0.9541,0.9629,620132,0
1988-10-04,0.9764,0.9764,0.9541,0.9629,435060,0
1988-10-05,0.9541,0.9852,0.9541,0.9764,396017,0
1988-10-06,0.9629,1.0073,0.9629,1.0073,386383,0
1988-10-07,1.0073,1.0384,0.994,1.0384,1068381,0
1988-10-10,1.025,1.034,1.0162,1.0162,267222,0
1988-10-11,1.0162,1.025,0.994,1.0162,251506,0
1988-10-12,0.9985,0.9985,0.9852,0.9985,533943,0
1988-10-13,0.994,1.0162,0.9852,0.9985,432020,0
1988-10-14,1.0162,1.034,0.9985,1.0073,2073893,0
1988-10-17,0.9985,1.0073,0.9852,0.9985,731187,0
1988-10-18,0.9985,1.0162,0.994,1.0162,376236,0
1988-10-19,1.0162,1.025,0.994,0.994,420860,0
1988-10-20,1.0073,1.0162,0.994,1.0162,1008548,0
1988-10-21,0.9985,1.025,0.9985,1.0162,865052,0
1988-10-24,1.0073,1.0162,0.9852,0.9985,543064,0
1988-10-25,0.994,0.994,0.9764,0.994,588698,0
1988-10-26,0.9852,0.994,0.9764,0.9764,190142,0
1988-10-27,0.9764,0.9852,0.9362,0.9541,524808,0
1988-10-28,0.9541,0.9717,0.9451,0.9629,442160,0
1988-10-31,0.9541,0.9717,0.9541,0.9717,201807,0
1988-11-01,0.9541,0.9717,0.9541,0.9717,348354,0
1988-11-02,0.9629,0.9629,0.9362,0.9541,233759,0
1988-11-03,0.9541,0.9717,0.9362,0.9541,417817,0
1988-11-04,0.9541,0.9852,0.9541,0.9541,506049,0
1988-11-07,0.9541,0.9629,0.9319,0.9362,434556,0
1988-11-08,0.9541,0.9541,0.9362,0.9362,448751,0
1988-11-09,0.9362,0.9451,0.9141,0.9229,566388,0
1988-11-10,0.9229,0.9362,0.9141,0.9141,242376,0
1988-11-11,0.9098,0.9141,0.8608,0.8696,619118,0
1988-11-14,0.8831,0.8918,0.8696,0.874,1242814,0
1988-11-15,0.874,0.9007,0.8696,0.8918,994352,0
1988-11-16,0.8918,0.8918,0.874,0.874,983708,0
1988-11-17,0.8831,0.8831,0.874,0.874,1264111,0
1988-11-18,0.874,0.9007,0.874,0.8918,522278,0
1988-11-21,0.9007,0.9007,0.874,0.8831,771757,0
1988-11-22,0.8918,0.8918,0.8696,0.874,672876,0
1988-11-23,0.874,0.9098,0.8696,0.8918,484755,0
1988-11-25,0.8918,0.9007,0.8786,0.8786,185582,0
1988-11-28,0.8786,0.8918,0.8786,0.8831,138931,0
1988-11-29,0.8831,0.9007,0.8831,0.8831,318434,0
1988-11-30,0.9007,0.9275,0.8831,0.9185,276854,0
1988-12-01,0.9319,0.9319,0.9098,0.9185,412241,0
1988-12-02,0.9098,0.9275,0.8918,0.8918,222601,0
1988-12-05,0.8918,0.9319,0.8918,0.9185,965952,0
1988-12-06,0.9185,0.9319,0.9098,0.9319,1029339,0
1988-12-07,0.9496,0.9894,0.9496,0.9806,2054116,0
1988-12-08,0.9629,0.9717,0.9629,0.9629,709885,0
1988-12-09,0.9629,0.9717,0.9496,0.9629,697724,0
1988-12-12,0.9496,0.9629,0.9406,0.9541,1423333,0
1988-12-13,0.9496,0.9629,0.9496,0.9496,603913,0
1988-12-14,0.9541,0.9541,0.9496,0.9541,712929,0
1988-12-15,0.9496,0.9541,0.9275,0.9275,794062,0
1988-12-16,0.9275,0.9629,0.9275,0.9541,1429417,0
1988-12-19,0.9541,0.9717,0.9406,0.9541,673887,0
1988-12-20,0.9541,1.025,0.9541,1.0117,2641797,0
1988-12-21,1.0117,1.0427,1.0117,1.0162,846294,0
1988-12-22,1.025,1.034,1.0117,1.0162,342777,0
1988-12-23,1.0162,1.025,1.0162,1.025,93805,0
1988-12-27,1.0162,1.0427,1.0117,1.0117,581607,0
1988-12-28,1.025,1.025,1.0028,1.0028,463455,0
1988-12-29,1.0162,1.0162,1.0028,1.0162,524808,0
1988-12-30,1.0162,1.0427,1.0162,1.0427,516189,0
1989-01-03,1.025,1.034,1.0162,1.034,396017,0
1989-01-04,1.025,1.0737,1.025,1.0648,1180448,0
1989-01-05,1.0737,1.0783,1.0427,1.0516,1015146,0
1989-01-06,1.0516,1.0561,1.0427,1.0561,1353862,0
1989-01-09,1.0516,1.0783,1.0516,1.0648,1443105,0
1989-01-10,1.0648,1.0737,1.0561,1.0737,498444,0
1989-01-11,1.0648,1.0737,1.0427,1.0516,440638,0
1989-01-12,1.0516,1.0561,1.034,1.0427,938074,0
1989-01-13,1.0427,1.0871,1.0427,1.0783,1791459,0
1989-01-16,1.0737,1.0783,1.0737,1.0783,571967,0
1989-01-17,1.0737,1.0783,1.0648,1.0737,1478094,0
1989-01-18,1.0737,1.1492,1.0648,1.136,1916696,0
1989-01-19,1.1492,1.1979,1.1492,1.1758,3069259,0
1989-01-20,1.1804,1.2026,1.1758,1.1758,1754948,0
1989-01-23,1.1893,1.1893,1.167,1.167,436076,0
1989-01-24,1.167,1.1979,1.167,1.1804,1839115,0
1989-01-25,1.1893,1.1979,1.1804,1.1893,1154078,0
1989-01-26,1.1979,1.2115,1.1893,1.2115,1251434,0
1989-01-27,1.2115,1.2202,1.1979,1.2026,1227599,0
1989-01-30,1.2026,1.238,1.2026,1.2291,754514,0
1989-01-31,1.2291,1.2291,1.1979,1.2115,1777761,0
1989-02-01,1.2115,1.2291,1.2026,1.2202,2167192,0
1989-02-02,1.2291,1.2604,1.2202,1.2423,1677366,0
1989-02-03,1.2423,1.2423,1.2291,1.238,1196161,0
1989-02-06,1.2423,1.2423,1.1893,1.1893,804714,0
1989-02-07,1.1979,1.2202,1.1893,1.2115,730173,0
1989-02-08,1.2202,1.238,1.2026,1.2115,695183,0
1989-02-09,1.2115,1.2115,1.1893,1.2026,852879,0
1989-02-10,1.1893,1.2026,1.1804,1.1804,1199203,0
1989-02-13,1.1804,1.1804,1.1492,1.1583,1049626,0
1989-02-14,1.1583,1.1758,1.1583,1.1583,788994,0
1989-02-15,1.1758,1.1758,1.1583,1.1758,364068,0
1989-02-16,1.1758,1.1893,1.1758,1.1758,549654,0
1989-02-17,1.1804,1.1979,1.167,1.1979,460921,0
1989-02-21,1.1804,1.2026,1.1804,1.2026,497938,0
1989-02-22,1.2026,1.2026,1.1403,1.1583,732703,0
1989-02-23,1.1492,1.1893,1.1403,1.1804,889395,0
1989-02-24,1.1893,1.1979,1.1492,1.1492,1406593,0
1989-02-27,1.1492,1.1583,1.136,1.1403,1169288,0
1989-02-28,1.1583,1.167,1.1403,1.1583,795586,0
1989-03-01,1.1492,1.1583,1.1403,1.1403,1345237,0
1989-03-02,1.167,1.1804,1.167,1.1804,1083591,0
1989-03-03,1.1804,1.2115,1.1804,1.2026,1161177,0
1989-03-06,1.238,1.2513,1.2291,1.2423,1466426,0
1989-03-07,1.2423,1.2513,1.2202,1.2202,734232,0
1989-03-08,1.238,1.2423,1.2115,1.2291,683014,0
1989-03-09,1.2115,1.2202,1.1979,1.1979,410721,0
1989-03-10,1.1979,1.2115,1.1979,1.1979,402608,0
1989-03-13,1.2115,1.238,1.2026,1.2291,844767,0
1989-03-14,1.2291,1.2423,1.2202,1.2291,542051,0
1989-03-15,1.2423,1.3134,1.2291,1.2911,2453683,0
1989-03-16,1.3001,1.3001,1.2646,1.2911,1708301,0
1989-03-17,1.2734,1.2734,1.1758,1.1979,1799572,0
1989-03-20,1.1804,1.2202,1.167,1.1804,1688020,0
1989-03-21,1.1804,1.2026,1.1758,1.2026,749436,0
1989-03-22,1.2026,1.2026,1.1758,1.1804,439626,0
1989-03-23,1.1893,1.1893,1.167,1.1758,757553,0
1989-03-27,1.1893,1.1893,1.167,1.1804,213474,0
1989-03-28,1.1804,1.2115,1.1758,1.1979,391456,0
1989-03-29,1.2026,1.2291,1.1893,1.2202,1164730,0
1989-03-30,1.2291,1.2423,1.2291,1.2423,1489250,0
1989-03-31,1.2423,1.3134,1.2423,1.3134,2317280,0
1989-04-03,1.3134,1.3223,1.2734,1.3047,849333,0
1989-04-04,1.3001,1.3047,1.2734,1.2824,1046580,0
1989-04-05,1.2911,1.2911,1.2734,1.2911,249985,0
1989-04-06,1.2911,1.2911,1.2734,1.2911,620642,0
1989-04-07,1.2824,1.3134,1.2824,1.3047,290541,0
1989-04-10,1.3047,1.3355,1.3001,1.3355,1121121,0
1989-04-11,1.3355,1.3445,1.3001,1.3047,2195082,0
1989-04-12,1.3134,1.3445,1.3047,1.3269,2575375,0
1989-04-13,1.3445,1.3445,1.3134,1.3223,1750895,0
1989-04-14,1.3269,1.3445,1.3269,1.3445,1215437,0
1989-04-17,1.3445,1.3445,1.3269,1.3445,512640,0
1989-04-18,1.3445,1.3622,1.3355,1.3534,1135825,0
1989-04-19,1.3534,1.3622,1.3445,1.3534,938074,0
1989-04-20,1.3445,1.3534,1.3134,1.3269,724594,0
1989-04-21,1.3622,1.4244,1.3534,1.4244,3751763,0
1989-04-24,1.4065,1.4244,1.3979,1.4155,2088597,0
1989-04-25,1.4288,1.4376,1.4065,1.4065,1315324,0
1989-04-26,1.4065,1.4288,1.4065,1.4155,862002,0
1989-04-27,1.4155,1.4376,1.4155,1.4288,1776245,0
1989-04-28,1.4288,1.4376,1.3844,1.4155,1296561,0
1989-05-01,1.4065,1.4688,1.3756,1.4688,1971468,0
1989-05-02,1.4598,1.4909,1.451,1.451,1571896,0
1989-05-03,1.451,1.4598,1.4467,1.451,768195,0
1989-05-04,1.451,1.451,1.4376,1.4467,2609860,0
1989-05-05,1.451,1.451,1.4244,1.4467,1977547,0
1989-05-08,1.4288,1.4376,1.4155,1.4155,1515105,0
1989-05-09,1.4244,1.4288,1.4065,1.4065,974069,0
1989-05-10,1.4065,1.4244,1.3888,1.3979,604418,0
1989-05-11,1.4065,1.4155,1.3844,1.3979,2890771,0
1989-05-12,1.4155,1.4288,1.3888,1.4244,1319885,0
1989-05-15,1.4244,1.4288,1.4155,1.4244,2002398,0
1989-05-16,1.4288,1.4288,1.4155,1.4155,2356835,0
1989-05-17,1.4155,1.4776,1.4155,1.4598,6601972,0
1989-05-18,1.4909,1.5,1.4688,1.4909,1965381,0
1989-05-19,1.5088,1.513,1.4909,1.5088,3601167,0
1989-05-22,1.5088,1.5088,1.4598,1.4776,1110466,0
1989-05-23,1.4688,1.4776,1.4288,1.4376,1060270,0
1989-05-24,1.4376,1.4688,1.4288,1.4688,1657591,0
1989-05-25,1.4688,1.4688,1.4332,1.4332,874176,0
1989-05-26,1.4467,1.4467,1.4244,1.4467,1334589,0
1989-05-30,1.4467,1.4776,1.4421,1.4776,1071930,0
1989-05-31,1.4776,1.5309,1.4688,1.5263,1114016,0
1989-06-01,1.5263,1.5574,1.5088,1.5309,1828477,0
1989-06-02,1.5485,1.5708,1.5309,1.5574,1688524,0
1989-06-05,1.5574,1.5574,1.5177,1.5177,499964,0
1989-06-06,1.5263,1.5485,1.5177,1.5485,859469,0
1989-06-07,1.6196,1.655,1.611,1.6419,1872584,0
1989-06-08,1.6507,1.6507,1.6019,1.6196,1924815,0
1989-06-09,1.611,1.611,1.5887,1.6019,605434,0
1989-06-12,1.6019,1.6019,1.5399,1.5708,1553642,0
1989-06-13,1.5664,1.5708,1.5399,1.5574,932488,0
1989-06-14,1.5708,1.5708,1.5309,1.5399,844256,0
1989-06-15,1.5574,1.5574,1.5041,1.5177,579577,0
1989-06-16,1.5088,1.5088,1.4776,1.5088,1168786,0
1989-06-19,1.5088,1.5263,1.5088,1.5088,447226,0
1989-06-20,1.5177,1.5485,1.5177,1.5263,376236,0
1989-06-21,1.5263,1.5263,1.5041,1.5177,329086,0
1989-06-22,1.5263,1.5309,1.5177,1.5309,811812,0
1989-06-23,1.5399,1.5664,1.5399,1.5574,1279321,0
1989-06-26,1.5708,1.5887,1.5664,1.5664,1298588,0
1989-06-27,1.5708,1.5931,1.5574,1.5931,1032386,0
1989-06-28,1.5931,1.6019,1.5574,1.5797,609486,0
1989-06-29,1.5797,1.5797,1.5041,1.5088,1080551,0
1989-06-30,1.5088,1.5263,1.4421,1.4776,793045,0
1989-07-03,1.4642,1.4776,1.4554,1.4554,406161,0
1989-07-05,1.4642,1.4642,1.4244,1.4642,1035424,0
1989-07-06,1.4688,1.5088,1.4642,1.4688,846802,0
1989-07-07,1.4864,1.4864,1.4642,1.4864,1005000,0
1989-07-10,1.4864,1.4864,1.4554,1.4642,335673,0
1989-07-11,1.4955,1.5309,1.4864,1.5309,559802,0
1989-07-12,1.5399,1.5574,1.5309,1.5574,475623,0
1989-07-13,1.5574,1.5574,1.5263,1.5263,936549,0
1989-07-14,1.5263,1.5309,1.5088,1.5177,1360961,0
1989-07-17,1.5263,1.5263,1.5177,1.5177,373200,0
1989-07-18,1.5088,1.5177,1.4955,1.5177,473097,0
1989-07-19,1.5088,1.5574,1.5088,1.5485,514167,0
1989-07-20,1.5574,1.5664,1.5263,1.5309,648027,0
1989-07-21,1.5263,1.5399,1.5177,1.5399,837161,0
1989-07-24,1.5309,1.5399,1.5041,1.5088,818398,0
1989-07-25,1.5177,1.5309,1.5041,1.5088,848321,0
1989-07-26,1.5088,1.5664,1.5088,1.5664,1557702,0
1989-07-27,1.5664,1.6019,1.5088,1.5931,1276283,0
1989-07-28,1.6019,1.633,1.5931,1.611,598835,0
1989-07-31,1.6196,1.6196,1.5887,1.611,468019,0
1989-08-01,1.611,1.6419,1.6019,1.611,974069,0
1989-08-02,1.6196,1.6196,1.5664,1.5708,2534300,0
1989-08-03,1.5664,1.5708,1.5574,1.5574,1069395,0
1989-08-04,1.5399,1.5574,1.5309,1.5485,557775,0
1989-08-07,1.5574,1.6019,1.5399,1.5931,1011593,0
1989-08-08,1.5931,1.655,1.5931,1.633,1356903,0
1989-08-09,1.633,1.6419,1.6019,1.6196,705327,0
1989-08-10,1.6283,1.6419,1.611,1.6196,300187,0
1989-08-11,1.6419,1.6507,1.611,1.611,524808,0
1989-08-14,1.6196,1.633,1.5931,1.6196,1254481,0
1989-08-15,1.633,1.6507,1.611,1.6419,692142,0
1989-08-16,1.633,1.655,1.6283,1.6419,486274,0
1989-08-17,1.655,1.655,1.611,1.633,604418,0
1989-08-18,1.633,1.633,1.611,1.6283,771757,0
1989-08-21,1.6196,1.633,1.6196,1.6196,635349,0
1989-08-22,1.6196,1.6507,1.6196,1.6507,243391,0
1989-08-23,1.6419,1.6819,1.6419,1.6819,405654,0
1989-08-24,1.673,1.7526,1.673,1.7526,1142419,0
1989-08-25,1.7526,1.7571,1.735,1.7439,366607,0
1989-08-28,1.735,1.7881,1.735,1.7794,413257,0
1989-08-29,1.7749,1.7881,1.7439,1.7571,925396,0
1989-08-30,1.7439,1.7973,1.7439,1.766,1005508,0
1989-08-31,1.7794,1.7794,1.7571,1.7749,106483,0
1989-09-01,1.7571,1.7794,1.7571,1.7794,438104,0
1989-09-05,1.7749,1.8059,1.7749,1.7973,483236,0
1989-09-06,1.7973,1.7973,1.7526,1.7749,1010067,0
1989-09-07,1.7794,1.7794,1.7439,1.7526,232241,0
1989-09-08,1.7526,1.7571,1.7172,1.7172,642449,0
1989-09-11,1.7172,1.7261,1.6905,1.695,865560,0
1989-09-12,1.695,1.7172,1.695,1.7172,1064326,0
1989-09-13,1.7172,1.7172,1.695,1.695,700763,0
1989-09-14,1.6905,1.7039,1.6905,1.6905,664763,0
1989-09-15,1.6905,1.695,1.6419,1.655,1359945,0
1989-09-18,1.6419,1.6419,1.6019,1.6196,738288,0
1989-09-19,1.6196,1.6283,1.611,1.6283,554729,0
1989-09-20,1.6283,1.6639,1.6196,1.655,775811,0
1989-09-21,1.655,1.6639,1.6419,1.6419,827019,0
1989-09-22,1.633,1.6507,1.6196,1.6196,432525,0
1989-09-25,1.6196,1.6283,1.611,1.611,576533,0
1989-09-26,1.6283,1.633,1.611,1.633,1026301,0
1989-09-27,1.611,1.6196,1.5931,1.6019,422383,0
1989-09-28,1.611,1.6507,1.611,1.6507,1026805,0
1989-09-29,1.6639,1.695,1.6507,1.695,1271214,0
1989-10-02,1.6819,1.7128,1.6819,1.7128,1262585,0
1989-10-03,1.7128,1.7261,1.7039,1.7261,616082,0
1989-10-04,1.7261,1.7881,1.7172,1.7794,1613986,0
1989-10-05,1.7794,1.7973,1.766,1.7794,1063822,0
1989-10-06,1.7794,1.8369,1.7794,1.828,1702212,0
1989-10-09,1.8369,1.8416,1.828,1.8416,1165238,0
1989-10-10,1.8503,1.8593,1.7794,1.7794,1445636,0
1989-10-11,1.7973,1.8148,1.7749,1.8148,723072,0
1989-10-12,1.8059,1.8239,1.7749,1.7973,462951,0
1989-10-13,1.7749,1.7881,1.7128,1.735,1196161,0
1989-10-16,1.655,1.6905,1.633,1.6819,2077441,0
1989-10-17,1.6905,1.6905,1.655,1.6905,2140829,0
1989-10-18,1.673,1.7039,1.673,1.7039,1694096,0
1989-10-19,1.7039,1.7439,1.7039,1.7439,1336113,0
1989-10-20,1.7261,1.7794,1.7261,1.7749,1519165,0
1989-10-23,1.7749,1.7749,1.7439,1.7526,958349,0
1989-10-24,1.7261,1.7439,1.6819,1.7128,472074,0
1989-10-25,1.7261,1.7395,1.7039,1.7395,1503446,0
1989-10-26,1.7172,1.7395,1.7039,1.7172,721039,0
1989-10-27,1.7261,1.7261,1.655,1.6819,1027819,0
1989-10-30,1.655,1.6819,1.6461,1.6684,1363494,0
1989-10-31,1.6684,1.6905,1.655,1.6684,466496,0
1989-11-01,1.655,1.6905,1.655,1.6905,612534,0
1989-11-02,1.6819,1.6905,1.655,1.655,550674,0
1989-11-03,1.6461,1.655,1.6196,1.633,455850,0
1989-11-06,1.6461,1.6461,1.5532,1.5664,793554,0
1989-11-07,1.5664,1.5752,1.5041,1.5177,2236658,0
1989-11-08,1.5309,1.5664,1.5177,1.5399,894461,0
1989-11-09,1.5532,1.5532,1.4598,1.4688,1389862,0
1989-11-10,1.4598,1.5041,1.4598,1.4955,1107429,0
1989-11-13,1.5041,1.5041,1.4688,1.4955,397535,0
1989-11-14,1.4955,1.5309,1.4688,1.4955,1817317,0
1989-11-15,1.5041,1.5177,1.482,1.5177,688082,0
1989-11-16,1.5177,1.5532,1.5041,1.5177,1048611,0
1989-11-17,1.5177,1.5399,1.4955,1.5309,1547052,0
1989-11-20,1.5532,1.5664,1.5177,1.5532,1096779,0
1989-11-21,1.5664,1.5664,1.5041,1.5309,1147995,0
1989-11-22,1.5309,1.5664,1.5177,1.5399,747914,0
1989-11-24,1.5664,1.5752,1.5399,1.5664,86709,0
1989-11-27,1.5752,1.5887,1.5664,1.5664,199276,0
1989-11-28,1.5887,1.6019,1.5752,1.5752,520251,0
1989-11-29,1.5752,1.5887,1.5041,1.5177,758061,0
1989-11-30,1.5177,1.5887,1.5177,1.5887,800148,0
1989-12-01,1.5887,1.611,1.5752,1.5887,950743,0
1989-12-04,1.5664,1.5887,1.5309,1.5309,1350815,0
1989-12-05,1.5532,1.5532,1.5177,1.5309,740821,0
1989-12-06,1.5309,1.5399,1.5177,1.5177,1705769,0
1989-12-07,1.5177,1.5664,1.5177,1.5664,478157,0
1989-12-08,1.5664,1.5664,1.5399,1.5532,490838,0
1989-12-11,1.5399,1.5532,1.5177,1.5399,910682,0
1989-12-12,1.5309,1.5532,1.5041,1.5041,3028181,0
1989-12-13,1.5177,1.5177,1.4688,1.4955,1614996,0
1989-12-14,1.482,1.5041,1.4688,1.5041,844256,0
1989-12-15,1.5177,1.5309,1.4598,1.482,1326480,0
1989-12-18,1.4598,1.4955,1.4244,1.4332,2573856,0
1989-12-19,1.4244,1.4467,1.411,1.4467,1463389,0
1989-12-20,1.4598,1.482,1.4467,1.4688,826514,0
1989-12-21,1.4688,1.4688,1.411,1.4332,1006012,0
1989-12-22,1.4332,1.4688,1.4244,1.4467,1143431,0
1989-12-26,1.4467,1.4598,1.4244,1.4598,1046070,0
1989-12-27,1.4467,1.4955,1.4467,1.482,2120542,0
1989-12-28,1.4688,1.4955,1.4688,1.4955,433033,0
1989-12-29,1.4955,1.5664,1.4955,1.5664,821945,0
1990-01-02,1.5664,1.6196,1.5399,1.6196,1483671,0
1990-01-03,1.6196,1.6461,1.6019,1.633,1283885,0
1990-01-04,1.633,1.6461,1.5664,1.6019,2075920,0
1990-01-05,1.6019,1.6019,1.5664,1.5664,550168,0
1990-01-08,1.5664,1.5887,1.5532,1.5752,1331547,0
1990-01-09,1.5752,1.5887,1.5041,1.5041,968487,0
1990-01-10,1.5041,1.5041,1.4332,1.4598,1090185,0
1990-01-11,1.482,1.4955,1.4467,1.4467,1358934,0
1990-01-12,1.411,1.4332,1.3534,1.3667,1756976,0
1990-01-15,1.3667,1.3667,1.2957,1.3178,4024566,0
1990-01-16,1.2957,1.3979,1.2604,1.3801,3781172,0
1990-01-17,1.3888,1.411,1.3667,1.3801,1105907,0
1990-01-18,1.3667,1.3801,1.3178,1.3313,1250422,0
1990-01-19,1.3667,1.4598,1.3667,1.3888,2015577,0
1990-01-22,1.3979,1.3979,1.3445,1.3445,643970,0
1990-01-23,1.3667,1.3888,1.3445,1.3667,541037,0
1990-01-24,1.3178,1.3534,1.2957,1.3313,1336619,0
1990-01-25,1.3801,1.3801,1.3178,1.3313,1316844,0
1990-01-26,1.3178,1.3445,1.2957,1.3313,1904530,0
1990-01-29,1.3445,1.3667,1.3178,1.3445,1138358,0
1990-01-30,1.3313,1.3534,1.2957,1.309,1188051,0
1990-01-31,1.309,1.3801,1.2957,1.3801,1191094,0
1990-02-01,1.3801,1.3801,1.3313,1.3445,744369,0
1990-02-02,1.3313,1.3445,1.2957,1.309,2122568,0
1990-02-05,1.309,1.3178,1.309,1.3178,1775741,0
1990-02-06,1.309,1.3178,1.2824,1.2957,1881206,0
1990-02-07,1.2824,1.2957,1.2604,1.2957,2652451,0
1990-02-08,1.309,1.3534,1.2957,1.3445,1635280,0
1990-02-09,1.3445,1.3801,1.3178,1.3667,980660,0
1990-02-12,1.3667,1.3979,1.3667,1.3801,1366538,0
1990-02-13,1.3801,1.411,1.3801,1.411,1115029,0
1990-02-14,1.3979,1.4332,1.3888,1.411,2293450,0
1990-02-15,1.3979,1.411,1.3667,1.3888,1024267,0
1990-02-16,1.4244,1.4332,1.3979,1.4244,1421300,0
1990-02-20,1.3979,1.3979,1.3534,1.3801,1036949,0
1990-02-21,1.3178,1.3534,1.309,1.3534,423395,0
1990-02-22,1.3445,1.3534,1.2957,1.2957,499964,0
1990-02-23,1.2824,1.2957,1.1893,1.2248,4786176,0
1990-02-26,1.2248,1.238,1.167,1.1893,1524229,0
1990-02-27,1.2026,1.2468,1.1804,1.2248,1774728,0
1990-02-28,1.2248,1.2957,1.2248,1.2734,1178418,0
1990-03-01,1.2604,1.2957,1.2468,1.2824,958859,0
1990-03-02,1.2734,1.309,1.2734,1.309,1095253,0
1990-03-05,1.309,1.3223,1.2868,1.2868,902069,0
1990-03-06,1.2868,1.3355,1.2868,1.3355,468525,0
1990-03-07,1.3223,1.3579,1.3223,1.3445,594784,0
1990-03-08,1.3579,1.4244,1.3445,1.4244,516189,0
1990-03-09,1.4244,1.4244,1.3801,1.4065,909673,0
1990-03-12,1.3933,1.3933,1.3579,1.3711,1250926,0
1990-03-13,1.3579,1.3801,1.3355,1.3355,683014,0
1990-03-14,1.3355,1.3579,1.309,1.3445,731187,0
1990-03-15,1.3355,1.3801,1.3355,1.3801,522782,0
1990-03-16,1.3801,1.4065,1.3355,1.3711,1219486,0
1990-03-19,1.3355,1.3445,1.3001,1.3223,505031,0
1990-03-20,1.3355,1.3355,1.2734,1.2868,718005,0
1990-03-21,1.2734,1.3445,1.2734,1.309,767187,0
1990-03-22,1.3001,1.3223,1.2868,1.3001,550674,0
1990-03-23,1.309,1.3355,1.3001,1.3355,290039,0
1990-03-26,1.3355,1.3445,1.3223,1.3445,133866,0
1990-03-27,1.3445,1.3711,1.309,1.3445,403629,0
1990-03-28,1.3445,1.3579,1.2868,1.309,647018,0
1990-03-29,1.2868,1.2868,1.2026,1.238,1557192,0
1990-03-30,1.2513,1.2646,1.2291,1.2513,553712,0
1990-04-02,1.2158,1.2513,1.2026,1.2291,581607,0
1990-04-03,1.238,1.238,1.2026,1.238,649041,0
1990-04-04,1.2291,1.2513,1.167,1.1936,847815,0
1990-04-05,1.2026,1.2158,1.1804,1.2026,720535,0
1990-04-06,1.2026,1.2026,1.1492,1.167,1194638,0
1990-04-09,1.1583,1.2158,1.1583,1.2026,1309744,0
1990-04-10,1.2026,1.2291,1.1804,1.2291,1574938,0
1990-04-11,1.2158,1.2291,1.2026,1.2291,286998,0
1990-04-12,1.2026,1.2646,1.2026,1.2646,1920755,0
1990-04-16,1.2734,1.2734,1.2513,1.2646,1169288,0
1990-04-17,1.2513,1.2734,1.2513,1.2734,950743,0
1990-04-18,1.2734,1.2734,1.2513,1.2646,939584,0
1990-04-19,1.2646,1.2646,1.1936,1.2158,1193122,0
1990-04-20,1.1936,1.2026,1.1005,1.1583,2066284,0
1990-04-23,1.1225,1.136,1.0783,1.0871,800148,0
1990-04-24,1.1137,1.136,1.1005,1.1137,988267,0
1990-04-25,1.1005,1.136,1.1005,1.1137,619118,0
1990-04-26,1.1492,1.1492,1.1137,1.1225,566388,0
1990-04-27,1.1137,1.136,1.0648,1.0871,550674,0
1990-04-30,1.0783,1.1225,1.0648,1.1005,1152048,0
1990-05-01,1.136,1.1804,1.1225,1.1804,786461,0
1990-05-02,1.1804,1.1936,1.1583,1.1804,205361,0
1990-05-03,1.1804,1.1804,1.1492,1.1492,661718,0
1990-05-04,1.1583,1.1583,1.136,1.136,1192613,0
1990-05-07,1.1583,1.1583,1.1225,1.1225,816880,0
1990-05-08,1.136,1.136,1.0871,1.1137,502501,0
1990-05-09,1.1005,1.1005,1.0783,1.0871,1067876,0
1990-05-10,1.0783,1.1005,1.0516,1.0871,1473021,0
1990-05-11,1.0871,1.1225,1.0516,1.1137,1574427,0
1990-05-14,1.0871,1.1137,1.0783,1.1005,1105397,0
1990-05-15,1.0871,1.1005,1.0648,1.0871,1724017,0
1990-05-16,1.0783,1.1005,1.0783,1.1005,5592910,0
1990-05-17,1.1005,1.1225,1.0871,1.1225,2036878,0
1990-05-18,1.1225,1.2646,1.1225,1.2513,3275121,0
1990-05-21,1.309,1.3711,1.2868,1.3711,7476146,0
1990-05-22,1.3933,1.4065,1.3445,1.3579,3584938,0
1990-05-23,1.3711,1.3711,1.3223,1.3579,1750895,0
1990-05-24,1.3579,1.3579,1.3355,1.3579,833104,0
1990-05-25,1.3355,1.3445,1.2646,1.2646,1580011,0
1990-05-29,1.2646,1.3355,1.2513,1.3355,758061,0
1990-05-30,1.3355,1.3579,1.3223,1.3355,756033,0
1990-05-31,1.3223,1.3355,1.3001,1.3355,1505478,0
1990-06-01,1.3355,1.3491,1.3269,1.3355,367624,0
1990-06-04,1.3269,1.3355,1.3134,1.3134,604922,0
1990-06-05,1.3134,1.3622,1.3134,1.3491,1653537,0
1990-06-06,1.3622,1.4155,1.3355,1.3979,1328504,0
1990-06-07,1.3979,1.4776,1.3711,1.4642,2952125,0
1990-06-08,1.4421,1.4642,1.3844,1.3979,1940033,0
1990-06-11,1.3979,1.3979,1.3711,1.3979,451792,0
1990-06-12,1.3979,1.4288,1.3979,1.4288,1081566,0
1990-06-13,1.4155,1.451,1.3844,1.3844,1660122,0
1990-06-14,1.3844,1.3844,1.3711,1.3711,509092,0
1990-06-15,1.3711,1.3979,1.3622,1.3979,1109454,0
1990-06-18,1.3711,1.3979,1.3622,1.3622,1010571,0
1990-06-19,1.3622,1.3979,1.3622,1.3622,626228,0
1990-06-20,1.3844,1.3844,1.3269,1.3622,694673,0
1990-06-21,1.3355,1.3844,1.3355,1.3622,1026301,0
1990-06-22,1.3979,1.4065,1.3491,1.3491,696200,0
1990-06-25,1.3491,1.3711,1.3134,1.3355,1051140,0
1990-06-26,1.3269,1.3491,1.3269,1.3355,1585586,0
1990-06-27,1.3134,1.3269,1.2069,1.2646,1812246,0
1990-06-28,1.2646,1.2911,1.2423,1.278,680988,0
1990-06-29,1.2911,1.2911,1.2423,1.2646,668820,0
1990-07-02,1.2646,1.2911,1.2646,1.278,178486,0
1990-07-03,1.2646,1.278,1.2423,1.2646,509597,0
1990-07-05,1.2423,1.2423,1.2202,1.2423,807247,0
1990-07-06,1.2423,1.2646,1.2202,1.2646,232747,0
1990-07-09,1.2423,1.2646,1.2423,1.2646,222093,0
1990-07-10,1.2646,1.2646,1.1714,1.2069,624705,0
1990-07-11,1.1849,1.2559,1.1849,1.2291,789502,0
1990-07-12,1.2291,1.3269,1.2291,1.3001,991814,0
1990-07-13,1.3355,1.3491,1.3134,1.3269,911699,0
1990-07-16,1.3491,1.3622,1.3355,1.3355,931984,0
1990-07-17,1.3622,1.3622,1.3269,1.3269,539010,0
1990-07-18,1.3269,1.3355,1.3134,1.3134,377254,0
1990-07-19,1.3134,1.3269,1.3001,1.3269,794568,0
1990-07-20,1.3134,1.3269,1.278,1.278,1125683,0
1990-07-23,1.2646,1.2646,1.2291,1.2423,969000,0
1990-07-24,1.2423,1.2646,1.2202,1.2423,537996,0
1990-07-25,1.2423,1.2559,1.2069,1.2423,870624,0
1990-07-26,1.2069,1.3134,1.2069,1.3001,529375,0
1990-07-27,1.3001,1.3001,1.2202,1.2423,525319,0
1990-07-30,1.2202,1.2291,1.1583,1.1936,727130,0
1990-07-31,1.1936,1.2202,1.1492,1.1849,904601,0
1990-08-01,1.1714,1.2423,1.1714,1.2291,1986679,0
1990-08-02,1.1849,1.2291,1.1714,1.1936,564360,0
1990-08-03,1.1936,1.1936,1.136,1.1583,1233174,0
1990-08-06,1.1492,1.1492,1.0695,1.0916,1692068,0
1990-08-07,1.1137,1.136,1.0783,1.0916,1731117,0
1990-08-08,1.0916,1.1137,1.0783,1.1005,767187,0
1990-08-09,1.1005,1.1225,1.1005,1.1005,519237,0
1990-08-10,1.1137,1.1137,1.0561,1.0783,943645,0
1990-08-13,1.0783,1.0783,1.0206,1.0561,871642,0
1990-08-14,1.0561,1.0783,1.034,1.0561,1137852,0
1990-08-15,1.0783,1.0916,1.0427,1.0561,628757,0
1990-08-16,1.0073,1.034,0.9852,0.9985,1095253,0
1990-08-17,0.9496,0.9629,0.9275,0.9629,2120034,0
1990-08-20,0.9629,0.9985,0.9496,0.9852,2219930,0
1990-08-21,0.9717,0.9985,0.9496,0.9717,989280,0
1990-08-22,1.0073,1.0073,0.9362,0.9496,778341,0
1990-08-23,0.9275,0.9496,0.8786,0.9275,2199648,0
1990-08-24,0.9362,0.9717,0.9141,0.9362,1600803,0
1990-08-27,0.9629,1.0206,0.9629,1.0206,1164220,0
1990-08-28,0.9985,1.0427,0.9852,1.034,494898,0
1990-08-29,1.0073,1.0561,1.0073,1.0206,436584,0
1990-08-30,1.0605,1.0605,0.9985,0.9985,658675,0
1990-08-31,0.9985,1.0117,0.9894,1.0117,554220,0
1990-09-04,0.9894,1.025,0.9764,1.0117,714449,0
1990-09-05,1.025,1.034,1.0117,1.025,163277,0
1990-09-06,1.034,1.034,1.0117,1.025,520755,0
1990-09-07,1.025,1.0472,1.0117,1.034,349874,0
1990-09-10,1.0605,1.0961,1.034,1.0605,809784,0
1990-09-11,1.0605,1.0695,1.034,1.0605,227162,0
1990-09-12,1.034,1.0695,1.034,1.0605,586679,0
1990-09-13,1.0472,1.0695,1.0472,1.0605,659181,0
1990-09-14,1.0472,1.0695,1.0472,1.0695,731187,0
1990-09-17,1.0605,1.0826,1.0605,1.0695,516189,0
1990-09-18,1.0605,1.0695,1.0472,1.0695,256068,0
1990-09-19,1.0695,1.0826,1.0472,1.0695,1570375,0
1990-09-20,1.034,1.0472,0.9985,0.9985,325032,0
1990-09-21,0.9985,1.025,0.9985,1.025,1130752,0
1990-09-24,0.9894,0.9985,0.9406,0.9764,653603,0
1990-09-25,0.9894,0.9894,0.9629,0.9894,202316,0
1990-09-26,0.9629,0.9894,0.9406,0.9629,383337,0
1990-09-27,0.9894,0.9985,0.9053,0.9185,695183,0
1990-09-28,0.9053,0.9185,0.7856,0.8831,1527276,0
1990-10-01,0.8918,0.9629,0.8831,0.9541,2569796,0
1990-10-02,0.9764,0.9894,0.9275,0.9275,1023759,0
1990-10-03,0.9406,0.9541,0.9053,0.9185,973053,0
1990-10-04,0.8831,0.8918,0.8565,0.8696,653097,0
1990-10-05,0.8565,0.9275,0.8342,0.8918,798620,0
1990-10-08,0.9275,0.9541,0.8831,0.9053,706337,0
1990-10-09,0.8696,0.8831,0.8121,0.8565,1223541,0
1990-10-10,0.8208,0.8475,0.7856,0.7986,943142,0
1990-10-11,0.8121,0.8121,0.7145,0.7633,1609932,0
1990-10-12,0.7633,0.7986,0.741,0.7856,1244844,0
1990-10-15,0.8121,0.8208,0.7766,0.7986,1255994,0
1990-10-16,0.8208,0.8208,0.7766,0.7766,1172836,0
1990-10-17,0.7986,0.7986,0.741,0.7766,360526,0
1990-10-18,0.7633,0.8208,0.7633,0.8121,1687510,0
1990-10-19,0.7986,0.8565,0.7986,0.8565,1224558,0
1990-10-22,0.8208,0.9541,0.8208,0.9275,1082070,0
1990-10-23,0.9275,0.9541,0.9185,0.9275,1419782,0
1990-10-24,0.9275,0.9541,0.9275,0.9541,1395945,0
1990-10-25,0.9541,0.9541,0.9185,0.9185,656139,0
1990-10-26,0.9185,0.9275,0.8918,0.8918,392971,0
1990-10-29,0.8918,0.9275,0.8918,0.8918,510108,0
1990-10-30,0.8918,0.9185,0.8831,0.8918,838175,0
1990-10-31,0.8831,0.9275,0.8831,0.9275,1134302,0
1990-11-01,0.9053,0.9629,0.9053,0.9185,873671,0
1990-11-02,0.9053,0.9406,0.9053,0.9275,417310,0
1990-11-05,0.9185,0.9629,0.9185,0.9629,1075986,0
1990-11-06,0.9629,0.9764,0.9541,0.9541,399566,0
1990-11-07,0.9541,0.9764,0.9053,0.9185,378780,0
1990-11-08,0.9053,0.9275,0.8831,0.8831,562340,0
1990-11-09,0.8918,0.9275,0.8696,0.9275,1093735,0
1990-11-12,0.9541,0.9894,0.9406,0.9894,2943501,0
1990-11-13,1.0117,1.025,0.9894,1.0117,1108445,0
1990-11-14,1.025,1.034,0.9894,1.025,2622027,0
1990-11-15,0.9985,1.0117,0.9764,0.9894,393479,0
1990-11-16,0.9764,0.9894,0.9629,0.9894,659689,0
1990-11-19,0.9894,1.0117,0.9764,0.9985,1662154,0
1990-11-20,1.0117,1.0117,0.9406,0.9406,915755,0
1990-11-21,0.9541,0.9541,0.9185,0.9406,1211377,0
1990-11-23,0.9275,0.9406,0.9185,0.9185,252516,0
1990-11-26,0.9185,0.9894,0.9053,0.9894,2663613,0
1990-11-27,0.9985,0.9985,0.9406,0.9894,2837019,0
1990-11-28,0.9764,1.025,0.9764,1.025,1296054,0
1990-11-29,0.9985,1.025,0.9764,0.9985,1979577,0
1990-11-30,0.9806,1.0516,0.9806,1.0516,935018,0
1990-12-03,1.0384,1.0737,1.0384,1.0516,1402031,0
1990-12-04,1.0384,1.0605,1.0384,1.0605,397535,0
1990-12-05,1.0516,1.0871,1.0384,1.0871,1023759,0
1990-12-06,1.0871,1.1316,1.0737,1.1225,2452671,0
1990-12-07,1.1093,1.167,1.1093,1.1316,631802,0
1990-12-10,1.1316,1.1758,1.1093,1.1758,1300618,0
1990-12-11,1.167,1.2248,1.167,1.1893,1175884,0
1990-12-12,1.1893,1.2026,1.1583,1.1758,1137348,0
1990-12-13,1.1758,1.1893,1.1225,1.1225,1419276,0
1990-12-14,1.1225,1.1316,1.0605,1.1225,2138792,0
1990-12-17,1.0871,1.1225,1.0737,1.0961,394999,0
1990-12-18,1.0737,1.1583,1.0605,1.1225,728656,0
1990-12-19,1.1448,1.167,1.1316,1.167,594273,0
1990-12-20,1.1316,1.167,1.1225,1.167,784939,0
1990-12-21,1.1893,1.2115,1.1758,1.1893,1961323,0
1990-12-24,1.1758,1.2026,1.1758,1.2026,308300,0
1990-12-26,1.2115,1.2115,1.1758,1.1758,225643,0
1990-12-27,1.1758,1.1893,1.1448,1.1448,582111,0
1990-12-28,1.1448,1.2115,1.1448,1.1893,940094,0
1990-12-31,1.2115,1.2468,1.2115,1.238,607967,0
1991-01-02,1.2248,1.238,1.2026,1.2026,734232,0
1991-01-03,1.2026,1.2115,1.1583,1.1583,386889,0
1991-01-04,1.1448,1.1893,1.1448,1.167,220574,0
1991-01-07,1.1583,1.1758,1.1225,1.1448,590223,0
1991-01-08,1.1316,1.1448,1.0737,1.0737,699750,0
1991-01-09,1.1093,1.1093,1.025,1.0516,2187476,0
1991-01-10,1.0737,1.0737,1.0516,1.0737,433033,0
1991-01-11,1.0737,1.0961,1.0605,1.0871,434052,0
1991-01-14,1.0516,1.0961,1.0384,1.0961,319446,0
1991-01-15,1.0737,1.1893,1.0737,1.1893,1128218,0
1991-01-16,1.1893,1.2248,1.1758,1.2115,1091711,0
1991-01-17,1.2957,1.3178,1.2468,1.3178,1837089,0
1991-01-18,1.2824,1.309,1.2604,1.309,2066284,0
1991-01-21,1.2824,1.2824,1.2604,1.2734,1644917,0
1991-01-22,1.2734,1.2957,1.2734,1.2734,1743282,0
1991-01-23,1.2824,1.3178,1.2734,1.3178,1069395,0
1991-01-24,1.3313,1.3801,1.3178,1.3534,1313804,0
1991-01-25,1.3313,1.3801,1.3313,1.3801,338720,0
1991-01-28,1.3534,1.4155,1.3534,1.4155,954804,0
1991-01-29,1.4155,1.4155,1.3801,1.3888,1547052,0
1991-01-30,1.4155,1.4376,1.4023,1.4244,1149003,0
1991-01-31,1.4023,1.4244,1.3888,1.4155,474109,0
1991-02-01,1.4244,1.4376,1.3888,1.4155,676420,0
1991-02-04,1.4155,1.4598,1.4155,1.4376,1225062,0
1991-02-05,1.4598,1.4732,1.4376,1.4598,449767,0
1991-02-06,1.4376,1.4955,1.4376,1.4864,759586,0
1991-02-07,1.4598,1.5088,1.4244,1.4244,721039,0
1991-02-08,1.4023,1.4244,1.4023,1.4023,793045,0
1991-02-11,1.4023,1.4598,1.4023,1.4598,459399,0
1991-02-12,1.4376,1.4864,1.4376,1.4732,1539954,0
1991-02-13,1.451,1.4864,1.4023,1.4864,1798050,0
1991-02-14,1.4732,1.5088,1.3888,1.4023,3343580,0
1991-02-15,1.4023,1.451,1.4023,1.451,451792,0
1991-02-19,1.4376,1.4376,1.4023,1.4155,378780,0
1991-02-20,1.3888,1.4023,1.3534,1.3888,780372,0
1991-02-21,1.3534,1.3667,1.2824,1.3667,3628035,0
1991-02-22,1.3445,1.3888,1.3445,1.3445,1858895,0
1991-02-25,1.3534,1.3534,1.2957,1.3178,566388,0
1991-02-26,1.3178,1.3313,1.309,1.309,321982,0
1991-02-27,1.309,1.3445,1.2957,1.3178,496420,0
1991-02-28,1.3534,1.3534,1.3313,1.3313,380295,0
1991-03-01,1.3579,1.3801,1.3223,1.3801,547123,0
1991-03-04,1.3933,1.4155,1.3801,1.3801,426440,0
1991-03-05,1.4155,1.4642,1.4065,1.451,1152560,0
1991-03-06,1.4642,1.5,1.4421,1.4421,952778,0
1991-03-07,1.4421,1.4642,1.4065,1.4155,356969,0
1991-03-08,1.4421,1.4421,1.4065,1.4155,299681,0
1991-03-11,1.3933,1.4065,1.3711,1.3711,475123,0
1991-03-12,1.3801,1.3933,1.3711,1.3711,902578,0
1991-03-13,1.3579,1.3933,1.3579,1.3933,400579,0
1991-03-14,1.4065,1.4065,1.3711,1.3801,404133,0
1991-03-15,1.3801,1.451,1.3801,1.451,1559724,0
1991-03-18,1.451,1.451,1.4155,1.4421,748424,0
1991-03-19,1.4155,1.4421,1.4065,1.4288,770233,0
1991-03-20,1.4065,1.4288,1.3933,1.4155,737774,0
1991-03-21,1.4642,1.4864,1.4421,1.4776,889899,0
1991-03-22,1.4864,1.5352,1.4642,1.5,886346,0
1991-03-25,1.4776,1.522,1.4776,1.5,531401,0
1991-03-26,1.4864,1.5,1.451,1.4776,615066,0
1991-03-27,1.5,1.5,1.4776,1.5,957847,0
1991-03-28,1.4776,1.522,1.4776,1.5,1676858,0
1991-04-01,1.5,1.5,1.4642,1.5,1414202,0
1991-04-02,1.5,1.5352,1.4776,1.5352,1797543,0
1991-04-03,1.5574,1.6196,1.5485,1.5841,1078017,0
1991-04-04,1.6062,1.6419,1.5841,1.6283,1501416,0
1991-04-05,1.6283,1.655,1.6196,1.6283,1671787,0
1991-04-08,1.6196,1.655,1.6196,1.655,672364,0
1991-04-09,1.6283,1.655,1.6062,1.6062,782901,0
1991-04-10,1.6062,1.6283,1.5574,1.5708,565879,0
1991-04-11,1.5708,1.6062,1.5708,1.5931,898011,0
1991-04-12,1.5931,1.6196,1.5574,1.5841,848827,0
1991-04-15,1.5841,1.5841,1.5574,1.5574,401595,0
1991-04-16,1.5841,1.655,1.5574,1.6196,1241800,0
1991-04-17,1.6283,1.6419,1.6196,1.6283,1013627,0
1991-04-18,1.6196,1.6639,1.6196,1.6419,1618547,0
1991-04-19,1.6283,1.6419,1.6062,1.6283,332130,0
1991-04-22,1.5931,1.6062,1.5841,1.5841,433540,0
1991-04-23,1.6062,1.6062,1.5841,1.6062,528360,0
1991-04-24,1.5708,1.6062,1.5708,1.5841,108514,0
1991-04-25,1.6062,1.6196,1.5841,1.5931,560814,0
1991-04-26,1.5708,1.5931,1.5708,1.5708,311340,0
1991-04-29,1.5841,1.5931,1.5574,1.5574,330101,0
1991-04-30,1.5485,1.5841,1.5485,1.5841,690619,0
1991-05-01,1.5485,1.5931,1.5485,1.5841,521770,0
1991-05-02,1.5841,1.6283,1.5841,1.6062,902069,0
1991-05-03,1.5931,1.6062,1.5574,1.5931,556255,0
1991-05-06,1.5931,1.5931,1.5708,1.5931,229699,0
1991-05-07,1.5931,1.5931,1.5574,1.5574,223107,0
1991-05-08,1.5841,1.6062,1.5574,1.5931,308804,0
1991-05-09,1.5931,1.6196,1.5574,1.6062,241868,0
1991-05-10,1.6283,1.6419,1.5931,1.6062,946175,0
1991-05-13,1.6196,1.6283,1.5931,1.6062,231730,0
1991-05-14,1.6062,1.6196,1.5708,1.5931,625212,0
1991-05-15,1.5574,1.5841,1.513,1.5485,857442,0
1991-05-16,1.5708,1.5708,1.5352,1.5352,169359,0
1991-05-17,1.5352,1.5708,1.5352,1.5708,808262,0
1991-05-20,1.5485,1.5708,1.5352,1.5574,358998,0
1991-05-21,1.5485,1.5841,1.5485,1.5485,1091711,0
1991-05-22,1.5485,1.5708,1.5352,1.5485,1774728,0
1991-05-23,1.5352,1.5574,1.522,1.5352,1585586,0
1991-05-24,1.5485,1.5574,1.513,1.5574,386889,0
1991-05-28,1.5352,1.5708,1.5352,1.5708,139440,0
1991-05-29,1.5708,1.5841,1.5485,1.5574,199276,0
1991-05-30,1.5574,1.5574,1.5352,1.5485,938074,0
1991-05-31,1.5752,1.5752,1.5485,1.5485,317930,0
1991-06-03,1.5752,1.5752,1.5399,1.5399,308804,0
1991-06-04,1.562,1.562,1.5399,1.562,404133,0
1991-06-05,1.562,1.5752,1.5399,1.5399,1952703,0
1991-06-06,1.5399,1.562,1.513,1.5263,550168,0
1991-06-07,1.513,1.5263,1.5041,1.5041,347338,0
1991-06-10,1.5041,1.5263,1.4554,1.4554,737268,0
1991-06-11,1.4776,1.5041,1.4688,1.5041,1257010,0
1991-06-12,1.5041,1.5041,1.4776,1.4909,2054620,0
1991-06-13,1.4776,1.5041,1.4688,1.4688,2242737,0
1991-06-14,1.4909,1.4909,1.4688,1.4776,647521,0
1991-06-17,1.4776,1.4776,1.4332,1.4332,983708,0
1991-06-18,1.4554,1.4554,1.3979,1.42,544083,0
1991-06-19,1.3711,1.3844,1.3622,1.3844,813331,0
1991-06-20,1.3622,1.3844,1.3491,1.3711,162767,0
1991-06-21,1.3622,1.4065,1.3622,1.4065,855418,0
1991-06-24,1.3844,1.4065,1.3491,1.3622,560814,0
1991-06-25,1.3355,1.3622,1.278,1.3001,638393,0
1991-06-26,1.3001,1.3269,1.278,1.3001,673887,0
1991-06-27,1.3269,1.3979,1.3134,1.3979,2032815,0
1991-06-28,1.3844,1.4065,1.3622,1.3622,436584,0
1991-07-01,1.3979,1.3979,1.3711,1.3711,223613,0
1991-07-02,1.3979,1.3979,1.3711,1.3711,728656,0
1991-07-03,1.3711,1.3844,1.3269,1.3622,334663,0
1991-07-05,1.3269,1.3622,1.3269,1.3269,163277,0
1991-07-08,1.3269,1.3491,1.3134,1.3134,4303452,0
1991-07-09,1.3491,1.3491,1.3134,1.3355,1321911,0
1991-07-10,1.3134,1.3622,1.3134,1.3355,1111484,0
1991-07-11,1.3622,1.3622,1.3269,1.3622,607461,0
1991-07-12,1.3622,1.3979,1.3355,1.3844,1050132,0
1991-07-15,1.3979,1.42,1.3844,1.42,106483,0
1991-07-16,1.42,1.4421,1.4065,1.42,1584569,0
1991-07-17,1.4065,1.4332,1.3844,1.3979,338213,0
1991-07-18,1.3844,1.3979,1.3711,1.3711,548642,0
1991-07-19,1.3711,1.3844,1.3622,1.3844,2718367,0
1991-07-22,1.3622,1.3844,1.3491,1.3622,325032,0
1991-07-23,1.3711,1.3711,1.3491,1.3491,1031882,0
1991-07-24,1.3491,1.3711,1.3355,1.3622,980152,0
1991-07-25,1.3622,1.3711,1.3355,1.3491,391963,0
1991-07-26,1.3491,1.3711,1.3269,1.3355,1908086,0
1991-07-29,1.3269,1.3355,1.2911,1.3001,1082070,0
1991-07-30,1.3269,1.3355,1.3001,1.3355,448751,0
1991-07-31,1.3134,1.3355,1.3134,1.3355,102429,0
1991-08-01,1.3355,1.3355,1.3134,1.3134,127273,0
1991-08-02,1.3134,1.3355,1.3134,1.3134,676420,0
1991-08-05,1.3269,1.3269,1.3001,1.3001,262662,0
1991-08-06,1.3001,1.3269,1.2911,1.3001,873671,0
1991-08-07,1.3001,1.3355,1.3001,1.3134,389426,0
1991-08-08,1.3134,1.3355,1.3134,1.3269,1057228,0
1991-08-09,1.3134,1.3355,1.3134,1.3134,1675848,0
1991-08-12,1.3134,1.3269,1.3001,1.3001,228685,0
1991-08-13,1.3001,1.3355,1.278,1.3001,1196668,0
1991-08-14,1.278,1.3134,1.278,1.3001,1045566,0
1991-08-15,1.2911,1.3134,1.2911,1.2911,1050132,0
1991-08-16,1.3134,1.3134,1.2646,1.2646,1579502,0
1991-08-19,1.2202,1.2291,1.1849,1.2202,541543,0
1991-08-20,1.2423,1.2559,1.2069,1.2069,551181,0
1991-08-21,1.2559,1.2559,1.2069,1.2423,812316,0
1991-08-22,1.2423,1.2646,1.2069,1.2646,1018183,0
1991-08-23,1.2559,1.3001,1.2559,1.3001,952778,0
1991-08-26,1.2911,1.3001,1.2911,1.3001,546107,0
1991-08-27,1.3001,1.3134,1.2911,1.3001,499459,0
1991-08-28,1.2911,1.3001,1.278,1.278,388408,0
1991-08-29,1.2911,1.3178,1.2911,1.3047,827523,0
1991-08-30,1.3047,1.3269,1.3047,1.3047,1339653,0
1991-09-03,1.3047,1.3269,1.3047,1.3178,386383,0
1991-09-04,1.3178,1.3401,1.3178,1.3178,636874,0
1991-09-05,1.3178,1.3401,1.3047,1.3047,753500,0
1991-09-06,1.3047,1.3269,1.2911,1.3178,605434,0
1991-09-09,1.3047,1.3269,1.2911,1.3269,896488,0
1991-09-10,1.3401,1.3401,1.3178,1.3178,884828,0
1991-09-11,1.3401,1.3534,1.3178,1.3534,1131765,0
1991-09-12,1.3622,1.4244,1.3401,1.4244,1032386,0
1991-09-13,1.4598,1.4598,1.4244,1.4244,1597757,0
1991-09-16,1.4244,1.4467,1.411,1.4332,1085622,0
1991-09-17,1.4332,1.4332,1.411,1.411,606448,0
1991-09-18,1.3979,1.4244,1.3979,1.4244,413257,0
1991-09-19,1.411,1.4332,1.3979,1.4332,1842159,0
1991-09-20,1.4732,1.5574,1.4732,1.5441,1602825,0
1991-09-23,1.5441,1.7216,1.522,1.7084,12776995,0
1991-09-24,1.7084,1.735,1.6151,1.6283,3846580,0
1991-09-25,1.6507,1.6507,1.5441,1.5441,1100323,0
1991-09-26,1.5441,1.5664,1.4955,1.5309,1974002,0
1991-09-27,1.522,1.5574,1.522,1.522,1135315,0
1991-09-30,1.5441,1.5441,1.5088,1.522,970517,0
1991-10-01,1.522,1.5441,1.4955,1.522,869615,0
1991-10-02,1.522,1.5309,1.4864,1.4955,588192,0
1991-10-03,1.4864,1.5309,1.4598,1.522,2028253,0
1991-10-04,1.5309,1.5441,1.522,1.5309,362554,0
1991-10-07,1.5088,1.5309,1.4732,1.4732,1309744,0
1991-10-08,1.4955,1.522,1.4732,1.522,1670778,0
1991-10-09,1.522,1.522,1.4732,1.4732,556255,0
1991-10-10,1.4864,1.5441,1.4864,1.5441,2453683,0
1991-10-11,1.5441,1.5441,1.522,1.522,382325,0
1991-10-14,1.522,1.5664,1.522,1.5664,211445,0
1991-10-15,1.5574,1.6507,1.5574,1.6507,585657,0
1991-10-16,1.6507,1.686,1.6374,1.6507,742346,0
1991-10-17,1.6283,1.6507,1.6151,1.6374,1535897,0
1991-10-18,1.6374,1.6374,1.5931,1.6151,858456,0
1991-10-21,1.5931,1.6019,1.5441,1.5664,1291996,0
1991-10-22,1.5574,1.5797,1.5441,1.5574,734232,0
1991-10-23,1.5664,1.6019,1.5088,1.6019,817895,0
1991-10-24,1.5797,1.6019,1.5441,1.5664,318434,0
1991-10-25,1.4955,1.5574,1.4864,1.5309,2378633,0
1991-10-28,1.522,1.5309,1.5088,1.5309,1339653,0
1991-10-29,1.5441,1.5574,1.522,1.5309,2071355,0
1991-10-30,1.5441,1.5664,1.5441,1.5664,401595,0
1991-10-31,1.5441,1.5797,1.5441,1.5664,1354876,0
1991-11-01,1.5664,1.6019,1.5664,1.5931,2800514,0
1991-11-04,1.5797,1.5931,1.5664,1.5797,374720,0
1991-11-05,1.5931,1.5931,1.5664,1.5931,805726,0
1991-11-06,1.5931,1.5931,1.5797,1.5931,617602,0
1991-11-07,1.5664,1.5931,1.5574,1.5797,188120,0
1991-11-08,1.5664,1.5931,1.5574,1.5797,2036878,0
1991-11-11,1.5931,1.6019,1.5664,1.6019,2018119,0
1991-11-12,1.6151,1.6639,1.6019,1.6374,1934957,0
1991-11-13,1.6507,1.6995,1.6283,1.6995,1232162,0
1991-11-14,1.6995,1.7216,1.686,1.7084,1388851,0
1991-11-15,1.7084,1.7084,1.5574,1.5574,1800588,0
1991-11-18,1.5441,1.5797,1.5441,1.5797,432525,0
1991-11-19,1.5664,1.5664,1.4864,1.5088,1075480,0
1991-11-20,1.5574,1.5664,1.5309,1.5441,1149003,0
1991-11-21,1.5441,1.5664,1.4864,1.4864,709379,0
1991-11-22,1.4955,1.5088,1.4732,1.4955,952778,0
1991-11-25,1.4955,1.522,1.4732,1.4955,1851796,0
1991-11-26,1.522,1.5309,1.4598,1.4955,1088158,0
1991-11-27,1.4955,1.4955,1.4598,1.4864,768195,0
1991-11-29,1.4642,1.4864,1.451,1.4776,80620,0
1991-12-02,1.4421,1.4864,1.3801,1.4864,688082,0
1991-12-03,1.513,1.513,1.4421,1.5,240858,0
1991-12-04,1.513,1.513,1.4642,1.4776,835135,0
1991-12-05,1.4642,1.4776,1.4288,1.4288,755528,0
1991-12-06,1.451,1.451,1.3888,1.3888,777838,0
1991-12-09,1.3888,1.4288,1.3888,1.4065,2307648,0
1991-12-10,1.4065,1.4288,1.3888,1.4065,1388851,0
1991-12-11,1.4155,1.4155,1.3667,1.3888,479175,0
1991-12-12,1.3667,1.4864,1.3667,1.4776,939080,0
1991-12-13,1.513,1.5485,1.5,1.5352,2023686,0
1991-12-16,1.513,1.5352,1.5,1.522,713438,0
1991-12-17,1.5,1.5352,1.5,1.513,746397,0
1991-12-18,1.522,1.522,1.4642,1.4776,1237745,0
1991-12-19,1.451,1.4776,1.4065,1.4421,531401,0
1991-12-20,1.4288,1.451,1.4065,1.4288,2241220,0
1991-12-23,1.4155,1.451,1.3888,1.4155,1544006,0
1991-12-24,1.4155,1.5352,1.4155,1.5352,1325973,0
1991-12-26,1.5352,1.5708,1.513,1.5574,1770159,0
1991-12-27,1.5841,1.6062,1.5574,1.5841,835645,0
1991-12-30,1.5931,1.6196,1.5841,1.6196,2072871,0
1991-12-31,1.6283,1.655,1.5574,1.5931,1218473,0
1992-01-02,1.5574,1.5708,1.5485,1.5708,814352,0
1992-01-03,1.5708,1.6062,1.5574,1.5574,1857885,0
1992-01-06,1.5574,1.5708,1.5485,1.5708,1407099,0
1992-01-07,1.5574,1.6062,1.5485,1.6062,2501339,0
1992-01-08,1.5841,1.655,1.5841,1.6419,1664689,0
1992-01-09,1.6419,1.6773,1.6283,1.655,1910615,0
1992-01-10,1.655,1.6773,1.6196,1.6773,1139364,0
1992-01-13,1.6905,1.6905,1.6419,1.6639,651070,0
1992-01-14,1.6905,1.7706,1.6905,1.735,2819272,0
1992-01-15,1.735,1.735,1.6283,1.6905,1101850,0
1992-01-16,1.6905,1.7128,1.6639,1.6905,1194130,0
1992-01-17,1.6905,1.6905,1.6062,1.6062,1874611,0
1992-01-20,1.6062,1.6283,1.5574,1.5931,3252307,0
1992-01-21,1.5931,1.5931,1.5,1.5485,5094979,0
1992-01-22,1.5485,1.5931,1.5352,1.5931,1921258,0
1992-01-23,1.6196,1.6283,1.5708,1.5708,2035866,0
1992-01-24,1.5708,1.5931,1.5,1.5485,947197,0
1992-01-27,1.5485,1.5708,1.5352,1.5485,426946,0
1992-01-28,1.5485,1.6062,1.5352,1.5931,1170815,0
1992-01-29,1.5841,1.6196,1.5708,1.5841,1384280,0
1992-01-30,1.5708,1.5841,1.5352,1.5574,1069903,0
1992-01-31,1.5485,1.5574,1.5,1.5,798115,0
1992-02-03,1.5,1.513,1.4776,1.5,872148,0
1992-02-04,1.4776,1.5,1.4642,1.4776,702793,0
1992-02-05,1.4776,1.513,1.4776,1.4864,1674838,0
1992-02-06,1.4864,1.5,1.4288,1.4421,1410146,0
1992-02-07,1.4776,1.4776,1.4065,1.4155,693664,0
1992-02-10,1.4288,1.4421,1.3888,1.4421,797105,0
1992-02-11,1.451,1.4776,1.4421,1.4776,1107937,0
1992-02-12,1.4642,1.5485,1.4642,1.5485,2077441,0
1992-02-13,1.5352,1.5352,1.5,1.513,1651502,0
1992-02-14,1.4864,1.513,1.4776,1.5,2754361,0
1992-02-18,1.4864,1.5,1.4642,1.4642,2033829,0
1992-02-19,1.4776,1.513,1.4642,1.5,1862950,0
1992-02-20,1.5,1.5574,1.4864,1.5485,2295480,0
1992-02-21,1.5352,1.5485,1.513,1.513,1803622,0
1992-02-24,1.522,1.5352,1.5,1.513,1114522,0
1992-02-25,1.5,1.522,1.4864,1.513,1628183,0
1992-02-26,1.5,1.5485,1.5,1.522,1803622,0
1992-02-27,1.5485,1.5485,1.513,1.522,895473,0
1992-02-28,1.513,1.5352,1.513,1.522,819926,0
1992-03-02,1.513,1.5263,1.5041,1.5041,848321,0
1992-03-03,1.5041,1.513,1.4909,1.513,1523723,0
1992-03-04,1.4909,1.5263,1.4909,1.513,1338647,0
1992-03-05,1.5041,1.513,1.5041,1.513,624705,0
1992-03-06,1.513,1.513,1.5041,1.513,954804,0
1992-03-09,1.5263,1.5263,1.4909,1.4909,815362,0
1992-03-10,1.4909,1.5041,1.4554,1.4688,3460201,0
1992-03-11,1.4688,1.4688,1.42,1.4332,559294,0
1992-03-12,1.4554,1.4554,1.42,1.4332,2176822,0
1992-03-13,1.4554,1.4554,1.42,1.4332,663239,0
1992-03-16,1.4332,1.4554,1.4332,1.4332,660193,0
1992-03-17,1.4332,1.4554,1.4065,1.4065,1201229,0
1992-03-18,1.4332,1.4554,1.4065,1.4554,1859909,0
1992-03-19,1.4554,1.5041,1.4421,1.4909,2039410,0
1992-03-20,1.4909,1.4909,1.4332,1.4688,2093156,0
1992-03-23,1.4421,1.4688,1.4421,1.4688,151613,0
1992-03-24,1.4688,1.4776,1.4332,1.4332,887868,0
1992-03-25,1.4421,1.4421,1.4065,1.4332,1092725,0
1992-03-26,1.4332,1.4332,1.3979,1.4332,1082070,0
1992-03-27,1.42,1.4332,1.3711,1.3801,1159657,0
1992-03-30,1.3711,1.3979,1.3445,1.3579,1007025,0
1992-03-31,1.3801,1.3979,1.3579,1.3711,1018694,0
1992-04-01,1.3711,1.3711,1.3445,1.3445,414275,0
1992-04-02,1.3801,1.4909,1.3579,1.4421,1174865,0
1992-04-03,1.4421,1.4688,1.4421,1.4688,1563784,0
1992-04-06,1.4421,1.4909,1.4421,1.4776,389930,0
1992-04-07,1.4909,1.4909,1.4332,1.4554,785445,0
1992-04-08,1.4065,1.4332,1.3711,1.3979,551181,0
1992-04-09,1.3801,1.4909,1.3711,1.4776,1132275,0
1992-04-10,1.5041,1.5263,1.4421,1.4421,1271718,0
1992-04-13,1.4776,1.4776,1.4421,1.4688,136906,0
1992-04-14,1.4688,1.4776,1.4554,1.4776,820434,0
1992-04-15,1.4776,1.5263,1.4554,1.513,1041511,0
1992-04-16,1.5041,1.5399,1.4776,1.5041,1504966,0
1992-04-20,1.4776,1.4776,1.4065,1.42,1207828,0
1992-04-21,1.4332,1.4332,1.3801,1.4332,1208843,0
1992-04-22,1.42,1.4688,1.42,1.4688,1438544,0
1992-04-23,1.4421,1.4688,1.4065,1.4332,958349,0
1992-04-24,1.4421,1.4554,1.4332,1.4421,2334520,0
1992-04-27,1.4554,1.4554,1.42,1.4554,909673,0
1992-04-28,1.4554,1.4554,1.42,1.4554,882798,0
1992-04-29,1.4421,1.4554,1.4332,1.4421,255056,0
1992-04-30,1.4554,1.4554,1.4332,1.4554,397033,0
1992-05-01,1.4332,1.4554,1.4332,1.4554,204347,0
1992-05-04,1.4554,1.4554,1.4332,1.4554,1201741,0
1992-05-05,1.4554,1.4909,1.4421,1.4909,745384,0
1992-05-06,1.4909,1.513,1.4776,1.4909,1499395,0
1992-05-07,1.5041,1.513,1.4909,1.513,732198,0
1992-05-08,1.5041,1.513,1.4909,1.4909,929951,0
1992-05-11,1.513,1.513,1.4909,1.5041,670846,0
1992-05-12,1.513,1.5485,1.4909,1.5263,727130,0
1992-05-13,1.5263,1.5399,1.5263,1.5263,960887,0
1992-05-14,1.5263,1.5399,1.4776,1.4909,925396,0
1992-05-15,1.4776,1.5041,1.4688,1.4909,1554150,0
1992-05-18,1.4688,1.4909,1.4688,1.4909,110033,0
1992-05-19,1.4909,1.5041,1.4688,1.5041,851358,0
1992-05-20,1.513,1.562,1.4909,1.5399,2938430,0
1992-05-21,1.5399,1.5752,1.5263,1.5485,1899463,0
1992-05-22,1.5841,1.633,1.5485,1.6196,515179,0
1992-05-26,1.5974,1.611,1.5841,1.611,556255,0
1992-05-27,1.5974,1.611,1.5841,1.5841,805218,0
1992-05-28,1.513,1.5841,1.513,1.5841,1115535,0
1992-05-29,1.5841,1.611,1.513,1.611,1744300,0
1992-06-01,1.611,1.624,1.5752,1.624,3652887,0
1992-06-02,1.624,1.6374,1.6019,1.611,1062294,0
1992-06-03,1.624,1.6461,1.5887,1.624,1726551,0
1992-06-04,1.6461,1.6597,1.611,1.624,1187545,0
1992-06-05,1.611,1.624,1.5887,1.611,1176900,0
1992-06-08,1.6019,1.624,1.6019,1.624,756543,0
1992-06-09,1.6019,1.624,1.5887,1.6019,973053,0
1992-06-10,1.5752,1.5887,1.5309,1.5399,1491272,0
1992-06-11,1.5309,1.5399,1.4688,1.482,349368,0
1992-06-12,1.5041,1.5399,1.4955,1.5399,669328,0
1992-06-15,1.5399,1.5752,1.5399,1.5399,1389360,0
1992-06-16,1.5399,1.5752,1.5399,1.5532,664255,0
1992-06-17,1.5664,1.5664,1.5177,1.5399,640420,0
1992-06-18,1.5177,1.5664,1.4955,1.5399,1089175,0
1992-06-19,1.5309,1.6374,1.5309,1.624,1107937,0
1992-06-22,1.6019,1.695,1.6019,1.695,9527216,0
1992-06-23,1.6819,1.7216,1.6819,1.695,3873461,0
1992-06-24,1.695,1.7084,1.695,1.695,3790808,0
1992-06-25,1.695,1.7084,1.6597,1.695,4072739,0
1992-06-26,1.673,1.6819,1.6374,1.6374,3302510,0
1992-06-29,1.611,1.6461,1.6019,1.6461,2514527,0
1992-06-30,1.6461,1.695,1.6461,1.673,2077441,0
1992-07-01,1.673,1.735,1.673,1.7216,3029706,0
1992-07-02,1.735,1.735,1.695,1.7216,1439556,0
1992-07-06,1.7084,1.7794,1.7084,1.7706,1476570,0
1992-07-07,1.7706,1.8148,1.7571,1.7706,3756838,0
1992-07-08,1.7439,1.7927,1.735,1.7927,2442531,0
1992-07-09,1.7927,1.8059,1.7706,1.7927,2877076,0
1992-07-10,1.8148,1.8148,1.7927,1.8148,2371033,0
1992-07-13,1.7927,1.8148,1.735,1.735,1657085,0
1992-07-14,1.7439,1.7794,1.735,1.7706,2914601,0
1992-07-15,1.7571,1.7927,1.7571,1.7927,1248902,0
1992-07-16,1.7571,1.8148,1.7571,1.8059,3365384,0
1992-07-17,1.7927,1.8148,1.7794,1.8059,1197178,0
1992-07-20,1.7706,1.8059,1.7439,1.7927,974069,0
1992-07-21,1.7794,1.8059,1.7794,1.7927,1891346,0
1992-07-22,1.7571,1.7927,1.7216,1.7439,2093664,0
1992-07-23,1.7084,1.7439,1.6819,1.735,921336,0
1992-07-24,1.6597,1.7084,1.6461,1.695,1735175,0
1992-07-27,1.6819,1.695,1.6374,1.6461,1080551,0
1992-07-28,1.673,1.6819,1.6597,1.673,789502,0
1992-07-29,1.6819,1.6819,1.6019,1.611,1238255,0
1992-07-30,1.6019,1.611,1.5752,1.5887,1384788,0
1992-07-31,1.6019,1.6019,1.5309,1.5399,3150894,0
1992-08-03,1.5399,1.611,1.5177,1.5752,785953,0
1992-08-04,1.5752,1.6019,1.5752,1.6019,1007025,0
1992-08-05,1.5752,1.6019,1.5532,1.5752,1225574,0
1992-08-06,1.5887,1.5887,1.5664,1.5752,878741,0
1992-08-07,1.5532,1.5752,1.5532,1.5752,913734,0
1992-08-10,1.5532,1.5752,1.5532,1.5664,335673,0
1992-08-11,1.5752,1.5752,1.5532,1.5664,996381,0
1992-08-12,1.5399,1.5664,1.5399,1.5664,687578,0
1992-08-13,1.5664,1.624,1.5532,1.624,720031,0
1992-08-14,1.611,1.6461,1.5887,1.6019,1105397,0
1992-08-17,1.611,1.611,1.5887,1.5887,464979,0
1992-08-18,1.5887,1.6019,1.5664,1.5752,634845,0
1992-08-19,1.5664,1.6019,1.5664,1.5664,270266,0
1992-08-20,1.5887,1.5887,1.5664,1.5664,109020,0
1992-08-21,1.5887,1.5887,1.5399,1.5752,917780,0
1992-08-24,1.5309,1.5664,1.5041,1.5041,1365526,0
1992-08-25,1.5309,1.5309,1.4955,1.5041,1294535,0
1992-08-26,1.5177,1.5309,1.5177,1.5309,296634,0
1992-08-27,1.5309,1.5309,1.5041,1.5041,580589,0
1992-08-28,1.5088,1.5309,1.4864,1.4864,458387,0
1992-08-31,1.4955,1.4955,1.4598,1.4864,694673,0
1992-09-01,1.4598,1.4864,1.4598,1.4732,1327490,0
1992-09-02,1.4864,1.4864,1.4376,1.4598,1700187,0
1992-09-03,1.4732,1.4864,1.451,1.4732,1009054,0
1992-09-04,1.4864,1.4864,1.4155,1.4244,1417753,0
1992-09-08,1.4376,1.451,1.4244,1.4376,1490764,0
1992-09-09,1.4244,1.4732,1.4244,1.4732,653603,0
1992-09-10,1.4864,1.6151,1.4732,1.6019,2504389,0
1992-09-11,1.6019,1.6283,1.5797,1.6151,2150967,0
1992-09-14,1.6151,1.6374,1.6019,1.6151,1493815,0
1992-09-15,1.6151,1.6374,1.5931,1.5931,1417239,0
1992-09-16,1.5931,1.6019,1.5797,1.5797,764144,0
1992-09-17,1.5797,1.6019,1.5664,1.5931,622171,0
1992-09-18,1.5931,1.6019,1.5797,1.6019,527855,0
1992-09-21,1.5931,1.6151,1.5797,1.6151,690619,0
1992-09-22,1.5797,1.6283,1.5574,1.5574,252516,0
1992-09-23,1.5797,1.5931,1.5574,1.5931,976603,0
1992-09-24,1.5797,1.6019,1.5797,1.5797,2006453,0
1992-09-25,1.5931,1.5931,1.5088,1.5309,1190076,0
1992-09-28,1.4955,1.522,1.4864,1.5088,660705,0
1992-09-29,1.4955,1.522,1.4955,1.4955,348354,0
1992-09-30,1.4955,1.5441,1.4864,1.5309,788480,0
1992-10-01,1.5441,1.5441,1.522,1.5309,920321,0
1992-10-02,1.522,1.5309,1.5088,1.5088,1961323,0
1992-10-05,1.4955,1.4955,1.4155,1.4244,2409064,0
1992-10-06,1.4376,1.4864,1.4244,1.4376,4571175,0
1992-10-07,1.4376,1.4376,1.4023,1.4376,3196531,0
1992-10-08,1.4244,1.4376,1.4023,1.4023,1839115,0
1992-10-09,1.4244,1.4244,1.4023,1.4023,1156105,0
1992-10-12,1.4244,1.4244,1.4023,1.4155,726625,0
1992-10-13,1.4244,1.4376,1.4023,1.4376,1007536,0
1992-10-14,1.4376,1.451,1.4244,1.451,445202,0
1992-10-15,1.4244,1.4376,1.4155,1.4155,785445,0
1992-10-16,1.4244,1.4376,1.3888,1.4244,2060706,0
1992-10-19,1.3888,1.3888,1.3178,1.3178,3787770,0
1992-10-20,1.3269,1.3401,1.3047,1.3178,4334893,0
1992-10-21,1.3269,1.3269,1.2911,1.3178,7916274,0
1992-10-22,1.3269,1.3534,1.3178,1.3534,3578346,0
1992-10-23,1.3401,1.4155,1.3401,1.3756,1266139,0
1992-10-26,1.3888,1.3888,1.3269,1.3401,425428,0
1992-10-27,1.3269,1.3534,1.3269,1.3534,916770,0
1992-10-28,1.3401,1.3534,1.3401,1.3534,646509,0
1992-10-29,1.3534,1.3622,1.3401,1.3622,1866504,0
1992-10-30,1.3622,1.3622,1.3178,1.3178,1327996,0
1992-11-02,1.3401,1.3622,1.3178,1.3622,1266139,0
1992-11-03,1.3401,1.3756,1.3401,1.3756,1438544,0
1992-11-04,1.3756,1.4955,1.3622,1.4864,5558943,0
1992-11-05,1.5441,1.5574,1.4864,1.4955,6591824,0
1992-11-06,1.5088,1.5309,1.4864,1.4955,3250281,0
1992-11-09,1.4955,1.5088,1.4732,1.4955,1024775,0
1992-11-10,1.5088,1.5309,1.4864,1.522,839691,0
1992-11-11,1.5574,1.6019,1.5441,1.5797,2343647,0
1992-11-12,1.6019,1.6151,1.5797,1.5931,443684,0
1992-11-13,1.6019,1.6283,1.5931,1.6283,1255994,0
1992-11-16,1.6374,1.6374,1.5931,1.5931,1265631,0
1992-11-17,1.6019,1.6151,1.5797,1.6151,707358,0
1992-11-18,1.6151,1.6151,1.5931,1.6019,1365526,0
1992-11-19,1.5931,1.6773,1.5931,1.655,2696058,0
1992-11-20,1.6639,1.7485,1.6639,1.7261,1546033,0
1992-11-23,1.7261,1.7261,1.6905,1.7128,1331547,0
1992-11-24,1.6905,1.735,1.6905,1.735,1987186,0
1992-11-25,1.7261,1.735,1.7128,1.735,476638,0
1992-11-27,1.7172,1.7395,1.7172,1.7261,163277,0
1992-11-30,1.7172,1.7526,1.6905,1.6905,1920755,0
1992-12-01,1.7172,1.7261,1.6905,1.7039,2755891,0
1992-12-02,1.7172,1.7261,1.6905,1.7039,2123076,0
1992-12-03,1.7172,1.7261,1.6905,1.7261,625720,0
1992-12-04,1.7172,1.7526,1.7172,1.7395,1424854,0
1992-12-07,1.7526,1.7616,1.7261,1.7526,530893,0
1992-12-08,1.7526,1.7973,1.7526,1.7973,3005873,0
1992-12-09,1.7749,1.8104,1.7749,1.8104,2206233,0
1992-12-10,1.8104,1.8104,1.7749,1.7881,623693,0
1992-12-11,1.7881,1.8325,1.7881,1.8325,833611,0
1992-12-14,1.8325,1.8325,1.7973,1.7973,700763,0
1992-12-15,1.7973,1.8104,1.7749,1.7973,341759,0
1992-12-16,1.7749,1.8239,1.7616,1.7973,1077003,0
1992-12-17,1.8239,1.8593,1.8104,1.8239,1811740,0
1992-12-18,1.8503,1.8857,1.8325,1.8857,4906352,0
1992-12-21,1.8857,1.8857,1.8593,1.8857,2160598,0
1992-12-22,1.8726,1.8857,1.8593,1.8726,1756467,0
1992-12-23,1.8503,1.8726,1.8503,1.8726,637379,0
1992-12-24,1.8726,1.8857,1.8593,1.8857,273311,0
1992-12-28,1.8857,1.8857,1.8503,1.8726,800652,0
1992-12-29,1.8503,1.8726,1.8503,1.8726,537485,0
1992-12-30,1.8593,1.8726,1.8503,1.8726,536979,0
1992-12-31,1.8726,1.8949,1.8593,1.8593,1404062,0
1993-01-04,1.8593,1.8726,1.8503,1.8593,876714,0
1993-01-05,1.8726,1.8726,1.8503,1.8593,1181966,0
1993-01-06,1.8593,1.9213,1.8503,1.9213,619628,0
1993-01-07,1.9213,1.9437,1.908,1.908,768705,0
1993-01-08,1.908,1.9302,1.8857,1.8857,787473,0
1993-01-11,1.8857,1.8857,1.8593,1.8726,2311702,0
1993-01-12,1.8857,1.8949,1.8726,1.8949,1140886,0
1993-01-13,1.8949,1.8949,1.8726,1.8949,667299,0
1993-01-14,1.908,2.0633,1.8857,2.0633,3871430,0
1993-01-15,2.0633,2.1343,2.0368,2.1343,3501278,0
1993-01-18,2.1121,2.1477,2.0766,2.1254,1721477,0
1993-01-19,2.1343,2.1833,2.1254,2.161,2268092,0
1993-01-20,2.1477,2.1697,2.1343,2.1343,1878671,0
1993-01-21,2.1343,2.161,2.0988,2.1121,1979577,0
1993-01-22,2.0988,2.1254,2.0277,2.0368,2038397,0
1993-01-25,2.0146,2.0988,2.0146,2.0988,5489476,0
1993-01-26,2.0988,2.1343,2.09,2.1254,3162047,0
1993-01-27,2.0988,2.1343,2.09,2.0988,1194130,0
1993-01-28,2.09,2.1121,2.0633,2.0633,556764,0
1993-01-29,2.05,2.0766,1.957,1.9659,1886277,0
1993-02-01,1.9437,1.9659,1.9302,1.9659,1246362,0
1993-02-02,1.9791,2.0633,1.9659,2.0277,2186968,0
1993-02-03,2.0277,2.0277,1.9659,2.0013,2089103,0
1993-02-04,1.9923,2.0146,1.9213,1.9437,1141400,0
1993-02-05,1.9659,2.05,1.9659,2.0277,1241800,0
1993-02-08,2.05,2.1121,2.0368,2.05,1942062,0
1993-02-09,2.05,2.1254,2.0013,2.09,1814272,0
1993-02-10,2.0988,2.2186,2.0988,2.2053,3548940,0
1993-02-11,2.2053,2.2186,2.1697,2.1966,3376031,0
1993-02-12,2.1966,2.1966,2.0988,2.1343,2192045,0
1993-02-16,2.1254,2.1343,2.0146,2.0277,2160092,0
1993-02-17,2.0277,2.05,1.9302,2.0013,3826809,0
1993-02-18,2.0013,2.0766,2.0013,2.05,1191094,0
1993-02-19,2.05,2.0766,2.0368,2.0633,1581025,0
1993-02-22,2.0766,2.1343,2.0766,2.1254,2457739,0
1993-02-23,2.1121,2.1343,2.1121,2.1343,1001446,0
1993-02-24,2.1343,2.1343,2.09,2.1121,1992255,0
1993-02-25,2.0766,2.1121,2.0766,2.1121,1828477,0
1993-02-26,2.1254,2.1833,2.0988,2.1697,4166543,0
1993-03-01,2.152,2.2498,2.152,2.2098,1682439,0
1993-03-02,2.232,2.2853,2.2098,2.2721,1509027,0
1993-03-03,2.2721,2.3562,2.2721,2.343,4530616,0
1993-03-04,2.343,2.4006,2.3208,2.4006,2609350,0
1993-03-05,2.3783,2.4006,2.3562,2.3562,1287944,0
1993-03-08,2.3783,2.3918,2.3562,2.3651,2255422,0
1993-03-09,2.3918,2.3918,2.343,2.3562,737774,0
1993-03-10,2.343,2.3562,2.3208,2.3297,653603,0
1993-03-11,2.343,2.3651,2.232,2.2498,1303658,0
1993-03-12,2.2498,2.2498,2.2098,2.2498,907651,0
1993-03-15,2.2498,2.2587,2.2098,2.2098,843243,0
1993-03-16,2.2232,2.3076,2.2232,2.3076,2805582,0
1993-03-17,2.3076,2.3562,2.2941,2.3562,1851286,0
1993-03-18,2.3651,2.3918,2.3562,2.3783,2919168,0
1993-03-19,2.4139,2.4272,2.3651,2.3783,1734156,0
1993-03-22,2.3783,2.3918,2.2853,2.2941,1140379,0
1993-03-23,2.3076,2.3076,2.161,2.1876,1941553,0
1993-03-24,2.161,2.1876,2.0678,2.1166,1453757,0
1993-03-25,2.1032,2.1032,2.0412,2.09,1930904,0
1993-03-26,2.1032,2.161,2.1032,2.161,569940,0
1993-03-29,2.1387,2.1966,2.1254,2.1876,1161177,0
1993-03-30,2.1743,2.2232,2.161,2.2098,3182840,0
1993-03-31,2.2232,2.2587,2.2232,2.2498,998917,0
1993-04-01,2.2587,2.2587,1.9834,2.0056,3723881,0
1993-04-02,1.948,1.948,1.7084,1.7084,9034856,0
1993-04-05,1.7306,1.8148,1.7172,1.7881,5104102,0
1993-04-06,1.8148,1.8148,1.695,1.7172,3883601,0
1993-04-07,1.7084,1.7526,1.695,1.7526,2875053,0
1993-04-08,1.7526,1.7794,1.695,1.7084,1026301,0
1993-04-12,1.7172,1.7794,1.7172,1.7794,861496,0
1993-04-13,1.8148,1.9213,1.8017,1.8636,3865854,0
1993-04-14,1.8636,1.9347,1.8503,1.9124,1964367,0
1993-04-15,1.9213,1.9347,1.8636,1.8991,1895403,0
1993-04-16,1.8857,1.8857,1.7794,1.7881,1818839,0
1993-04-19,1.7881,1.8148,1.7526,1.7794,650049,0
1993-04-20,1.7794,1.7794,1.6819,1.7172,1808696,0
1993-04-21,1.7172,1.7526,1.695,1.7439,2323363,0
1993-04-22,1.7526,1.8636,1.7439,1.8017,1855850,0
1993-04-23,1.8017,1.8148,1.7794,1.7794,3783210,0
1993-04-26,1.7881,1.8148,1.7794,1.8148,1240280,0
1993-04-27,1.7881,1.8239,1.7881,1.8239,862002,0
1993-04-28,1.8503,1.8991,1.8369,1.8857,1000940,0
1993-04-29,1.8991,1.9124,1.8017,1.8369,2731549,0
1993-04-30,1.8148,1.8369,1.7439,1.7439,5754661,0
1993-05-03,1.7526,1.7794,1.7306,1.7794,5375893,0
1993-05-04,1.8857,1.9834,1.8857,1.9834,7255571,0
1993-05-05,1.9213,1.9213,1.8239,1.8636,3824785,0
1993-05-06,1.8503,1.8636,1.7794,1.7881,1449696,0
1993-05-07,1.8017,1.8239,1.7526,1.766,891927,0
1993-05-10,1.766,1.8148,1.7306,1.766,5658836,0
1993-05-11,1.7526,1.7794,1.7526,1.7794,2730535,0
1993-05-12,1.7526,1.8148,1.7439,1.8148,2420216,0
1993-05-13,1.7881,1.7881,1.7439,1.7439,1489756,0
1993-05-14,1.7526,1.7526,1.7084,1.7306,2745747,0
1993-05-17,1.7794,1.8369,1.766,1.8148,4277084,0
1993-05-18,1.8503,1.8503,1.8148,1.8369,1748864,0
1993-05-19,1.8369,1.8636,1.8017,1.8636,2370018,0
1993-05-20,1.8636,1.948,1.8369,1.948,3383641,0
1993-05-21,1.9347,1.9347,1.8636,1.8857,1429925,0
1993-05-24,1.8857,1.9701,1.8636,1.9701,2570303,0
1993-05-25,1.9701,2.0277,1.9701,2.0277,3055568,0
1993-05-26,2.0189,2.0812,2.0056,2.0812,1014642,0
1993-05-27,2.1166,2.1387,2.09,2.09,3928728,0
1993-05-28,2.0812,2.0812,2.0455,2.059,3394794,0
1993-06-01,2.059,2.0812,2.0455,2.0812,4515403,0
1993-06-02,2.0812,2.1432,2.0722,2.13,4181755,0
1993-06-03,2.1166,2.2009,2.1166,2.1876,6267311,0
1993-06-04,2.2009,2.2763,2.1876,2.2763,2885705,0
1993-06-07,2.263,2.2763,2.152,2.1876,2646366,0
1993-06-08,2.2009,2.2009,2.152,2.1788,758061,0
1993-06-09,2.152,2.1876,2.152,2.1788,666281,0
1993-06-10,2.1655,2.1788,2.13,2.1432,759586,0
1993-06-11,2.152,2.2142,2.152,2.2142,1201229,0
1993-06-14,2.2275,2.2408,2.1655,2.1788,1420796,0
1993-06-15,2.1788,2.1876,2.1166,2.1432,622171,0
1993-06-16,2.1432,2.152,2.1166,2.152,1116554,0
1993-06-17,2.1432,2.1788,2.13,2.1788,597825,0
1993-06-18,2.1655,2.1876,2.152,2.1655,1223037,0
1993-06-21,2.1655,2.1655,2.0722,2.0722,4050934,0
1993-06-22,2.0812,2.0942,2.0368,2.0942,992830,0
1993-06-23,2.0722,2.0942,2.0189,2.0368,993342,0
1993-06-24,2.0368,2.1079,2.0368,2.0812,629772,0
1993-06-25,2.0812,2.1432,2.0812,2.1432,501992,0
1993-06-28,2.1432,2.1655,2.13,2.1432,525319,0
1993-06-29,2.152,2.1655,2.0722,2.0812,611009,0
1993-06-30,2.0942,2.13,2.0722,2.1166,732703,0
1993-07-01,2.1166,2.2009,2.1166,2.1788,1356397,0
1993-07-02,2.1788,2.1788,2.152,2.1655,1396454,0
1993-07-06,2.1788,2.2142,2.1788,2.1876,617094,0
1993-07-07,2.152,2.1876,2.152,2.1876,745886,0
1993-07-08,2.1876,2.2142,2.1788,2.2009,2273163,0
1993-07-09,2.1876,2.2275,2.1876,2.2142,950237,0
1993-07-12,2.2275,2.2275,2.1788,2.1876,1314815,0
1993-07-13,2.2142,2.2985,2.2142,2.2985,3181322,0
1993-07-14,2.2985,2.3118,2.263,2.2985,2411596,0
1993-07-15,2.3118,2.3339,2.2853,2.2985,2305618,0
1993-07-16,2.2853,2.4182,2.2853,2.4095,2490693,0
1993-07-19,2.4182,2.4182,2.3339,2.3562,887868,0
1993-07-20,2.3829,2.4672,2.3829,2.4672,2042959,0
1993-07-21,2.4538,2.4538,2.3829,2.3961,2406525,0
1993-07-22,2.3829,2.3961,2.3118,2.3118,516701,0
1993-07-23,2.3118,2.3208,2.2985,2.3118,625212,0
1993-07-26,2.2985,2.3562,2.2985,2.3562,854907,0
1993-07-27,2.3473,2.3829,2.3473,2.3562,854907,0
1993-07-28,2.3562,2.3562,2.3339,2.3562,433033,0
1993-07-29,2.3562,2.4095,2.3473,2.3829,940600,0
1993-07-30,2.3961,2.4182,2.3693,2.3961,831585,0
1993-08-02,2.4095,2.4182,2.3961,2.4095,1598261,0
1993-08-03,2.4182,2.4317,2.3961,2.3961,748928,0
1993-08-04,2.3961,2.4182,2.3829,2.3961,1200722,0
1993-08-05,2.4182,2.4317,2.4095,2.4317,725607,0
1993-08-06,2.4317,2.4317,2.4095,2.4182,1385807,0
1993-08-09,2.4182,2.4317,2.3473,2.3562,1666208,0
1993-08-10,2.3829,2.4449,2.3562,2.3693,1270704,0
1993-08-11,2.3829,2.4182,2.3693,2.4182,1850782,0
1993-08-12,2.4672,2.6136,2.4449,2.5781,3073319,0
1993-08-13,2.5781,2.6493,2.5781,2.6136,1745822,0
1993-08-16,2.7067,2.7912,2.6934,2.7821,4987480,0
1993-08-17,2.7821,2.8267,2.769,2.7821,3277657,0
1993-08-18,2.8043,2.8531,2.7821,2.8176,3587473,0
1993-08-19,2.8043,2.8176,2.6934,2.7201,1390367,0
1993-08-20,2.7291,2.7466,2.6713,2.6713,2048538,0
1993-08-23,2.7067,2.7067,2.658,2.6713,1582540,0
1993-08-24,2.6846,2.7821,2.658,2.769,4792766,0
1993-08-25,2.6934,2.8621,2.6846,2.8531,2895836,0
1993-08-26,2.8888,2.9109,2.8621,2.8976,1268161,0
1993-08-27,2.9109,3.0307,2.8976,2.9952,1377187,0
1993-08-30,3.0219,3.0752,3.013,3.0752,922858,0
1993-08-31,3.0752,3.0752,3.0219,3.0352,3711195,0
1993-09-01,2.9863,2.9997,2.9642,2.9642,1121121,0
1993-09-02,2.9863,2.9997,2.9642,2.9642,2239196,0
1993-09-03,2.9863,2.9863,2.9286,2.9286,643970,0
1993-09-07,2.9286,2.9509,2.9065,2.9152,640420,0
1993-09-08,2.9509,2.9774,2.9152,2.9774,1218473,0
1993-09-09,2.9774,2.9774,2.9509,2.9774,1675342,0
1993-09-10,2.9774,2.9774,2.9421,2.9642,1592179,0
1993-09-13,2.9642,3.0971,2.9642,3.0971,1609932,0
1993-09-14,3.0971,3.0971,3.013,3.0219,1897439,0
1993-09-15,3.013,3.0219,2.9286,2.9509,2264547,0
1993-09-16,2.9286,2.9421,2.9065,2.9152,1073957,0
1993-09-17,2.8664,2.9152,2.8444,2.9065,3276138,0
1993-09-20,2.9065,2.9152,2.831,2.831,1416733,0
1993-09-21,2.7955,2.831,2.7734,2.8089,2073893,0
1993-09-22,2.8176,3.0352,2.8089,2.9997,2912580,0
1993-09-23,2.9997,3.0572,2.9863,3.0352,3342566,0
1993-09-24,3.0219,3.1326,3.0219,3.1195,1328504,0
1993-09-27,3.1326,3.1683,3.0971,3.1195,1619053,0
1993-09-28,3.0839,3.0971,2.9774,2.9863,1111988,0
1993-09-29,2.9774,3.0484,2.9286,3.0219,1231152,0
1993-09-30,3.0352,3.0484,2.9863,2.9997,815870,0
1993-10-01,2.9997,3.0352,2.9774,3.0219,497432,0
1993-10-04,3.0219,3.1906,3.0219,3.1815,2334520,0
1993-10-05,3.2036,3.2525,3.1815,3.2173,3035794,0
1993-10-06,3.2036,3.2036,3.1326,3.1683,1356903,0
1993-10-07,3.1549,3.1683,3.1105,3.1326,1176900,0
1993-10-08,3.1326,3.1815,3.0971,3.1461,2014057,0
1993-10-11,3.1461,3.3147,3.1326,3.3147,1658605,0
1993-10-12,3.3147,3.3147,3.1906,3.2036,2018625,0
1993-10-13,3.6165,3.8294,3.4921,3.8204,21447277,0
1993-10-14,3.8204,4.0735,3.8204,3.9182,13726724,0
1993-10-15,3.9182,3.9271,3.7584,3.7716,7401096,0
1993-10-18,3.7716,3.7716,3.5277,3.6031,6003129,0
1993-10-19,3.6031,3.6386,3.47,3.5055,6518304,0
1993-10-20,3.5808,3.8072,3.5543,3.7229,6826600,0
1993-10-21,3.7364,3.8648,3.7095,3.856,7919831,0
1993-10-22,3.856,3.8783,3.7716,3.7939,4366831,0
1993-10-25,3.8072,3.8204,3.6519,3.7095,4834346,0
1993-10-26,3.7229,3.785,3.6386,3.7716,4380525,0
1993-10-27,3.785,3.8294,3.7364,3.8294,2322354,0
1993-10-28,3.8072,3.9759,3.8072,3.9271,4787700,0
1993-10-29,3.9182,4.0247,3.9182,4.0247,3542862,0
1993-11-01,4.0247,4.0602,3.9891,4.0113,4270492,0
1993-11-02,3.9981,4.0247,3.9759,3.9891,1679402,0
1993-11-03,4.0113,4.0113,3.7939,3.8072,3434346,0
1993-11-04,3.8294,3.8783,3.7584,3.785,3246220,0
1993-11-05,3.7229,3.785,3.6873,3.785,1531839,0
1993-11-08,3.7584,3.856,3.7584,3.8294,2703667,0
1993-11-09,3.8648,3.9891,3.856,3.9759,6200885,0
1993-11-10,3.9981,4.0113,3.8648,3.9048,2699603,0
1993-11-11,3.8916,3.9182,3.8204,3.8204,1302142,0
1993-11-12,3.8294,3.856,3.6962,3.6962,2575375,0
1993-11-15,3.7364,3.7364,3.6386,3.6962,1015146,0
1993-11-16,3.6742,3.6962,3.6386,3.6607,1136335,0
1993-11-17,3.6607,3.6962,3.6031,3.6253,902578,0
1993-11-18,3.5898,3.6165,3.5055,3.5808,2583489,0
1993-11-19,3.5675,3.5898,3.4835,3.4835,3684331,0
1993-11-22,3.4835,3.4921,3.337,3.337,2215872,0
1993-11-23,3.3724,3.3945,3.3235,3.3945,2760451,0
1993-11-24,3.3857,3.5543,3.3857,3.5277,1712350,0
1993-11-26,3.5098,3.5943,3.5098,3.5808,978127,0
1993-11-29,3.6296,3.6653,3.5808,3.6076,1711337,0
1993-11-30,3.5808,3.5943,3.5189,3.5453,1492794,0
1993-12-01,3.5943,3.643,3.5587,3.6076,901563,0
1993-12-02,3.6076,3.6296,3.4477,3.5098,1917204,0
1993-12-03,3.4256,3.4746,3.4123,3.4612,6752061,0
1993-12-06,3.4477,3.5098,3.3902,3.4967,5239998,0
1993-12-07,3.4835,3.5098,3.4388,3.4388,2071355,0
1993-12-08,3.4477,3.4477,3.3147,3.3634,7963440,0
1993-12-09,3.3768,3.4256,3.3412,3.3502,3833405,0
1993-12-10,3.3502,3.3634,3.1726,3.1726,59618524,0
1993-12-13,3.1815,3.3147,3.1815,3.2924,5147707,0
1993-12-14,3.2703,3.2924,3.1461,3.1815,2024708,0
1993-12-15,3.1593,3.1948,3.1461,3.1948,1580011,0
1993-12-16,3.1948,3.1948,3.0616,3.1372,2101781,0
1993-12-17,3.1593,3.1815,3.1238,3.1593,3377554,0
1993-12-20,3.186,3.2615,3.1638,3.186,2203703,0
1993-12-21,3.1993,3.1993,3.1282,3.1726,1812246,0
1993-12-22,3.186,3.2836,3.1638,3.2836,2479544,0
1993-12-23,3.2836,3.3324,3.2703,3.2968,2468895,0
1993-12-27,3.3191,3.3412,3.2836,3.3057,1757994,0
1993-12-28,3.2836,3.3324,3.2836,3.2968,1373124,0
1993-12-29,3.3057,3.3412,3.2968,3.3412,1689539,0
1993-12-30,3.3412,3.4301,3.3412,3.4033,1668751,0
1993-12-31,3.4033,3.5142,3.4033,3.5142,1825934,0
1994-01-03,3.4877,3.5142,3.3191,3.3324,2483092,0
1994-01-04,3.3545,3.3945,3.3191,3.3412,2587039,0
1994-01-05,3.3545,3.3545,3.2703,3.2968,3138725,0
1994-01-06,3.3191,3.3191,3.1726,3.186,2527208,0
1994-01-07,3.2127,3.2127,3.0662,3.0928,1985660,0
1994-01-10,3.0794,3.235,3.0528,3.2259,1947630,0
1994-01-11,3.2482,3.3057,3.1638,3.1726,1675848,0
1994-01-12,3.1993,3.2127,3.0662,3.0928,4651804,0
1994-01-13,3.1151,3.1638,3.0928,3.1282,1418262,0
1994-01-14,3.1282,3.1372,3.0794,3.1282,1253463,0
1994-01-17,3.1282,3.1506,3.0662,3.0794,1079537,0
1994-01-18,3.0928,3.0928,3.0173,3.0662,2987615,0
1994-01-19,3.0794,3.0794,2.9952,3.0173,2214349,0
1994-01-20,3.0173,3.0395,2.9242,3.0173,3481503,0
1994-01-21,3.0173,3.0395,2.9685,2.9819,3124533,0
1994-01-24,3.0041,3.0307,2.9685,3.0041,2061720,0
1994-01-25,3.0307,3.0307,2.8621,2.9463,2564722,0
1994-01-26,2.9819,2.9952,2.9242,2.9463,2049552,0
1994-01-27,2.9242,2.9598,2.8976,2.9242,3133148,0
1994-01-28,2.9242,3.0307,2.9065,3.0173,1371103,0
1994-01-31,3.0173,3.0794,3.0173,3.0307,1835068,0
1994-02-01,3.0041,3.0395,2.9952,3.0041,994860,0
1994-02-02,3.0173,3.0528,2.9685,3.0528,1912647,0
1994-02-03,3.0395,3.1151,3.0395,3.0395,1130078,0
1994-02-04,3.0616,3.0616,2.8621,2.8796,2288885,0
1994-02-07,2.8267,2.9152,2.8267,2.9152,843418,0
1994-02-08,2.9152,2.9152,2.7734,2.7912,1707447,0
1994-02-09,2.7334,2.7912,2.6446,2.7912,4463852,0
1994-02-10,2.7912,2.9509,2.7912,2.8976,2829074,0
1994-02-11,2.8976,2.9509,2.8089,2.9331,1907906,0
1994-02-14,2.9509,3.0616,2.9331,3.0395,1927515,0
1994-02-15,3.0395,3.1326,3.0395,3.0616,1827119,0
1994-02-16,3.1326,3.1506,2.9685,2.9863,2017436,0
1994-02-17,2.9863,3.0041,2.9331,2.9509,1733829,0
1994-02-18,2.9331,2.9509,2.8796,2.9509,1461699,0
1994-02-22,2.8796,2.9685,2.8796,2.8976,2438977,0
1994-02-23,2.9331,3.0395,2.9152,2.9685,1468117,0
1994-02-24,2.8444,2.8444,2.6623,2.8267,2917309,0
1994-02-25,2.8796,2.9685,2.7734,2.7912,3571074,0
1994-02-28,2.9152,2.9509,2.8796,2.9509,2029269,0
1994-03-01,3.0041,3.0616,2.9331,2.9863,3643759,0
1994-03-02,2.9152,2.9152,2.8444,2.8976,1649315,0
1994-03-03,2.9152,2.9509,2.8796,2.8976,1275430,0
1994-03-04,2.9509,3.0616,2.9331,3.0616,1666554,0
1994-03-07,3.0971,3.1151,2.9331,2.9685,1374136,0
1994-03-08,2.9331,2.9685,2.8976,2.9509,1301122,0
1994-03-09,2.9509,2.9685,2.8796,2.9152,1023253,0
1994-03-10,2.8976,2.9685,2.8976,2.8976,925219,0
1994-03-11,2.9331,2.9331,2.7734,2.8444,1877825,0
1994-03-14,2.8621,2.8621,2.7734,2.7912,1108779,0
1994-03-15,2.8089,2.8621,2.7912,2.7912,1720636,0
1994-03-16,2.8267,2.8976,2.8267,2.8621,896488,0
1994-03-17,2.8796,3.0794,2.8089,3.0616,1834895,0
1994-03-18,3.0219,3.0616,2.9685,3.0041,931306,0
1994-03-21,2.9509,2.9863,2.8796,2.9331,558786,0
1994-03-22,2.9863,3.0041,2.9509,2.9685,563515,0
1994-03-23,3.0041,3.0041,2.9509,2.9685,296126,0
1994-03-24,2.9331,2.9331,2.8089,2.8796,899868,0
1994-03-25,2.8796,2.9152,2.8444,2.8444,524640,0
1994-03-28,2.8444,2.8976,2.7734,2.8621,649722,0
1994-03-29,2.8796,2.9152,2.7734,2.7912,1158470,0
1994-03-30,2.7912,2.7912,2.6801,2.6801,953955,0
1994-03-31,2.698,2.7512,2.5338,2.6269,1701368,0
1994-04-04,2.5513,2.6446,2.5159,2.5691,830234,0
1994-04-05,2.5869,2.7334,2.5869,2.7334,1108779,0
1994-04-06,2.698,2.698,2.5691,2.5691,1986335,0
1994-04-07,2.6269,2.6446,2.4982,2.5513,3456485,0
1994-04-08,2.5513,2.5513,2.4095,2.4449,2650931,0
1994-04-11,2.4272,2.4982,2.4272,2.4982,493880,0
1994-04-12,2.4805,2.4982,2.4449,2.4805,537152,0
1994-04-13,2.4805,2.4805,2.3741,2.4095,1119936,0
1994-04-14,2.3741,2.4272,2.3741,2.3741,1047257,0
1994-04-15,2.4095,2.4095,2.3562,2.3918,1260903,0
1994-04-18,2.3562,2.3918,2.2098,2.2452,1393414,0
1994-04-19,2.263,2.263,2.1919,2.2186,877560,0
1994-04-20,2.2275,2.2452,2.1743,2.1919,1173689,0
1994-04-21,2.2275,2.2452,2.1919,2.2452,930294,0
1994-04-22,2.2275,2.3076,2.2098,2.2807,1807172,0
1994-04-25,2.2985,2.3208,2.2807,2.2985,647018,0
1994-04-26,2.2985,2.3918,2.2985,2.3918,609486,0
1994-04-28,2.3918,2.4095,2.2807,2.2807,989447,0
1994-04-29,2.2807,2.3208,2.2452,2.2807,626051,0
1994-05-02,2.3208,2.3562,2.2452,2.3384,869780,0
1994-05-03,2.3562,2.5338,2.3384,2.5159,1495839,0
1994-05-04,2.5513,2.6048,2.5159,2.5958,927584,0
1994-05-05,2.6048,2.6446,2.5513,2.6048,411398,0
1994-05-06,2.5869,2.6048,2.5338,2.5691,370830,0
1994-05-09,2.5338,2.5691,2.4982,2.5071,503012,0
1994-05-10,2.4982,2.5338,2.4449,2.4805,448582,0
1994-05-11,2.4449,2.4805,2.3651,2.4182,1769315,0
1994-05-12,2.4627,2.4627,2.3384,2.3651,1659455,0
1994-05-13,2.3741,2.3918,2.2985,2.3562,482724,0
1994-05-16,2.3562,2.3741,2.2985,2.3651,591910,0
1994-05-17,2.3918,2.4272,2.3384,2.3562,1184500,0
1994-05-18,2.4095,2.4095,2.3384,2.3918,821103,0
1994-05-19,2.3829,2.3918,2.2807,2.2985,566563,0
1994-05-20,2.263,2.3208,2.263,2.2807,804541,0
1994-05-23,2.2807,2.2807,2.2452,2.2541,398892,0
1994-05-24,2.2452,2.5691,2.2452,2.5338,5916080,0
1994-05-25,2.5159,2.6048,2.4627,2.5958,2677632,0
1994-05-26,2.5869,2.6269,2.5869,2.5869,261646,0
1994-05-27,2.5737,2.6493,2.556,2.6136,1081061,0
1994-05-31,2.6136,2.6136,2.5292,2.5914,1110128,0
1994-06-01,2.5737,2.6136,2.5381,2.5914,1961323,0
1994-06-02,2.5914,2.6493,2.5737,2.6493,1466090,0
1994-06-03,2.6846,2.8267,2.6846,2.7555,1289293,0
1994-06-06,2.7912,2.7912,2.6668,2.7023,823810,0
1994-06-07,2.7201,2.7201,2.6668,2.6758,456356,0
1994-06-08,2.6668,2.7023,2.5914,2.6312,634507,0
1994-06-09,2.6312,2.7555,2.6136,2.7555,879584,0
1994-06-10,2.7555,2.8267,2.7201,2.7734,1299772,0
1994-06-13,2.7734,2.7734,2.7201,2.7201,561489,0
1994-06-14,2.7555,2.7734,2.7201,2.7734,193362,0
1994-06-15,2.7378,2.7912,2.6493,2.6846,413769,0
1994-06-16,2.6846,2.7201,2.6493,2.6934,313366,0
1994-06-17,2.7023,2.7378,2.6312,2.6668,1727738,0
1994-06-20,2.6312,2.6846,2.5914,2.6312,922514,0
1994-06-21,2.6136,2.6136,2.5203,2.6136,672706,0
1994-06-22,2.6312,2.6846,2.6136,2.6493,1184500,0
1994-06-23,2.6846,2.6846,2.6493,2.6493,628087,0
1994-06-24,2.6312,2.6493,2.5203,2.5203,714959,0
1994-06-27,2.4849,2.5914,2.4672,2.5914,335337,0
1994-06-28,2.6136,2.6493,2.5737,2.6136,711242,0
1994-06-29,2.6136,2.6668,2.5914,2.6136,317422,0
1994-06-30,2.6312,2.6668,2.5737,2.6136,771412,0
1994-07-01,2.6312,2.6493,2.5914,2.6136,719690,0
1994-07-05,2.6493,2.6668,2.556,2.556,872827,0
1994-07-06,2.556,2.556,2.4849,2.5203,1078358,0
1994-07-07,2.5027,2.5381,2.3918,2.4272,2431202,0
1994-07-08,2.4272,2.4449,2.3918,2.3918,719359,0
1994-07-11,2.3918,2.4272,2.3741,2.3918,477653,0
1994-07-12,2.3918,2.4095,2.3208,2.4095,826856,0
1994-07-13,2.232,2.232,2.05,2.1966,9304617,0
1994-07-14,2.2142,2.2853,2.1966,2.2674,1971128,0
1994-07-15,2.2587,2.2853,2.232,2.2674,1067202,0
1994-07-18,2.2674,2.3741,2.2674,2.3562,3332758,0
1994-07-19,2.3562,2.3562,2.3208,2.3208,1628346,0
1994-07-20,2.3562,2.3562,2.2674,2.303,1417414,0
1994-07-21,2.303,2.4449,2.2498,2.4272,4076455,0
1994-07-22,2.4449,2.4849,2.3473,2.3741,1894734,0
1994-07-25,2.3918,2.3918,2.3208,2.3384,1311265,0
1994-07-26,2.3741,2.3741,2.303,2.3562,1981608,0
1994-07-27,2.3384,2.3918,2.3208,2.3562,723072,0
1994-07-28,2.4095,2.4095,2.3384,2.3384,461425,0
1994-07-29,2.3741,2.3918,2.3208,2.3562,1180101,0
1994-08-01,2.3384,2.3741,2.3384,2.3473,1082416,0
1994-08-02,2.3741,2.3741,2.3384,2.3473,644648,0
1994-08-03,2.3741,2.3741,2.2853,2.303,253871,0
1994-08-04,2.3208,2.3208,2.2674,2.2674,803865,0
1994-08-05,2.303,2.3562,2.2674,2.3473,1301798,0
1994-08-08,2.3741,2.3918,2.3384,2.3741,416806,0
1994-08-09,2.3741,2.3918,2.3384,2.3918,178827,0
1994-08-10,2.3918,2.4449,2.3562,2.4272,586502,0
1994-08-11,2.4272,2.4849,2.3918,2.4449,1176388,0
1994-08-12,2.4849,2.4849,2.4095,2.4095,235613,0
1994-08-15,2.4849,2.5027,2.4449,2.4672,1323100,0
1994-08-16,2.4672,2.4849,2.3918,2.3918,710566,0
1994-08-17,2.4272,2.4672,2.3918,2.4672,193020,0
1994-08-18,2.4672,2.5381,2.4095,2.5381,1289631,0
1994-08-19,2.5381,2.556,2.5027,2.5203,559459,0
1994-08-22,2.5027,2.5381,2.4272,2.4849,387395,0
1994-08-23,2.4272,2.4449,2.3741,2.3918,521606,0
1994-08-24,2.3918,2.4095,2.3741,2.4095,267057,0
1994-08-25,2.4272,2.4272,2.3562,2.3562,675412,0
1994-08-26,2.4095,2.4449,2.3741,2.4449,630449,0
1994-08-29,2.4715,2.4715,2.343,2.3961,677101,0
1994-08-30,2.4139,2.4317,2.3783,2.3961,610503,0
1994-08-31,2.3961,2.4139,2.303,2.3252,1683786,0
1994-09-01,2.3252,2.3606,2.2853,2.303,249134,0
1994-09-02,2.2853,2.343,2.2498,2.3252,937732,0
1994-09-06,2.343,2.343,2.2853,2.343,206883,0
1994-09-07,2.343,2.343,2.2674,2.3339,1081061,0
1994-09-08,2.343,2.3606,2.303,2.3517,1213913,0
1994-09-09,2.343,2.343,2.303,2.343,694337,0
1994-09-12,2.3252,2.3606,2.3252,2.3339,489823,0
1994-09-13,2.3961,2.4139,2.3606,2.405,974238,0
1994-09-14,2.4139,2.4139,2.343,2.3783,345480,0
1994-09-15,2.3783,2.3783,2.343,2.3517,858628,0
1994-09-16,2.3606,2.3961,2.343,2.3961,880939,0
1994-09-19,2.4139,2.4317,2.3606,2.4139,370156,0
1994-09-20,2.3874,2.4317,2.343,2.3606,202822,0
1994-09-21,2.3783,2.3783,2.2674,2.2853,1780470,0
1994-09-22,2.303,2.343,2.2674,2.303,437770,0
1994-09-23,2.343,2.343,2.2674,2.3118,691295,0
1994-09-26,2.343,2.343,2.2498,2.2674,909673,0
1994-09-27,2.2498,2.2853,2.1966,2.2142,580081,0
1994-09-28,2.2142,2.303,2.1788,2.2587,1129068,0
1994-09-29,2.2674,2.2674,2.1966,2.1966,515518,0
1994-09-30,2.2142,2.2142,2.161,2.2142,3728271,0
1994-10-03,2.2142,2.2674,2.161,2.2498,3465272,0
1994-10-04,2.2674,2.2674,2.1788,2.1966,683520,0
1994-10-05,2.1966,2.2674,2.1254,2.232,1783512,0
1994-10-06,2.2674,2.303,2.1788,2.1788,854907,0
1994-10-07,2.2142,2.2498,2.1788,2.1788,1317017,0
1994-10-10,2.232,2.3961,2.232,2.3874,1809885,0
1994-10-11,2.3961,2.4893,2.3961,2.4715,1192279,0
1994-10-12,2.4715,2.5426,2.4317,2.5071,1521536,0
1994-10-13,2.5426,2.5781,2.4805,2.4893,2047864,0
1994-10-14,2.5071,2.5071,2.4317,2.4893,442160,0
1994-10-17,2.5071,2.5071,2.4494,2.4715,513486,0
1994-10-18,2.4715,2.5249,2.4715,2.5071,352580,0
1994-10-19,2.4893,2.5071,2.4317,2.5071,732872,0
1994-10-20,2.5071,2.5071,2.4494,2.4715,442160,0
1994-10-21,2.4494,2.4893,2.4317,2.4494,265706,0
1994-10-24,2.4494,2.4494,2.303,2.3606,2364603,0
1994-10-25,2.3252,2.4715,2.3252,2.4139,920488,0
1994-10-26,2.4317,2.4494,2.4139,2.4139,731533,0
1994-10-27,2.4494,2.4627,2.3252,2.343,696031,0
1994-10-28,2.3783,2.4805,2.3606,2.4715,774452,0
1994-10-31,2.4494,2.4893,2.4139,2.4139,677775,0
1994-11-01,2.3961,2.4139,2.3252,2.3606,1019539,0
1994-11-02,2.3252,2.3606,2.2853,2.303,578392,0
1994-11-03,2.303,2.3606,2.2853,2.3517,456023,0
1994-11-04,2.343,2.3961,2.3252,2.343,224117,0
1994-11-07,2.3252,2.3606,2.303,2.303,371168,0
1994-11-08,2.343,2.3783,2.303,2.3606,635863,0
1994-11-09,2.4139,2.5781,2.3783,2.4893,2597854,0
1994-11-10,2.5249,2.5249,2.4317,2.5071,1032040,0
1994-11-11,2.5249,2.5781,2.5071,2.5249,762965,0
1994-11-14,2.5249,2.5869,2.5249,2.5781,1117911,0
1994-11-15,2.5781,2.6136,2.5426,2.5691,1684469,0
1994-11-16,2.5781,2.5958,2.5602,2.5602,698058,0
1994-11-17,2.6312,2.6668,2.5249,2.5691,904259,0
1994-11-18,2.5602,2.5958,2.5249,2.5249,463114,0
1994-11-21,2.5426,2.5602,2.4227,2.4317,2425794,0
1994-11-22,2.4139,2.4317,2.3783,2.4139,1278813,0
1994-11-23,2.343,2.3606,2.2498,2.343,711578,0
1994-11-25,2.3473,2.3473,2.3076,2.3297,684875,0
1994-11-28,2.3076,2.3473,2.3076,2.3473,3195179,0
1994-11-29,2.3076,2.3473,2.3076,2.3297,1435331,0
1994-11-30,2.3076,2.3473,2.2721,2.2721,368128,0
1994-12-01,2.2541,2.2895,2.2186,2.2541,399224,0
1994-12-02,2.2365,2.2721,2.2186,2.2541,266039,0
1994-12-05,2.2721,2.3076,2.2541,2.3076,1431948,0
1994-12-06,2.3076,2.3076,2.2365,2.2721,328237,0
1994-12-07,2.2541,2.2541,2.2009,2.2365,446891,0
1994-12-08,2.2186,2.2721,2.161,2.161,1034749,0
1994-12-09,2.1788,2.1788,2.0013,2.0722,2749300,0
1994-12-12,2.09,2.1432,2.0722,2.1254,417485,0
1994-12-13,2.1432,2.1788,2.1254,2.1432,356632,0
1994-12-14,2.161,2.1788,2.0722,2.1254,1701029,0
1994-12-15,2.1079,2.3297,2.1079,2.3297,1740916,0
1994-12-16,2.3297,2.3651,2.2541,2.2721,781552,0
1994-12-19,2.2541,2.3208,2.2009,2.2541,410721,0
1994-12-20,2.2541,2.2895,2.2186,2.2186,1202418,0
1994-12-21,2.2186,2.2365,2.161,2.1788,775811,0
1994-12-22,2.1788,2.2541,2.1788,2.2365,783917,0
1994-12-23,2.2186,2.2541,2.2186,2.2186,536815,0
1994-12-27,2.2541,2.2721,2.2365,2.2721,1038128,0
1994-12-28,2.2365,2.2895,2.2365,2.2541,1089175,0
1994-12-29,2.2365,2.2721,2.2186,2.2186,1401860,0
1994-12-30,2.2186,2.2721,2.2009,2.2365,1616521,0
1995-01-03,2.2721,2.2721,2.2009,2.2365,639911,0
1995-01-04,2.2186,2.2541,2.1788,2.2186,732198,0
1995-01-05,2.1788,2.2186,2.1432,2.161,1016492,0
1995-01-06,2.161,2.2186,2.1432,2.1432,1089175,0
1995-01-09,2.1788,2.1788,2.09,2.09,544923,0
1995-01-10,2.1079,2.2365,2.1079,2.2009,2179023,0
1995-01-11,2.2009,2.2365,2.1788,2.1788,1080045,0
1995-01-12,2.1788,2.2186,2.1788,2.2186,2331480,0
1995-01-13,2.1788,2.2186,2.1788,2.1919,1844023,0
1995-01-16,2.2186,2.2721,2.1788,2.2541,1553979,0
1995-01-17,2.2721,2.2895,2.2365,2.2365,1212895,0
1995-01-18,2.2365,2.2721,2.2186,2.2186,1300455,0
1995-01-19,2.2186,2.2365,2.161,2.1788,738623,0
1995-01-20,2.2009,2.2009,2.1254,2.1788,774452,0
1995-01-23,2.161,2.161,2.1254,2.161,758567,0
1995-01-24,2.161,2.161,2.1254,2.1432,720702,0
1995-01-25,2.1432,2.1788,2.1079,2.1432,360010,0
1995-01-26,2.1788,2.2541,2.161,2.2186,384692,0
1995-01-27,2.2365,2.2541,2.2009,2.2365,484413,0
1995-01-30,2.2009,2.2365,2.1254,2.161,265362,0
1995-01-31,2.1432,2.1788,2.1254,2.1254,393479,0
1995-02-01,2.161,2.2009,2.1432,2.1432,1336958,0
1995-02-02,2.1432,2.1788,2.1079,2.1432,1053338,0
1995-02-03,2.161,2.2365,2.161,2.2186,803192,0
1995-02-06,2.2009,2.2365,2.2009,2.2186,693322,0
1995-02-07,2.2365,2.2895,2.2186,2.2541,1156783,0
1995-02-08,2.2721,2.3473,2.2541,2.3076,946857,0
1995-02-09,2.3297,2.3473,2.3076,2.3208,615234,0
1995-02-10,2.3076,2.4006,2.3076,2.3297,711242,0
1995-02-13,2.3651,2.3651,2.2895,2.3076,1032386,0
1995-02-14,2.3076,2.3076,2.2721,2.2895,187951,0
1995-02-15,2.3076,2.3473,2.2721,2.3076,379286,0
1995-02-16,2.3297,2.3651,2.3076,2.3208,319117,0
1995-02-17,2.3076,2.3297,2.2895,2.2895,210602,0
1995-02-21,2.3297,2.3297,2.2721,2.3076,164288,0
1995-02-22,2.2721,2.3297,2.2721,2.3076,567232,0
1995-02-23,2.3076,2.3829,2.3076,2.3473,467851,0
1995-02-24,2.3473,2.3651,2.2895,2.3297,568925,0
1995-02-27,2.3473,2.3473,2.3118,2.3118,407677,0
1995-02-28,2.3297,2.3473,2.2941,2.3297,471562,0
1995-03-01,2.3297,2.3473,2.2941,2.303,303227,0
1995-03-02,2.2941,2.3297,2.2763,2.2941,293413,0
1995-03-03,2.3118,2.3297,2.2763,2.3118,124403,0
1995-03-06,2.2941,2.3118,2.2763,2.2941,217016,0
1995-03-07,2.3297,2.3297,2.2408,2.2587,213644,0
1995-03-08,2.2587,2.2941,2.2142,2.2232,324856,0
1995-03-09,2.2408,2.2587,2.1833,2.1833,194709,0
1995-03-10,2.1833,2.2941,2.1833,2.2763,464128,0
1995-03-13,2.2587,2.2941,2.2408,2.2408,191673,0
1995-03-14,2.2763,2.2941,2.2232,2.2408,1434992,0
1995-03-15,2.2587,2.2587,2.2053,2.2053,410721,0
1995-03-16,2.2408,2.2853,2.2232,2.2587,481708,0
1995-03-17,2.3297,2.3297,2.2763,2.3118,322492,0
1995-03-20,2.2763,2.2941,2.2232,2.2232,307617,0
1995-03-21,2.2232,2.2408,2.1833,2.2053,267057,0
1995-03-22,2.2053,2.2763,2.2053,2.2763,1390367,0
1995-03-23,2.3297,2.3829,2.2941,2.3297,1745312,0
1995-03-24,2.3473,2.3829,2.3297,2.3829,2128992,0
1995-03-27,2.3651,2.3829,2.3118,2.3473,1297409,0
1995-03-28,2.3297,2.3473,2.2763,2.2763,375226,0
1995-03-29,2.3118,2.3118,2.2587,2.2587,241364,0
1995-03-30,2.2587,2.2763,2.2053,2.2587,623352,0
1995-03-31,2.2232,2.2763,2.2053,2.2674,306940,0
1995-04-03,2.2763,2.2941,2.1833,2.2053,610503,0
1995-04-04,2.2053,2.2408,2.1833,2.2053,304242,0
1995-04-05,2.2587,2.2763,2.2053,2.232,709885,0
1995-04-06,2.2763,2.3118,2.2587,2.2763,777494,0
1995-04-07,2.2763,2.3297,2.2408,2.3297,1659455,0
1995-04-10,2.2941,2.3473,2.2763,2.2941,435403,0
1995-04-11,2.2763,2.3297,2.2053,2.2142,1013447,0
1995-04-12,2.2408,2.2408,2.1833,2.1833,205194,0
1995-04-13,2.2232,2.2408,2.1655,2.2053,481708,0
1995-04-17,2.2053,2.2053,2.1121,2.13,569940,0
1995-04-18,2.13,2.1477,2.1121,2.13,486776,0
1995-04-19,2.13,2.13,2.0544,2.0766,772426,0
1995-04-20,2.0766,2.1121,2.0544,2.0544,577042,0
1995-04-21,2.0942,2.0942,2.0544,2.0942,474617,0
1995-04-24,2.0942,2.0942,2.0544,2.0544,237641,0
1995-04-25,2.0544,2.0766,2.0013,2.0013,339397,0
1995-04-26,2.0368,2.0766,2.0189,2.0544,541543,0
1995-04-27,2.0766,2.2232,2.0544,2.2232,1184847,0
1995-04-28,2.2053,2.2763,2.1655,2.2674,1092884,0
1995-05-01,2.2587,2.2763,2.1655,2.2232,750450,0
1995-05-02,2.2232,2.2232,2.1655,2.1833,534107,0
1995-05-03,2.2053,2.2408,2.1833,2.2053,946175,0
1995-05-04,2.2053,2.2408,2.13,2.13,1014463,0
1995-05-05,2.13,2.1477,2.1121,2.13,985387,0
1995-05-08,2.13,2.1477,2.0942,2.1477,1207488,0
1995-05-09,2.1655,2.1833,2.1121,2.13,775811,0
1995-05-10,2.1121,2.2408,2.1121,2.2408,933000,0
1995-05-11,2.2408,2.4006,2.2232,2.3651,1615847,0
1995-05-12,2.4006,2.4182,2.3651,2.4182,1258197,0
1995-05-15,2.4182,2.4182,2.3651,2.4182,666615,0
1995-05-16,2.4006,2.4404,2.3473,2.3829,478667,0
1995-05-17,2.3651,2.4006,2.3118,2.3651,388750,0
1995-05-18,2.3651,2.3651,2.2941,2.3208,710900,0
1995-05-19,2.3118,2.3297,2.2941,2.3208,853554,0
1995-05-22,2.3297,2.3297,2.3118,2.3297,1274084,0
1995-05-23,2.3473,2.3651,2.2941,2.3118,531739,0
1995-05-24,2.3118,2.3297,2.2941,2.3297,406323,0
1995-05-25,2.2941,2.3297,2.2232,2.2763,280910,0
1995-05-26,2.2763,2.405,2.2587,2.3874,1467784,0
1995-05-30,2.405,2.4805,2.3874,2.4449,865052,0
1995-05-31,2.4805,2.5338,2.4272,2.5338,642283,0
1995-06-01,2.5338,2.5513,2.4272,2.4627,389091,0
1995-06-02,2.4449,2.4982,2.4272,2.4805,429317,0
1995-06-05,2.4805,2.4982,2.4272,2.4449,324185,0
1995-06-06,2.4449,2.4627,2.405,2.405,209584,0
1995-06-07,2.405,2.4272,2.3693,2.3783,417817,0
1995-06-08,2.405,2.4449,2.3339,2.3693,364410,0
1995-06-09,2.3517,2.3874,2.3163,2.3517,548642,0
1995-06-12,2.3517,2.405,2.3517,2.405,568591,0
1995-06-13,2.4272,2.4982,2.405,2.4805,897847,0
1995-06-14,2.4805,2.5159,2.4627,2.4982,505712,0
1995-06-15,2.4805,2.6225,2.4805,2.5958,2369342,0
1995-06-16,2.698,2.7734,2.6623,2.7155,3104582,0
1995-06-19,2.7155,2.7734,2.7155,2.7555,991814,0
1995-06-20,2.7334,2.7555,2.6623,2.6801,385708,0
1995-06-21,2.698,2.7155,2.6446,2.6446,497938,0
1995-06-22,2.6446,2.7334,2.6446,2.7155,1029339,0
1995-06-23,2.7334,2.7734,2.698,2.7155,1151374,0
1995-06-26,2.7155,2.7155,2.6801,2.7067,559121,0
1995-06-27,2.7155,2.7555,2.6801,2.7155,510108,0
1995-06-28,2.6801,2.698,2.6623,2.6801,795072,0
1995-06-29,2.698,2.7155,2.5869,2.6136,418163,0
1995-06-30,2.6225,2.6801,2.6048,2.6535,329254,0
1995-07-03,2.7155,2.7155,2.6623,2.7067,146372,0
1995-07-05,2.698,2.7912,2.698,2.7334,1116894,0
1995-07-06,2.7734,2.8089,2.7334,2.8089,1083427,0
1995-07-07,2.7555,2.8976,2.7555,2.8621,1011763,0
1995-07-10,2.8976,2.8976,2.8089,2.8089,417817,0
1995-07-11,2.8267,2.8621,2.7734,2.8089,542895,0
1995-07-12,3.0262,3.0441,2.9152,2.9685,2910208,0
1995-07-13,2.9685,3.0262,2.9685,3.0085,1528289,0
1995-07-14,2.9907,3.0085,2.9152,2.9152,956325,0
1995-07-17,2.9152,2.9509,2.8796,2.8796,438104,0
1995-07-18,2.8796,2.8976,2.8267,2.8444,699411,0
1995-07-19,2.8267,2.8444,2.6225,2.7334,1613820,0
1995-07-20,2.7555,2.8001,2.7155,2.7734,1472847,0
1995-07-21,2.7734,2.8267,2.7555,2.8001,1135825,0
1995-07-24,2.7912,2.8621,2.7912,2.8621,679803,0
1995-07-25,2.8444,2.9331,2.8444,2.9331,875188,0
1995-07-26,2.9152,2.9331,2.8444,2.8976,728821,0
1995-07-27,2.8796,3.0085,2.8796,3.0085,744369,0
1995-07-28,2.9907,3.0441,2.9509,3.0085,540527,0
1995-07-31,3.0441,3.0616,2.9152,2.9509,506389,0
1995-08-01,2.9509,3.0085,2.8621,2.9685,961393,0
1995-08-02,2.9685,2.9907,2.9331,2.9331,684875,0
1995-08-03,2.9509,2.9509,2.8796,2.9065,506389,0
1995-08-04,2.9152,2.9509,2.8976,2.9331,508751,0
1995-08-07,2.9509,2.9685,2.8976,2.9331,776478,0
1995-08-08,2.9509,2.9509,2.8796,2.8888,810627,0
1995-08-09,2.8976,2.9152,2.8621,2.8976,163611,0
1995-08-10,2.8621,2.8796,2.8267,2.8621,395850,0
1995-08-11,2.8621,2.8796,2.7912,2.8089,555401,0
1995-08-14,2.8267,2.8796,2.8089,2.8621,413087,0
1995-08-15,2.9152,3.0441,2.8976,3.0262,1852816,0
1995-08-16,3.0441,3.0441,2.9685,2.9907,2007633,0
1995-08-17,2.9907,3.0616,2.9907,3.0441,1631060,0
1995-08-18,3.0262,3.0616,2.9907,3.0262,1795010,0
1995-08-21,3.0616,3.0616,2.9907,2.9907,775129,0
1995-08-22,3.0085,3.0262,2.9509,3.0262,784596,0
1995-08-23,3.0262,3.1018,3.0085,3.0794,986074,0
1995-08-24,3.0794,3.0794,3.0085,3.0262,227840,0
1995-08-25,3.0085,3.0441,3.0085,3.0262,241022,0
1995-08-28,3.0262,3.1372,3.0262,3.1018,473603,0
1995-08-29,3.0794,3.1018,3.0085,3.0352,611855,0
1995-08-30,3.0839,3.2304,3.0484,3.1948,1328846,0
1995-08-31,3.2127,3.2127,3.1018,3.1018,822453,0
1995-09-01,3.1018,3.1018,3.0662,3.0839,1068889,0
1995-09-05,3.0839,3.0839,3.0307,3.0662,715298,0
1995-09-06,3.0662,3.0662,2.9774,3.0041,1125011,0
1995-09-07,2.9952,3.0484,2.9952,3.0307,671691,0
1995-09-08,3.013,3.0839,3.013,3.0572,959026,0
1995-09-11,3.0662,3.1195,3.0484,3.1018,1463389,0
1995-09-12,3.1372,3.2304,3.1195,3.2304,1512062,0
1995-09-13,3.2304,3.2836,3.1948,3.2127,891423,0
1995-09-14,3.2304,3.2304,3.1726,3.2304,686568,0
1995-09-15,3.2127,3.2304,3.1726,3.2127,384354,0
1995-09-18,3.1948,3.2127,3.1726,3.1726,188291,0
1995-09-19,3.1726,3.1948,3.1549,3.1638,543905,0
1995-09-20,3.1726,3.1726,3.1372,3.1372,640588,0
1995-09-21,3.1549,3.1549,3.1195,3.1372,407004,0
1995-09-22,3.1372,3.1549,3.0839,3.1549,276854,0
1995-09-25,3.1549,3.1549,2.9952,3.013,380969,0
1995-09-26,3.0307,3.0662,2.9375,2.9375,403629,0
1995-09-27,2.9551,2.9551,2.8664,2.9109,604759,0
1995-09-28,2.9019,3.0395,2.9019,3.0307,802511,0
1995-09-29,3.0662,3.1195,2.8844,2.9019,816713,0
1995-10-02,2.9019,2.9375,2.8664,2.9019,691635,0
1995-10-03,2.8664,2.9197,2.7912,2.9019,572644,0
1995-10-04,2.8844,2.9197,2.8089,2.8089,638897,0
1995-10-05,2.8444,3.013,2.8089,2.9774,1954566,0
1995-10-06,2.9774,3.0484,2.8844,2.8844,702793,0
1995-10-09,2.8444,2.8844,2.8089,2.8844,582785,0
1995-10-10,2.8267,2.8664,2.7734,2.8664,589545,0
1995-10-11,2.8844,2.9197,2.8664,2.9019,280236,0
1995-10-12,2.9197,2.9774,2.8844,2.9551,748765,0
1995-10-13,2.9551,3.0307,2.9375,2.9551,760255,0
1995-10-16,2.9375,2.9375,2.8844,2.8844,370156,0
1995-10-17,2.8844,2.9197,2.8444,2.9109,593607,0
1995-10-18,2.9197,2.9952,2.9197,2.9774,299839,0
1995-10-19,2.9551,2.9952,2.9375,2.9863,388072,0
1995-10-20,2.9952,2.9952,2.9197,2.9197,713609,0
1995-10-23,2.9019,2.9375,2.8844,2.8932,229191,0
1995-10-24,2.9019,2.9019,2.8089,2.8089,544923,0
1995-10-25,2.8444,2.8444,2.7734,2.8089,417817,0
1995-10-26,2.8089,2.8267,2.6668,2.7201,882965,0
1995-10-27,2.7023,2.7734,2.6846,2.6846,1483326,0
1995-10-30,2.6446,2.6668,2.5914,2.6269,1187206,0
1995-10-31,2.6668,2.6846,2.5914,2.5914,1498204,0
1995-11-01,2.5914,2.6446,2.5737,2.6181,1232836,0
1995-11-02,2.6091,2.6269,2.556,2.5825,665946,0
1995-11-03,2.6091,2.6091,2.4805,2.5338,1288960,0
1995-11-06,2.5338,2.5338,2.4627,2.4982,943809,0
1995-11-07,2.4805,2.4982,2.4627,2.4805,1556013,0
1995-11-08,2.4982,2.4982,2.3741,2.4095,3145144,0
1995-11-09,2.4272,2.5159,2.4095,2.4982,3426056,0
1995-11-10,2.5159,2.5338,2.3918,2.4449,2969028,0
1995-11-13,2.4627,2.4982,2.4272,2.4982,2335192,0
1995-11-14,2.4805,2.5737,2.4627,2.5338,1106751,0
1995-11-15,2.556,2.6269,2.5338,2.6269,1417414,0
1995-11-16,2.6269,2.7023,2.6091,2.6846,1550600,0
1995-11-17,2.6446,2.7023,2.6446,2.6668,530389,0
1995-11-20,2.7023,2.7912,2.6846,2.7555,1601984,0
1995-11-21,2.7555,2.7734,2.6446,2.6668,819416,0
1995-11-22,2.6846,2.7378,2.6269,2.7378,2704679,0
1995-11-24,2.7201,2.7378,2.6846,2.7201,144683,0
1995-11-27,2.7201,2.7734,2.7201,2.7291,1082753,0
1995-11-28,2.7378,2.7555,2.6846,2.7378,401936,0
1995-11-29,2.7201,2.7912,2.7201,2.7912,333983,0
1995-11-30,2.7912,2.8089,2.7378,2.8001,301200,0
1995-12-01,2.8089,2.8089,2.7555,2.7734,281928,0
1995-12-04,2.7912,2.8001,2.7555,2.7912,419173,0
1995-12-05,2.8133,2.8133,2.7777,2.7955,490838,0
1995-12-06,2.7777,2.7955,2.6668,2.7777,1162191,0
1995-12-07,2.7599,2.8133,2.7378,2.7466,958349,0
1995-12-08,2.7777,2.8133,2.7599,2.7599,485766,0
1995-12-11,2.7599,2.7955,2.7201,2.7378,509092,0
1995-12-12,2.7201,2.7599,2.6312,2.6846,649722,0
1995-12-13,2.7201,2.7378,2.7023,2.7023,706510,0
1995-12-14,2.7023,2.7599,2.6493,2.6493,441146,0
1995-12-15,2.6668,2.7023,2.6493,2.6758,675412,0
1995-12-18,2.6846,2.6846,2.6136,2.6225,1545869,0
1995-12-19,2.6136,2.6493,2.5602,2.6048,405309,0
1995-12-20,2.6136,2.6312,2.5781,2.6136,548642,0
1995-12-21,2.6846,2.7023,2.5958,2.5958,5534428,0
1995-12-22,2.6136,2.6312,2.5781,2.5869,251506,0
1995-12-26,2.5781,2.6136,2.5781,2.5781,108178,0
1995-12-27,2.5869,2.6312,2.5781,2.6312,644648,0
1995-12-28,2.6312,2.6312,2.5781,2.5781,664255,0
1995-12-29,2.5781,2.6136,2.5602,2.5781,347171,0
1996-01-02,2.5958,2.6136,2.5381,2.6136,869108,0
1996-01-03,2.6136,2.7599,2.5958,2.7599,4359058,0
1996-01-04,2.8133,2.9242,2.7955,2.8133,1975858,0
1996-01-05,2.7777,2.8488,2.7777,2.831,919472,0
1996-01-08,2.831,2.8488,2.831,2.831,125750,0
1996-01-09,2.8488,2.871,2.8133,2.8176,820768,0
1996-01-10,2.8133,2.831,2.7777,2.8133,611855,0
1996-01-11,2.7777,2.8133,2.7599,2.7955,523967,0
1996-01-12,2.7955,2.831,2.7777,2.831,1077003,0
1996-01-15,2.831,2.8888,2.8221,2.8488,923532,0
1996-01-16,2.9065,2.9065,2.871,2.871,1147314,0
1996-01-17,2.871,2.9774,2.8488,2.9421,1085109,0
1996-01-18,2.9598,2.9774,2.9242,2.9685,458387,0
1996-01-19,2.9421,2.9598,2.9242,2.9242,666615,0
1996-01-22,2.9421,2.9421,2.871,2.871,558445,0
1996-01-23,2.9065,2.9065,2.7201,2.7378,729496,0
1996-01-24,2.7599,2.7777,2.7201,2.7599,214323,0
1996-01-25,2.7777,2.7955,2.7378,2.7378,1513076,0
1996-01-26,2.6846,2.7023,2.6136,2.6312,2359874,0
1996-01-29,2.6493,2.6493,2.6136,2.6493,1620910,0
1996-01-30,2.6493,2.7023,2.6312,2.6668,1193294,0
1996-01-31,2.7201,2.8488,2.6846,2.8488,914064,0
1996-02-01,2.831,2.871,2.8133,2.8488,737268,0
1996-02-02,2.9598,2.9774,2.8888,2.8976,1143593,0
1996-02-05,2.8888,2.9242,2.7599,2.8133,1193626,0
1996-02-06,2.7599,2.831,2.7378,2.7599,2734424,0
1996-02-07,2.7599,2.7955,2.7201,2.7378,1969441,0
1996-02-08,2.7201,2.7955,2.7201,2.7777,728482,0
1996-02-09,2.7599,2.8888,2.7599,2.8488,1727059,0
1996-02-12,2.8488,2.9598,2.831,2.8888,2143867,0
1996-02-13,2.871,2.9065,2.8488,2.871,1084786,0
1996-02-14,2.871,2.9242,2.8488,2.9065,437424,0
1996-02-15,2.8888,2.9065,2.871,2.8888,1162864,0
1996-02-16,2.8888,2.9065,2.8488,2.8888,624025,0
1996-02-20,2.871,2.871,2.7599,2.7777,258950,0
1996-02-21,2.7777,2.8133,2.7599,2.7866,723072,0
1996-02-22,2.7955,2.8133,2.7777,2.7955,1492794,0
1996-02-23,2.8133,2.8133,2.7201,2.7955,993169,0
1996-02-26,2.7777,2.8133,2.7201,2.7378,823467,0
1996-02-27,2.7777,2.8488,2.7201,2.7599,1585422,0
1996-02-28,2.7955,2.8133,2.7599,2.7777,1724694,0
1996-02-29,2.7777,2.8488,2.7599,2.8133,686907,0
1996-03-01,2.8888,2.9065,2.871,2.871,944152,0
1996-03-04,2.9065,2.9509,2.8888,2.9242,618281,0
1996-03-05,2.9421,2.9421,2.9065,2.9331,292073,0
1996-03-06,2.9642,3.0572,2.9242,3.0173,687922,0
1996-03-07,3.0173,3.0928,2.9997,3.0173,827523,0
1996-03-08,2.9997,2.9997,2.871,2.8888,618612,0
1996-03-11,2.871,2.8888,2.8176,2.8354,774120,0
1996-03-12,2.8176,2.8354,2.7424,2.7821,696706,0
1996-03-13,2.8001,2.8176,2.7821,2.7912,213980,0
1996-03-14,2.8354,2.8531,2.7821,2.7821,504364,0
1996-03-15,2.7645,2.7645,2.5426,2.5781,2729358,0
1996-03-18,2.6312,2.6713,2.5958,2.6312,2097214,0
1996-03-19,2.6535,2.6713,2.6136,2.6713,2242578,0
1996-03-20,2.689,2.7245,2.6312,2.6312,2011011,0
1996-03-21,2.6713,2.6713,2.6136,2.6312,578392,0
1996-03-22,2.6535,2.6535,2.6136,2.6225,1766270,0
1996-03-25,2.6535,2.6535,2.5958,2.6136,1154078,0
1996-03-26,2.6136,2.6535,2.5602,2.5958,8912490,0
1996-03-27,2.6136,2.6136,2.4893,2.5602,6475884,0
1996-03-28,2.5781,2.5781,2.5071,2.5249,1009396,0
1996-03-29,2.5426,2.5781,2.5071,2.5426,3011617,0
1996-04-01,2.5602,2.5781,2.4715,2.5071,3376367,0
1996-04-02,2.5426,2.5426,2.4715,2.4715,1486706,0
1996-04-03,2.4893,2.5602,2.4538,2.5071,923874,0
1996-04-04,2.5071,2.5958,2.5071,2.5691,630786,0
1996-04-08,2.5071,2.5249,2.4715,2.4982,688591,0
1996-04-09,2.5249,2.5249,2.4715,2.4715,1823738,0
1996-04-10,2.4893,2.5071,2.4538,2.4715,912371,0
1996-04-11,2.4893,2.4893,2.3961,2.4317,660193,0
1996-04-12,2.4139,2.4715,2.4139,2.4538,866066,0
1996-04-15,2.4715,2.5071,2.4538,2.4893,1003986,0
1996-04-16,2.5071,2.5426,2.4893,2.5338,2298685,0
1996-04-17,2.5249,2.5958,2.5249,2.5426,898177,0
1996-04-18,2.5602,2.5602,2.5249,2.5602,1256504,0
1996-04-19,2.5426,2.5602,2.5249,2.5602,468190,0
1996-04-22,2.5249,2.5781,2.5249,2.5781,1227431,0
1996-04-23,2.5781,2.5781,2.4893,2.4893,766008,0
1996-04-24,2.5071,2.5071,2.4317,2.5071,1098302,0
1996-04-25,2.4715,2.5071,2.4715,2.4893,551343,0
1996-04-26,2.4893,2.5426,2.4715,2.5338,1672968,0
1996-04-29,2.5249,2.5602,2.4893,2.5426,412414,0
1996-04-30,2.5602,2.5602,2.5071,2.5602,1252115,0
1996-05-01,2.5602,2.5781,2.5249,2.5691,772426,0
1996-05-02,2.5602,2.5602,2.4893,2.5249,1077342,0
1996-05-03,2.5249,2.5426,2.4893,2.4893,323844,0
1996-05-06,2.5249,2.5249,2.4715,2.5071,886687,0
1996-05-07,2.5249,2.5249,2.3961,2.4538,788315,0
1996-05-08,2.4538,2.4893,2.3606,2.3874,1278142,0
1996-05-09,2.4139,2.4139,2.3783,2.405,1174021,0
1996-05-10,2.4139,2.4317,2.3783,2.4182,1637473,0
1996-05-13,2.4317,2.5249,2.3961,2.4893,1614837,0
1996-05-14,2.5071,2.5426,2.4893,2.5071,711578,0
1996-05-15,2.5249,2.5426,2.5159,2.5159,450273,0
1996-05-16,2.5071,2.5602,2.5071,2.5249,489482,0
1996-05-17,2.5602,2.5602,2.4982,2.5249,675749,0
1996-05-20,2.5071,2.5426,2.4538,2.4893,2011352,0
1996-05-21,2.5071,2.5426,2.4893,2.5071,1223377,0
1996-05-22,2.5249,2.5249,2.4893,2.5071,1830164,0
1996-05-23,2.5071,2.5781,2.5071,2.5426,1437360,0
1996-05-24,2.5426,2.6312,2.5426,2.6312,1469473,0
1996-05-28,2.6136,2.6713,2.5602,2.5602,2238174,0
1996-05-29,2.5958,2.5958,2.5602,2.5781,2115467,0
1996-05-30,2.5781,2.5958,2.5249,2.5426,582111,0
1996-05-31,2.5426,2.5781,2.5426,2.5426,529375,0
1996-06-03,2.5602,2.5781,2.5249,2.5249,644648,0
1996-06-04,2.5071,2.5602,2.5071,2.5513,278883,0
1996-06-05,2.547,2.6004,2.547,2.5825,243391,0
1996-06-06,2.6004,2.6181,2.5647,2.5914,664255,0
1996-06-07,2.547,2.5825,2.5249,2.5737,1014135,0
1996-06-10,2.5825,2.6357,2.5647,2.6357,506389,0
1996-06-11,2.6357,2.7112,2.6181,2.7112,1049961,0
1996-06-12,2.7112,2.7645,2.6934,2.7023,815018,0
1996-06-13,2.7112,2.7112,2.6758,2.6934,2491375,0
1996-06-14,2.6934,2.7291,2.6934,2.7023,154149,0
1996-06-17,2.6934,2.7112,2.6758,2.7112,205194,0
1996-06-18,2.6758,2.7112,2.6758,2.6758,272799,0
1996-06-19,2.6934,2.7645,2.6934,2.7645,873158,0
1996-06-20,2.7466,2.7645,2.6934,2.7112,572307,0
1996-06-21,2.7291,2.7645,2.7112,2.7112,148735,0
1996-06-24,2.7466,2.7466,2.7112,2.7291,186935,0
1996-06-25,2.7112,2.7291,2.6758,2.7023,606109,0
1996-06-26,2.7023,2.7466,2.6758,2.7466,476304,0
1996-06-27,2.7291,2.7466,2.7112,2.7112,209922,0
1996-06-28,2.7466,2.7466,2.6934,2.6934,298156,0
1996-07-01,2.6934,2.7291,2.658,2.6758,538167,0
1996-07-02,2.6934,2.6934,2.6004,2.6004,1502601,0
1996-07-03,2.6181,2.6181,2.5825,2.5825,513486,0
1996-07-05,2.5647,2.5825,2.5249,2.5249,211280,0
1996-07-08,2.547,2.547,2.4893,2.5071,753159,0
1996-07-09,2.5249,2.5249,2.4715,2.4715,517209,0
1996-07-10,2.4893,2.4893,2.4538,2.4627,1129727,0
1996-07-11,2.4715,2.4715,2.3829,2.4006,2164480,0
1996-07-12,2.3829,2.4182,2.3651,2.3918,2788175,0
1996-07-15,2.4006,2.4006,2.3252,2.3252,1364339,0
1996-07-16,2.343,2.343,2.1432,2.232,5078068,0
1996-07-17,2.2895,2.3076,2.1788,2.2053,2587039,0
1996-07-18,2.2142,2.2498,2.1966,2.2498,5595959,0
1996-07-19,2.2498,2.2498,2.1966,2.1966,479681,0
1996-07-22,2.2142,2.2142,2.161,2.161,408693,0
1996-07-23,2.2142,2.2142,2.1254,2.1343,565545,0
1996-07-24,2.1254,2.1254,2.05,2.0812,4685267,0
1996-07-25,2.1079,2.1079,2.0323,2.05,1932928,0
1996-07-26,2.0722,2.1079,2.0323,2.09,1020216,0
1996-07-29,2.1079,2.1079,2.05,2.059,1221012,0
1996-07-30,2.0722,2.09,2.0323,2.0323,591576,0
1996-07-31,2.0323,2.09,2.0146,2.0323,589206,0
1996-08-01,2.0323,2.1079,2.0323,2.05,832597,0
1996-08-02,2.09,2.1788,2.05,2.1432,707186,0
1996-08-05,2.1432,2.1966,2.1432,2.1697,248128,0
1996-08-06,2.1966,2.2142,2.161,2.2142,382325,0
1996-08-07,2.2142,2.232,2.1788,2.2142,411735,0
1996-08-08,2.232,2.232,2.1966,2.2142,746737,0
1996-08-09,2.1966,2.232,2.1966,2.2053,335002,0
1996-08-12,2.2721,2.2721,2.1966,2.232,537485,0
1996-08-13,2.1966,2.2721,2.1966,2.232,1713541,0
1996-08-14,2.232,2.2498,2.2142,2.2498,624025,0
1996-08-15,2.232,2.2807,2.2142,2.2721,308300,0
1996-08-16,2.2895,2.3252,2.2721,2.3252,539514,0
1996-08-19,2.3252,2.343,2.2895,2.3339,222439,0
1996-08-20,2.343,2.3829,2.3252,2.3651,516189,0
1996-08-21,2.3651,2.3829,2.3076,2.343,759586,0
1996-08-22,2.343,2.3651,2.3076,2.3651,407345,0
1996-08-23,2.343,2.3651,2.3252,2.3339,332975,0
1996-08-26,2.3252,2.343,2.3252,2.343,351230,0
1996-08-27,2.343,2.3651,2.3252,2.343,494554,0
1996-08-28,2.343,2.4361,2.343,2.3918,863364,0
1996-08-29,2.4182,2.4182,2.3651,2.3829,503342,0
1996-08-30,2.3829,2.3829,2.3252,2.3252,480691,0
1996-09-03,2.3076,2.343,2.2721,2.3076,434384,0
1996-09-04,2.3118,2.3473,2.3118,2.3473,393145,0
1996-09-05,2.3473,2.3829,2.3118,2.3297,829891,0
1996-09-06,2.3297,2.3651,2.3118,2.3651,268072,0
1996-09-09,2.3651,2.3651,2.3297,2.3297,129138,0
1996-09-10,2.3651,2.3651,2.3297,2.3473,273138,0
1996-09-11,2.3473,2.4182,2.3297,2.3829,409374,0
1996-09-12,2.3829,2.4006,2.3473,2.3651,291393,0
1996-09-13,2.3829,2.4006,2.3473,2.3473,487124,0
1996-09-16,2.3473,2.4006,2.3473,2.3473,375903,0
1996-09-17,2.3829,2.3829,2.3297,2.3384,321822,0
1996-09-18,2.3297,2.3651,2.3118,2.3473,325539,0
1996-09-19,2.3297,2.3651,2.3297,2.3297,177135,0
1996-09-20,2.3297,2.3829,2.3297,2.3651,307617,0
1996-09-23,2.3473,2.3829,2.3118,2.3473,400239,0
1996-09-24,2.3297,2.3473,2.3297,2.3384,283616,0
1996-09-25,2.3473,2.3473,2.3297,2.3297,135555,0
1996-09-26,2.3473,2.3473,2.3118,2.3297,300858,0
1996-09-27,2.3118,2.3297,2.2763,2.2941,466496,0
1996-09-30,2.2763,2.3118,2.2365,2.2587,529712,0
1996-10-01,2.2365,2.2587,2.2009,2.2186,713609,0
1996-10-02,2.2186,2.2365,2.2009,2.2009,303557,0
1996-10-03,2.2186,2.2365,2.1655,2.2009,412071,0
1996-10-04,2.2186,2.2365,2.1655,2.1919,359680,0
1996-10-07,2.1833,2.2186,2.1254,2.1432,275841,0
1996-10-08,2.1655,2.2009,2.1432,2.152,565206,0
1996-10-09,2.1833,2.2186,2.1432,2.1655,393479,0
1996-10-10,2.1833,2.1833,2.1254,2.1254,935704,0
1996-10-11,2.1254,2.2009,2.1254,2.1833,605770,0
1996-10-14,2.1833,2.2365,2.1833,2.2186,428974,0
1996-10-15,2.2009,2.2365,2.1655,2.1743,201807,0
1996-10-16,2.1833,2.2365,2.1655,2.1833,366438,0
1996-10-17,2.1833,2.2009,2.1655,2.1655,305254,0
1996-10-18,2.1655,2.1833,2.1655,2.1655,196402,0
1996-10-21,2.1833,2.1833,2.1655,2.1655,299839,0
1996-10-22,2.1655,2.2365,2.1655,2.2275,849500,0
1996-10-23,2.2365,2.2941,2.1432,2.1432,834965,0
1996-10-24,2.1655,2.1655,2.09,2.0988,629101,0
1996-10-25,2.09,2.1655,2.09,2.1655,866066,0
1996-10-28,2.1655,2.2009,2.1432,2.1432,440802,0
1996-10-29,2.1833,2.1833,2.09,2.0988,472245,0
1996-10-30,2.09,2.1254,2.0722,2.1079,640249,0
1996-10-31,2.1254,2.1254,2.0722,2.1079,709551,0
1996-11-01,2.09,2.1655,2.0544,2.09,658168,0
1996-11-04,2.1079,2.2186,2.1079,2.2009,847815,0
1996-11-05,2.2009,2.2763,2.1833,2.2186,430663,0
1996-11-06,2.2186,2.2941,2.2186,2.2763,1003986,0
1996-11-07,2.2763,2.2941,2.2587,2.2763,630449,0
1996-11-08,2.2587,2.2763,2.2186,2.2587,500308,0
1996-11-11,2.2587,2.3473,2.2365,2.3384,1199709,0
1996-11-12,2.3297,2.4006,2.3297,2.3918,1748693,0
1996-11-13,2.4006,2.5513,2.3651,2.4849,3598796,0
1996-11-14,2.4404,2.4936,2.4404,2.4936,884319,0
1996-11-15,2.4584,2.4936,2.4006,2.4182,966798,0
1996-11-18,2.4182,2.4182,2.3829,2.3829,209584,0
1996-11-19,2.4182,2.4584,2.4006,2.4494,856936,0
1996-11-20,2.4404,2.4584,2.4006,2.4006,395506,0
1996-11-21,2.4404,2.476,2.4182,2.4584,1140559,0
1996-11-22,2.4404,2.5115,2.4404,2.476,1370430,0
1996-11-25,2.4936,2.5115,2.4584,2.4584,1175710,0
1996-11-26,2.4584,2.4584,2.4006,2.4095,1226755,0
1996-11-27,2.4404,2.476,2.4006,2.4672,638559,0
1996-11-29,2.4584,2.476,2.4404,2.4404,165979,0
1996-12-02,2.4494,2.5115,2.4404,2.4936,948212,0
1996-12-03,2.4982,2.5338,2.4627,2.5071,2688111,0
1996-12-04,2.4805,2.5159,2.4805,2.5159,267385,0
1996-12-05,2.5159,2.5691,2.4805,2.5513,810288,0
1996-12-06,2.4982,2.5691,2.4627,2.5513,501318,0
1996-12-09,2.5691,2.6048,2.5338,2.5869,1042855,0
1996-12-10,2.5869,2.6446,2.5691,2.5869,1352171,0
1996-12-11,2.5691,2.6181,2.5513,2.6048,960038,0
1996-12-12,2.6048,2.6446,2.5338,2.5513,626051,0
1996-12-13,2.5513,2.5691,2.5159,2.5513,360686,0
1996-12-16,2.5691,2.5869,2.4805,2.4805,494554,0
1996-12-17,2.4805,2.4982,2.4627,2.4805,247786,0
1996-12-18,2.5159,2.5159,2.4627,2.4627,292073,0
1996-12-19,2.4805,2.5159,2.4805,2.4982,319789,0
1996-12-20,2.4805,2.5159,2.4805,2.5159,732547,0
1996-12-23,2.4982,2.5338,2.4982,2.4982,211951,0
1996-12-24,2.4982,2.5338,2.4982,2.5159,225475,0
1996-12-26,2.4982,2.5781,2.4982,2.5691,268743,0
1996-12-27,2.5691,2.5869,2.5513,2.5513,141304,0
1996-12-30,2.5691,2.6269,2.5691,2.5691,287336,0
1996-12-31,2.5869,2.6269,2.5691,2.5869,594618,0
1997-01-02,2.6048,2.6048,2.4982,2.5338,1035083,0
1997-01-03,2.5338,2.5691,2.5159,2.5691,848827,0
1997-01-06,2.5691,2.5869,2.5159,2.5249,971531,0
1997-01-07,2.5159,2.5691,2.5159,2.5691,1364676,0
1997-01-08,2.5691,2.6269,2.5513,2.5869,2188488,0
1997-01-09,2.5691,2.6048,2.5691,2.6048,794740,0
1997-01-10,2.5338,2.5691,2.4982,2.5426,1335607,0
1997-01-13,2.5513,2.5513,2.4805,2.4805,224117,0
1997-01-14,2.4805,2.5338,2.4805,2.4805,360010,0
1997-01-15,2.4982,2.4982,2.4627,2.4805,1486706,0
1997-01-16,2.4805,2.4982,2.4805,2.4805,1808189,0
1997-01-17,2.4805,2.4982,2.4449,2.4627,1268341,0
1997-01-20,2.4805,2.4805,2.4449,2.4449,263673,0
1997-01-21,2.4805,2.5159,2.4449,2.5159,393479,0
1997-01-22,2.5159,2.5338,2.4805,2.4805,365761,0
1997-01-23,2.4982,2.5513,2.4982,2.5159,305254,0
1997-01-24,2.5513,2.5513,2.4805,2.4805,223451,0
1997-01-27,2.4982,2.4982,2.4627,2.4805,465144,0
1997-01-28,2.4982,2.5338,2.4627,2.5159,370156,0
1997-01-29,2.5338,2.5338,2.5159,2.5338,138595,0
1997-01-30,2.5338,2.6269,2.5159,2.6269,1719622,0
1997-01-31,2.6048,2.6623,2.5691,2.6623,970184,0
1997-02-03,2.6801,2.6801,2.5869,2.6048,434714,0
1997-02-04,2.6269,2.6623,2.5691,2.6535,1071930,0
1997-02-05,2.7201,2.7734,2.6623,2.6713,2452495,0
1997-02-06,2.698,2.7201,2.6623,2.7112,1162864,0
1997-02-07,2.7378,2.7555,2.698,2.7201,1249408,0
1997-02-10,2.698,2.7734,2.698,2.7378,472245,0
1997-02-11,2.7378,2.7912,2.7201,2.7466,378270,0
1997-02-12,2.7555,2.7734,2.7201,2.7378,568591,0
1997-02-13,2.7555,2.7912,2.7201,2.7555,399224,0
1997-02-14,2.7734,2.8089,2.7734,2.7821,798794,0
1997-02-18,2.8089,2.8089,2.7201,2.7201,302208,0
1997-02-19,2.7555,2.7555,2.7201,2.7201,249813,0
1997-02-20,2.7378,2.7378,2.6801,2.689,498611,0
1997-02-21,2.6801,2.7112,2.6269,2.6801,1484008,0
1997-02-24,2.6623,2.689,2.6269,2.689,773098,0
1997-02-25,2.6048,2.6269,2.5513,2.5869,1565815,0
1997-02-26,2.6269,2.6269,2.5513,2.5513,278211,0
1997-02-27,2.5691,2.5691,2.5159,2.5513,349874,0
1997-02-28,2.5338,2.5691,2.5338,2.5602,309639,0
1997-03-03,2.5513,2.6269,2.5513,2.6269,783241,0
1997-03-04,2.6312,2.6312,2.5914,2.5914,976266,0
1997-03-05,2.6136,2.6312,2.5737,2.6312,389426,0
1997-03-06,2.6136,2.6668,2.6136,2.6312,936375,0
1997-03-07,2.6493,2.6668,2.5914,2.5914,275160,0
1997-03-10,2.6136,2.6312,2.556,2.5647,93638,0
1997-03-11,2.556,2.5914,2.5159,2.5381,248798,0
1997-03-12,2.556,2.556,2.5159,2.5292,636533,0
1997-03-13,2.5159,2.556,2.5159,2.5381,162597,0
1997-03-14,2.556,2.5914,2.5381,2.5914,250492,0
1997-03-17,2.556,2.5914,2.5381,2.5737,235958,0
1997-03-18,2.5914,2.6312,2.5737,2.6136,834285,0
1997-03-19,2.6312,2.6493,2.5159,2.5159,2038397,0
1997-03-20,2.5159,2.5381,2.4805,2.5159,423570,0
1997-03-21,2.5381,2.5381,2.4627,2.4627,430663,0
1997-03-24,2.4805,2.5381,2.4449,2.5159,754514,0
1997-03-25,2.5159,2.5159,2.4627,2.4893,322826,0
1997-03-26,2.4805,2.5159,2.4805,2.5159,1014463,0
1997-03-27,2.5159,2.5159,2.4805,2.4805,449259,0
1997-03-31,2.4982,2.4982,2.3918,2.4095,1092554,0
1997-04-01,2.4095,2.4449,2.3741,2.3741,2156708,0
1997-04-02,2.3741,2.4095,2.2587,2.2587,2141496,0
1997-04-03,2.2985,2.2985,2.2053,2.2587,1803798,0
1997-04-04,2.2807,2.2807,2.2053,2.2408,2015071,0
1997-04-07,2.2587,2.3163,2.2232,2.2408,919815,0
1997-04-08,2.2587,2.2985,2.2053,2.2985,569264,0
1997-04-09,2.3163,2.3163,2.2807,2.2807,308975,0
1997-04-10,2.2985,2.2985,2.2408,2.2587,126768,0
1997-04-11,2.2232,2.2587,2.1343,2.1343,764315,0
1997-04-14,2.1166,2.1697,2.1166,2.161,1052325,0
1997-04-15,2.1697,2.1876,2.152,2.1697,1640859,0
1997-04-16,2.1697,2.2053,2.1697,2.1876,3351694,0
1997-04-17,2.1876,2.2053,2.1876,2.1876,5468180,0
1997-04-18,2.2053,2.2053,2.152,2.2053,3161714,0
1997-04-21,2.1876,2.1876,2.1343,2.152,1309578,0
1997-04-22,2.1343,2.1876,2.1343,2.1876,2318298,0
1997-04-23,2.1876,2.1876,2.1697,2.1876,1769315,0
1997-04-24,2.1697,2.2053,2.1697,2.1876,1289973,0
1997-04-25,2.2053,2.2053,2.1697,2.1876,464128,0
1997-04-28,2.1876,2.2587,2.1876,2.2408,794740,0
1997-04-29,2.2408,2.3562,2.2408,2.3163,1558040,0
1997-04-30,2.2985,2.343,2.2807,2.3339,1107765,0
1997-05-01,2.3339,2.3562,2.2985,2.3562,1056722,0
1997-05-02,2.3741,2.4449,2.3741,2.4272,2003915,0
1997-05-05,2.4449,2.4715,2.3918,2.4715,1137852,0
1997-05-06,2.4805,2.4805,2.4272,2.4449,438776,0
1997-05-07,2.4272,2.4627,2.4272,2.4449,740313,0
1997-05-08,2.4272,2.4449,2.4095,2.4272,1209175,0
1997-05-09,2.4272,2.4449,2.3918,2.4095,561833,0
1997-05-12,2.4272,2.4627,2.4095,2.4449,1062800,0
1997-05-13,2.4449,2.4627,2.3741,2.4361,1498536,0
1997-05-14,2.4272,2.4805,2.4095,2.4627,1229461,0
1997-05-15,2.4272,2.4449,2.3562,2.4095,1294025,0
1997-05-16,2.3918,2.4272,2.3918,2.4182,370498,0
1997-05-19,2.4095,2.4449,2.3918,2.4272,677435,0
1997-05-20,2.4272,2.4627,2.3741,2.4095,666281,0
1997-05-21,2.3918,2.4272,2.3741,2.3741,691635,0
1997-05-22,2.3741,2.3918,2.3562,2.3562,299173,0
1997-05-23,2.3562,2.4095,2.3562,2.4095,1306869,0
1997-05-27,2.4095,2.4982,2.3741,2.4805,1387331,0
1997-05-28,2.4982,2.5159,2.4272,2.4982,608138,0
1997-05-29,2.5159,2.5292,2.4805,2.5292,606109,0
1997-05-30,2.4627,2.5737,2.4627,2.5647,879249,0
1997-06-02,2.5737,2.6668,2.556,2.6493,735242,0
1997-06-03,2.6225,2.6493,2.5914,2.6136,477653,0
1997-06-04,2.6312,2.6312,2.5513,2.5602,264693,0
1997-06-05,2.5781,2.5781,2.5249,2.5513,263335,0
1997-06-06,2.5781,2.7245,2.5781,2.689,1656072,0
1997-06-09,3.1105,3.2968,3.0752,3.1549,10516839,0
1997-06-10,3.2036,3.359,3.186,3.2703,8609270,0
1997-06-11,3.279,3.3324,3.2036,3.2127,3997016,0
1997-06-12,3.2127,3.2571,3.1461,3.1461,3328033,0
1997-06-13,3.1638,3.2394,3.1461,3.186,1846729,0
1997-06-16,3.2036,3.2394,3.1282,3.1638,1566157,0
1997-06-17,3.1638,3.186,3.0085,3.0219,2174967,0
1997-06-18,3.0219,3.1105,2.9819,3.0572,1941051,0
1997-06-19,3.0752,3.2394,3.0572,3.2036,1209513,0
1997-06-20,3.2394,3.2394,3.1461,3.1461,777494,0
1997-06-23,3.1461,3.1638,3.0395,3.0572,530052,0
1997-06-24,3.0752,3.2036,3.0085,3.186,1038128,0
1997-06-25,3.1726,3.2036,3.1461,3.1726,728482,0
1997-06-26,3.1549,3.2127,3.1461,3.2036,649384,0
1997-06-27,3.2036,3.2394,3.0752,3.0752,1351827,0
1997-06-30,3.0752,3.1195,3.0572,3.0839,669328,0
1997-07-01,3.1018,3.1638,3.0928,3.1372,369481,0
1997-07-02,3.1638,3.2214,3.1105,3.2214,783241,0
1997-07-03,3.2304,3.2304,3.1549,3.2036,552025,0
1997-07-07,3.2036,3.2036,3.0839,3.1195,516533,0
1997-07-08,3.0085,3.0752,2.9731,3.0219,1310591,0
1997-07-09,3.0395,3.0395,2.8888,2.9152,1315997,0
1997-07-10,2.9065,2.9997,2.8888,2.9907,522623,0
1997-07-11,2.9997,3.1105,2.9819,3.0572,824147,0
1997-07-14,3.0572,3.0662,2.8976,2.9463,883310,0
1997-07-15,2.9642,3.1282,2.9375,3.1195,1322764,0
1997-07-16,3.1461,3.2127,3.0752,3.186,1177407,0
1997-07-17,3.186,3.2482,3.1726,3.2304,1359945,0
1997-07-18,3.2304,3.2703,3.2127,3.2703,1123313,0
1997-07-21,3.2394,3.2571,3.1948,3.2036,633158,0
1997-07-22,3.2036,3.2968,3.2036,3.2968,920825,0
1997-07-23,3.2968,3.3678,3.2703,3.3412,1596240,0
1997-07-24,3.3502,3.359,3.2214,3.2394,1207828,0
1997-07-25,3.2394,3.3502,3.2214,3.3412,1154749,0
1997-07-28,3.3678,3.3678,3.3147,3.3147,415794,0
1997-07-29,3.3235,3.3324,3.2882,3.3057,611177,0
1997-07-30,3.3324,3.3502,3.2968,3.3235,890742,0
1997-07-31,3.3412,3.3502,3.3147,3.3147,515851,0
1997-08-01,3.3235,3.3502,3.2571,3.3057,985387,0
1997-08-04,3.3857,3.421,3.3057,3.359,1076665,0
1997-08-05,3.3502,3.4612,3.3324,3.4433,1185517,0
1997-08-06,3.4612,3.6076,3.421,3.5631,2212492,0
1997-08-07,3.5898,3.5898,3.3857,3.4433,1558377,0
1997-08-08,3.4033,3.4788,3.279,3.4525,1111142,0
1997-08-11,3.4612,3.5366,3.4033,3.421,1372794,0
1997-08-12,3.421,3.5189,3.4033,3.4612,519572,0
1997-08-13,3.4788,3.4788,3.4033,3.4525,834627,0
1997-08-14,3.47,3.5366,3.4433,3.5277,429317,0
1997-08-15,3.5366,3.5366,3.4612,3.4612,567910,0
1997-08-18,3.4788,3.4788,3.421,3.47,565206,0
1997-08-19,3.4612,3.4967,3.4433,3.4612,289029,0
1997-08-20,3.4788,3.5543,3.4612,3.5453,324185,0
1997-08-21,3.5543,3.5631,3.4433,3.4433,292407,0
1997-08-22,3.3857,3.47,3.3502,3.4433,563515,0
1997-08-25,3.4967,3.5366,3.47,3.5277,320465,0
1997-08-26,3.5189,3.5366,3.4612,3.4788,174097,0
1997-08-27,3.4788,3.5366,3.4525,3.5189,511799,0
1997-08-28,3.5277,3.5366,3.421,3.4345,575014,0
1997-08-29,3.421,3.4612,3.4033,3.421,219391,0
1997-09-02,3.4525,3.4788,3.421,3.4612,522623,0
1997-09-03,3.4566,3.4835,3.4477,3.4566,523288,0
1997-09-04,3.4477,3.4654,3.3235,3.3324,786285,0
1997-09-05,3.3724,3.4033,3.3324,3.3724,814005,0
1997-09-08,3.3724,3.4301,3.3724,3.408,547965,0
1997-09-09,3.408,3.4388,3.3902,3.408,306268,0
1997-09-10,3.408,3.6786,3.3902,3.5098,2793245,0
1997-09-11,3.501,3.5366,3.4654,3.5277,779185,0
1997-09-12,3.5366,3.5631,3.501,3.5543,617945,0
1997-09-15,3.5366,3.5631,3.4835,3.4835,388072,0
1997-09-16,3.4921,3.5543,3.4921,3.5366,631461,0
1997-09-17,3.5366,3.572,3.5366,3.5453,97694,0
1997-09-18,3.572,3.6474,3.5453,3.612,1992759,0
1997-09-19,3.5943,3.612,3.572,3.5943,798115,0
1997-09-22,3.5943,3.612,3.5543,3.5543,393145,0
1997-09-23,3.5453,3.572,3.501,3.501,331282,0
1997-09-24,3.501,3.612,3.4835,3.5943,651070,0
1997-09-25,3.6031,3.6653,3.572,3.6296,842067,0
1997-09-26,3.612,3.6786,3.612,3.6653,413769,0
1997-09-29,3.6474,3.7762,3.6474,3.7762,1180448,0
1997-09-30,3.7762,3.8426,3.7406,3.7762,1865319,0
1997-10-01,3.7939,3.8426,3.7762,3.8338,653097,0
1997-10-02,3.8204,3.8694,3.785,3.785,3445669,0
1997-10-03,3.8338,3.887,3.8029,3.8115,765323,0
1997-10-06,3.8426,3.8694,3.7939,3.8426,370830,0
1997-10-07,3.8605,3.8783,3.8426,3.8426,380640,0
1997-10-08,3.8426,3.8694,3.8115,3.8338,194709,0
1997-10-09,3.8338,3.8515,3.8115,3.8338,222093,0
1997-10-10,3.8338,3.8515,3.7762,3.8338,490500,0
1997-10-13,3.8515,3.8515,3.8115,3.8338,245761,0
1997-10-14,3.8338,3.9271,3.8115,3.8694,1010067,0
1997-10-15,3.887,3.9447,3.8515,3.9447,553370,0
1997-10-16,3.9537,4.0912,3.9048,3.9626,1346089,0
1997-10-17,3.9447,3.9803,3.8694,3.9537,671691,0
1997-10-20,3.9537,4.1266,3.9447,4.0823,974921,0
1997-10-21,4.1266,4.1266,4.016,4.0513,769044,0
1997-10-22,4.2731,4.3839,4.2731,4.3398,2135755,0
1997-10-23,4.2554,4.2997,4.1266,4.2909,1883237,0
1997-10-24,4.3308,4.3839,4.1444,4.1444,2604619,0
1997-10-27,4.1266,4.1444,3.9803,4.1311,1191597,0
1997-10-28,3.9447,4.2465,3.8515,4.2022,2779386,0
1997-10-29,4.1933,4.2022,4.016,4.0513,1316336,0
1997-10-30,3.9803,4.2199,3.9447,4.1266,1061111,0
1997-10-31,4.1266,4.1666,4.016,4.016,409030,0
1997-11-03,4.0247,4.1577,4.016,4.1355,747072,0
1997-11-04,4.1444,4.1444,4.0735,4.0912,184570,0
1997-11-05,4.109,4.1933,4.109,4.1266,424249,0
1997-11-06,4.1266,4.2199,4.109,4.1666,699070,0
1997-11-07,4.0912,4.1444,4.0735,4.109,548308,0
1997-11-10,4.109,4.2022,4.0513,4.0912,502669,0
1997-11-11,4.0912,4.2022,4.0513,4.1444,402608,0
1997-11-12,4.1179,4.2909,4.1179,4.2731,952270,0
1997-11-13,4.2731,4.3218,4.2376,4.2376,440802,0
1997-11-14,4.2731,4.3308,4.2376,4.2909,695692,0
1997-11-17,4.3308,4.3308,4.2287,4.2376,857275,0
1997-11-18,4.1444,4.1444,4.0335,4.0424,846802,0
1997-11-19,4.016,4.1044,3.9981,4.0335,337371,0
1997-11-20,4.0247,4.0912,4.0068,4.0068,350546,0
1997-11-21,4.0335,4.109,3.9803,3.9803,344465,0
1997-11-24,3.9803,3.9803,3.8115,3.8694,779185,0
1997-11-25,3.9048,4.0735,3.8694,4.0735,573992,0
1997-11-26,4.0912,4.1179,4.0513,4.0912,280910,0
1997-11-28,4.0513,4.1577,4.0335,4.109,226824,0
1997-12-01,4.1444,4.1844,4.109,4.1844,282603,0
1997-12-02,4.2022,4.2022,4.0291,4.0556,510775,0
1997-12-03,4.0956,4.1666,4.0556,4.1488,240687,0
1997-12-04,4.1666,4.1844,4.1133,4.1223,217700,0
1997-12-05,4.0956,4.1488,4.0956,4.1044,261646,0
1997-12-08,4.1311,4.1488,4.0868,4.1223,296126,0
1997-12-09,4.1401,4.3797,4.1401,4.3176,1819683,0
1997-12-10,4.3353,4.3797,4.2864,4.3353,715298,0
1997-12-11,4.2597,4.3353,4.2421,4.2597,468190,0
1997-12-12,4.2597,4.5931,4.2597,4.5931,1618547,0
1997-12-15,4.6376,4.8856,4.5568,4.8057,3396986,0
1997-12-16,4.8057,4.8057,4.6636,4.8057,1299433,0
1997-12-17,4.8319,4.8506,4.7034,4.7306,1202078,0
1997-12-18,4.7745,4.7745,4.5931,4.6544,1835228,0
1997-12-19,4.6281,4.7034,4.3885,4.6105,1562435,0
1997-12-22,4.6636,4.8589,4.6448,4.8319,1089175,0
1997-12-23,4.8057,4.8506,4.5168,4.5258,1003986,0
1997-12-24,4.5258,4.5568,4.4817,4.4907,579068,0
1997-12-26,4.4817,4.5351,4.4817,4.499,95325,0
1997-12-29,4.499,4.6448,4.499,4.6281,592588,0
1997-12-30,4.6281,4.7394,4.6105,4.6904,1182472,0
1997-12-31,4.6816,4.7568,4.6281,4.7034,897502,0
1998-01-02,4.6904,4.7878,4.5568,4.7394,759918,0
1998-01-05,4.8145,4.8673,4.5568,4.575,1532009,0
1998-01-06,4.5568,4.575,4.4817,4.5168,1090185,0
1998-01-07,4.499,4.575,4.4152,4.5079,1474540,0
1998-01-08,4.5168,4.6636,4.499,4.5659,768034,0
1998-01-09,4.575,4.5931,4.4152,4.4817,597662,0
1998-01-12,4.4418,4.4595,4.3531,4.4418,1112496,0
1998-01-13,4.4418,4.575,4.4418,4.5479,524640,0
1998-01-14,4.5568,4.8229,4.5568,4.8229,3695144,0
1998-01-15,4.8319,4.8412,4.6448,4.7568,2369342,0
1998-01-16,4.7745,4.9202,4.7568,4.8856,1511391,0
1998-01-20,4.8856,4.9202,4.7745,4.8412,1560745,0
1998-01-21,4.8145,4.8673,4.7972,4.7972,282603,0
1998-01-22,4.7568,4.895,4.7568,4.8506,516863,0
1998-01-23,4.7212,4.9434,4.575,4.9039,1941371,0
1998-01-26,4.9039,4.9434,4.7972,4.8057,562501,0
1998-01-27,4.7972,4.8319,4.575,4.6816,973228,0
1998-01-28,4.6816,4.7034,4.4725,4.4725,1016492,0
1998-01-29,4.4817,4.7394,4.4817,4.6816,1296054,0
1998-01-30,4.7034,4.7394,4.5843,4.5843,458043,0
1998-02-02,4.6105,4.6636,4.5568,4.5931,442497,0
1998-02-03,4.5931,4.6105,4.5079,4.5351,521930,0
1998-02-04,4.5351,4.5659,4.4418,4.4817,603407,0
1998-02-05,4.5168,4.7651,4.4595,4.4725,2554926,0
1998-02-06,4.4725,4.7212,4.4725,4.6816,822117,0
1998-02-09,4.7306,4.7878,4.6816,4.7745,593607,0
1998-02-10,4.7568,4.9612,4.7394,4.9202,1273403,0
1998-02-11,4.9434,5.0357,4.9039,4.978,1164557,0
1998-02-12,4.978,5.0357,4.8673,5.0145,964097,0
1998-02-13,4.9963,5.0145,4.9118,4.9118,250146,0
1998-02-17,4.9523,4.9523,4.7484,4.8412,763636,0
1998-02-18,4.8145,4.8856,4.7745,4.7878,597662,0
1998-02-19,4.8057,4.8589,4.7878,4.8319,563179,0
1998-02-20,4.8145,4.8673,4.7745,4.8145,389426,0
1998-02-23,4.7972,4.8319,4.6816,4.7212,424920,0
1998-02-24,4.7394,4.9434,4.7394,4.895,728821,0
1998-02-25,4.8856,4.978,4.8763,4.9434,818067,0
1998-02-26,4.9434,5.1696,4.9434,5.1345,1075310,0
1998-02-27,5.1252,5.1607,5.0728,5.1345,1387999,0
1998-03-02,5.1252,5.2185,5.1073,5.1607,1767286,0
1998-03-03,5.13,5.2501,5.0891,5.2501,1484686,0
1998-03-04,5.2584,5.3607,5.2407,5.3518,1193970,0
1998-03-05,5.2935,5.3335,5.2584,5.3335,834965,0
1998-03-06,5.3335,5.3701,5.3024,5.3335,342102,0
1998-03-09,5.3108,5.3873,5.2935,5.3607,271787,0
1998-03-10,5.3607,5.4447,5.3607,5.4447,330607,0
1998-03-11,5.4629,5.4629,5.3873,5.3873,621669,0
1998-03-12,5.4263,5.4263,5.3108,5.3335,248128,0
1998-03-13,5.3429,5.3873,5.3108,5.3779,276516,0
1998-03-16,5.3873,5.3873,5.3335,5.3779,187275,0
1998-03-17,5.3873,5.3873,5.3335,5.3518,732198,0
1998-03-18,5.3701,5.3701,5.2851,5.3429,556416,0
1998-03-19,5.3518,5.4447,5.3429,5.4263,1293687,0
1998-03-20,5.4447,5.4979,5.3873,5.4081,1175037,0
1998-03-23,5.4175,5.4447,5.3518,5.3873,854907,0
1998-03-24,5.4175,5.4263,5.3607,5.4081,600699,0
1998-03-25,5.4081,5.4175,5.3779,5.3953,620309,0
1998-03-26,5.3779,5.4081,5.3108,5.3108,1989381,0
1998-03-27,5.3108,5.3429,5.2046,5.2135,1071253,0
1998-03-30,5.2313,5.2407,5.0357,5.0357,1286593,0
1998-03-31,5.0728,5.1646,5.0728,5.1207,750450,0
1998-04-01,5.1395,5.1646,5.0195,5.0728,1220329,0
1998-04-02,5.0728,5.0891,4.9736,5.0728,851196,0
1998-04-03,5.0796,5.2046,5.0279,5.1958,905280,0
1998-04-06,5.3335,5.3779,5.1873,5.2046,1685140,0
1998-04-07,5.2046,5.2407,5.0728,5.1474,483062,0
1998-04-08,5.0891,5.1646,5.0891,5.1207,281593,0
1998-04-09,5.1474,5.1474,5.0728,5.0728,145021,0
1998-04-13,5.0891,5.0891,4.9252,5.0012,587185,0
1998-04-14,5.01,5.0195,4.9479,5.0012,731187,0
1998-04-15,4.9918,5.0634,4.9918,5.0195,229533,0
1998-04-16,5.0728,5.4447,5.0541,5.3429,1802444,0
1998-04-17,5.3429,5.3429,5.2584,5.3335,1399159,0
1998-04-20,5.3202,5.3518,5.2935,5.3335,311000,0
1998-04-21,5.3873,5.5652,5.3701,5.3873,1002637,0
1998-04-22,5.3953,5.4352,5.2935,5.3701,2597854,0
1998-04-23,5.3873,5.3873,5.1474,5.1474,580753,0
1998-04-24,5.1562,5.1958,4.9651,5.0012,1138194,0
1998-04-27,4.9479,4.9829,4.6855,4.8506,1123313,0
1998-04-28,4.8901,5.0728,4.8901,5.0452,1632403,0
1998-04-29,5.0452,5.0891,4.9651,5.0195,1450881,0
1998-04-30,5.0541,5.2584,5.0541,5.1562,779866,0
1998-05-01,5.2135,5.4447,5.2135,5.4263,2564052,0
1998-05-04,5.4629,5.5148,5.3518,5.4901,941452,0
1998-05-05,5.4263,5.4447,5.2046,5.2584,1005342,0
1998-05-06,5.2407,5.3024,5.2224,5.2851,306940,0
1998-05-07,5.2757,5.3108,5.0891,5.2046,551343,0
1998-05-08,5.1873,5.2757,5.0634,5.1789,601042,0
1998-05-11,5.1873,5.4081,5.1873,5.3108,759243,0
1998-05-12,5.3701,5.4263,5.0796,5.13,641605,0
1998-05-13,5.13,5.3518,5.13,5.2046,717662,0
1998-05-14,5.1646,5.2046,5.01,5.0728,774452,0
1998-05-15,5.0728,5.2584,5.0195,5.2313,1364339,0
1998-05-18,5.2584,5.3779,5.2584,5.3108,1214250,0
1998-05-19,5.3518,5.3779,5.2046,5.2584,475966,0
1998-05-20,5.2757,5.3518,5.2135,5.2935,372525,0
1998-05-21,5.3518,5.3953,5.3024,5.3745,292407,0
1998-05-22,5.3701,5.3873,5.1873,5.2046,317081,0
1998-05-26,5.2224,5.3429,5.2224,5.2935,456023,0
1998-05-27,5.2046,5.2407,5.01,5.1118,569601,0
1998-05-28,5.1118,5.1562,5.0728,5.1207,179160,0
1998-05-29,5.1118,5.1562,4.9651,4.9829,325539,0
1998-06-01,4.9479,5.0012,4.9078,4.9479,378270,0
1998-06-02,4.9736,4.9918,4.895,4.9918,503012,0
1998-06-03,5.0012,5.0589,4.9296,4.9567,1068889,0
1998-06-04,4.9296,5.0234,4.9118,5.0234,412071,0
1998-06-05,5.0234,5.0491,4.9118,5.0012,326549,0
1998-06-08,4.9479,5.0491,4.9479,5.0234,318434,0
1998-06-09,5.0012,5.0589,4.9202,4.9651,328576,0
1998-06-10,4.895,5.0763,4.8673,5.0234,513486,0
1998-06-11,5.0234,5.0234,4.8551,4.8763,4882685,0
1998-06-12,4.895,4.9296,4.819,4.9296,1129409,0
1998-06-15,4.8551,4.9118,4.8551,4.8551,327221,0
1998-06-16,4.9118,5.1345,4.895,5.1252,1726389,0
1998-06-17,5.1696,5.2545,5.1073,5.1607,1078017,0
1998-06-18,5.1345,5.4352,5.1345,5.3656,1738549,0
1998-06-19,5.4081,5.5602,5.3469,5.5602,1137173,0
1998-06-22,5.5365,5.5602,5.3745,5.5192,1270704,0
1998-06-23,5.5192,5.9626,5.5108,5.8703,3561617,0
1998-06-24,6.3142,6.4431,5.8431,5.9715,5723051,0
1998-06-25,5.9547,6.168,5.6851,5.7073,1359266,0
1998-06-26,5.6757,5.8002,5.5784,5.7246,1291662,0
1998-06-29,5.7408,5.9809,5.7157,5.9809,727130,0
1998-06-30,5.9987,6.057,5.8357,5.8703,905954,0
1998-07-01,5.9157,6.2209,5.8875,6.2036,954296,0
1998-07-02,6.2036,6.4609,6.1281,6.1853,2586025,0
1998-07-06,6.2036,6.2036,6.0742,6.1765,1081061,0
1998-07-07,6.168,6.2036,6.0313,6.0915,943480,0
1998-07-08,6.1097,6.1942,6.057,6.1942,666956,0
1998-07-09,6.2036,6.3503,6.1765,6.2613,1185517,0
1998-07-10,6.3503,6.7581,6.3142,6.5986,3513947,0
1998-07-13,6.6653,6.7226,6.5186,6.6821,1596576,0
1998-07-14,6.7759,7.1348,6.7404,6.9794,2333167,0
1998-07-15,7.0904,7.1842,6.9966,7.0999,2598531,0
1998-07-16,7.166,7.166,6.9048,6.9626,2650254,0
1998-07-17,6.9794,6.9794,6.7581,6.8203,758231,0
1998-07-20,6.7759,6.9794,6.7759,6.9048,834965,0
1998-07-21,6.927,6.927,6.7581,6.8292,785953,0
1998-07-22,6.8115,6.8292,6.5892,6.6959,841055,0
1998-07-23,6.7053,6.7581,6.4609,6.5003,1110128,0
1998-07-24,6.5186,6.5804,6.4741,6.5547,1604344,0
1998-07-27,6.5359,6.5547,6.2791,6.3586,1664861,0
1998-07-28,6.3898,6.4741,6.3142,6.3586,1594885,0
1998-07-29,6.3503,6.647,6.3503,6.6297,1338647,0
1998-07-30,6.6742,6.9794,6.6653,6.9132,2377787,0
1998-07-31,6.9048,7.126,6.6821,6.6821,2434921,0
1998-08-03,6.7053,6.7309,6.5715,6.5986,807919,0
1998-08-04,6.607,6.6653,6.4164,6.4164,1058077,0
1998-08-05,6.4431,6.4609,5.9251,6.168,1905204,0
1998-08-06,6.1463,6.5003,6.1097,6.4831,1055033,0
1998-08-07,6.5186,6.6653,6.4252,6.5003,1111142,0
1998-08-10,6.5003,6.6559,6.4609,6.5453,608138,0
1998-08-11,6.4252,6.5359,6.4075,6.4831,532078,0
1998-08-12,6.5359,6.9359,6.5186,6.8692,2298354,0
1998-08-13,6.927,7.042,6.8115,6.8692,700763,0
1998-08-14,6.9626,6.9966,6.4075,6.527,1245352,0
1998-08-17,6.5003,6.8115,6.4431,6.647,1066523,0
1998-08-18,6.6821,6.6959,6.492,6.607,578733,0
1998-08-19,6.6204,6.6559,6.5547,6.5715,195050,0
1998-08-20,6.5715,6.7053,6.5453,6.6821,561489,0
1998-08-21,6.5892,6.7581,6.5003,6.7137,448582,0
1998-08-24,6.7053,6.7581,6.5547,6.607,312352,0
1998-08-25,6.647,6.7843,6.5986,6.7759,1886618,0
1998-08-26,6.6653,6.8604,6.6653,6.7581,915087,0
1998-08-27,6.7581,6.7759,6.4164,6.4342,988772,0
1998-08-28,6.492,6.5003,5.9374,6.2209,1804809,0
1998-08-31,6.2209,6.2436,5.5365,5.5365,1097623,0
1998-09-01,5.5063,5.6343,4.9612,5.5967,3969970,0
1998-09-02,5.6896,6.0219,5.652,5.8747,1510035,0
1998-09-03,5.7631,5.9112,5.7201,5.7819,547288,0
1998-09-04,5.8747,5.967,5.7113,5.7725,856602,0
1998-09-08,5.9508,6.3009,5.856,6.2436,721391,0
1998-09-09,6.2525,6.2525,6.0964,6.1147,398214,0
1998-09-10,5.967,6.0125,5.8653,5.8653,477314,0
1998-09-11,5.9251,5.934,5.8184,5.9251,826178,0
1998-09-14,6.0031,6.1236,5.9942,6.057,272799,0
1998-09-15,5.9508,6.5003,5.934,6.5003,1181463,0
1998-09-16,6.5226,6.5586,6.2436,6.3192,390097,0
1998-09-17,6.057,6.3453,6.0401,6.207,763294,0
1998-09-18,6.1725,6.5093,6.1725,6.4648,1041511,0
1998-09-21,6.2791,6.7626,6.2613,6.7626,989788,0
1998-09-22,6.8382,6.9626,6.6865,6.7226,1301465,0
1998-09-23,6.7709,6.8904,6.6959,6.8382,839029,0
1998-09-24,6.7803,6.8904,6.7709,6.7803,154149,0
1998-09-25,6.6865,6.8382,6.6426,6.7226,346156,0
1998-09-28,6.7137,6.8736,6.6342,6.8465,990466,0
1998-09-29,6.8165,7.0781,6.8165,6.9754,1071253,0
1998-09-30,6.7626,7.0603,6.7626,6.8904,1486370,0
1998-10-01,6.7893,6.8165,6.5404,6.6515,1157455,0
1998-10-02,6.6515,6.8998,6.6515,6.8736,875871,0
1998-10-05,6.8165,7.0375,6.7137,6.9447,628087,0
1998-10-06,7.0293,7.0864,6.7137,6.7976,1235206,0
1998-10-07,6.7404,6.7626,6.049,6.5586,2269282,0
1998-10-08,6.3192,6.3192,5.7286,5.9508,2344999,0
1998-10-09,6.0313,6.207,5.8925,6.1808,1059085,0
1998-10-12,6.2436,6.3937,6.1892,6.2875,1877150,0
1998-10-13,6.2436,6.3192,6.207,6.207,204515,0
1998-10-14,6.2346,6.5759,6.1553,6.3192,1528967,0
1998-10-15,6.3009,6.6154,6.2254,6.5586,623693,0
1998-10-16,6.6154,6.9843,6.5586,6.8165,779185,0
1998-10-19,6.8559,7.166,6.7976,7.1216,849839,0
1998-10-20,7.2816,7.5393,7.0949,7.0949,1172329,0
1998-10-21,7.1932,7.3966,6.8382,7.2593,2824008,0
1998-10-22,7.2416,7.4989,7.2065,7.437,902233,0
1998-10-23,7.2416,7.2593,6.9447,7.0949,929615,0
1998-10-26,7.2065,7.2099,6.8998,6.9176,637550,0
1998-10-27,6.9843,7.1487,6.8904,7.0016,913053,0
1998-10-28,6.9626,7.3432,6.8736,7.2677,1341356,0
1998-10-29,7.3349,7.3527,7.1842,7.2504,246773,0
1998-10-30,7.2816,7.3699,7.2238,7.2593,1122979,0
1998-11-02,7.2816,7.2904,7.2238,7.2504,559459,0
1998-11-03,7.2238,7.2238,6.9537,7.0198,771074,0
1998-11-04,6.9447,6.9843,6.6515,6.7803,1211206,0
1998-11-05,6.7404,6.7976,6.3626,6.4648,1131429,0
1998-11-06,6.492,6.7536,6.3937,6.6154,1510035,0
1998-11-09,6.7803,6.9447,6.6154,6.8382,1765255,0
1998-11-10,6.8559,6.927,6.7226,6.8904,2054287,0
1998-11-11,6.9359,7.166,6.8904,7.0949,2253730,0
1998-11-12,7.0864,7.0864,6.8559,6.8736,1056722,0
1998-11-13,6.8904,6.9447,6.7709,6.8292,839029,0
1998-11-16,6.7976,6.9626,6.7893,6.9537,819078,0
1998-11-17,6.927,7.1487,6.927,7.0949,2360884,0
1998-11-18,7.0781,7.2504,7.0375,7.2504,1652016,0
1998-11-19,7.2416,7.3877,7.2416,7.3349,614560,0
1998-11-20,7.3789,7.3877,7.1754,7.2322,988430,0
1998-11-23,7.2416,7.2993,7.0949,7.1309,1320395,0
1998-11-24,7.1487,7.2065,6.8904,6.9754,1009054,0
1998-11-25,6.9626,7.2065,6.9626,7.2065,471237,0
1998-11-27,7.2144,7.2416,7.1487,7.1932,195391,0
1998-11-30,7.2322,7.3877,7.0198,7.0293,908315,0
1998-12-01,6.9966,7.3571,6.8736,7.3265,1512062,0
1998-12-02,7.3171,7.5211,7.2554,7.5032,1619222,0
1998-12-03,7.5211,7.557,7.4326,7.4677,664588,0
1998-12-04,7.4849,8.0005,7.3171,7.8943,1262930,0
1998-12-07,7.9472,8.0005,7.5877,7.6548,1482991,0
1998-12-08,7.6139,7.7606,7.6139,7.7067,907651,0
1998-12-09,7.7249,7.7788,7.5393,7.7428,764315,0
1998-12-10,7.7428,7.9472,7.7067,7.7694,1325801,0
1998-12-11,7.7606,8.1156,7.7249,7.9205,1858224,0
1998-12-14,7.9299,8.0667,7.8943,8.0099,2312548,0
1998-12-15,8.0583,8.2626,7.8761,8.2222,1033739,0
1998-12-16,8.2222,8.2222,7.9299,7.9822,827867,0
1998-12-17,8.0405,8.1249,7.9645,8.076,195391,0
1998-12-18,8.1156,8.3067,8.0489,8.1156,472588,0
1998-12-21,8.205,8.3906,8.1516,8.3734,397877,0
1998-12-22,8.3906,8.5195,8.2626,8.445,668312,0
1998-12-23,8.56,8.6484,8.3906,8.4844,1885263,0
1998-12-24,8.5195,8.5679,8.4929,8.56,455344,0
1998-12-28,8.5289,8.724,8.4262,8.5017,839029,0
1998-12-29,8.445,8.5862,8.3734,8.5017,644648,0
1998-12-30,8.5017,8.595,8.4088,8.445,359680,0
1998-12-31,8.4662,8.5679,8.3639,8.4929,297476,0
1999-01-04,8.5418,8.7412,8.4844,8.56,880259,0
1999-01-05,8.5418,8.6311,8.4262,8.5862,956325,0
1999-01-06,8.6389,9.0923,8.5768,9.0563,3560261,0
1999-01-07,9.0296,9.0386,8.7634,8.9096,843749,0
1999-01-08,8.9096,9.0211,8.6878,8.7729,1216616,0
1999-01-11,8.8517,9.11,8.8168,9.11,605770,0
1999-01-12,9.0745,9.2968,8.9096,8.9186,1228442,0
1999-01-13,8.6134,8.955,8.5195,8.9456,2146907,0
1999-01-14,8.9945,9.3707,8.9456,9.0563,2268603,0
1999-01-15,9.1279,9.1673,9.0034,9.11,1854840,0
1999-01-19,9.1856,9.776,9.1279,9.776,3553506,0
1999-01-20,10.129,10.236,9.528,9.807,3601167,0
1999-01-21,9.686,9.75,8.7991,9.0745,2372383,0
1999-01-22,8.9817,9.4474,8.8517,9.3707,1453245,0
1999-01-25,9.4256,9.4256,9.0835,9.2779,828533,0
1999-01-26,9.3238,9.4256,9.1856,9.3238,2697241,0
1999-01-27,9.3318,9.3707,9.1407,9.3402,1215258,0
1999-01-28,9.3707,9.759,9.1673,9.759,2398414,0
1999-01-29,9.793,9.793,9.3901,9.611,877560,0
1999-02-01,9.759,9.776,9.464,9.4819,751468,0
1999-02-02,9.4395,9.4819,9.1279,9.1673,1811234,0
1999-02-03,9.1279,9.592,9.0745,9.592,1549922,0
1999-02-04,9.571,9.571,9.11,9.1279,843749,0
1999-02-05,9.2035,9.2167,8.8168,8.9096,1740916,0
1999-02-08,8.9368,9.1673,8.9368,9.0835,1751056,0
1999-02-09,9.11,9.2602,8.7057,8.7057,2208430,0
1999-02-10,8.6756,8.8517,8.4088,8.8517,1885940,0
1999-02-11,8.8707,9.639,8.6039,9.571,2232776,0
1999-02-12,9.3485,9.3901,8.7991,8.9368,1756133,0
1999-02-16,9.0923,9.2968,8.8707,8.9456,755528,0
1999-02-17,8.9368,9.528,8.8707,9.3056,1539108,0
1999-02-18,9.2035,10.054,9.0468,9.935,1730777,0
1999-02-19,10.045,10.129,9.833,9.944,1321747,0
1999-02-22,9.963,11.017,9.944,10.672,2188488,0
1999-02-23,10.721,10.813,10.468,10.593,750119,0
1999-02-24,10.575,10.645,10.184,10.184,353928,0
1999-02-25,10.194,10.194,9.661,9.714,1243990,0
1999-02-26,9.793,10.166,9.722,10.038,728482,0
1999-03-01,10.129,10.149,9.814,9.925,660872,0
1999-03-02,9.967,10.095,9.668,9.668,687231,0
1999-03-03,9.797,9.917,9.533,9.736,2439992,0
1999-03-04,9.856,10.188,9.764,10.188,1137508,0
1999-03-05,10.28,10.428,10.263,10.388,1268341,0
1999-03-08,10.343,10.575,10.188,10.557,1340340,0
1999-03-09,10.502,10.565,10.388,10.468,1027644,0
1999-03-10,10.538,10.947,10.486,10.854,1441075,0
1999-03-11,10.929,11.093,10.862,11.045,1266305,0
1999-03-12,11.067,11.067,10.468,10.512,1088836,0
1999-03-15,10.468,10.751,10.468,10.641,928603,0
1999-03-16,10.668,10.686,10.557,10.601,1339331,0
1999-03-17,10.623,10.623,10.129,10.139,673381,0
1999-03-18,10.18,10.402,10.032,10.402,849839,0
1999-03-19,10.41,10.41,10.139,10.37,635179,0
1999-03-22,10.01,10.01,9.3757,9.579,4783979,0
1999-03-23,9.704,9.78,9.4729,9.579,2682029,0
1999-03-24,9.686,9.686,9.4474,9.501,907304,0
1999-03-25,9.668,9.746,9.558,9.633,1493467,0
1999-03-26,9.607,9.616,9.3011,9.3096,830905,0
1999-03-29,9.3939,9.579,9.3535,9.3852,690957,0
1999-03-30,9.4296,9.4554,9.1901,9.1901,1090864,0
1999-03-31,9.1901,9.3368,8.9862,9.0967,1227093,0
1999-04-01,9.1357,9.2083,8.9862,9.1357,749780,0
1999-04-05,9.234,9.4029,9.1229,9.3852,724428,0
1999-04-06,9.4296,9.464,9.2696,9.3939,840376,0
1999-04-07,9.514,9.818,9.464,9.686,2372043,0
1999-04-08,9.818,9.818,9.4819,9.579,1541134,0
1999-04-09,9.652,9.652,9.541,9.607,1321403,0
1999-04-12,9.501,10.216,9.501,10.206,3063683,0
1999-04-13,10.232,10.308,9.944,10.042,1278142,0
1999-04-14,10.103,10.139,9.874,9.89,1166916,0
1999-04-15,9.967,9.977,9.1624,9.3535,1636129,0
1999-04-16,9.4216,9.4729,9.1357,9.1901,665267,0
1999-04-19,9.199,9.199,8.3023,8.3951,1746332,0
1999-04-20,8.7289,9.0967,8.7195,9.079,2250348,0
1999-04-21,9.1536,9.464,9.0563,9.4118,1364339,0
1999-04-22,9.616,9.81,9.607,9.787,661208,0
1999-04-23,10.352,10.36,9.686,9.736,1686155,0
1999-04-26,9.764,9.764,9.464,9.501,766682,0
1999-04-27,9.633,9.908,9.616,9.797,2167192,0
1999-04-28,9.838,9.838,9.3011,9.3535,684199,0
1999-04-29,9.3939,9.464,8.9323,9.4118,1537076,0
1999-04-30,9.4474,9.4474,8.9096,9.3011,1708128,0
1999-05-03,9.3939,9.78,9.2602,9.755,1659111,0
1999-05-04,9.633,9.695,9.4296,9.4819,1125011,0
1999-05-05,10.28,10.854,10.001,10.844,5274137,0
1999-05-06,10.813,11.129,10.486,10.854,3902366,0
1999-05-07,10.832,10.947,10.65,10.796,1665200,0
1999-05-10,11.204,11.426,10.911,11.204,1861934,0
1999-05-11,11.316,11.924,11.316,11.537,1755797,0
1999-05-12,11.573,11.776,11.391,11.74,1360286,0
1999-05-13,11.8,11.8,11.111,11.356,849165,0
1999-05-14,11.204,11.501,10.668,10.89,1278813,0
1999-05-17,10.911,10.965,10.41,10.947,1166250,0
1999-05-18,11.017,11.076,10.538,10.633,895814,0
1999-05-19,10.832,11.426,10.65,11.374,2988303,0
1999-05-20,11.391,11.595,11.169,11.297,690619,0
1999-05-21,11.391,11.391,10.725,10.832,531062,0
1999-05-24,10.965,11.085,10.614,10.725,804204,0
1999-05-25,10.796,10.832,10.023,10.112,1013447,0
1999-05-26,10.299,10.538,10.023,10.428,1935292,0
1999-05-27,10.468,10.593,10.241,10.486,732198,0
1999-05-28,10.538,10.686,10.388,10.668,580424,0
1999-06-01,10.614,10.982,10.428,10.76,890405,0
1999-06-02,10.832,10.832,9.944,10.352,1528631,0
1999-06-03,10.388,10.468,10.17,10.17,556080,0
1999-06-04,10.352,10.538,10.299,10.352,569940,0
1999-06-07,10.352,10.352,9.797,10.078,958015,0
1999-06-08,9.944,10.428,9.838,10.042,1569529,0
1999-06-09,10.129,10.188,9.874,10.059,1062800,0
1999-06-10,10.078,10.078,9.464,9.597,1052325,0
1999-06-11,9.838,9.838,8.95,9.0034,1189231,0
1999-06-14,9.1718,9.3757,8.95,9.1536,3435864,0
1999-06-15,9.1718,9.925,9.1718,9.727,3668434,0
1999-06-16,10.059,10.486,9.985,10.17,1879514,0
1999-06-17,10.129,10.832,10.059,10.725,1079368,0
1999-06-18,10.538,10.614,10.112,10.317,683185,0
1999-06-21,10.468,10.614,10.206,10.241,671691,0
1999-06-22,10.188,10.502,10.17,10.17,692648,0
1999-06-23,10.17,10.557,10.059,10.557,1090864,0
1999-06-24,10.28,10.317,9.944,10.188,1024608,0
1999-06-25,10.254,10.428,9.925,10.078,631125,0
1999-06-28,10.059,10.614,10.059,10.614,374212,0
1999-06-29,10.633,10.778,10.538,10.65,541885,0
1999-06-30,10.65,11.017,10.352,10.593,592588,0
1999-07-01,10.623,10.982,10.502,10.947,519237,0
1999-07-02,11.093,11.316,10.796,10.813,1067876,0
1999-07-06,10.725,10.725,10.352,10.486,643634,0
1999-07-07,10.468,11.093,10.428,10.982,567232,0
1999-07-08,10.832,10.947,10.614,10.929,564191,0
1999-07-09,10.929,11.057,10.796,11.017,403629,0
1999-07-12,11.093,11.356,10.982,11.204,652424,0
1999-07-13,11.111,11.316,10.947,11.239,543234,0
1999-07-14,11.334,11.356,10.854,11.057,323844,0
1999-07-15,11.057,11.093,10.832,10.911,366776,0
1999-07-16,10.965,11.035,10.796,10.911,644986,0
1999-07-19,10.947,11.204,10.911,11.169,943809,0
1999-07-20,11.121,11.316,11.035,11.057,512134,0
1999-07-21,11.076,11.501,11.057,11.408,712929,0
1999-07-22,11.342,11.356,10.725,10.725,550674,0
1999-07-23,10.76,10.911,10.445,10.725,592251,0
1999-07-26,10.468,10.502,10.241,10.263,1458649,0
1999-07-27,10.437,10.76,10.334,10.708,750793,0
1999-07-28,10.751,10.89,10.557,10.796,888039,0
1999-07-29,10.557,10.614,10.317,10.428,431004,0
1999-07-30,10.494,10.65,10.41,10.557,317763,0
1999-08-02,10.445,10.538,10.241,10.317,496243,0
1999-08-03,10.28,10.352,9.797,9.89,627743,0
1999-08-04,9.89,10.095,9.838,9.874,416470,0
1999-08-05,9.874,9.908,9.4118,9.727,764315,0
1999-08-06,9.597,9.78,9.3535,9.746,294434,0
1999-08-09,9.668,9.727,9.3757,9.464,1409977,0
1999-08-10,9.319,9.4474,9.1357,9.2824,1063479,0
1999-08-11,9.319,9.579,9.3011,9.541,1270021,0
1999-08-12,9.541,9.633,8.8744,8.9096,937387,0
1999-08-13,9.1357,9.3939,9.114,9.3011,1054014,0
1999-08-16,9.3011,9.652,9.2602,9.4296,840710,0
1999-08-17,9.55,9.78,9.55,9.727,2315924,0
1999-08-18,9.746,10.001,9.746,9.874,1046580,0
1999-08-19,9.856,9.856,9.4819,9.704,570955,0
1999-08-20,9.764,9.838,9.319,9.464,1087819,0
1999-08-23,9.541,9.579,9.2083,9.3939,1032386,0
1999-08-24,9.4118,9.4296,9.0211,9.1718,2341621,0
1999-08-25,9.2083,9.3535,8.7991,9.3535,1630716,0
1999-08-26,9.3757,9.3757,9.0211,9.079,1082070,0
1999-08-27,9.079,9.1357,8.9096,8.9323,596646,0
1999-08-30,9.0386,9.0563,8.8929,8.9675,746058,0
1999-08-31,8.9096,8.9675,8.3734,8.7105,1233852,0
1999-09-01,8.7105,8.9862,8.6134,8.8744,930970,0
1999-09-02,8.8662,9.1536,8.7289,9.0034,1111823,0
1999-09-03,9.1718,9.616,9.114,9.597,835645,0
1999-09-07,9.616,9.925,9.597,9.668,873158,0
1999-09-08,9.616,9.746,9.541,9.746,1020881,0
1999-09-09,9.704,9.874,9.579,9.838,426946,0
1999-09-10,9.746,9.944,9.616,9.686,2679331,0
1999-09-13,9.652,9.78,9.501,9.652,2060706,0
1999-09-14,9.607,9.652,9.4118,9.523,718676,0
1999-09-15,9.597,9.668,9.1718,9.1718,678113,0
1999-09-16,9.3535,9.464,9.2602,9.4296,2091803,0
1999-09-17,9.501,10.078,9.4819,10.042,1205459,0
1999-09-20,10.023,10.224,9.838,9.944,664255,0
1999-09-21,9.89,9.985,9.3939,9.523,349201,0
1999-09-22,9.501,9.541,9.2824,9.3939,403284,0
1999-09-23,9.3011,9.4296,8.7821,8.95,3698861,0
1999-09-24,8.9413,9.2424,8.8744,9.079,1360286,0
1999-09-27,9.2824,9.464,9.0386,9.114,1081061,0
1999-09-28,9.114,9.3757,8.9675,9.3535,1945093,0
1999-09-29,9.4118,9.856,9.4118,9.838,934010,0
1999-09-30,9.89,10.76,9.89,10.668,1856197,0
1999-10-01,10.65,10.668,10.129,10.388,940094,0
1999-10-04,10.352,10.947,10.317,10.89,1282191,0
1999-10-05,10.929,11.129,10.538,10.668,844095,0
1999-10-06,10.519,10.708,10.519,10.668,956325,0
1999-10-07,10.65,10.796,10.41,10.575,1127369,0
1999-10-08,10.538,10.743,10.538,10.708,527011,0
1999-10-11,10.725,10.911,10.708,10.796,352580,0
1999-10-12,10.778,10.778,10.334,10.468,347512,0
1999-10-13,10.37,10.37,9.985,10.059,532753,0
1999-10-14,10.095,10.095,9.797,9.874,611177,0
1999-10-15,9.838,9.967,9.4474,9.501,942797,0
1999-10-18,9.558,9.704,9.4474,9.4819,575014,0
1999-10-19,9.727,9.818,9.597,9.797,768034,0
1999-10-20,9.797,10.28,9.797,10.28,599689,0
1999-10-21,10.129,10.468,10.023,10.28,324856,0
1999-10-22,10.352,10.593,10.352,10.502,1362652,0
1999-10-25,10.334,10.388,10.023,10.388,675412,0
1999-10-26,10.317,10.37,9.78,9.818,823467,0
1999-10-27,9.818,10.129,9.764,10.001,1242974,0
1999-10-28,10.042,10.614,10.042,10.593,1311265,0
1999-10-29,10.686,11.257,10.668,11.239,1376844,0
1999-11-01,11.169,11.239,10.911,11.017,453655,0
1999-11-02,11.017,11.017,10.512,10.686,1017173,0
1999-11-03,10.686,10.725,10.388,10.41,1482991,0
1999-11-04,10.445,10.947,10.428,10.929,617602,0
1999-11-05,11.045,11.426,10.854,10.911,652081,0
1999-11-08,10.982,11.979,10.965,11.906,1033048,0
1999-11-09,11.963,12.483,11.906,11.963,986074,0
1999-11-10,11.963,12.128,11.648,11.924,1161177,0
1999-11-11,11.998,12.163,11.816,12.111,2361569,0
1999-11-12,12.163,12.903,11.998,12.834,3157990,0
1999-11-15,12.903,12.903,12.163,12.22,363058,0
1999-11-17,13.129,13.218,12.722,12.722,1661140,0
1999-11-18,12.74,13.051,12.74,12.979,1112156,0
1999-11-19,13.051,13.422,12.793,12.834,1346089,0
1999-11-22,12.979,12.979,12.278,12.441,632816,0
1999-11-23,12.459,12.553,11.836,11.836,1229800,0
1999-11-24,11.826,12.686,11.718,12.59,857275,0
1999-11-26,12.686,12.686,12.128,12.145,198091,0
1999-11-29,12.184,12.85,11.944,12.388,876206,0
1999-11-30,12.35,12.834,12.224,12.459,889051,0
1999-12-01,12.499,12.572,11.7,12.057,1101677,0
1999-12-02,12.075,12.296,11.963,12.261,419173,0
1999-12-03,12.332,12.885,12.332,12.834,849839,0
1999-12-06,12.758,13.278,12.483,12.607,1335607,0
1999-12-07,12.662,12.979,12.423,12.662,1064834,0
1999-12-08,12.646,12.926,12.59,12.834,1015814,0
1999-12-09,12.944,14.55,12.926,14.403,2089103,0
1999-12-10,14.479,14.479,13.792,13.829,848483,0
1999-12-13,13.92,14.403,13.829,13.902,1147314,0
1999-12-14,13.883,14.123,13.312,13.312,1038807,0
1999-12-15,13.295,14.019,13.165,13.295,763979,0
1999-12-16,13.494,13.997,13.348,13.997,655461,0
1999-12-17,14.071,14.532,14.019,14.421,894123,0
1999-12-20,14.413,14.413,13.829,13.848,654107,0
1999-12-21,13.92,14.182,13.756,14.164,790341,0
1999-12-22,13.92,14.79,13.738,14.479,612194,0
1999-12-23,14.642,15.713,14.594,15.713,1261239,0
1999-12-27,15.938,16.156,14.905,15.439,888039,0
1999-12-28,15.532,15.588,14.642,14.825,443510,0
1999-12-29,14.72,14.959,14.141,14.736,1188557,0
1999-12-30,14.711,15.122,14.258,14.275,540873,0
1999-12-31,14.346,14.346,13.937,14.164,885332,0
2000-01-03,14.327,14.497,13.369,13.829,2629634,0
2000-01-04,13.494,13.937,12.423,12.793,1198359,0
2000-01-05,12.646,12.722,12.092,12.459,934010,0
2000-01-06,12.35,13.348,12.242,12.944,1242974,0
2000-01-07,12.979,12.979,12.314,12.536,832255,0
2000-01-10,13.516,14.567,13.278,14.141,2637072,0
2000-01-11,14.346,14.421,12.722,12.85,2382185,0
2000-01-12,12.979,13.865,12.686,13.369,1724017,0
2000-01-13,13.59,14.182,13.553,14.123,815362,0
2000-01-14,14.363,14.68,14.2,14.439,1110813,0
2000-01-18,14.236,14.606,13.883,14.346,1929888,0
2000-01-19,14.497,15.384,14.463,15.215,2054287,0
2000-01-20,15.393,15.494,14.606,14.754,947874,0
2000-01-21,14.905,15.011,14.439,14.68,918805,0
2000-01-24,14.79,14.923,14.258,14.346,684536,0
2000-01-25,14.123,14.2,13.2,13.516,843749,0
2000-01-26,13.477,13.902,13.278,13.774,591576,0
2000-01-27,13.865,14.711,13.698,13.774,551011,0
2000-01-28,13.698,13.698,12.686,12.722,606786,0
2000-01-31,12.876,12.885,12.057,12.758,1016159,0
2000-02-01,12.74,13.182,12.388,13.09,530052,0
2000-02-02,13.494,14.2,13.278,13.865,667299,0
2000-02-03,14.302,14.346,13.534,14.293,605770,0
2000-02-04,14.319,14.606,14.106,14.346,632816,0
2000-02-07,14.626,14.642,13.902,14.088,643300,0
2000-02-08,14.31,14.31,13.937,14.141,365422,0
2000-02-09,14.2,14.218,13.422,13.422,338720,0
2000-02-10,13.459,13.792,13.312,13.792,356632,0
2000-02-11,13.792,13.902,13.626,13.756,482049,0
2000-02-14,13.72,13.792,13.033,13.148,405992,0
2000-02-15,13.156,13.823,13.001,13.534,293413,0
2000-02-16,13.422,13.422,12.722,12.793,444861,0
2000-02-17,12.979,13.073,12.22,12.74,567910,0
2000-02-18,12.74,12.758,11.685,11.685,440469,0
2000-02-22,11.786,12.128,11.648,11.836,1263265,0
2000-02-23,11.944,12.686,11.758,12.517,635523,0
2000-02-24,12.662,12.662,11.501,11.718,413087,0
2000-02-25,11.718,12.536,11.685,12.35,679132,0
2000-02-28,12.499,12.662,12.092,12.242,1202418,0
2000-02-29,12.441,12.441,11.595,11.836,922858,0
2000-03-01,11.826,12.22,11.017,12.017,1880194,0
2000-03-02,12.111,12.278,11.239,11.356,931984,0
2000-03-03,11.461,11.8,11.093,11.63,1130419,0
2000-03-06,11.776,11.836,11.461,11.573,783241,0
2000-03-07,11.732,11.758,11.316,11.374,532422,0
2000-03-08,11.391,11.685,11.334,11.613,437090,0
2000-03-09,11.613,11.776,11.257,11.776,1147652,0
2000-03-10,11.7,11.924,11.257,11.275,1533694,0
2000-03-13,11.334,11.334,10.502,10.725,2594134,0
2000-03-14,10.89,11.035,10.224,10.796,1464399,0
2000-03-15,11.169,11.461,10.947,11.257,1177741,0
2000-03-16,11.461,12.04,11.316,12.04,991141,0
2000-03-17,11.8,11.914,11.537,11.63,280910,0
2000-03-20,11.8,12.04,11.426,11.444,795072,0
2000-03-21,11.537,11.685,11.111,11.334,974921,0
2000-03-22,11.316,11.334,10.89,11.093,2192882,0
2000-03-23,10.929,11.297,10.76,11.221,1512062,0
2000-03-24,11.316,11.374,10.911,11.187,1961323,0
2000-03-27,11.129,11.478,10.686,11.297,1322417,0
2000-03-28,11.316,11.316,10.76,10.813,898858,0
2000-03-29,10.796,10.999,10.65,10.911,877897,0
2000-03-30,10.871,11.356,10.832,11.057,715636,0
2000-03-31,11.129,12.202,11.129,12.202,788656,0
2000-04-03,11.87,12.646,11.836,12.35,970864,0
2000-04-04,12.278,12.793,11.316,12.111,1088498,0
2000-04-05,11.758,12.261,11.501,11.519,792375,0
2000-04-06,11.666,11.776,11.275,11.604,477314,0
2000-04-07,11.648,11.74,11.426,11.63,171727,0
2000-04-10,11.408,11.63,11.169,11.169,332634,0
2000-04-11,11.213,11.239,10.65,10.686,1032040,0
2000-04-12,10.725,11.924,10.668,11.7,1354199,0
2000-04-13,11.7,11.979,10.929,10.929,392127,0
2000-04-14,10.796,10.982,10.352,10.37,1333918,0
2000-04-17,10.428,10.778,9.908,10.778,1466766,0
2000-04-18,10.65,10.725,10.28,10.593,1308562,0
2000-04-19,10.686,10.796,10.486,10.686,994521,0
2000-04-20,10.614,10.796,10.241,10.743,514837,0
2000-04-24,10.593,11.239,10.28,11.169,849839,0
2000-04-25,11.204,12.04,10.929,11.979,855922,0
2000-04-26,11.852,12.04,11.555,11.63,441819,0
2000-04-27,11.408,11.924,11.239,11.8,711242,0
2000-04-28,11.74,11.758,11.169,11.537,320125,0
2000-05-01,11.595,11.595,11.239,11.356,230208,0
2000-05-02,11.204,11.257,10.538,10.575,802850,0
2000-05-03,10.502,10.502,9.541,9.746,2217557,0
2000-05-04,9.856,10.686,9.501,10.428,910682,0
2000-05-05,10.37,10.575,10.17,10.17,1327833,0
2000-05-08,10.129,10.241,9.967,9.985,1530994,0
2000-05-09,10.069,10.095,9.616,9.78,2187476,0
2000-05-10,9.558,9.668,9.2602,9.319,2441004,0
2000-05-11,9.541,9.616,9.2602,9.616,1133796,0
2000-05-12,9.797,9.818,9.501,9.501,398214,0
2000-05-15,9.787,9.797,9.4118,9.652,945510,0
2000-05-16,9.764,9.797,9.633,9.727,341086,0
2000-05-17,9.652,9.652,9.0563,9.1718,724760,0
2000-05-18,9.1718,9.464,9.0211,9.0563,600361,0
2000-05-19,9.0211,9.0386,8.7634,8.7991,278551,0
2000-05-22,8.8929,8.9096,8.2671,8.8567,987084,0
2000-05-23,8.839,9.2083,8.7821,8.9096,554051,0
2000-05-24,8.9096,9.3535,8.7991,9.2824,416470,0
2000-05-25,9.3535,9.78,9.3011,9.319,583119,0
2000-05-26,9.319,9.4474,9.2424,9.2424,119330,0
2000-05-30,9.818,10.241,9.818,10.095,777162,0
2000-05-31,10.049,11.374,9.874,11.111,1251772,0
2000-06-01,11.129,11.187,10.751,10.911,486109,0
2000-06-02,11.057,11.613,11.017,11.297,325197,0
2000-06-05,11.297,11.537,10.947,10.947,303227,0
2000-06-06,10.241,10.65,10.241,10.37,330947,0
2000-06-07,10.428,10.557,10.299,10.41,677775,0
2000-06-08,10.486,10.502,10.206,10.206,296126,0
2000-06-09,10.445,10.708,10.352,10.686,190319,0
2000-06-12,10.575,10.708,10.519,10.593,140622,0
2000-06-13,10.538,10.538,10.28,10.445,354262,0
2000-06-14,10.428,10.633,10.352,10.468,723749,0
2000-06-15,10.575,10.854,10.37,10.813,880599,0
2000-06-16,10.299,10.947,10.29,10.538,372852,0
2000-06-19,10.538,10.947,10.41,10.854,243047,0
2000-06-20,10.832,10.854,10.28,10.317,666281,0
2000-06-21,10.299,10.725,10.241,10.575,612873,0
2000-06-22,10.65,11.076,10.428,10.708,387395,0
2000-06-23,10.686,10.743,10.41,10.41,168338,0
2000-06-26,10.502,10.708,10.352,10.65,208574,0
2000-06-27,10.538,11.129,10.468,10.982,455002,0
2000-06-28,11.111,11.666,10.929,11.187,552360,0
2000-06-29,11.196,11.239,10.502,10.911,307961,0
2000-06-30,11.017,11.758,10.871,11.501,509429,0
2000-07-03,11.537,11.613,11.017,11.573,563515,0
2000-07-05,11.613,11.758,11.093,11.316,969846,0
2000-07-06,11.316,11.316,10.929,11.239,489823,0
2000-07-07,11.093,11.461,11.093,11.221,126768,0
2000-07-10,11.213,11.221,10.502,10.593,391794,0
2000-07-11,10.575,10.614,10.317,10.538,218037,0
2000-07-12,10.708,10.743,10.28,10.317,890405,0
2000-07-13,10.445,10.911,10.445,10.854,546272,0
2000-07-14,10.813,10.911,10.65,10.911,164624,0
2000-07-17,10.911,10.982,10.725,10.965,254205,0
2000-07-18,10.947,10.982,10.538,10.65,245761,0
2000-07-19,10.686,10.686,10.388,10.575,270775,0
2000-07-20,10.575,10.778,10.486,10.725,180515,0
2000-07-21,10.519,10.668,10.129,10.149,308300,0
2000-07-24,10.129,10.388,9.78,9.78,1275430,0
2000-07-25,9.908,10.149,9.818,10.112,733213,0
2000-07-26,10.095,10.095,9.787,10.001,1152385,0
2000-07-27,9.908,10.149,9.908,10.023,255900,0
2000-07-28,9.908,9.908,9.0211,9.0967,2916290,0
2000-07-31,9.2424,9.985,9.2083,9.985,679132,0
2000-08-01,9.846,9.874,9.616,9.633,254548,0
2000-08-02,9.597,9.727,9.3939,9.616,1017173,0
2000-08-03,9.464,10.078,9.3939,10.001,764992,0
2000-08-04,10.059,10.095,9.704,9.78,607461,0
2000-08-07,9.874,9.908,9.541,9.579,367790,0
2000-08-08,10.095,10.129,9.2424,9.3939,1598605,0
2000-08-09,9.4474,9.838,9.3535,9.633,953615,0
2000-08-10,9.704,9.838,9.652,9.764,376236,0
2000-08-11,9.668,9.818,9.541,9.686,250829,0
2000-08-14,9.727,9.797,9.501,9.746,287336,0
2000-08-15,9.771,10.445,9.704,10.352,474274,0
2000-08-16,10.37,10.911,10.37,10.614,377254,0
2000-08-17,10.813,11.461,10.76,11.297,1781145,0
2000-08-18,11.239,11.573,11.062,11.239,799471,0
2000-08-21,11.204,11.275,10.929,11.017,247786,0
2000-08-22,11.045,11.239,10.999,11.035,182200,0
2000-08-23,10.88,10.982,10.778,10.978,350546,0
2000-08-24,10.911,11.093,10.89,11.057,305254,0
2000-08-25,10.965,11.275,10.965,11.111,228521,0
2000-08-28,11.057,11.257,10.911,10.911,175111,0
2000-08-29,10.982,10.995,10.686,10.778,389765,0
2000-08-30,10.89,10.947,10.633,10.947,237641,0
2000-08-31,10.899,10.929,10.686,10.854,214323,0
2000-09-01,10.862,11.187,10.854,11.057,218037,0
2000-09-05,10.982,11.035,10.468,10.519,275160,0
2000-09-06,10.502,10.947,10.486,10.686,283955,0
2000-09-07,10.796,10.796,10.538,10.65,106140,0
2000-09-08,10.686,10.708,10.428,10.519,204851,0
2000-09-11,10.428,10.813,10.352,10.593,160906,0
2000-09-12,10.614,10.871,10.575,10.614,380640,0
2000-09-13,10.593,11.221,10.575,11.057,359339,0
2000-09-14,11.152,11.356,10.965,11.103,320465,0
2000-09-15,11.057,11.076,10.486,10.593,391456,0
2000-09-18,10.593,10.796,10.445,10.743,333313,0
2000-09-19,10.89,10.999,10.668,10.686,477995,0
2000-09-20,10.65,10.65,9.985,10.224,1030018,0
2000-09-21,10.241,10.614,10.188,10.352,1273070,0
2000-09-22,10.28,10.725,10.17,10.686,753159,0
2000-09-25,10.796,11.221,10.796,10.982,503342,0
2000-09-26,11.129,11.275,11.017,11.129,471237,0
2000-09-27,11.196,11.275,11.093,11.152,343795,0
2000-09-28,11.152,11.648,11.152,11.573,575348,0
2000-09-29,11.648,12.128,11.573,12.04,1021230,0
2000-10-02,12.192,12.722,12.057,12.722,1835575,0
2000-10-03,12.834,13.129,12.296,12.423,1468794,0
2000-10-04,12.278,12.885,12.202,12.242,747409,0
2000-10-05,12.499,13.09,12.35,12.997,502669,0
2000-10-06,12.903,13.2,12.35,12.59,942458,0
2000-10-09,12.553,12.628,12.145,12.163,265706,0
2000-10-10,12.163,12.646,12.128,12.499,211613,0
2000-10-11,12.242,12.572,12.145,12.145,496243,0
2000-10-12,12.145,12.145,11.613,11.613,547288,0
2000-10-13,11.74,12.128,11.63,11.852,860990,0
2000-10-16,11.836,11.836,11.275,11.316,304242,0
2000-10-17,11.316,11.444,10.743,11.111,375569,0
2000-10-18,10.725,11.426,10.686,11.076,508751,0
2000-10-19,11.275,11.944,11.093,11.944,1042182,0
2000-10-20,11.87,12.662,11.836,12.388,961393,0
2000-10-23,12.406,12.704,12.278,12.423,661548,0
2000-10-24,12.459,12.499,11.906,12.314,569601,0
2000-10-25,12.163,12.459,11.924,11.998,240687,0
2000-10-26,12.017,12.163,11.648,11.852,285309,0
2000-10-27,11.944,12.278,11.906,12.261,165305,0
2000-10-30,12.163,12.423,11.906,12.075,200126,0
2000-10-31,12.075,12.128,11.776,11.87,427624,0
2000-11-01,11.963,11.963,11.718,11.944,293413,0
2000-11-02,11.979,11.979,11.573,11.648,378604,0
2000-11-03,11.613,11.685,11.461,11.573,135555,0
2000-11-06,11.555,11.613,11.204,11.239,314386,0
2000-11-07,11.213,11.613,10.76,11.501,671017,0
2000-11-08,11.7,11.7,11.374,11.408,180515,0
2000-11-09,11.374,11.391,10.743,11.316,325539,0
2000-11-10,11.275,11.478,10.982,11.035,271109,0
2000-11-13,10.965,11.257,10.89,10.89,189987,0
2000-11-14,11.076,11.239,10.982,11.111,124733,0
2000-11-15,11.169,11.239,10.832,11.017,89245,0
2000-11-16,10.854,11.093,10.725,10.813,96009,0
2000-11-17,10.854,11.057,10.725,10.871,155842,0
2000-11-20,10.813,10.911,10.486,10.486,222439,0
2000-11-21,10.486,10.593,10.17,10.486,292407,0
2000-11-22,10.317,11.076,10.317,10.614,496587,0
2000-11-24,10.575,11.093,10.575,10.832,333313,0
2000-11-27,10.947,11.152,10.743,11.017,339397,0
2000-11-28,11.017,11.356,11.017,11.093,467851,0
2000-11-29,11.093,11.391,11.035,11.275,215331,0
2000-11-30,11.169,11.275,10.947,11.093,1281178,0
2000-12-01,11.129,11.275,10.929,11.017,660193,0
2000-12-04,10.929,11.057,10.743,10.854,203501,0
2000-12-05,11.374,11.391,10.76,10.854,948548,0
2000-12-06,10.854,10.871,10.023,10.023,1790613,0
2000-12-07,10.049,10.241,9.764,10.149,1046916,0
2000-12-08,10.317,10.405,10.023,10.17,642959,0
2000-12-11,10.224,10.813,10.023,10.778,629438,0
2000-12-12,10.641,10.725,10.41,10.557,399224,0
2000-12-13,10.871,11.501,10.871,11.391,831245,0
2000-12-14,11.152,11.316,10.929,11.111,464809,0
2000-12-15,10.999,11.316,10.982,11.076,286658,0
2000-12-18,11.519,11.537,11.057,11.093,445538,0
2000-12-19,11.239,11.426,11.093,11.204,347512,0
2000-12-20,11.057,11.057,10.65,10.708,345137,0
2000-12-21,10.65,11.426,10.65,11.057,550331,0
2000-12-22,11.093,11.836,11.093,11.74,339397,0
2000-12-26,11.816,11.963,11.519,11.573,150088,0
2000-12-27,11.718,12.128,11.666,11.998,352580,0
2000-12-28,12.017,12.388,11.944,12.128,195391,0
2000-12-29,12.092,12.423,12.092,12.22,329254,0
2001-01-02,12.111,12.202,11.758,11.816,397877,0
2001-01-03,11.852,12.406,11.758,12.314,549992,0
2001-01-04,12.278,12.441,12.128,12.128,475284,0
2001-01-05,12.155,12.278,11.816,12.04,289029,0
2001-01-08,11.963,12.057,11.685,12.04,368469,0
2001-01-09,12.04,12.74,12.04,12.483,614560,0
2001-01-10,12.499,12.536,12.128,12.314,210937,0
2001-01-11,12.278,12.722,12.278,12.59,262998,0
2001-01-12,12.517,13.165,12.517,12.847,370156,0
2001-01-16,12.903,13.237,12.903,13.2,737946,0
2001-01-17,13.2,13.553,12.868,12.868,396523,0
2001-01-18,12.903,13.165,12.704,12.997,237641,0
2001-01-19,13.2,13.237,12.793,13.107,402270,0
2001-01-22,13.2,13.237,12.885,12.903,242719,0
2001-01-23,12.953,12.953,12.388,12.572,261988,0
2001-01-24,12.74,12.834,12.22,12.459,464809,0
2001-01-25,12.459,12.483,11.87,12.22,841721,0
2001-01-26,12.202,12.278,12.057,12.278,213304,0
2001-01-29,12.184,12.775,12.128,12.646,519572,0
2001-01-30,12.628,12.628,12.278,12.388,208574,0
2001-01-31,12.332,12.646,12.314,12.517,774452,0
2001-02-01,12.459,12.572,12.22,12.499,151444,0
2001-02-02,12.423,12.572,12.075,12.184,260289,0
2001-02-05,12.261,12.926,12.261,12.74,316405,0
2001-02-06,12.722,13.051,12.686,12.775,253535,0
2001-02-07,12.686,13.051,12.686,12.903,204515,0
2001-02-08,12.997,13.2,12.997,12.997,268072,0
2001-02-09,13.006,13.015,12.793,12.834,260289,0
2001-02-12,12.842,12.979,12.758,12.868,380640,0
2001-02-13,12.944,13.129,12.834,12.834,127107,0
2001-02-14,13.015,13.015,12.367,12.517,276516,0
2001-02-15,12.517,12.722,12.483,12.499,136906,0
2001-02-16,12.388,12.536,12.296,12.441,182549,0
2001-02-20,12.441,12.834,12.441,12.572,162937,0
2001-02-21,12.536,12.628,12.314,12.483,130819,0
2001-02-22,12.483,12.499,11.979,12.22,242037,0
2001-02-23,12.192,12.388,11.888,12.296,315056,0
2001-02-26,12.406,12.944,12.388,12.812,594273,0
2001-02-27,12.868,13.015,12.793,12.834,222768,0
2001-02-28,12.868,12.944,12.499,12.59,1012436,0
2001-03-01,12.572,12.793,12.572,12.599,3516655,0
2001-03-02,12.59,12.868,12.483,12.662,460075,0
2001-03-05,12.686,13.2,12.686,13.148,593265,0
2001-03-06,13.295,13.422,13.165,13.369,800483,0
2001-03-07,13.459,13.516,13.312,13.387,267057,0
2001-03-08,13.348,13.387,13.09,13.256,269760,0
2001-03-09,13.218,13.256,13.015,13.2,237980,0
2001-03-12,13.051,13.278,12.536,12.607,349874,0
2001-03-13,12.646,12.662,12.128,12.406,240352,0
2001-03-14,12.163,12.296,12.017,12.075,309314,0
2001-03-15,12.242,12.536,12.202,12.367,273475,0
2001-03-16,12.278,12.59,12.242,12.441,397200,0
2001-03-19,12.59,12.793,12.499,12.662,159555,0
2001-03-20,12.686,12.775,12.22,12.332,214323,0
2001-03-21,12.261,12.388,12.111,12.163,165644,0
2001-03-22,12.296,12.296,11.444,11.758,603068,0
2001-03-23,11.826,11.852,11.152,11.257,319446,0
2001-03-26,11.444,11.816,11.356,11.816,360351,0
2001-03-27,11.767,12.296,11.718,12.145,470216,0
2001-03-28,12.007,12.278,11.944,12.128,308300,0
2001-03-29,12.017,12.184,11.944,12.184,132512,0
2001-03-30,12.202,12.35,12.075,12.184,134543,0
2001-04-02,12.202,12.483,11.906,12.057,273138,0
2001-04-03,12.04,12.04,11.356,11.595,374212,0
2001-04-04,11.511,11.63,11.239,11.501,277869,0
2001-04-05,11.573,11.852,11.501,11.852,375569,0
2001-04-06,11.718,12.017,11.613,11.888,423228,0
2001-04-09,11.963,11.967,11.657,11.697,78767,0
2001-04-10,11.714,11.893,11.685,11.685,644648,0
2001-04-11,11.7,11.924,11.537,11.897,535798,0
2001-04-12,11.714,12.101,11.714,12.025,191673,0
2001-04-16,11.979,12.216,11.967,12.052,179500,0
2001-04-17,11.998,12.423,11.979,12.35,219728,0
2001-04-18,12.419,12.659,12.35,12.437,1060774,0
2001-04-19,12.393,12.628,12.128,12.628,272799,0
2001-04-20,12.455,12.604,12.41,12.499,174097,0
2001-04-23,12.59,12.633,12.305,12.336,719017,0
2001-04-24,12.423,12.527,12.278,12.278,222093,0
2001-04-25,12.261,12.455,12.261,12.376,109863,0
2001-04-26,12.483,12.854,12.367,12.788,381315,0
2001-04-27,12.868,12.868,12.65,12.734,173078,0
2001-04-30,12.722,12.944,12.681,12.766,139605,0
2001-05-01,12.722,12.961,12.704,12.953,311000,0
2001-05-02,12.926,13.09,12.926,13.033,277869,0
2001-05-03,13.001,13.033,12.722,12.907,227162,0
2001-05-04,12.686,13.191,12.604,13.134,706510,0
2001-05-07,13.033,13.237,13.015,13.237,669663,0
2001-05-08,13.298,13.326,12.812,12.912,421198,0
2001-05-09,12.912,12.912,12.646,12.69,238992,0
2001-05-10,12.722,12.812,12.35,12.354,217016,0
2001-05-11,12.323,12.437,12.145,12.314,1399834,0
2001-05-14,12.233,12.604,12.202,12.536,228521,0
2001-05-15,12.527,12.88,12.527,12.59,190319,0
2001-05-16,12.704,12.775,12.35,12.766,189638,0
2001-05-17,12.633,12.898,12.619,12.758,343795,0
2001-05-18,12.78,13.038,12.73,12.961,267385,0
2001-05-21,12.997,13.134,12.704,12.812,221081,0
2001-05-22,12.854,12.864,12.437,12.532,279562,0
2001-05-23,12.527,12.527,12.145,12.256,194709,0
2001-05-24,12.216,12.278,11.993,12.115,218037,0
2001-05-25,12.083,12.292,12.012,12.047,184570,0
2001-05-29,12.04,12.18,11.935,12.132,182200,0
2001-05-30,11.979,12.323,11.979,12.211,136570,0
2001-05-31,12.292,12.292,11.935,11.967,140959,0
2001-06-01,12.083,12.083,11.772,11.852,173416,0
2001-06-04,11.906,11.963,11.84,11.949,115947,0
2001-06-05,11.993,12.278,11.993,12.216,462443,0
2001-06-06,12.278,12.278,11.848,11.852,312695,0
2001-06-07,11.883,11.971,11.749,11.809,290383,0
2001-06-08,11.813,11.971,11.685,11.836,133189,0
2001-06-11,11.856,11.979,11.816,11.914,138266,0
2001-06-12,11.888,11.975,11.758,11.893,201140,0
2001-06-13,11.848,12.228,11.836,11.939,242376,0
2001-06-14,11.914,12.083,11.848,11.914,131834,0
2001-06-15,11.879,12.197,11.728,12.07,227840,0
2001-06-18,12.031,12.197,11.809,11.809,153133,0
2001-06-19,11.902,12.155,11.836,11.949,251848,0
2001-06-20,11.993,12.367,11.993,12.216,1225400,0
2001-06-21,12.296,12.499,11.979,12.499,375903,0
2001-06-22,12.423,12.536,12.256,12.367,311340,0
2001-06-25,12.332,12.483,12.247,12.305,297144,0
2001-06-26,12.27,12.446,11.949,12.354,342440,0
2001-06-27,12.323,12.437,12.252,12.41,111896,0
2001-06-28,12.487,12.838,12.402,12.446,261646,0
2001-06-29,12.577,12.722,12.318,12.704,266039,0
2001-07-02,12.659,12.718,12.536,12.536,159897,0
2001-07-03,12.536,12.704,12.536,12.633,111212,0
2001-07-05,12.545,12.572,12.423,12.423,108514,0
2001-07-06,12.451,12.451,12.266,12.38,182881,0
2001-07-09,11.465,11.555,10.961,11.523,1977547,0
2001-07-10,11.541,11.551,11.213,11.374,1404907,0
2001-07-11,11.364,11.511,11.213,11.239,306268,0
2001-07-12,11.302,11.302,10.921,11.031,611521,0
2001-07-13,11.093,11.209,10.916,10.999,620642,0
2001-07-16,11.093,11.374,10.989,11.192,523288,0
2001-07-17,11.169,11.374,10.916,10.943,198091,0
2001-07-18,10.947,10.973,10.832,10.921,232907,0
2001-07-19,11.035,11.213,10.575,10.738,239338,0
2001-07-20,10.668,10.868,10.663,10.813,124403,0
2001-07-23,10.858,10.886,10.451,10.502,264349,0
2001-07-24,10.605,10.609,10.206,10.254,869108,0
2001-07-25,10.419,10.637,10.206,10.519,293758,0
2001-07-26,10.557,10.947,10.502,10.738,179160,0
2001-07-27,10.743,10.868,10.519,10.854,216350,0
2001-07-30,10.813,11.093,10.813,10.88,434384,0
2001-07-31,10.957,11.196,10.899,11.035,549654,0
2001-08-01,11.035,11.187,10.886,11.107,451630,0
2001-08-02,11.243,11.537,11.134,11.196,447570,0
2001-08-03,11.182,11.239,11.089,11.089,86536,0
2001-08-06,11.178,11.36,11.178,11.213,540527,0
2001-08-07,11.234,11.31,11.16,11.225,125417,0
2001-08-08,11.239,11.302,11.085,11.142,104112,0
2001-08-09,11.107,11.284,11.053,11.125,72001,0
2001-08-10,11.107,11.225,10.796,11.138,104798,0
2001-08-13,11.067,11.239,10.943,11.169,132512,0
2001-08-14,11.053,11.297,10.999,11.009,239338,0
2001-08-15,10.989,11.178,10.939,10.986,118991,0
2001-08-16,10.934,10.934,10.743,10.832,85191,0
2001-08-17,10.792,10.921,10.708,10.782,108514,0
2001-08-20,10.951,11.062,10.947,10.961,244746,0
2001-08-21,10.961,11.248,10.957,10.978,279562,0
2001-08-22,11.057,11.164,10.903,11.062,179500,0
2001-08-23,11.062,11.239,10.894,10.925,179160,0
2001-08-24,10.903,11.234,10.903,11.234,235613,0
2001-08-27,11.178,11.266,11.125,11.152,126768,0
2001-08-28,11.225,11.225,10.796,10.796,110879,0
2001-08-29,10.849,10.989,10.668,10.929,163611,0
2001-08-30,10.939,11.035,10.645,10.708,193020,0
2001-08-31,10.69,10.868,10.69,10.796,301535,0
2001-09-04,10.8,11.182,10.725,10.854,155498,0
2001-09-05,10.871,10.995,10.76,10.876,146372,0
2001-09-06,10.858,10.947,10.565,10.619,614218,0
2001-09-07,10.575,10.751,10.322,10.428,498277,0
2001-09-10,10.334,10.486,10.149,10.259,337703,0
2001-09-17,10.254,10.423,9.882,10.12,865724,0
2001-09-18,10.103,10.33,10.054,10.224,336691,0
2001-09-19,10.206,10.28,9.856,10.028,278883,0
2001-09-20,9.838,10.028,9.797,9.981,553035,0
2001-09-21,9.686,9.755,9.4216,9.699,3528828,0
2001-09-24,9.597,9.944,9.597,9.75,351230,0
2001-09-25,9.741,10.326,9.714,10.326,461087,0
2001-09-26,10.334,10.516,10.117,10.117,296465,0
2001-09-27,10.129,10.37,10.129,10.37,528360,0
2001-09-28,10.379,10.583,10.219,10.516,730844,0
2001-10-01,10.441,10.587,10.299,10.398,193699,0
2001-10-02,10.601,10.751,10.433,10.645,307961,0
2001-10-03,10.575,11.125,10.575,10.999,177135,0
2001-10-04,11.134,11.302,11.017,11.093,280236,0
2001-10-05,11.004,11.169,10.947,11.093,100062,0
2001-10-08,11.115,11.152,10.849,10.886,121353,0
2001-10-09,10.968,11.004,10.858,10.903,84851,0
2001-10-10,10.899,11.004,10.637,10.76,362043,0
2001-10-11,10.792,10.934,10.593,10.782,281928,0
2001-10-12,10.751,10.796,10.415,10.751,378270,0
2001-10-15,10.76,10.768,10.547,10.751,132512,0
2001-10-16,10.768,10.916,10.682,10.849,153468,0
2001-10-17,11.049,11.049,10.708,10.708,154828,0
2001-10-18,10.698,10.871,10.583,10.593,221754,0
2001-10-19,10.663,10.663,10.103,10.441,268072,0
2001-10-22,10.441,10.778,10.41,10.773,170707,0
2001-10-23,10.76,11.009,10.708,10.894,213980,0
2001-10-24,10.894,10.903,10.57,10.663,188963,0
2001-10-25,10.69,10.69,10.379,10.609,217016,0
2001-10-26,10.609,10.894,10.609,10.88,171390,0
2001-10-29,10.805,10.854,10.561,10.619,190319,0
2001-10-30,10.596,10.601,10.308,10.423,194709,0
2001-10-31,10.575,10.729,10.472,10.551,267057,0
2001-11-01,10.575,10.593,10.294,10.402,286658,0
2001-11-02,10.441,10.84,10.37,10.755,202822,0
2001-11-05,10.787,10.973,10.65,10.65,171390,0
2001-11-06,10.672,10.973,10.663,10.973,203164,0
2001-11-07,10.973,11.182,10.947,11.062,158539,0
2001-11-08,11.071,11.169,10.828,10.858,254889,0
2001-11-09,10.858,10.871,10.698,10.751,76399,0
2001-11-12,10.796,10.89,10.609,10.792,133189,0
2001-11-13,10.858,11.062,10.858,10.968,168338,0
2001-11-14,11.035,11.213,10.961,11.156,231895,0
2001-11-15,11.213,11.356,11.134,11.346,149075,0
2001-11-16,11.329,11.483,11.152,11.257,905954,0
2001-11-19,11.374,11.497,11.32,11.444,400239,0
2001-11-20,11.426,11.527,11.399,11.478,195050,0
2001-11-21,11.417,11.483,11.257,11.478,145697,0
2001-11-23,11.492,11.492,11.302,11.422,122714,0
2001-11-26,11.417,11.657,11.378,11.519,453655,0
2001-11-27,11.555,11.623,11.391,11.541,286998,0
2001-11-28,11.501,11.537,11.346,11.382,343795,0
2001-11-29,11.378,11.444,11.142,11.434,1385642,0
2001-11-30,11.374,11.434,11.152,11.196,314716,0
2001-12-03,11.199,11.374,11.026,11.32,230880,0
2001-12-04,11.351,11.541,11.221,11.492,328918,0
2001-12-05,11.537,11.861,11.527,11.809,538502,0
2001-12-06,11.844,11.944,11.709,11.852,203501,0
2001-12-07,11.826,11.998,11.744,11.816,383679,0
2001-12-10,11.791,11.939,11.791,11.848,227162,0
2001-12-11,11.924,11.963,11.772,11.796,144342,0
2001-12-12,11.844,11.861,11.714,11.8,177135,0
2001-12-13,11.776,11.83,11.714,11.714,248798,0
2001-12-14,11.786,11.967,11.413,11.461,407677,0
2001-12-17,11.531,11.551,11.239,11.551,424920,0
2001-12-18,11.531,11.685,11.431,11.545,194037,0
2001-12-19,11.531,11.578,11.182,11.266,494221,0
2001-12-20,10.486,10.65,10.28,10.547,1877150,0
2001-12-21,10.547,10.593,10.25,10.34,930628,0
2001-12-24,10.334,10.459,10.326,10.419,936717,0
2001-12-26,10.468,10.587,10.415,10.533,297144,0
2001-12-27,10.529,10.609,10.472,10.609,440132,0
2001-12-28,10.593,10.813,10.547,10.743,541885,0
2001-12-31,10.796,10.813,10.583,10.65,648364,0
2002-01-02,10.658,10.663,10.468,10.623,1093231,0
2002-01-03,10.619,10.708,10.415,10.533,531062,0
2002-01-04,10.538,10.583,10.299,10.326,999589,0
2002-01-07,10.322,10.502,10.308,10.463,471237,0
2002-01-08,10.519,10.871,10.415,10.871,836311,0
2002-01-09,10.886,10.916,10.787,10.813,414442,0
2002-01-10,10.84,10.957,10.708,10.943,381654,0
2002-01-11,10.947,11.107,10.947,10.982,334663,0
2002-01-14,11.017,11.017,10.8,10.849,841055,0
2002-01-15,10.854,10.965,10.768,10.84,273138,0
2002-01-16,10.792,10.849,10.65,10.76,816035,0
2002-01-17,10.778,10.796,10.654,10.717,317081,0
2002-01-18,10.725,10.813,10.575,10.782,622333,0
2002-01-22,10.813,10.828,10.502,10.533,946857,0
2002-01-23,10.575,10.65,10.415,10.529,634845,0
2002-01-24,10.561,10.813,10.561,10.65,392127,0
2002-01-25,10.637,10.712,10.579,10.605,312695,0
2002-01-28,10.654,10.725,10.579,10.725,600361,0
2002-01-29,10.747,10.764,10.57,10.609,591910,0
2002-01-30,10.587,10.593,9.913,10.565,1008380,0
2002-01-31,10.587,10.782,10.428,10.593,615915,0
2002-02-01,10.619,10.751,10.41,10.428,718676,0
2002-02-04,10.41,10.463,10.028,10.049,574671,0
2002-02-05,10.038,10.343,9.972,10.308,608473,0
2002-02-06,10.29,10.299,9.519,9.566,1091874,0
2002-02-07,9.583,9.913,9.566,9.866,545943,0
2002-02-08,9.882,10.069,9.838,10.006,379955,0
2002-02-11,10.059,10.125,9.874,9.917,493540,0
2002-02-12,9.856,9.89,9.768,9.78,344809,0
2002-02-13,9.833,10.162,9.824,10.087,366776,0
2002-02-14,10.112,10.139,9.708,9.732,534781,0
2002-02-15,9.732,9.764,9.0967,9.3979,769044,0
2002-02-19,9.3807,9.3807,8.7991,8.9056,961393,0
2002-02-20,8.9413,9.1229,8.7729,9.0341,447570,0
2002-02-21,9.0296,9.533,9.0296,9.2035,379286,0
2002-02-22,9.3318,9.63,9.2696,9.63,1825772,0
2002-02-25,9.681,10.206,9.672,10.198,661548,0
2002-02-26,10.166,10.219,9.75,9.838,2689798,0
2002-02-27,9.874,10.219,9.755,10.059,2704679,0
2002-02-28,10.054,10.37,10.054,10.277,597998,0
2002-03-01,10.334,10.633,10.312,10.472,877560,0
2002-03-04,10.557,10.596,10.28,10.388,377254,0
2002-03-05,10.326,10.796,10.28,10.682,1060443,0
2002-03-06,10.609,10.743,10.441,10.743,355279,0
2002-03-07,10.751,10.813,10.29,10.398,876883,0
2002-03-08,10.486,10.663,10.468,10.583,918461,0
2002-03-11,10.575,10.583,10.224,10.29,989788,0
2002-03-12,10.232,10.317,9.997,10.312,587185,0
2002-03-13,10.28,10.308,10.091,10.206,247113,0
2002-03-14,10.17,10.236,9.993,10.099,420860,0
2002-03-15,10.099,10.472,10.087,10.157,637885,0
2002-03-18,10.198,10.415,10.144,10.322,436749,0
2002-03-19,10.317,10.374,10.153,10.194,783241,0
2002-03-20,10.059,10.149,9.755,9.877,865724,0
2002-03-21,9.904,10.107,9.686,10.087,384015,0
2002-03-22,10.112,10.112,9.935,9.997,624025,0
2002-03-25,10.023,10.139,9.828,9.852,1107429,0
2002-03-26,9.846,9.908,9.616,9.704,883310,0
2002-03-27,9.672,9.939,9.672,9.818,1266990,0
2002-03-28,9.793,10.006,9.793,9.894,819416,0
2002-04-01,9.886,9.985,9.776,9.963,688936,0
2002-04-02,9.963,9.981,9.597,9.597,546959,0
2002-04-03,9.616,9.668,9.3056,9.464,619972,0
2002-04-04,9.4689,9.55,9.3664,9.3939,569601,0
2002-04-05,9.3939,9.546,9.0386,9.464,834285,0
2002-04-08,9.4554,9.4958,9.2968,9.4908,457712,0
2002-04-09,9.4819,9.676,9.4216,9.4819,386043,0
2002-04-10,9.519,9.519,9.1229,9.1536,642283,0
2002-04-11,9.1357,9.1407,8.5195,8.5645,1664523,0
2002-04-12,8.6528,9.0034,8.6484,8.8567,1954219,0
2002-04-15,8.8884,8.9767,8.7367,8.8168,644310,0
2002-04-16,8.8168,9.2874,8.8168,9.2651,2199977,0
2002-04-17,9.2874,9.3368,9.0386,9.1279,1535725,0
2002-04-18,9.1057,9.3238,9.0883,9.234,912718,0
2002-04-19,9.2469,9.2651,9.0883,9.1491,614218,0
2002-04-22,9.0296,9.0835,8.6389,8.8744,1284901,0
2002-04-23,8.8884,9.0835,8.7289,8.7546,2654307,0
2002-04-24,8.7634,8.9635,8.7057,8.7634,1141572,0
2002-04-25,8.7546,8.7901,8.3551,8.4617,592924,0
2002-04-26,8.4844,8.5061,8.1516,8.4001,737268,0
2002-04-29,8.4001,8.4889,8.076,8.1072,470555,0
2002-04-30,8.1339,8.4306,8.0276,8.3367,1082753,0
2002-05-01,8.3462,9.2651,8.2399,9.2167,2542074,0
2002-05-02,9.1856,9.2651,8.95,8.9635,2079976,0
2002-05-03,8.95,9.199,8.7506,9.11,899193,0
2002-05-06,9.11,9.2968,8.95,8.95,306268,0
2002-05-07,9.11,9.1407,8.9056,8.9056,686568,0
2002-05-08,8.9413,9.2968,8.9323,9.2741,1175376,0
2002-05-09,9.2295,9.2779,9.0883,9.11,449597,0
2002-05-10,9.11,9.1314,8.8435,8.9368,272799,0
2002-05-13,8.9767,9.1901,8.9635,9.1811,444526,0
2002-05-14,9.234,9.3238,9.2167,9.2779,383679,0
2002-05-15,9.2696,9.597,9.1811,9.4819,1801089,0
2002-05-16,9.4514,9.4819,9.0967,9.1407,1559387,0
2002-05-17,9.1673,9.3238,9.1314,9.3238,413428,0
2002-05-20,9.319,9.616,9.2295,9.554,764315,0
2002-05-21,9.607,9.776,9.3485,9.4689,844095,0
2002-05-22,9.3056,9.4769,9.2424,9.319,1081396,0
2002-05-23,9.319,9.4769,9.2207,9.4729,1043881,0
2002-05-24,9.464,9.464,9.2779,9.3368,469883,0
2002-05-28,9.2874,9.2874,8.95,9.0835,673721,0
2002-05-29,9.0563,9.0923,8.7594,8.8168,612873,0
2002-05-30,8.7856,8.9675,8.7634,8.839,744369,0
2002-05-31,8.7856,8.8662,8.7017,8.7729,1236897,0
2002-06-03,8.7195,8.7821,8.4702,8.5333,1516458,0
2002-06-04,8.4844,8.6389,8.2399,8.284,1492125,0
2002-06-05,8.2933,8.3367,8.0049,8.0188,1322764,0
2002-06-06,8.0276,8.12,7.8761,8.0005,1103031,0
2002-06-07,7.9299,8.1072,7.8356,7.8849,894123,0
2002-06-10,7.8761,7.8988,7.4515,7.4989,1502601,0
2002-06-11,7.5299,7.7067,7.2677,7.3393,1022918,0
2002-06-12,7.3789,7.5121,7.1842,7.4554,1292675,0
2002-06-13,7.4326,7.9038,7.4148,7.7655,939759,0
2002-06-14,7.7516,7.956,7.4899,7.956,820093,0
2002-06-17,7.9423,8.2534,7.9299,8.205,463114,0
2002-06-18,8.205,8.3734,8.1778,8.2978,1050638,0
2002-06-19,8.2534,8.2534,8.0361,8.0583,820093,0
2002-06-20,8.0188,8.0711,7.2371,7.5393,1903519,0
2002-06-21,7.4944,7.6316,7.3215,7.3699,541202,0
2002-06-24,7.4677,7.8449,7.2238,7.6276,1190922,0
2002-06-25,7.6406,7.8317,7.4104,7.4238,733213,0
2002-06-26,7.2025,7.3432,6.8115,7.0332,1393751,0
2002-06-27,7.1348,7.1571,6.3626,6.9088,1271718,0
2002-06-28,6.8559,7.4283,6.8332,7.1571,826514,0
2002-07-01,7.2771,7.4849,7.0016,7.042,805218,0
2002-07-02,7.051,7.0554,6.7581,6.7932,512134,0
2002-07-03,6.7671,6.8465,6.5631,6.7053,406323,0
2002-07-05,6.7581,7.1398,6.7581,7.1398,151444,0
2002-07-08,7.0864,7.2322,6.9088,7.0198,613206,0
2002-07-09,6.9714,7.1487,6.8559,6.8604,678788,0
2002-07-10,6.9492,7.0243,6.5986,6.6342,1677711,0
2002-07-11,6.6697,6.9176,6.448,6.8816,587856,0
2002-07-12,6.9132,7.2322,6.8736,7.1754,657494,0
2002-07-15,7.2025,7.3087,6.8953,7.3087,1168613,0
2002-07-16,7.3043,7.4554,6.7759,6.9088,666956,0
2002-07-17,6.9088,7.2025,6.8953,7.1216,703465,0
2002-07-18,7.126,7.1309,6.8649,6.9886,320125,0
2002-07-19,7.0737,7.0737,6.6115,6.6559,399909,0
2002-07-22,6.6342,6.7671,6.3319,6.4875,1108445,0
2002-07-23,6.4648,6.6342,5.657,5.657,859641,0
2002-07-24,5.657,5.7725,5.0728,5.7631,1357580,0
2002-07-25,5.7725,5.8787,5.2273,5.5784,1435669,0
2002-07-26,5.6851,5.7453,5.5458,5.6757,760255,0
2002-07-29,5.7201,6.3503,5.6989,6.2436,1151033,0
2002-07-30,6.2436,6.5453,6.0125,6.4648,1160838,0
2002-07-31,6.4392,6.492,6.1725,6.4252,301535,0
2002-08-01,6.4342,6.492,5.8396,5.8747,892432,0
2002-08-02,5.8787,5.9987,5.5552,5.967,564191,0
2002-08-05,5.9582,5.9903,5.103,5.1958,955987,0
2002-08-06,5.2545,5.7819,5.2545,5.648,661208,0
2002-08-07,5.7113,5.8431,5.4263,5.657,646338,0
2002-08-08,5.6006,5.9764,5.4629,5.9764,562846,0
2002-08-09,5.9764,6.0081,5.736,5.9019,463455,0
2002-08-12,5.934,5.9463,5.7073,5.9068,738963,0
2002-08-13,5.9157,5.9987,5.6663,5.7073,426269,0
2002-08-14,5.8051,5.9068,5.2935,5.8229,1150359,0
2002-08-16,6.164,6.2875,5.9508,6.1463,1058077,0
2002-08-19,6.1765,6.4648,6.168,6.3676,408693,0
2002-08-20,6.3937,6.6426,6.3768,6.4392,612873,0
2002-08-21,6.5453,7.4593,6.5453,7.4198,1160161,0
2002-08-22,7.4849,7.682,7.4677,7.6316,638559,0
2002-08-23,7.5749,7.6316,7.166,7.3527,821782,0
2002-08-26,7.3571,7.7344,7.2949,7.6548,410049,0
2002-08-27,7.6683,7.8222,7.0949,7.1932,823810,0
2002-08-28,7.1348,7.2593,6.9886,7.1571,417817,0
2002-08-29,7.0864,7.5526,7.0864,7.4727,414099,0
2002-08-30,7.442,7.557,7.2025,7.2638,475966,0
2002-09-03,7.2277,7.2277,6.5359,6.567,847474,0
2002-09-04,6.5715,6.9088,6.5715,6.9088,386721,0
2002-09-05,6.7932,6.9447,6.5359,6.7448,543234,0
2002-09-06,6.7581,7.2593,6.7581,7.2322,951249,0
2002-09-09,7.1798,7.4055,6.8904,7.2993,470216,0
2002-09-10,7.3171,7.4593,7.1166,7.4593,413428,0
2002-09-11,7.4632,7.5665,7.3349,7.3838,326549,0
2002-09-12,7.3699,7.3699,7.1615,7.2099,289361,0
2002-09-13,7.1842,7.2771,6.9447,7.2322,489823,0
2002-09-17,7.0826,7.3171,7.0781,7.1887,1031373,0
2002-09-18,7.1754,7.2322,7.0061,7.171,1239264,0
2002-09-19,7.1121,7.1443,6.6865,6.7137,1525590,0
2002-09-20,6.8115,7.0061,6.6342,6.9537,716648,0
2002-09-23,6.9398,6.9398,6.607,6.6608,678113,0
2002-09-24,6.6381,6.6821,6.2708,6.3009,767018,0
2002-09-25,6.3937,6.5093,6.1281,6.3987,1170642,0
2002-09-26,6.3937,6.9794,6.3503,6.8736,1343716,0
2002-09-27,6.8165,6.8904,6.6381,6.802,1605029,0
2002-09-30,6.7309,6.7309,6.2875,6.3097,1742949,0
2002-10-01,6.4342,6.8247,6.403,6.7404,1347438,0
2002-10-02,6.7182,6.7182,6.1987,6.2708,1026634,0
2002-10-03,6.2613,6.2708,5.5695,5.7547,1551276,0
2002-10-04,5.9508,6.0125,5.6944,5.9019,1252447,0
2002-10-07,5.9019,5.9547,5.4717,5.4851,708875,0
2002-10-08,5.4979,5.5869,5.1162,5.2851,1390028,0
2002-10-09,5.2851,5.3953,5.103,5.1474,1588121,0
2002-10-10,5.1789,5.6343,5.0452,5.6056,949218,0
2002-10-11,5.6707,6.1808,5.6663,6.0697,1479615,0
2002-10-14,6.0357,6.049,5.8609,6.0031,814679,0
2002-10-15,6.057,6.5003,6.057,6.5003,938074,0
2002-10-16,6.4831,6.4831,6.0915,6.2119,1417753,0
2002-10-17,6.2346,6.6742,6.2346,6.4392,735916,0
2002-10-18,6.3409,6.5497,6.2346,6.4519,921846,0
2002-10-21,6.3898,6.567,6.2613,6.527,738288,0
2002-10-22,6.4392,7.0243,6.3768,6.9843,1797036,0
2002-10-23,7.0864,7.3215,6.8904,7.2554,2705011,0
2002-10-24,7.3966,7.3966,6.9669,7.011,862685,0
2002-10-25,7.0061,7.2144,6.9843,7.2025,1274761,0
2002-10-28,7.3349,7.557,7.0692,7.2993,2851043,0
2002-10-29,7.3215,7.3966,6.9088,7.1309,3218504,0
2002-10-30,7.1121,7.2322,6.9886,7.051,2498808,0
2002-10-31,7.1121,7.2025,6.8382,6.9359,2451146,0
2002-11-01,6.922,7.2322,6.7759,7.1571,3050161,0
2002-11-04,7.2721,7.6406,7.2638,7.5877,4532814,0
2002-11-05,7.4515,7.9299,7.4515,7.9205,6384944,0
2002-11-06,7.9472,8.0316,7.557,7.7516,6403202,0
2002-11-07,7.7294,7.7294,7.2721,7.3087,5032099,0
2002-11-08,7.3265,7.4632,7.1487,7.2638,2950093,0
2002-11-11,7.2638,7.2638,6.8465,7.0153,1776751,0
2002-11-12,7.0243,7.3215,7.0153,7.2238,4268796,0
2002-11-13,7.1571,7.2144,6.8382,6.9794,3206670,0
2002-11-14,7.051,7.3789,6.9794,7.3265,7126951,0
2002-11-15,7.2721,7.6498,7.2277,7.5792,13645759,0
2002-11-18,7.7156,8.0276,7.2025,7.7606,130094291,0
2002-11-19,7.5749,7.6189,7.2993,7.3966,170724304,0
2002-11-20,7.2193,7.2465,6.9398,7.0826,101382992,0
2002-11-21,7.0864,7.3137,6.9886,7.2371,73704075,0
2002-11-22,7.2144,7.8317,7.2025,7.691,60348359,0
2002-11-25,7.682,7.7067,7.442,7.6406,59751369,0
2002-11-26,7.5433,7.691,7.0603,7.126,70148206,0
2002-11-27,7.2193,7.3309,7.051,7.2238,61649486,0
2002-11-29,7.2099,7.2554,6.9088,6.9359,26524497,0
2002-12-02,6.9886,7.1842,6.9669,7.1571,40540757,0
2002-12-03,7.126,7.126,6.8203,6.9537,40910570,0
2002-12-04,6.8866,6.9714,6.8115,6.8904,29997547,0
2002-12-05,6.9966,7.1571,6.9176,7.0293,35939660,0
2002-12-06,6.8776,7.3171,6.8203,7.2904,29981999,0
2002-12-09,7.1087,7.1571,6.8816,6.8953,29696685,0
2002-12-10,6.9359,7.0153,6.7097,6.8816,49582377,0
2002-12-11,6.6697,7.0332,6.6608,6.922,36959874,0
2002-12-12,6.8776,7.0293,6.7932,6.9794,38074396,0
2002-12-13,6.8866,7.0153,6.7354,6.7581,35688157,0
2002-12-16,6.6771,7.2816,6.6697,7.2193,34548283,0
2002-12-17,7.1121,7.3744,7.0999,7.166,45614435,0
2002-12-18,7.1527,7.1932,6.7404,6.9886,33638605,0
2002-12-19,6.9088,7.2638,6.9088,7.042,34507036,0
2002-12-20,7.2025,7.3966,6.4648,6.8736,75846585,0
2002-12-23,6.8736,7.1798,6.8559,7.1615,29976250,0
2002-12-24,7.0999,7.1443,7.0293,7.0904,6757471,0
2002-12-26,7.0061,7.3309,7.0061,7.1309,14235985,0
2002-12-27,7.0864,7.1309,6.8382,6.8998,16495453,0
2002-12-30,6.8998,7.0332,6.8332,7.0153,18633241,0
2002-12-31,6.9088,7.0647,6.8904,6.9714,24834623,0
2003-01-02,6.931,7.4326,6.927,7.3349,32657609,0
2003-01-03,7.2865,7.3215,7.1309,7.2465,25925495,0
2003-01-06,7.3087,7.7788,7.2638,7.682,37525760,0
2003-01-07,7.5433,7.7606,7.4989,7.6588,31641793,0
2003-01-08,7.6094,7.7067,7.442,7.5121,31723592,0
2003-01-09,7.5393,7.9872,7.5299,7.8943,27137371,0
2003-01-10,7.7516,8.2444,7.7067,8.1294,29278871,0
2003-01-13,8.1688,8.2933,7.9734,8.1471,33923908,0
2003-01-14,8.1383,8.4088,8.089,8.3951,33111254,0
2003-01-15,8.3367,8.4039,8.2399,8.4001,46953420,0
2003-01-16,8.3689,8.445,8.1868,8.2579,31784111,0
2003-01-17,8.1339,8.1823,7.9472,7.9694,27675198,0
2003-01-21,7.9373,8.0455,7.691,7.6987,26891617,0
2003-01-22,7.5393,7.9081,7.5299,7.7067,23311410,0
2003-01-23,7.682,8.1688,7.6726,8.0667,24782231,0
2003-01-24,8.0711,8.0711,7.6548,7.72,25165565,0
2003-01-27,7.6498,7.9121,7.5393,7.6455,23281325,0
2003-01-28,7.7027,7.9472,7.6316,7.8222,27357443,0
2003-01-29,7.7027,8.2626,7.5957,8.1383,42514923,0
2003-01-30,8.0139,8.0188,7.7156,7.7344,41283774,0
2003-01-31,7.6228,8.0455,7.6189,7.8761,28458441,0
2003-02-03,7.8849,7.9121,7.6726,7.7067,32809388,0
2003-02-04,7.6683,7.687,7.3215,7.3921,29233577,0
2003-02-05,7.4677,7.7882,7.3265,7.5171,25991067,0
2003-02-06,7.442,7.8317,7.3921,7.81,29754159,0
2003-02-07,7.8317,7.9205,7.4632,7.4944,22611996,0
2003-02-10,7.5393,7.691,7.4148,7.5256,23875600,0
2003-02-11,7.5749,7.9121,7.437,7.481,28735973,0
2003-02-12,7.437,7.4944,7.2322,7.2371,30064485,0
2003-02-13,7.2677,7.4727,7.1981,7.3432,25733483,0
2003-02-14,7.3699,7.7067,7.2193,7.7067,28407398,0
2003-02-18,7.7516,8.0005,7.72,7.9822,22132655,0
2003-02-19,7.925,7.9299,7.6228,7.7606,19775490,0
2003-02-20,7.8173,7.956,7.6548,7.691,22746544,0
2003-02-21,7.7882,8.0049,7.6,7.9205,25567837,0
2003-02-24,7.9734,8.089,7.5256,7.5343,37210700,0
2003-02-25,7.4238,8.1294,7.3527,8.0228,43355632,0
2003-02-26,8.0276,8.0361,7.7249,7.8405,29401577,0
2003-02-27,7.9472,8.4889,7.8849,8.3906,48255902,0
2003-02-28,8.3594,8.6923,8.3462,8.6439,40114480,0
2003-03-03,8.5679,8.6389,8.3205,8.4133,31878424,0
2003-03-04,8.3783,8.5017,8.2801,8.2933,23344196,0
2003-03-05,8.3295,8.5061,8.2671,8.4617,39011791,0
2003-03-06,8.3333,8.4088,8.1339,8.1649,25930564,0
2003-03-07,7.9872,8.4088,7.9778,8.3245,27306731,0
2003-03-10,8.284,8.3417,8.0623,8.0805,26391317,0
2003-03-11,8.0099,8.2484,7.9299,7.956,37047766,0
2003-03-12,7.8667,8.0276,7.7561,7.9121,47594693,0
2003-03-13,8.0489,8.3866,7.925,8.3551,37370254,0
2003-03-14,8.3507,8.4617,8.2534,8.4355,34611833,0
2003-03-17,8.445,8.8707,8.3023,8.6923,63597957,0
2003-03-18,8.7367,8.7634,8.4306,8.6439,43917806,0
2003-03-19,8.6795,8.8789,8.6661,8.8475,44503290,0
2003-03-20,8.7105,8.8972,8.5506,8.835,28190381,0
2003-03-21,9.0251,9.1357,8.7778,9.11,39665567,0
2003-03-24,8.8744,8.9146,8.445,8.4662,32847930,0
2003-03-25,8.5061,8.9273,8.4889,8.6711,32686680,0
2003-03-26,8.7057,8.8168,8.5195,8.6039,28830969,0
2003-03-27,8.5333,8.8305,8.475,8.7457,25290309,0
2003-03-28,8.6756,8.7856,8.6039,8.6573,22633624,0
2003-03-31,8.5106,8.6711,8.3367,8.4572,32412193,0
2003-04-01,8.5418,8.7017,8.4617,8.6528,26674591,0
2003-04-02,8.7634,8.8262,8.6217,8.7634,40231114,0
2003-04-03,8.8262,8.8707,8.56,8.6484,21100246,0
2003-04-04,8.6573,8.8707,8.4617,8.839,33159478,0
2003-04-07,9.0923,9.1624,8.7289,8.7457,31243596,0
2003-04-08,8.7457,8.8517,8.6661,8.7729,21789449,0
2003-04-09,8.8435,8.9016,8.595,8.6039,23072631,0
2003-04-10,8.6134,8.8078,8.5679,8.7991,21870326,0
2003-04-11,8.9368,9.0211,8.4662,8.475,31540264,0
2003-04-14,8.4977,8.7901,8.475,8.7546,29066551,0
2003-04-15,8.7289,8.9228,8.7195,8.8972,27663662,0
2003-04-16,8.9228,9.0079,8.7546,8.8034,28032571,0
2003-04-17,8.7729,9.0211,8.7729,9.0129,27007893,0
2003-04-21,8.9767,9.0705,8.8435,9.0211,18251828,0
2003-04-22,9.0079,9.4514,8.95,9.3939,40761679,0
2003-04-23,9.4029,9.519,9.2918,9.501,29821436,0
2003-04-24,9.3402,9.554,9.2968,9.4594,27081420,0
2003-04-25,9.4689,9.519,9.3238,9.3852,25994405,0
2003-04-28,9.3056,9.3939,9.2779,9.3757,27577521,0
2003-04-29,9.4079,9.464,9.2424,9.3056,32826251,0
2003-04-30,9.3485,9.501,9.2741,9.4395,37951487,0
2003-05-01,9.357,9.4819,9.2557,9.4216,28520087,0
2003-05-02,9.3056,9.3368,8.9675,9.0211,59470923,0
2003-05-05,9.0386,9.592,8.5679,8.7323,58188537,0
2003-05-06,8.7195,8.95,8.7195,8.8744,28754189,0
2003-05-07,8.7457,9.1811,8.7367,8.9989,26184272,0
2003-05-08,8.839,9.0967,8.8168,8.9413,32303946,0
2003-05-09,9.0563,9.238,8.9862,9.2035,27491460,0
2003-05-12,9.1189,9.2557,8.9368,9.1279,26903160,0
2003-05-13,9.1901,9.2035,8.835,8.9675,23490124,0
2003-05-14,8.9767,9.0296,8.7105,8.839,33851315,0
2003-05-15,8.8707,9.1279,8.8435,9.1279,22915333,0
2003-05-16,9.0745,9.464,9.0656,9.2469,34824254,0
2003-05-19,9.2295,9.3757,8.95,8.95,34311407,0
2003-05-20,8.9817,9.0967,8.8168,8.955,24360386,0
2003-05-21,8.9056,9.1229,8.8884,9.11,19004353,0
2003-05-22,9.0705,9.2602,9.0386,9.1536,28626350,0
2003-05-23,9.0967,9.11,8.8707,8.8834,23790023,0
2003-05-27,8.7991,9.0386,8.6528,8.9186,33811312,0
2003-05-28,8.8707,9.0034,8.7289,8.8168,32509895,0
2003-05-29,8.8567,9.1229,8.8435,8.9945,27702448,0
2003-05-30,9.0211,9.0429,8.7946,8.8789,29411801,0
2003-06-02,8.95,9.2128,8.8789,9.0429,26513442,0
2003-06-03,9.114,9.1856,8.9016,9.0079,20373229,0
2003-06-04,9.0034,9.362,8.9228,9.3056,26347409,0
2003-06-05,9.3402,9.505,9.1624,9.4819,26327522,0
2003-06-06,9.546,9.633,9.1536,9.1901,35249419,0
2003-06-09,9.1017,9.2696,9.0211,9.2083,18974994,0
2003-06-10,9.3852,9.4216,9.11,9.3368,19144179,0
2003-06-11,9.3402,9.722,9.2247,9.699,29525652,0
2003-06-12,9.727,10.12,9.699,10.023,40750350,0
2003-06-13,10.006,10.153,9.899,9.949,27539631,0
2003-06-16,9.917,10.308,9.861,10.219,26181970,0
2003-06-17,10.117,10.149,9.89,9.935,31765591,0
2003-06-18,9.852,9.882,9.639,9.704,31107810,0
2003-06-19,9.672,9.676,9.2295,9.2651,44803980,0
2003-06-20,9.199,9.541,9.1451,9.3096,75008647,0
2003-06-23,9.3096,9.3096,9.0296,9.1536,25239611,0
2003-06-24,9.1856,9.238,8.9767,9.0167,22169988,0
2003-06-25,9.0211,9.2424,8.9413,9.0034,26879325,0
2003-06-26,9.0034,9.199,9.0034,9.1811,33591446,0
2003-06-27,9.1901,9.2918,8.8662,9.0211,30850872,0
2003-06-30,9.0386,9.1856,8.9056,8.9273,53042285,0
2003-07-01,8.8789,9.0251,8.835,9.0167,33339133,0
2003-07-02,9.0034,9.11,8.8612,9.0429,30753383,0
2003-07-03,8.9862,9.2651,8.9862,9.1451,22105240,0
2003-07-07,9.528,9.842,9.4216,9.75,49801905,0
2003-07-08,9.741,9.768,9.588,9.746,33036306,0
2003-07-09,9.704,9.732,9.511,9.588,22086332,0
2003-07-10,9.4554,9.566,9.3096,9.3852,29097305,0
2003-07-11,9.4216,9.4908,9.357,9.4554,17359037,0
2003-07-14,9.592,9.949,9.505,9.668,25564039,0
2003-07-15,9.741,9.776,9.501,9.575,21686039,0
2003-07-16,9.676,9.676,9.3238,9.3807,22145227,0
2003-07-17,9.2741,9.362,9.0656,9.1017,21535074,0
2003-07-18,9.199,9.3096,8.9056,9.2128,27256230,0
2003-07-21,9.199,9.2035,8.8612,8.9675,34256476,0
2003-07-22,8.95,9.1451,8.8612,9.0129,23690980,0
2003-07-23,8.9595,9.0563,8.6311,8.9722,43353273,0
2003-07-24,9.0034,9.0129,8.6923,8.7105,31866930,0
2003-07-25,8.6973,9.0386,8.4977,8.9945,36869218,0
2003-07-28,9.0296,9.0745,8.8213,8.9323,20133459,0
2003-07-29,9.1901,9.2602,9.0251,9.1536,35527392,0
2003-07-30,9.2295,9.3318,9.0923,9.1057,30062029,0
2003-07-31,9.0745,9.3056,8.9368,9.0167,44659333,0
2003-08-01,9.0129,9.0923,8.8972,8.9945,21064294,0
2003-08-04,8.8884,9.11,8.7991,8.9368,21398625,0
2003-08-05,8.9186,8.9186,8.6039,8.6351,21901149,0
2003-08-06,8.6039,8.7546,8.5728,8.5817,22137413,0
2003-08-07,8.5862,8.7457,8.5195,8.6573,17721698,0
2003-08-08,8.7017,8.8213,8.6167,8.6622,12595760,0
2003-08-11,8.6528,8.8789,8.6389,8.7729,14603042,0
2003-08-12,8.7901,8.9368,8.684,8.9096,17072167,0
2003-08-13,8.9862,9.0468,8.7289,8.7991,17299028,0
2003-08-14,8.8517,9.0563,8.7017,8.8034,29274691,0
2003-08-15,8.8034,8.8517,8.6351,8.7195,14331803,0
2003-08-18,8.7856,8.8034,8.6217,8.7017,18611836,0
2003-08-19,8.7057,8.7506,8.5768,8.6711,21384369,0
2003-08-20,8.6351,8.7017,8.5901,8.6217,18927428,0
2003-08-21,8.6389,8.7105,8.5645,8.6661,24284716,0
2003-08-22,8.7017,8.7684,8.4039,8.4355,26787253,0
2003-08-25,8.3734,8.56,8.3367,8.5461,22427820,0
2003-08-26,8.5506,8.6528,8.4001,8.6167,25276610,0
2003-08-27,8.5768,8.7105,8.3639,8.6711,20396361,0
2003-08-28,8.5333,8.7195,8.5333,8.6795,24640200,0
2003-08-29,8.6923,8.8517,8.6311,8.8034,17937240,0
2003-09-02,8.7546,8.8168,8.6262,8.7367,27539088,0
2003-09-03,8.7778,8.8612,8.7195,8.7821,23860968,0
2003-09-04,8.684,9.0835,8.6711,9.0705,28766006,0
2003-09-05,9.0745,9.0883,8.8078,8.8834,30526675,0
2003-09-08,8.9368,9.0923,8.9323,9.0468,25692241,0
2003-09-09,8.9989,9.2167,8.9945,9.1536,27045836,0
2003-09-10,9.0835,9.1491,8.9595,8.9817,23688424,0
2003-09-11,9.0079,9.0656,8.8517,9.0296,23320598,0
2003-09-12,8.9945,9.0341,8.8262,9.0034,19979602,0
2003-09-15,8.9722,9.0129,8.8475,8.8662,18242011,0
2003-09-16,8.8884,9.2424,8.8834,9.2247,23487764,0
2003-09-17,9.194,9.3852,9.1357,9.2968,28780373,0
2003-09-18,9.3535,9.4395,9.2424,9.3096,23699983,0
2003-09-19,9.2696,9.501,9.1189,9.2295,22773066,0
2003-09-22,9.0656,9.1407,8.8707,9.0386,38163971,0
2003-09-23,9.1017,9.3807,9.0835,9.3485,24518903,0
2003-09-24,9.3145,9.3535,9.0211,9.0429,29651365,0
2003-09-25,9.1718,9.2295,8.9228,8.9817,18861911,0
2003-09-26,8.9146,8.9862,8.8168,8.835,31049737,0
2003-09-29,8.8662,9.1451,8.7901,9.1279,19678954,0
2003-09-30,9.0613,9.1407,8.9456,9.1189,41418088,0
2003-10-01,9.1314,9.4256,9.0967,9.4029,29652285,0
2003-10-02,9.3807,9.4554,9.2602,9.4474,26263463,0
2003-10-03,9.528,9.714,9.464,9.592,27386414,0
2003-10-06,9.592,9.746,9.501,9.592,21160395,0
2003-10-07,9.3807,9.597,9.3238,9.537,33664673,0
2003-10-08,9.588,9.611,9.2424,9.2514,23772530,0
2003-10-09,9.4029,9.511,9.2424,9.2968,24122730,0
2003-10-10,9.2602,9.546,9.2295,9.4869,12244574,0
2003-10-13,9.55,9.633,9.4296,9.4819,14623363,0
2003-10-14,9.4819,9.607,9.4434,9.592,12214659,0
2003-10-15,9.625,9.643,9.519,9.597,21846537,0
2003-10-16,9.575,9.861,9.554,9.802,20339577,0
2003-10-17,9.783,9.935,9.505,9.537,30595081,0
2003-10-20,9.571,9.722,9.4216,9.528,20643150,0
2003-10-21,9.533,9.686,9.4769,9.625,14840092,0
2003-10-22,9.611,9.625,9.3664,9.4346,13351577,0
2003-10-23,9.4395,9.4958,9.2874,9.4819,18343905,0
2003-10-24,9.357,9.533,9.2696,9.511,16873955,0
2003-10-27,9.588,9.672,9.511,9.583,12907092,0
2003-10-28,9.588,9.981,9.588,9.944,21975307,0
2003-10-29,9.944,10.095,9.828,9.944,21345065,0
2003-10-30,9.921,9.997,9.528,9.882,36275290,0
2003-10-31,9.925,10.087,9.842,10.018,22934907,0
2003-11-03,10.023,10.069,9.833,9.89,16566730,0
2003-11-04,9.802,9.824,9.643,9.686,21754591,0
2003-11-05,9.661,9.776,9.601,9.676,23435293,0
2003-11-06,9.746,9.797,9.546,9.718,19521615,0
2003-11-07,9.814,9.925,9.783,9.856,40692161,0
2003-11-10,9.852,9.856,9.661,9.672,16107478,0
2003-11-11,9.621,9.647,9.3979,9.4158,18387343,0
2003-11-12,9.3939,9.4689,9.2602,9.4346,22537352,0
2003-11-13,9.3939,9.4729,9.3056,9.4296,20028416,0
2003-11-14,9.3939,9.566,9.3485,9.3852,21306929,0
2003-11-17,9.2779,9.4158,9.2696,9.3757,17000284,0
2003-11-18,9.3939,9.4346,9.0745,9.1017,30107558,0
2003-11-19,9.0211,9.2741,8.9989,9.2557,19820597,0
2003-11-20,9.1718,9.3011,9.0835,9.1279,18381561,0
2003-11-21,9.2167,9.3757,9.1017,9.3402,23396681,0
2003-11-24,9.4474,9.562,9.362,9.523,25149366,0
2003-11-25,9.523,9.541,9.3757,9.4079,21563200,0
2003-11-26,9.4079,9.464,9.2424,9.3939,20114357,0
2003-11-28,9.3757,9.3979,9.2779,9.3485,7095681,0
2003-12-01,9.2874,9.3757,9.2083,9.357,23900406,0
2003-12-02,9.2469,9.3402,9.2035,9.3368,30329116,0
2003-12-03,9.464,9.505,9.3485,9.3535,27598148,0
2003-12-04,9.319,9.4769,9.3056,9.4395,21830381,0
2003-12-05,9.3442,9.4554,9.2557,9.3402,18744319,0
2003-12-08,9.2824,9.3939,9.2651,9.3757,17231931,0
2003-12-09,9.4118,9.4346,9.2207,9.3056,22252238,0
2003-12-10,9.2968,9.3939,9.1718,9.2514,17686983,0
2003-12-11,9.2602,9.3535,9.1901,9.3402,23349697,0
2003-12-12,9.362,9.3979,9.2469,9.3939,16493941,0
2003-12-15,9.4029,9.541,9.3238,9.3852,27761339,0
2003-12-16,9.319,9.4554,9.3056,9.4554,32432417,0
2003-12-17,9.3852,9.464,9.2424,9.3318,21660717,0
2003-12-18,9.2424,9.464,9.1536,9.4434,42504716,0
2003-12-19,9.511,9.519,9.3011,9.4434,37327606,0
2003-12-22,9.4434,9.546,9.3901,9.537,20729473,0
2003-12-23,9.546,9.55,9.4029,9.4514,21236393,0
2003-12-24,9.3852,9.4769,9.3485,9.4216,6915317,0
2003-12-26,9.4216,9.541,9.4216,9.4729,3923355,0
2003-12-29,9.464,9.601,9.4118,9.597,18098762,0
2003-12-30,9.562,9.583,9.464,9.541,14041981,0
2003-12-31,9.579,9.727,9.571,9.699,15611427,0
2004-01-02,9.736,9.886,9.657,9.75,19324234,0
2004-01-05,9.793,9.882,9.672,9.838,25767574,0
2004-01-06,9.686,9.908,9.672,9.852,22596326,0
2004-01-07,9.818,10.144,9.768,10.112,27849780,0
2004-01-08,10.095,10.352,10.028,10.352,26129761,0
2004-01-09,10.25,10.538,10.219,10.402,27915311,0
2004-01-12,10.423,10.498,10.25,10.459,19581223,0
2004-01-13,10.486,10.605,10.392,10.508,26921348,0
2004-01-14,10.561,10.637,10.451,10.601,19290112,0
2004-01-15,10.633,10.76,10.502,10.575,25223061,0
2004-01-16,10.609,10.796,10.529,10.614,21563116,0
2004-01-20,10.641,10.654,10.428,10.538,20017204,0
2004-01-21,10.538,10.782,10.433,10.69,22028119,0
2004-01-22,10.633,10.751,10.525,10.619,29167181,0
2004-01-23,10.623,10.76,10.398,10.49,30259577,0
2004-01-26,10.423,10.686,10.402,10.663,23691608,0
2004-01-27,10.605,10.69,10.365,10.415,21690649,0
2004-01-28,10.494,10.494,10.006,10.042,31379307,0
2004-01-29,10.112,10.254,9.939,10.236,26415424,0
2004-01-30,10.194,10.41,10.049,10.087,26760943,0
2004-02-02,10.157,10.273,9.977,10.087,30660369,0
2004-02-03,10.175,10.206,9.972,9.997,21784188,0
2004-02-04,9.967,10.112,9.899,9.917,21165643,0
2004-02-05,9.913,9.972,9.768,9.856,17656736,0
2004-02-06,9.904,9.913,9.787,9.874,19537192,0
2004-02-09,9.908,9.949,9.793,9.838,18784139,0
2004-02-10,9.877,10.135,9.818,10.038,21364171,0
2004-02-11,9.2779,9.4554,9.0211,9.238,249622224,0
2004-02-12,9.3056,9.3402,8.8662,8.8929,144655230,0
2004-02-13,8.95,8.95,8.7991,8.8435,79814655,0
2004-02-17,8.9323,9.1451,8.8435,9.0967,83028253,0
2004-02-18,9.11,9.1279,9.0079,9.11,34649692,0
2004-02-19,9.1536,9.1718,8.9413,8.95,39015538,0
2004-02-20,9.0167,9.1536,8.8567,8.9273,37485001,0
2004-02-23,8.9323,8.9413,8.6878,8.7289,51990271,0
2004-02-24,8.7901,8.9096,8.684,8.8213,51318731,0
2004-02-25,8.8744,8.9056,8.8262,8.8517,34388868,0
2004-02-26,8.8168,9.0129,8.7729,8.8612,28767223,0
2004-02-27,8.9056,8.9186,8.7901,8.8612,26367032,0
2004-03-01,8.95,9.0034,8.8517,8.9635,25698846,0
2004-03-02,9.0251,9.0518,8.8435,8.8517,26665554,0
2004-03-03,8.8789,9.0429,8.8612,8.9945,29430446,0
2004-03-04,9.0386,9.1017,9.0129,9.0835,21316691,0
2004-03-05,8.9945,9.1407,8.95,9.0034,28252970,0
2004-03-08,8.9989,9.0967,8.8262,8.8744,22685492,0
2004-03-09,8.8929,8.9413,8.7991,8.839,24724022,0
2004-03-10,8.8262,8.9817,8.8078,8.8168,34826800,0
2004-03-11,8.8078,8.8262,8.5768,8.595,33369650,0
2004-03-12,8.6351,8.7289,8.5817,8.724,25340743,0
2004-03-15,8.7105,8.7594,8.5555,8.5728,25094195,0
2004-03-16,8.6389,8.6923,8.56,8.5768,21513188,0
2004-03-17,8.6573,8.7457,8.445,8.5862,18728890,0
2004-03-18,8.56,8.6661,8.5333,8.56,19815067,0
2004-03-19,8.5506,8.6167,8.445,8.4795,31244519,0
2004-03-22,8.4528,8.5106,8.3551,8.445,25650670,0
2004-03-23,8.4889,8.5506,8.311,8.3295,22203188,0
2004-03-24,8.3333,8.4223,8.2133,8.284,23100399,0
2004-03-25,8.3067,8.4528,8.2933,8.4223,34819682,0
2004-03-26,8.4133,8.8262,8.3417,8.6484,29690550,0
2004-03-29,8.6528,8.684,8.5244,8.5768,25542409,0
2004-03-30,8.5461,8.5862,8.5106,8.5679,17902674,0
2004-03-31,8.6217,8.6217,8.4702,8.5061,23946789,0
2004-04-01,8.4929,8.724,8.4183,8.6311,25629597,0
2004-04-02,8.7546,8.7778,8.5728,8.6039,22418013,0
2004-04-05,8.6039,8.8213,8.5728,8.8078,20835419,0
2004-04-06,8.7105,8.8707,8.7017,8.8168,17856794,0
2004-04-07,8.7821,8.8435,8.6262,8.6661,24041135,0
2004-04-08,8.7729,8.7821,8.6039,8.6484,16913108,0
2004-04-12,8.8034,9.0296,8.7457,8.9767,31028360,0
2004-04-13,9.0296,9.0386,8.8078,8.8707,24317209,0
2004-04-14,8.8118,9.11,8.7991,9.0656,31154468,0
2004-04-15,9.0835,9.1229,8.8707,8.9323,30113844,0
2004-04-16,9.0613,9.0835,8.8612,8.9456,20777434,0
2004-04-19,8.9056,9.114,8.8707,9.0705,18569328,0
2004-04-20,8.9945,9.0656,8.8435,8.8707,20546178,0
2004-04-21,8.839,8.8972,8.6756,8.7057,28098090,0
2004-04-22,8.7105,8.7778,8.595,8.6084,33858514,0
2004-04-23,8.5679,8.6134,8.4889,8.5555,31630535,0
2004-04-26,8.6661,8.839,8.6389,8.8305,32050310,0
2004-04-27,8.8567,9.0745,8.7991,8.8662,36155269,0
2004-04-28,9.3664,9.3664,8.835,8.9323,101587280,0
2004-04-29,8.9902,9.1901,8.9675,9.0429,51657459,0
2004-04-30,9.0883,9.1451,8.8884,8.9228,26976241,0
2004-05-03,8.9273,8.9767,8.835,8.8517,29115225,0
2004-05-04,8.835,8.8834,8.7017,8.7778,30160775,0
2004-05-05,8.7856,8.7991,8.6389,8.6573,27068608,0
2004-05-06,8.6084,8.6311,8.3906,8.4306,33438259,0
2004-05-07,8.3734,8.5418,8.3205,8.5106,33634936,0
2004-05-10,8.4001,8.4617,8.2534,8.2978,41963944,0
2004-05-11,8.311,8.5289,8.311,8.4262,25513460,0
2004-05-12,8.4001,8.4795,8.2399,8.3639,29150833,0
2004-05-13,8.3639,8.3906,8.2312,8.2626,38721802,0
2004-05-14,8.284,8.4306,8.2133,8.3866,29704532,0
2004-05-17,8.2484,8.284,8.1339,8.1733,27771117,0
2004-05-18,8.2671,8.3551,8.196,8.3205,32072244,0
2004-05-19,8.4355,8.4977,8.284,8.3205,24519130,0
2004-05-20,8.3594,8.4528,8.311,8.4223,18121060,0
2004-05-21,8.5156,8.56,8.4088,8.4617,18454033,0
2004-05-24,8.6039,8.6528,8.4528,8.5156,17593948,0
2004-05-25,8.5645,8.7946,8.4795,8.7457,22263145,0
2004-05-26,8.8034,8.8435,8.6878,8.7821,27376844,0
2004-05-27,8.8435,8.8612,8.6389,8.6923,28873369,0
2004-05-28,8.7195,8.7506,8.5506,8.5645,17394295,0
2004-06-01,8.5645,8.6217,8.4795,8.56,24152885,0
2004-06-02,8.6084,8.6311,8.4183,8.5156,22166003,0
2004-06-03,8.5244,8.5333,8.3734,8.4001,23823422,0
2004-06-04,8.4528,8.5901,8.3906,8.5195,34557334,0
2004-06-07,8.5862,8.7017,8.5333,8.6878,26291054,0
2004-06-08,8.6311,8.7946,8.6167,8.7946,24556131,0
2004-06-09,8.7057,8.8034,8.684,8.724,17409811,0
2004-06-10,8.6973,8.7684,8.684,8.7594,10882822,0
2004-06-14,8.684,8.7195,8.4977,8.5244,21232519,0
2004-06-15,8.5817,8.7991,8.56,8.7145,24617539,0
2004-06-16,8.7105,8.7901,8.6573,8.7546,14884137,0
2004-06-17,8.7145,8.7594,8.6039,8.7017,16305048,0
2004-06-18,8.6711,8.8744,8.5017,8.7821,26565496,0
2004-06-21,8.7323,8.7546,8.311,8.4889,21428597,0
2004-06-22,8.4889,8.5061,8.2312,8.3639,32183903,0
2004-06-23,8.3551,8.3951,8.2484,8.3462,21232246,0
2004-06-24,8.2978,8.3951,8.2484,8.2579,27488705,0
2004-06-25,8.3367,8.3906,7.9081,8.2888,37501615,0
2004-06-28,8.2888,8.4528,8.1778,8.1868,26429074,0
2004-06-29,8.205,8.3205,8.1561,8.2399,19336035,0
2004-06-30,8.284,8.3639,8.2312,8.311,26221339,0
2004-07-01,8.3333,8.3462,8.1868,8.2312,26091025,0
2004-07-02,8.2356,8.3295,8.1868,8.2716,18091572,0
2004-07-06,8.2484,8.2626,8.0538,8.0623,37994272,0
2004-07-07,8.1072,8.1427,8.0489,8.0711,22646152,0
2004-07-08,8.1383,8.2671,8.0711,8.1688,26589840,0
2004-07-09,8.2399,8.2888,8.1249,8.1606,19201111,0
2004-07-12,8.1427,8.2484,8.0938,8.2444,17447406,0
2004-07-13,8.2356,8.2756,8.1733,8.2222,16894206,0
2004-07-14,8.1561,8.3205,8.1339,8.284,17846172,0
2004-07-15,8.2888,8.3906,8.2312,8.3417,20176560,0
2004-07-16,8.445,8.4795,8.2,8.2534,29325473,0
2004-07-19,8.2888,8.3295,8.2095,8.284,20991856,0
2004-07-20,8.2534,8.4001,8.2399,8.3866,20162601,0
2004-07-21,8.3594,8.4306,8.2484,8.2484,19172597,0
2004-07-22,8.2133,8.3594,8.2133,8.3462,20387666,0
2004-07-23,8.2671,8.311,8.2312,8.2801,15016267,0
2004-07-26,8.2978,8.3245,8.1649,8.3155,19507617,0
2004-07-27,8.3951,8.5061,8.3417,8.5017,30620707,0
2004-07-28,8.311,8.4001,8.0049,8.1516,55951461,0
2004-07-29,8.2801,8.3023,8.1249,8.1471,29698320,0
2004-07-30,8.089,8.1606,7.956,8.1072,33120461,0
2004-08-02,8.4001,8.5506,8.3295,8.5061,46221032,0
2004-08-03,8.445,8.5555,8.4355,8.4528,22417254,0
2004-08-04,8.4133,8.4528,8.2579,8.2933,23874409,0
2004-08-05,8.2756,8.3551,8.1383,8.1561,31606218,0
2004-08-06,8.076,8.2933,8.0049,8.0188,23207517,0
2004-08-09,8.0049,8.1339,7.9517,7.9916,19250470,0
2004-08-10,8.0099,8.0977,7.9373,8.0455,34911920,0
2004-08-11,7.9734,8.1156,7.956,8.0139,21952427,0
2004-08-12,7.9373,7.9916,7.8222,7.8405,23294958,0
2004-08-13,7.8943,7.9472,7.7931,7.8317,29112020,0
2004-08-16,7.8222,8.0188,7.7655,7.9472,22717477,0
2004-08-17,7.9038,8.205,7.8894,8.1112,56131250,0
2004-08-18,8.1072,8.284,8.0188,8.2399,28903944,0
2004-08-19,8.196,8.3067,8.1427,8.1915,20014575,0
2004-08-20,8.1606,8.284,8.1339,8.2356,14874505,0
2004-08-23,8.2133,8.2756,8.1778,8.2312,12212014,0
2004-08-24,8.2312,8.2801,8.1778,8.2399,13394488,0
2004-08-25,8.2484,8.3734,8.2222,8.3689,18495039,0
2004-08-26,8.3067,8.4133,8.2888,8.3827,14759476,0
2004-08-27,8.4001,8.4306,8.2978,8.3333,18141895,0
2004-08-30,8.3205,8.3462,8.2399,8.2579,11245564,0
2004-08-31,8.284,8.3367,8.2399,8.3333,18008935,0
2004-09-01,8.3205,8.3462,8.1688,8.2534,21917428,0
2004-09-02,8.2222,8.284,8.1516,8.2484,16658236,0
2004-09-03,8.2579,8.3023,8.1823,8.1868,10336216,0
2004-09-07,8.2484,8.3333,8.2095,8.2933,17869292,0
2004-09-08,8.2534,8.4001,8.2399,8.3551,17457940,0
2004-09-09,8.3689,8.3866,8.2399,8.2716,17042179,0
2004-09-10,8.2579,8.284,8.1868,8.284,17209161,0
2004-09-13,8.284,8.3367,8.1294,8.3205,19108320,0
2004-09-14,8.3245,8.3462,8.2671,8.3023,14842239,0
2004-09-15,8.2801,8.3367,8.1778,8.2933,17781087,0
2004-09-16,8.2888,8.4262,8.2756,8.4133,14858102,0
2004-09-17,8.4617,8.4977,8.3827,8.3906,24643662,0
2004-09-20,8.3906,8.4355,8.3067,8.4088,23467271,0
2004-09-21,8.3734,8.4183,8.2222,8.3594,16662628,0
2004-09-22,8.284,8.311,8.2399,8.2626,24288255,0
2004-09-23,8.2579,8.3462,8.2484,8.2626,16219369,0
2004-09-24,8.2756,8.3639,8.2579,8.3245,14877423,0
2004-09-27,8.2978,8.311,8.2262,8.2444,16140503,0
2004-09-28,8.2312,8.2933,8.1868,8.1868,18833574,0
2004-09-29,8.1688,8.3367,8.1249,8.3367,19884824,0
2004-09-30,8.2671,8.4088,8.2626,8.3551,24536538,0
2004-10-01,8.4088,8.6311,8.3462,8.6134,33253426,0
2004-10-04,8.6039,8.7057,8.5728,8.6262,31427483,0
2004-10-05,8.5768,8.7289,8.5728,8.7017,22165483,0
2004-10-06,8.6351,8.835,8.6039,8.8078,21918942,0
2004-10-07,8.7778,8.8662,8.7057,8.7195,21722074,0
2004-10-08,8.7017,8.8475,8.5679,8.6217,21463910,0
2004-10-11,8.6573,8.6756,8.5645,8.6528,10271487,0
2004-10-12,8.6134,8.7145,8.56,8.6573,16990397,0
2004-10-13,8.7057,8.7412,8.6389,8.6878,17996511,0
2004-10-14,8.6756,8.7057,8.4889,8.5061,23437753,0
2004-10-15,8.5555,8.5768,8.475,8.4889,21738550,0
2004-10-18,8.4702,8.5244,8.3827,8.5106,20907828,0
2004-10-19,8.4977,8.5244,8.3551,8.4133,26481098,0
2004-10-20,8.4088,8.4528,8.3023,8.3906,19695939,0
2004-10-21,8.311,8.3594,8.205,8.3023,23080173,0
2004-10-22,8.2933,8.3734,8.2312,8.2356,19811393,0
2004-10-25,8.1868,8.3507,8.1823,8.2933,17678677,0
2004-10-26,8.311,8.5555,8.2933,8.5555,33368050,0
2004-10-27,8.6389,8.7546,8.4528,8.7195,62922067,0
2004-10-28,8.6973,8.8168,8.6439,8.7367,25401501,0
2004-10-29,8.7546,8.7821,8.6711,8.7289,20079808,0
2004-11-01,8.7729,8.7778,8.6039,8.6795,23349579,0
2004-11-02,8.7195,8.7946,8.6528,8.6661,18580398,0
2004-11-03,8.7457,8.7991,8.5289,8.595,27711406,0
2004-11-04,8.6217,8.8435,8.599,8.7594,28651230,0
2004-11-05,8.7684,8.8517,8.7195,8.7729,23857833,0
2004-11-08,8.7367,8.8262,8.7057,8.7546,17509214,0
2004-11-09,8.7821,8.8168,8.7289,8.7546,18222995,0
2004-11-10,8.8078,8.8262,8.6661,8.6661,24558648,0
2004-11-11,8.7289,8.835,8.684,8.7594,28382585,0
2004-11-12,8.7367,8.9056,8.7105,8.8262,35356772,0
2004-11-15,8.8078,8.8662,8.7289,8.8662,22115077,0
2004-11-16,8.8612,8.8884,8.7457,8.7901,23312924,0
2004-11-17,8.7946,8.8475,8.7367,8.7901,21689917,0
2004-11-18,8.8707,9.0656,8.8262,9.0296,56906109,0
2004-11-19,9.0129,9.0613,8.9675,8.9767,26603981,0
2004-11-22,9.0296,9.1718,8.9945,9.0883,28976606,0
2004-11-23,9.114,9.1624,8.9722,9.11,30719086,0
2004-11-24,9.1357,9.1901,9.0211,9.0468,20765081,0
2004-11-26,9.1017,9.1536,9.0296,9.0386,5863530,0
2004-11-29,9.0613,9.114,8.8834,8.9413,22061709,0
2004-11-30,8.9146,9.0211,8.8884,8.8884,23092069,0
2004-12-01,8.9096,9.0129,8.9056,8.95,25123526,0
2004-12-02,8.9096,8.9228,8.7901,8.839,28045842,0
2004-12-03,8.8213,8.8707,8.7289,8.7506,24849687,0
2004-12-06,8.7457,8.7634,8.6661,8.6973,18423518,0
2004-12-07,8.7145,8.8517,8.6973,8.7289,23744354,0
2004-12-08,8.7105,8.8744,8.7017,8.8435,29093478,0
2004-12-09,8.7856,9.1279,8.7289,9.0563,35168286,0
2004-12-10,8.9767,9.1536,8.9595,9.0967,19955033,0
2004-12-13,9.0923,9.1718,9.0296,9.0835,21336841,0
2004-12-14,9.0129,9.1718,8.9989,9.1624,16956067,0
2004-12-15,9.1718,9.2696,9.1407,9.2167,28400662,0
2004-12-16,9.199,9.2602,9.1579,9.2083,20473551,0
2004-12-17,9.0835,9.3056,9.0656,9.0656,46391176,0
2004-12-20,9.0835,9.2696,9.0835,9.2083,20917109,0
2004-12-21,9.1901,9.357,9.1901,9.2824,22092866,0
2004-12-22,9.3318,9.3939,9.2424,9.3664,22167385,0
2004-12-23,9.3402,9.4216,9.319,9.3318,14726888,0
2004-12-27,9.541,9.616,9.464,9.579,33422440,0
2004-12-28,9.554,9.807,9.554,9.764,27159931,0
2004-12-29,9.714,9.764,9.621,9.714,16656640,0
2004-12-30,9.736,9.861,9.661,9.78,15765941,0
2004-12-31,9.793,9.861,9.771,9.846,13407592,0
2005-01-03,9.846,9.894,9.652,9.722,31583091,0
2005-01-04,9.764,9.776,9.4594,9.4729,33586700,0
2005-01-05,9.511,9.676,9.4118,9.562,34777094,0
2005-01-06,9.501,9.704,9.501,9.55,25224594,0
2005-01-07,9.546,9.661,9.537,9.633,23514945,0
2005-01-10,9.661,9.882,9.633,9.828,38369796,0
2005-01-11,9.842,9.908,9.676,9.828,34676387,0
2005-01-12,9.828,9.882,9.722,9.818,28769584,0
2005-01-13,9.818,9.894,9.764,9.81,33131654,0
2005-01-14,9.818,9.953,9.81,9.93,31723914,0
2005-01-18,9.89,9.959,9.793,9.925,23581305,0
2005-01-19,9.87,9.904,9.764,9.768,19576749,0
2005-01-20,9.818,9.838,9.661,9.686,25975027,0
2005-01-21,9.681,9.87,9.676,9.75,32025286,0
2005-01-24,9.746,9.89,9.722,9.764,26732048,0
2005-01-25,9.793,9.894,9.793,9.807,26335981,0
2005-01-26,9.807,9.877,9.661,9.797,22003405,0
2005-01-27,9.802,9.824,9.633,9.668,30115946,0
2005-01-28,9.732,9.755,9.4729,9.546,30822887,0
2005-01-31,9.633,9.695,9.4346,9.523,27343363,0
2005-02-01,9.4769,9.501,9.3442,9.3485,31649059,0
2005-02-02,9.357,9.571,9.3485,9.4554,28050993,0
2005-02-03,9.2741,9.511,9.2469,9.501,41271250,0
2005-02-04,9.519,9.519,9.4346,9.505,24287672,0
2005-02-07,9.4689,9.523,9.3664,9.4079,17793337,0
2005-02-08,9.362,9.4769,9.3318,9.3664,18737887,0
2005-02-09,9.3485,9.3939,9.2557,9.2968,19776924,0
2005-02-10,9.357,9.528,9.3145,9.3757,22174147,0
2005-02-11,9.3939,9.4395,9.2824,9.3283,26337818,0
2005-02-14,9.319,9.3368,9.1811,9.2602,28626447,0
2005-02-15,9.4689,9.652,9.4256,9.571,46920196,0
2005-02-16,9.625,9.764,9.597,9.746,37767021,0
2005-02-17,9.746,9.814,9.647,9.657,26128249,0
2005-02-18,9.69,9.746,9.579,9.695,24174625,0
2005-02-22,9.676,9.704,9.562,9.571,26366773,0
2005-02-23,9.616,9.771,9.616,9.714,20774202,0
2005-02-24,9.771,9.81,9.69,9.732,27772581,0
2005-02-25,9.714,9.722,9.616,9.652,19835265,0
2005-02-28,9.722,9.759,9.575,9.601,23388468,0
2005-03-01,9.607,9.741,9.592,9.727,22661682,0
2005-03-02,9.686,9.793,9.668,9.722,19906402,0
2005-03-03,9.708,9.741,9.592,9.621,25581697,0
2005-03-04,9.714,9.768,9.665,9.699,22515950,0
2005-03-07,9.732,9.925,9.708,9.89,28874399,0
2005-03-08,9.882,10.023,9.874,9.953,32466007,0
2005-03-09,9.917,10.059,9.899,9.963,34350891,0
2005-03-10,9.963,10.087,9.882,9.949,29084340,0
2005-03-11,9.935,9.993,9.818,9.842,24325929,0
2005-03-14,9.852,10.059,9.838,10.054,24866952,0
2005-03-15,10.059,10.129,10.001,10.032,28579442,0
2005-03-16,9.939,10.042,9.899,9.944,27151361,0
2005-03-17,9.935,10.015,9.838,9.908,21557937,0
2005-03-18,9.908,10.042,9.908,10.006,49224454,0
2005-03-21,9.981,10.149,9.908,10.049,29207146,0
2005-03-22,10.073,10.166,9.949,9.977,30657046,0
2005-03-23,9.981,10.042,9.882,9.925,25703159,0
2005-03-24,9.917,9.989,9.793,9.802,23678354,0
2005-03-28,9.852,10.139,9.846,10.018,28310684,0
2005-03-29,10.023,10.149,9.985,10.149,45464898,0
2005-03-30,10.153,10.206,10.059,10.149,40437058,0
2005-03-31,10.184,10.202,9.963,9.993,38503711,0
2005-04-01,10.028,10.069,9.87,9.877,48355230,0
2005-04-04,9.89,9.921,9.759,9.833,37926892,0
2005-04-05,9.874,9.874,9.776,9.842,25986913,0
2005-04-06,9.904,9.913,9.704,9.764,28090397,0
2005-04-07,9.759,9.917,9.704,9.846,30283320,0
2005-04-08,9.894,9.989,9.764,9.783,33085671,0
2005-04-11,9.776,9.882,9.755,9.797,21991378,0
2005-04-12,9.736,10.001,9.695,9.917,32601918,0
2005-04-13,9.917,9.997,9.882,9.899,20940347,0
2005-04-14,9.917,9.963,9.75,9.776,26530147,0
2005-04-15,9.741,9.807,9.575,9.597,39040887,0
2005-04-18,9.546,9.676,9.4474,9.505,34295834,0
2005-04-19,9.501,9.533,9.3757,9.4256,29805748,0
2005-04-20,9.3664,9.4256,9.2741,9.3145,34677765,0
2005-04-21,9.464,9.592,9.4296,9.541,32214613,0
2005-04-22,9.4908,9.583,9.3318,9.4118,29219256,0
2005-04-25,9.4908,9.611,9.3757,9.579,30365611,0
2005-04-26,9.528,9.583,9.3318,9.3485,31093975,0
2005-04-27,9.2918,9.4729,9.2514,9.4434,28875135,0
2005-04-28,9.505,9.514,9.3707,9.4296,42279964,0
2005-04-29,9.554,9.554,9.3485,9.4958,30301148,0
2005-05-02,9.514,9.616,9.4346,9.511,34236033,0
2005-05-03,9.464,9.562,9.4514,9.519,64949366,0
2005-05-04,9.528,9.668,9.4958,9.647,39099370,0
2005-05-05,9.652,9.661,9.4819,9.541,29230905,0
2005-05-06,9.607,9.633,9.4689,9.505,19603621,0
2005-05-09,9.464,9.579,9.464,9.562,26504959,0
2005-05-10,9.4819,9.554,9.4474,9.4908,26998224,0
2005-05-11,9.501,9.528,9.3535,9.4554,24603003,0
2005-05-12,9.4514,9.501,9.3852,9.4346,21257768,0
2005-05-13,9.464,9.511,9.3901,9.4296,31504100,0
2005-05-16,9.4216,9.501,9.3056,9.3807,34696923,0
2005-05-17,9.319,9.464,9.3096,9.3807,28848821,0
2005-05-18,9.4434,9.4514,9.2968,9.3011,30761034,0
2005-05-19,9.3535,9.4689,9.3368,9.464,39872702,0
2005-05-20,9.4908,9.4958,9.4118,9.4346,24198692,0
2005-05-23,9.4079,9.554,9.3852,9.4908,29089321,0
2005-05-24,9.4908,9.571,9.4434,9.541,27955248,0
2005-05-25,9.505,9.592,9.4869,9.528,29536891,0
2005-05-26,9.558,9.597,9.4434,9.4769,24122254,0
2005-05-27,9.4514,9.505,9.3757,9.4729,11481168,0
2005-05-31,9.4729,9.562,9.4216,9.528,27237935,0
2005-06-01,9.464,9.541,9.3283,9.3402,41524557,0
2005-06-02,9.4296,9.464,9.3664,9.4434,22946469,0
2005-06-03,9.464,9.4769,9.3757,9.3979,14226115,0
2005-06-06,9.3939,9.4819,9.357,9.4158,18993940,0
2005-06-07,9.3939,9.523,9.3485,9.3901,30345457,0
2005-06-08,9.4118,9.4296,9.3318,9.357,24038353,0
2005-06-09,9.3485,9.4819,9.3485,9.4216,42208945,0
2005-06-10,9.4118,9.4554,9.3442,9.3852,21617739,0
2005-06-13,9.3852,9.4819,9.362,9.3664,20041435,0
2005-06-14,9.357,9.4689,9.357,9.4118,20390768,0
2005-06-15,9.4554,9.4554,9.3368,9.3852,21629516,0
2005-06-16,9.3757,9.4118,9.2696,9.3238,23921383,0
2005-06-17,9.4689,9.511,9.3056,9.3402,40710371,0
2005-06-20,9.3939,9.571,9.3939,9.4819,33678353,0
2005-06-21,9.4296,9.616,9.4216,9.537,25202631,0
2005-06-22,9.588,9.607,9.4474,9.4514,25177815,0
2005-06-23,9.511,9.511,9.2696,9.2696,28857885,0
2005-06-24,9.2696,9.3283,9.1357,9.1718,46276275,0
2005-06-27,9.1811,9.3145,9.1718,9.2167,34396367,0
2005-06-28,9.2874,9.2874,9.2247,9.2295,19235115,0
2005-06-29,9.2083,9.238,9.0923,9.1017,28859592,0
2005-06-30,9.0923,9.199,9.0386,9.0745,34702203,0
2005-07-01,9.0923,9.2167,8.955,9.0079,32793132,0
2005-07-05,9.0079,9.1017,8.9902,9.0129,26212841,0
2005-07-06,8.9945,9.0129,8.8884,8.8972,31245706,0
2005-07-07,8.8662,8.9722,8.7946,8.9016,27985959,0
2005-07-08,8.8789,9.1189,8.8707,9.0745,29660471,0
2005-07-11,8.9722,9.1579,8.9595,9.1189,19431480,0
2005-07-12,9.1189,9.1718,9.0835,9.1279,24035717,0
2005-07-13,9.0835,9.1357,9.0563,9.0967,21385555,0
2005-07-14,9.1901,9.2083,9.0296,9.0563,29194817,0
2005-07-15,9.1017,9.1279,8.9595,9.0034,26356573,0
2005-07-18,8.9862,9.0518,8.9595,8.9767,16252526,0
2005-07-19,8.9945,9.0129,8.9056,8.9228,23266606,0
2005-07-20,8.8789,9.0129,8.7946,8.9228,48497300,0
2005-07-21,8.9273,8.9273,8.8435,8.8972,36327030,0
2005-07-22,8.8789,9.0167,8.8789,9.0034,31705651,0
2005-07-25,8.9945,9.0883,8.9595,9.0251,23436305,0
2005-07-26,9.0429,9.1536,9.0211,9.1279,28028792,0
2005-07-27,9.1279,9.2083,9.0518,9.1811,24173167,0
2005-07-28,9.1536,9.2779,9.1491,9.2514,21876601,0
2005-07-29,9.2295,9.2514,9.0835,9.0923,29367586,0
2005-08-01,9.0518,9.11,9.0429,9.0563,34713948,0
2005-08-02,9.2083,9.234,9.1189,9.1718,41276971,0
2005-08-03,9.1718,9.1901,9.1279,9.1673,26451042,0
2005-08-04,9.11,9.3318,9.1057,9.2696,28925289,0
2005-08-05,9.2469,9.3402,9.2469,9.2741,29826505,0
2005-08-08,9.3145,9.3852,9.2741,9.3283,27129864,0
2005-08-09,9.3939,9.4216,9.3485,9.4079,24741470,0
2005-08-10,9.4216,9.4908,9.4029,9.4474,35492893,0
2005-08-11,9.4216,9.511,9.4118,9.4554,24442364,0
2005-08-12,9.4079,9.4689,9.4079,9.464,22778072,0
2005-08-15,9.4395,9.558,9.4296,9.4958,16136347,0
2005-08-16,9.4908,9.519,9.319,9.3238,28467265,0
2005-08-17,9.3238,9.4118,9.3145,9.3442,28321544,0
2005-08-18,9.3402,9.3901,9.2874,9.3056,19409342,0
2005-08-19,9.3056,9.3145,9.2207,9.2779,26765905,0
2005-08-22,9.3238,9.3901,9.238,9.319,19449022,0
2005-08-23,9.1901,9.3664,9.1718,9.2557,20432242,0
2005-08-24,9.2696,9.3402,9.1763,9.1811,21733655,0
2005-08-25,9.1811,9.2247,9.1229,9.1901,17792501,0
2005-08-26,9.1357,9.2295,9.0923,9.1536,16542107,0
2005-08-29,9.1057,9.1901,9.1057,9.1407,15072866,0
2005-08-30,9.1017,9.1673,9.0883,9.1057,21362856,0
2005-08-31,9.079,9.1314,9.0129,9.0923,24795331,0
2005-09-01,9.0429,9.0967,8.9675,8.9817,30798053,0
2005-09-02,9.0034,9.0468,8.9595,8.9767,16552558,0
2005-09-06,8.9862,9.0923,8.9862,9.079,20856887,0
2005-09-07,9.0386,9.079,8.9945,9.0211,27711551,0
2005-09-08,9.079,9.1017,8.9228,8.9273,28982884,0
2005-09-09,8.9323,8.9945,8.8834,8.955,27308575,0
2005-09-12,8.9228,8.9722,8.8567,8.8707,28274582,0
2005-09-13,8.8213,8.8789,8.7991,8.839,34125170,0
2005-09-14,8.8078,8.8612,8.7901,8.8168,27996426,0
2005-09-15,8.8168,8.8612,8.7856,8.7991,22785646,0
2005-09-16,8.8305,8.95,8.7991,8.95,59590606,0
2005-09-19,8.8834,8.9456,8.7684,8.8078,28453896,0
2005-09-20,8.7991,8.8435,8.6711,8.6711,34065294,0
2005-09-21,8.6389,8.684,8.5817,8.595,38154802,0
2005-09-22,8.5817,8.6311,8.4702,8.5289,36829721,0
2005-09-23,8.5289,8.6084,8.5017,8.5768,32165928,0
2005-09-26,8.595,8.6973,8.5506,8.599,34138245,0
2005-09-27,8.595,8.6795,8.5817,8.5817,29157599,0
2005-09-28,8.6311,8.6573,8.5506,8.5862,24401038,0
2005-09-29,8.5728,8.7145,8.5555,8.6661,35789398,0
2005-09-30,8.6484,8.7289,8.56,8.6923,24555625,0
2005-10-03,8.6528,8.6795,8.56,8.56,28873023,0
2005-10-04,8.5768,8.6134,8.4702,8.4795,29505507,0
2005-10-05,8.4617,8.4844,8.3367,8.3367,35242589,0
2005-10-06,8.3333,8.5061,8.3295,8.4133,44040385,0
2005-10-07,8.3906,8.4572,8.3507,8.3734,32142318,0
2005-10-10,8.3462,8.4889,8.3462,8.4001,24029979,0
2005-10-11,8.3906,8.475,8.3462,8.3783,30814708,0
2005-10-12,8.3295,8.4977,8.2484,8.2579,36921566,0
2005-10-13,8.2312,8.2579,8.0455,8.0455,53950643,0
2005-10-14,8.0455,8.1733,8.0455,8.076,40563042,0
2005-10-17,8.0623,8.1072,7.9916,8.0316,28741042,0
2005-10-18,8.0316,8.0623,7.925,7.925,28104844,0
2005-10-19,7.9605,8.1915,7.9299,8.1915,52623497,0
2005-10-20,8.1868,8.3295,8.089,8.1249,39097659,0
2005-10-21,8.2222,8.2222,8.0049,8.0099,47219507,0
2005-10-24,8.0361,8.2095,8.0228,8.196,30016045,0
2005-10-25,8.1649,8.311,8.1516,8.2356,37133760,0
2005-10-26,8.2095,8.2579,8.1561,8.1733,33882702,0
2005-10-27,8.1339,8.2133,7.9872,7.9872,22959579,0
2005-10-28,8.085,8.1823,8.0276,8.1561,29963427,0
2005-10-31,8.1516,8.311,8.1427,8.2262,32152026,0
2005-11-01,8.2444,8.3689,8.205,8.311,33976313,0
2005-11-02,8.3462,8.5768,8.3417,8.5195,54085232,0
2005-11-03,8.1606,8.2399,8.0228,8.0938,110582727,0
2005-11-04,8.089,8.1294,7.9872,8.0276,50961219,0
2005-11-07,8.0099,8.0276,7.8055,7.8267,53919847,0
2005-11-08,7.7788,7.8494,7.7516,7.7975,48527613,0
2005-11-09,7.7655,7.9205,7.7516,7.8716,31948684,0
2005-11-10,7.8849,8.1027,7.8667,8.089,49846203,0
2005-11-11,8.076,8.205,7.9517,7.9645,32558873,0
2005-11-14,7.9423,7.9694,7.8317,7.8667,34746111,0
2005-11-15,7.8405,7.9038,7.8055,7.8317,39602685,0
2005-11-16,7.8222,7.8494,7.7067,7.72,46433069,0
2005-11-17,7.7112,7.8055,7.7067,7.7975,47681917,0
2005-11-18,7.8849,7.9961,7.7428,7.9645,59978847,0
2005-11-21,7.9205,8.1156,7.9038,8.0276,49024715,0
2005-11-22,7.9778,8.0805,7.9734,8.0188,27949941,0
2005-11-23,7.956,8.0938,7.9373,8.0538,21257047,0
2005-11-25,8.0711,8.1339,8.0538,8.1027,9301918,0
2005-11-28,8.0711,8.12,8.0049,8.0099,34128719,0
2005-11-29,7.9916,8.1112,7.9038,7.9121,58911131,0
2005-11-30,7.881,7.9038,7.7466,7.81,59801456,0
2005-12-01,7.8405,7.9916,7.8405,7.9694,47334385,0
2005-12-02,7.9605,8.0361,7.9299,8.0361,35787732,0
2005-12-05,8.0188,8.0405,7.9734,8.0005,36187700,0
2005-12-06,8.0188,8.085,7.8988,8.0276,49700573,0
2005-12-07,8.0188,8.0711,7.9645,8.0188,33812627,0
2005-12-08,8.0099,8.0538,7.8849,7.9645,46838952,0
2005-12-09,7.9472,7.9822,7.8578,7.9333,30780621,0
2005-12-12,7.9121,7.956,7.8539,7.8667,25058885,0
2005-12-13,7.8317,7.9205,7.8025,7.8761,34825800,0
2005-12-14,7.8317,7.9373,7.7975,7.8716,30778434,0
2005-12-15,7.8667,7.9872,7.7931,7.956,35757214,0
2005-12-16,7.956,7.9916,7.9038,7.9373,58476104,0
2005-12-19,7.8943,7.9822,7.8667,7.8761,36669014,0
2005-12-20,7.8667,7.9081,7.8173,7.8578,27148686,0
2005-12-21,7.8578,7.9081,7.6949,7.7788,44489366,0
2005-12-22,7.7743,7.8405,7.7294,7.8267,35585418,0
2005-12-23,7.8578,7.9333,7.8138,7.8494,18416333,0
2005-12-27,7.8943,7.9171,7.7466,7.7606,34310443,0
2005-12-28,7.7516,7.7882,7.7344,7.7428,24015570,0
2005-12-29,7.7344,7.7882,7.7156,7.72,20036627,0
2005-12-30,7.691,7.7389,7.6316,7.6683,32873997,0
2006-01-03,7.7067,7.7882,7.4989,7.7561,35566451,0
2006-01-04,7.7294,7.9121,7.6633,7.8055,37742359,0
2006-01-05,7.8055,7.881,7.7788,7.8138,25134092,0
2006-01-06,7.881,8.0977,7.8138,8.0711,33205020,0
2006-01-09,8.0228,8.1339,7.9423,8.12,37172616,0
2006-01-10,8.0623,8.1112,8.0188,8.1072,34658321,0
2006-01-11,8.1156,8.1649,8.0583,8.1339,27101230,0
2006-01-12,8.0977,8.2626,8.0977,8.2312,33117654,0
2006-01-13,8.2399,8.284,8.1561,8.2671,34671293,0
2006-01-17,8.1915,8.3367,8.1778,8.311,32077123,0
2006-01-18,8.311,8.3689,8.2444,8.3367,35563757,0
2006-01-19,8.3367,8.3951,8.2534,8.3367,36056289,0
2006-01-20,8.2716,8.3205,8.1778,8.2133,51672217,0
2006-01-23,8.1915,8.2534,8.12,8.1339,35963040,0
2006-01-24,8.1249,8.1606,8.0188,8.1383,33548182,0
2006-01-25,8.1156,8.1427,8.0188,8.0711,29563951,0
2006-01-26,8.1339,8.2933,8.085,8.2671,31556470,0
2006-01-27,8.2534,8.4183,8.2,8.3551,27547193,0
2006-01-30,8.3866,8.3866,8.2133,8.2262,28865517,0
2006-01-31,8.2262,8.2933,8.2,8.2312,34171745,0
2006-02-01,8.1606,8.3295,8.1383,8.2801,47415692,0
2006-02-02,8.1249,8.1649,7.9605,7.9916,71985657,0
2006-02-03,7.9205,8.0711,7.9171,8.0099,56929331,0
2006-02-06,8.0361,8.2888,7.9472,7.9694,51545011,0
2006-02-07,7.9423,8.0005,7.9038,7.9373,35442242,0
2006-02-08,7.9472,8.0099,7.9038,7.9916,26408080,0
2006-02-09,8.0049,8.0316,7.8578,7.8716,33848603,0
2006-02-10,7.7882,7.8988,7.7344,7.8539,39910146,0
2006-02-13,7.8317,7.8405,7.7249,7.7516,40202172,0
2006-02-14,7.7882,7.8894,7.7516,7.8539,32556941,0
2006-02-15,7.8405,7.9038,7.8055,7.8494,19574665,0
2006-02-16,7.8494,7.8667,7.8025,7.8405,20003040,0
2006-02-17,7.8405,7.8622,7.7788,7.7838,22139404,0
2006-02-21,7.7743,7.8055,7.691,7.7655,31694883,0
2006-02-22,7.7975,7.956,7.7788,7.8449,29070284,0
2006-02-23,7.81,7.925,7.7694,7.8539,22394751,0
2006-02-24,7.8222,7.8578,7.7655,7.8356,21250571,0
2006-02-27,7.8761,7.9872,7.8578,7.9373,25348328,0
2006-02-28,7.8849,7.9872,7.8667,7.9373,36096295,0
2006-03-01,7.9205,8.1427,7.8849,8.0977,41367804,0
2006-03-02,8.0489,8.1072,7.9916,8.0977,41250861,0
2006-03-03,8.0139,8.1427,7.9778,8.0361,48595228,0
2006-03-06,8.0188,8.0805,7.9605,8.0049,40298439,0
2006-03-07,7.9961,8.0049,7.8356,7.9171,42421190,0
2006-03-08,7.8894,7.9822,7.8405,7.9038,27440599,0
2006-03-09,7.8849,7.8988,7.7694,7.7931,38119045,0
2006-03-10,7.8173,7.8405,7.7156,7.7655,41732872,0
2006-03-13,7.7788,7.8173,7.691,7.72,28970020,0
2006-03-14,7.6987,7.9171,7.6987,7.8894,33914288,0
2006-03-15,7.8622,8.0099,7.81,8.0099,30700565,0
2006-03-16,8.0188,8.0623,7.9916,8.0361,29696595,0
2006-03-17,8.0538,8.0977,7.9373,7.956,50826041,0
2006-03-20,7.9472,8.0188,7.9205,7.956,33024132,0
2006-03-21,7.9694,8.0405,7.8894,7.9038,33880268,0
2006-03-22,7.8761,7.9038,7.81,7.8667,23535374,0
2006-03-23,7.8317,7.8494,7.7694,7.8356,22174104,0
2006-03-24,7.8405,7.8943,7.8055,7.8578,15947398,0
2006-03-27,7.8494,7.9205,7.81,7.9038,17266629,0
2006-03-28,7.9038,7.9472,7.7156,7.7294,38013166,0
2006-03-29,7.7516,7.9081,7.7112,7.8405,33047740,0
2006-03-30,7.8267,7.8894,7.7931,7.8494,38032700,0
2006-03-31,7.8667,8.0361,7.7344,7.7389,36970121,0
2006-04-03,7.7743,7.8988,7.7428,7.8055,26221865,0
2006-04-04,7.7788,7.8667,7.7516,7.8356,25608730,0
2006-04-05,7.8025,8.0099,7.7694,8.0005,32902799,0
2006-04-06,7.9645,8.1294,7.9423,8.1072,31897259,0
2006-04-07,8.1156,8.2534,8.0623,8.1427,38151207,0
2006-04-10,8.1339,8.2,8.085,8.1868,38629208,0
2006-04-11,8.196,8.2579,8.1249,8.1606,30160857,0
2006-04-12,8.1427,8.1606,8.0049,8.076,30098125,0
2006-04-13,8.0583,8.284,8.0538,8.2626,41407297,0
2006-04-17,8.2312,8.3462,8.1778,8.3067,40636438,0
2006-04-18,8.3462,8.595,8.3295,8.5289,71734218,0
2006-04-19,8.5862,8.6528,8.445,8.5017,29666537,0
2006-04-20,8.4889,8.5817,8.445,8.4528,28602859,0
2006-04-21,8.5289,8.5289,8.4262,8.4977,26542458,0
2006-04-24,8.4617,8.4889,8.3827,8.4088,21502170,0
2006-04-25,8.445,8.5817,8.4262,8.5289,34862560,0
2006-04-26,8.5768,8.6389,8.4572,8.6389,34009836,0
2006-04-27,8.8305,9.1718,8.8262,9.0079,197803956,0
2006-04-28,9.1057,9.1901,9.0211,9.1536,85652624,0
2006-05-01,9.1536,9.234,8.8744,8.9146,53246877,0
2006-05-02,8.9146,9.0923,8.8567,8.9228,50993622,0
2006-05-03,8.8972,8.9862,8.7946,8.8662,40988399,0
2006-05-04,8.8972,9.0341,8.8789,8.9945,27001118,0
2006-05-05,9.0468,9.1189,8.9767,9.1057,26526356,0
2006-05-08,9.0613,9.2557,9.0613,9.1901,28146601,0
2006-05-09,9.1901,9.4029,9.1536,9.3402,36055611,0
2006-05-10,9.2918,9.558,9.2779,9.546,57359614,0
2006-05-11,9.464,9.511,9.4118,9.4434,42328231,0
2006-05-12,9.4118,9.546,9.319,9.4869,42213473,0
2006-05-15,9.501,9.562,9.4029,9.528,38463292,0
2006-05-16,9.4474,9.554,9.4256,9.533,36462904,0
2006-05-17,9.4474,9.528,9.3757,9.3979,45503277,0
2006-05-18,9.3979,9.4514,9.3145,9.3145,39534229,0
2006-05-19,9.2779,9.3757,9.2247,9.3368,47824343,0
2006-05-22,9.3757,9.4346,9.1451,9.2696,51377298,0
2006-05-23,9.2696,9.4029,9.1811,9.2035,35758690,0
2006-05-24,9.1763,9.2514,9.0835,9.2083,43390525,0
2006-05-25,9.3096,9.4395,9.2247,9.4256,26343453,0
2006-05-26,9.4958,9.583,9.4434,9.55,39099352,0
2006-05-30,9.592,9.592,9.4029,9.4514,31837470,0
2006-05-31,9.4474,9.528,9.4118,9.505,41242882,0
2006-06-01,9.546,9.866,9.4908,9.861,50173387,0
2006-06-02,9.852,9.925,9.665,9.917,70347600,0
2006-06-05,9.856,9.917,9.633,9.647,52063415,0
2006-06-06,9.652,9.828,9.625,9.81,47942801,0
2006-06-07,9.842,9.87,9.746,9.807,43826769,0
2006-06-08,9.643,9.856,9.611,9.727,70460342,0
2006-06-09,9.727,9.741,9.643,9.668,29731074,0
2006-06-12,9.704,9.708,9.607,9.607,39314423,0
2006-06-13,9.616,9.699,9.537,9.583,48390808,0
2006-06-14,9.558,9.625,9.4729,9.554,42829735,0
2006-06-15,9.575,9.657,9.4908,9.633,58792993,0
2006-06-16,9.579,9.759,9.4908,9.699,67885762,0
2006-06-19,9.695,9.793,9.537,9.562,37169594,0
2006-06-20,9.523,9.611,9.519,9.546,29364311,0
2006-06-21,9.546,9.652,9.537,9.583,28636175,0
2006-06-22,9.611,9.661,9.3852,9.4434,31820280,0
2006-06-23,9.4029,9.4554,9.3145,9.3368,22528385,0
2006-06-26,9.3368,9.3979,9.2779,9.3402,20268515,0
2006-06-27,9.3238,9.3707,9.1491,9.1536,24831262,0
2006-06-28,9.1451,9.4079,9.1057,9.4029,42655203,0
2006-06-29,9.4554,9.718,9.3283,9.652,52072580,0
2006-06-30,9.727,9.771,9.668,9.686,61191525,0
2006-07-03,9.732,9.787,9.668,9.686,9769978,0
2006-07-05,9.616,9.633,9.4819,9.562,25837265,0
2006-07-06,9.579,9.668,9.4869,9.55,21536485,0
2006-07-07,9.505,9.639,9.4908,9.514,23833512,0
2006-07-10,9.514,9.588,9.3852,9.4256,22438188,0
2006-07-11,9.4029,9.601,9.4029,9.583,27575813,0
2006-07-12,9.592,9.652,9.4395,9.4819,24899115,0
2006-07-13,9.4869,9.616,9.3011,9.319,28315123,0
2006-07-14,9.2874,9.357,9.1718,9.1856,24372773,0
2006-07-17,9.1718,9.464,9.1718,9.4216,30785824,0
2006-07-18,9.3757,9.4819,9.3535,9.4554,28945638,0
2006-07-19,9.4819,9.681,9.4554,9.652,51485223,0
2006-07-20,9.583,9.708,9.4958,9.611,34943589,0
2006-07-21,9.588,9.695,9.514,9.528,29668550,0
2006-07-24,9.541,9.69,9.528,9.686,21043552,0
2006-07-25,9.665,9.732,9.55,9.643,31202512,0
2006-07-26,9.597,9.714,9.546,9.621,30918047,0
2006-07-27,9.925,10.157,9.899,10.063,113877633,0
2006-07-28,10.129,10.206,10.069,10.194,42759565,0
2006-07-31,10.125,10.268,10.112,10.17,37992300,0
2006-08-01,10.073,10.125,10.028,10.112,31411836,0
2006-08-02,10.166,10.334,10.129,10.308,52985573,0
2006-08-03,10.304,10.384,10.263,10.308,37747667,0
2006-08-04,10.433,10.445,10.219,10.308,32011368,0
2006-08-07,10.294,10.326,10.103,10.246,25822350,0
2006-08-08,10.294,10.352,10.038,10.129,39541437,0
2006-08-09,10.18,10.34,10.162,10.166,35745240,0
2006-08-10,10.188,10.28,10.001,10.015,38883008,0
2006-08-11,10.006,10.184,9.989,10.166,22851212,0
2006-08-14,10.236,10.317,10.162,10.17,22158452,0
2006-08-15,10.28,10.28,10.166,10.263,21773015,0
2006-08-16,10.28,10.294,10.078,10.099,42720379,0
2006-08-17,10.082,10.254,10.038,10.219,37591500,0
2006-08-18,10.219,10.246,10.129,10.224,31467285,0
2006-08-21,10.157,10.304,10.157,10.28,22320193,0
2006-08-22,10.254,10.36,10.254,10.36,27744361,0
2006-08-23,10.37,10.433,10.236,10.312,23661961,0
2006-08-24,10.352,10.468,10.312,10.343,24984481,0
2006-08-25,10.304,10.547,10.304,10.486,23017732,0
2006-08-28,10.459,10.557,10.445,10.494,26229526,0
2006-08-29,10.519,10.529,10.29,10.419,34408269,0
2006-08-30,10.388,10.459,10.317,10.322,23653798,0
2006-08-31,10.352,10.41,10.299,10.365,18363684,0
2006-09-01,10.451,10.486,10.263,10.433,17326433,0
2006-09-05,10.392,10.498,10.334,10.365,24920348,0
2006-09-06,10.34,10.348,10.202,10.263,24379355,0
2006-09-07,10.228,10.477,10.228,10.343,29561940,0
2006-09-08,10.343,10.36,10.273,10.326,15210154,0
2006-09-11,10.277,10.322,10.139,10.273,29449048,0
2006-09-12,10.219,10.37,10.175,10.356,29319029,0
2006-09-13,10.29,10.343,10.219,10.254,29711040,0
2006-09-14,10.211,10.273,10.078,10.166,25495824,0
2006-09-15,10.211,10.263,10.103,10.194,54389179,0
2006-09-18,10.153,10.184,10.073,10.112,17855990,0
2006-09-19,10.166,10.219,10.095,10.211,16865686,0
2006-09-20,10.216,10.41,10.216,10.37,42303571,0
2006-09-21,10.352,10.486,10.343,10.415,36656578,0
2006-09-22,10.445,10.472,10.29,10.388,29275321,0
2006-09-25,10.472,10.88,10.433,10.822,61703138,0
2006-09-26,10.725,10.778,10.682,10.729,47790888,0
2006-09-27,10.708,10.844,10.654,10.805,34447463,0
2006-09-28,10.787,10.858,10.725,10.822,27857334,0
2006-09-29,10.796,10.989,10.782,10.916,32137812,0
2006-10-02,10.961,11.017,10.733,10.733,30372050,0
2006-10-03,10.796,11.013,10.755,10.957,33502916,0
2006-10-04,10.903,11.071,10.862,11.053,47886164,0
2006-10-05,11.009,11.017,10.813,10.858,38781203,0
2006-10-06,10.858,11.035,10.725,10.982,25481164,0
2006-10-09,10.961,11.152,10.939,11.142,23413468,0
2006-10-10,11.16,11.169,10.978,11.134,37582164,0
2006-10-11,11.147,11.257,11.076,11.152,40476724,0
2006-10-12,11.209,11.453,11.115,11.356,55080234,0
2006-10-13,11.306,11.431,11.275,11.399,33536088,0
2006-10-16,11.351,11.399,11.252,11.302,22595178,0
2006-10-17,11.239,11.338,11.196,11.288,21669256,0
2006-10-18,11.338,11.391,11.248,11.302,27050356,0
2006-10-19,11.234,11.334,11.152,11.239,26994616,0
2006-10-20,11.28,11.293,11.115,11.234,30969586,0
2006-10-23,11.266,11.531,11.213,11.378,43828162,0
2006-10-24,11.382,11.573,11.293,11.541,36297641,0
2006-10-25,11.501,11.573,11.417,11.465,28756673,0
2006-10-26,11.928,11.984,11.642,11.836,86493227,0
2006-10-27,11.809,11.852,11.7,11.84,45541139,0
2006-10-30,11.813,11.932,11.744,11.92,34760737,0
2006-10-31,11.971,12.057,11.866,12.031,39354906,0
2006-11-01,12.079,12.128,11.767,11.791,50002698,0
2006-11-02,11.744,11.879,11.704,11.87,29940488,0
2006-11-03,11.861,11.924,11.648,11.84,22835747,0
2006-11-06,11.888,12.097,11.87,12.083,34481408,0
2006-11-07,11.993,12.188,11.979,12.021,59998683,0
2006-11-08,12.012,12.132,11.939,12.083,46002941,0
2006-11-09,12.079,12.101,12.003,12.031,39442921,0
2006-11-10,12.07,12.128,11.893,11.924,22834074,0
2006-11-13,11.91,12.092,11.87,11.967,27127995,0
2006-11-14,11.897,12.021,11.754,11.998,37663360,0
2006-11-15,11.984,12.04,11.902,11.914,23302141,0
2006-11-16,11.967,12.065,11.928,11.939,19448309,0
2006-11-17,11.897,11.984,11.888,11.92,37819619,0
2006-11-20,11.87,12.087,11.861,12.065,30783127,0
2006-11-21,12.057,12.122,12.007,12.035,20094219,0
2006-11-22,11.984,12.04,11.63,11.728,34145165,0
2006-11-24,11.63,11.84,11.578,11.758,13160484,0
2006-11-27,11.709,11.744,11.599,11.67,32008564,0
2006-11-28,11.595,11.87,11.587,11.809,27268178,0
2006-11-29,11.781,11.958,11.693,11.914,27197905,0
2006-11-30,11.861,12.065,11.781,11.967,41066512,0
2006-12-01,11.993,12.061,11.906,12.012,35039335,0
2006-12-04,12.021,12.118,12.021,12.079,25277978,0
2006-12-05,12.145,12.505,12.128,12.376,49137939,0
2006-12-06,12.342,12.455,12.342,12.393,27779695,0
2006-12-07,12.446,12.532,12.342,12.35,25178775,0
2006-12-08,12.314,12.513,12.305,12.455,25492451,0
2006-12-11,12.415,12.734,12.415,12.628,32192716,0
2006-12-12,12.666,12.788,12.666,12.744,38089746,0
2006-12-13,12.842,12.842,12.615,12.676,31228823,0
2006-12-14,12.686,12.73,12.659,12.686,31939111,0
2006-12-15,12.662,12.793,12.659,12.704,56188639,0
2006-12-18,12.704,12.784,12.659,12.758,41158230,0
2006-12-19,12.695,12.753,12.666,12.666,34890652,0
2006-12-20,12.662,12.74,12.61,12.615,26555992,0
2006-12-21,12.659,12.718,12.517,12.642,26365722,0
2006-12-22,12.595,12.637,12.495,12.553,16545397,0
2006-12-26,12.527,12.704,12.491,12.686,15864633,0
2006-12-27,12.748,12.762,12.633,12.666,13033696,0
2006-12-28,12.633,12.713,12.599,12.633,10720270,0
2006-12-29,12.595,12.718,12.499,12.523,16660535,0
2007-01-03,12.527,12.69,12.376,12.619,44557335,0
2007-01-04,12.633,12.758,12.604,12.734,42956978,0
2007-01-05,12.722,12.74,12.517,12.59,28960722,0
2007-01-08,12.536,12.659,12.437,12.563,34865722,0
2007-01-09,12.599,12.672,12.441,12.642,36356071,0
2007-01-10,12.527,12.704,12.499,12.695,31343859,0
2007-01-11,12.718,12.74,12.633,12.704,34333633,0
2007-01-12,12.77,13.051,12.748,13.043,57258761,0
2007-01-16,13.078,13.282,13.025,13.156,47420042,0
2007-01-17,13.148,13.33,13.095,13.241,45419999,0
2007-01-18,13.321,13.391,13.218,13.343,31012593,0
2007-01-19,13.295,13.343,13.148,13.196,34104767,0
2007-01-22,13.182,13.352,13.152,13.25,31617064,0
2007-01-23,13.21,13.29,13.102,13.174,24233699,0
2007-01-24,13.182,13.335,13.182,13.312,41455332,0
2007-01-25,13.269,13.286,12.83,12.864,50261563,0
2007-01-26,12.876,13.006,12.748,12.812,35418776,0
2007-01-29,12.762,13.086,12.758,12.966,33052212,0
2007-01-30,13.006,13.033,12.85,12.926,23573211,0
2007-01-31,12.822,13.206,12.822,13.12,40358431,0
2007-02-01,12.971,13.073,12.446,12.695,88744961,0
2007-02-02,12.704,12.793,12.681,12.74,42952545,0
2007-02-05,12.713,12.726,12.563,12.61,35696238,0
2007-02-06,12.659,12.666,12.441,12.558,35883165,0
2007-02-07,12.567,12.722,12.477,12.59,34611942,0
2007-02-08,12.599,12.604,12.192,12.252,55824649,0
2007-02-09,12.274,12.342,11.963,12.075,56300525,0
2007-02-12,12.052,12.132,11.736,11.826,57382682,0
2007-02-13,11.813,12.188,11.804,12.128,49006124,0
2007-02-14,12.145,12.318,12.132,12.233,34913939,0
2007-02-15,12.211,12.247,12.092,12.228,23813838,0
2007-02-16,12.167,12.332,12.111,12.314,35158796,0
2007-02-20,12.261,12.296,12.145,12.261,36045734,0
2007-02-21,12.184,12.376,12.17,12.332,28922297,0
2007-02-22,12.363,12.388,12.035,12.18,33002627,0
2007-02-23,12.092,12.158,11.897,12.04,41508013,0
2007-02-26,12.043,12.115,11.638,11.744,47928390,0
2007-02-27,11.638,11.666,11.057,11.225,71998424,0
2007-02-28,11.187,11.474,11.111,11.413,56437901,0
2007-03-01,11.138,11.511,10.973,11.334,56336540,0
2007-03-02,11.23,11.413,11.164,11.288,45507620,0
2007-03-05,11.248,11.364,11.152,11.225,58810844,0
2007-03-06,11.31,11.634,11.187,11.483,55791137,0
2007-03-07,11.434,11.578,11.342,11.439,42162932,0
2007-03-08,11.541,11.609,11.457,11.551,29653685,0
2007-03-09,11.709,11.722,11.537,11.591,28092092,0
2007-03-12,11.474,11.657,11.453,11.613,23420420,0
2007-03-13,11.483,11.56,11.316,11.32,45177306,0
2007-03-14,11.351,11.478,11.209,11.461,39165499,0
2007-03-15,11.434,11.505,11.346,11.413,29966214,0
2007-03-16,11.431,11.431,11.262,11.288,44787482,0
2007-03-19,11.334,11.497,11.316,11.492,26353328,0
2007-03-20,11.492,11.704,11.395,11.662,30641290,0
2007-03-21,11.662,11.914,11.541,11.914,34126817,0
2007-03-22,11.939,11.979,11.804,11.861,23881503,0
2007-03-23,11.87,11.979,11.749,11.762,25876147,0
2007-03-26,11.714,11.758,11.569,11.67,30583583,0
2007-03-27,11.626,11.689,11.514,11.573,23858445,0
2007-03-28,11.501,11.545,11.395,11.431,39651461,0
2007-03-29,11.551,11.573,11.324,11.474,33541582,0
2007-03-30,11.511,11.537,11.395,11.514,29175851,0
2007-04-02,11.514,11.541,11.36,11.422,23436743,0
2007-04-03,11.514,11.709,11.426,11.642,39138046,0
2007-04-04,11.689,11.714,11.569,11.697,32392522,0
2007-04-05,11.642,11.83,11.623,11.809,21188848,0
2007-04-09,11.786,11.879,11.689,11.74,17155943,0
2007-04-10,11.666,11.888,11.666,11.852,27988775,0
2007-04-11,11.979,12.354,11.949,12.167,60976334,0
2007-04-12,12.175,12.388,12.065,12.367,31994055,0
2007-04-13,12.38,12.577,12.38,12.505,33297894,0
2007-04-16,12.513,12.577,12.318,12.376,34289658,0
2007-04-17,12.328,12.495,12.328,12.423,23489657,0
2007-04-18,12.372,12.415,12.228,12.35,20676496,0
2007-04-19,12.216,12.282,12.158,12.228,20245137,0
2007-04-20,12.423,12.473,12.197,12.384,39318945,0
2007-04-23,12.376,12.483,12.192,12.27,25843573,0
2007-04-24,12.247,12.342,12.097,12.216,28890861,0
2007-04-25,12.202,12.513,12.18,12.465,45701603,0
2007-04-26,12.607,12.623,12.021,12.025,75689591,0
2007-04-27,12.047,12.092,11.809,11.949,55418409,0
2007-04-30,12.003,12.052,11.826,11.83,57054302,0
2007-05-01,11.953,12.07,11.648,11.848,49510193,0
2007-05-02,11.979,12.233,11.979,12.043,57968067,0
2007-05-03,12.043,12.192,12.025,12.087,40592205,0
2007-05-04,12.115,12.18,11.861,11.932,40015663,0
2007-05-07,11.984,12.035,11.848,11.861,29904671,0
2007-05-08,11.848,11.87,11.689,11.736,51185373,0
2007-05-09,11.63,11.704,11.591,11.662,54224377,0
2007-05-10,11.591,11.652,11.537,11.537,32322191,0
2007-05-11,11.555,11.776,11.523,11.718,32399530,0
2007-05-14,11.744,11.914,11.704,11.796,32328515,0
2007-05-15,11.866,12.047,11.786,11.8,47174898,0
2007-05-16,11.883,12.075,11.856,12.07,37805816,0
2007-05-17,11.984,12.031,11.932,11.935,27653809,0
2007-05-18,11.975,12.266,11.893,12.216,44655859,0
2007-05-21,12.332,12.415,12.184,12.22,34670060,0
2007-05-22,12.188,12.22,12.087,12.141,32233312,0
2007-05-23,12.149,12.318,12.065,12.128,26252601,0
2007-05-24,12.188,12.202,11.897,11.92,43038214,0
2007-05-25,11.935,12.141,11.924,12.087,27926204,0
2007-05-29,12.031,12.087,11.888,12.017,31094822,0
2007-05-30,11.953,12.202,11.906,12.188,34620191,0
2007-05-31,12.158,12.318,12.083,12.163,41156876,0
2007-06-01,12.192,12.202,12.079,12.137,25816890,0
2007-06-04,12.065,12.111,11.949,11.998,29842237,0
2007-06-05,11.932,12.052,11.791,12.031,37151858,0
2007-06-06,11.998,12.017,11.874,11.888,33992033,0
2007-06-07,11.744,11.888,11.461,11.619,71167448,0
2007-06-08,11.492,11.736,11.492,11.685,49618328,0
2007-06-11,11.685,11.754,11.595,11.7,30329217,0
2007-06-12,11.613,11.816,11.599,11.604,50610007,0
2007-06-13,11.626,11.924,11.569,11.924,47635843,0
2007-06-14,11.928,12.224,11.844,12.211,67346845,0
2007-06-15,12.372,12.572,12.336,12.419,84089013,0
2007-06-18,12.388,12.483,12.376,12.415,36197671,0
2007-06-19,12.328,12.491,12.31,12.469,55692193,0
2007-06-20,12.541,12.798,12.469,12.505,57904548,0
2007-06-21,12.473,12.642,12.318,12.599,40915683,0
2007-06-22,12.545,12.599,12.318,12.318,50164640,0
2007-06-25,12.323,12.473,12.22,12.292,28433621,0
2007-06-26,12.376,12.545,12.242,12.346,36217802,0
2007-06-27,12.224,12.406,12.206,12.388,39025793,0
2007-06-28,12.388,12.545,12.3,12.451,32139940,0
2007-06-29,12.499,12.633,12.376,12.477,33578589,0
2007-07-02,12.553,12.646,12.532,12.619,27028914,0
2007-07-03,12.615,12.7,12.527,12.686,15519716,0
2007-07-05,12.623,12.659,12.541,12.633,31625227,0
2007-07-06,12.646,12.73,12.633,12.681,25843350,0
2007-07-09,12.628,12.654,12.491,12.553,32288957,0
2007-07-10,12.419,12.459,12.242,12.247,51561005,0
2007-07-11,12.202,12.314,12.188,12.314,40781784,0
2007-07-12,12.38,12.384,12.22,12.3,40919780,0
2007-07-13,12.256,12.469,12.247,12.41,46577135,0
2007-07-16,12.346,12.473,12.252,12.266,32929588,0
2007-07-17,12.305,12.523,12.278,12.505,36557520,0
2007-07-18,12.491,12.907,12.437,12.876,66507783,0
2007-07-19,12.876,13.051,12.695,12.854,42594297,0
2007-07-20,12.885,12.885,12.65,12.686,46083104,0
2007-07-23,12.784,12.917,12.73,12.802,43264055,0
2007-07-24,12.659,12.868,12.509,12.558,50164381,0
2007-07-25,12.646,12.77,12.495,12.662,52659500,0
2007-07-26,12.211,12.252,11.714,12.075,122536716,0
2007-07-27,12.141,12.202,11.826,11.83,56583167,0
2007-07-30,11.697,12.087,11.595,12.075,47935634,0
2007-07-31,12.087,12.197,11.648,11.657,58154389,0
2007-08-01,11.531,11.613,11.324,11.578,90320552,0
2007-08-02,11.609,11.666,11.293,11.453,58385627,0
2007-08-03,11.519,11.56,11.338,11.346,54877508,0
2007-08-06,11.453,11.514,11.16,11.501,52052779,0
2007-08-07,11.293,11.689,11.252,11.483,44822739,0
2007-08-08,11.569,11.626,11.138,11.413,87655723,0
2007-08-09,11.239,11.364,10.939,11.115,69355234,0
2007-08-10,11.049,11.378,10.733,11.288,65467952,0
2007-08-13,11.316,11.487,11.252,11.431,42777400,0
2007-08-14,11.478,11.483,11.125,11.316,51413361,0
2007-08-15,11.239,11.478,11.121,11.134,56473065,0
2007-08-16,11.125,11.31,10.76,11.085,68025159,0
2007-08-17,11.221,11.461,10.995,11.204,81942287,0
2007-08-20,11.164,11.27,10.894,10.929,52841780,0
2007-08-21,10.813,11.085,10.805,10.88,53337511,0
2007-08-22,10.986,11.093,10.88,11.093,70618565,0
2007-08-23,11.209,11.306,11.134,11.302,44256426,0
2007-08-24,11.252,11.378,11.182,11.306,26662756,0
2007-08-27,11.537,11.569,11.395,11.465,32220888,0
2007-08-28,11.369,11.465,11.049,11.057,40702964,0
2007-08-29,11.147,11.457,11.045,11.417,44101395,0
2007-08-30,11.324,11.511,11.243,11.334,33636649,0
2007-08-31,11.514,11.657,11.422,11.578,32376274,0
2007-09-04,11.604,11.662,11.453,11.511,38136007,0
2007-09-05,11.439,11.501,11.324,11.434,29421431,0
2007-09-06,11.448,11.514,11.334,11.391,28431492,0
2007-09-07,11.199,11.262,11.026,11.093,47062093,0
2007-09-10,11.111,11.225,10.965,11.142,30779430,0
2007-09-11,11.204,11.334,11.134,11.31,37423737,0
2007-09-12,11.338,11.369,11.182,11.192,47488741,0
2007-09-13,11.302,11.338,11.16,11.199,36892272,0
2007-09-14,11.164,11.199,11.053,11.169,37660420,0
2007-09-17,11.097,11.121,10.903,11.045,41295314,0
2007-09-18,11.045,11.129,10.929,11.093,71125502,0
2007-09-19,11.134,11.199,10.682,10.792,131584752,0
2007-09-20,10.721,10.733,10.481,10.525,93517347,0
2007-09-21,10.623,10.725,10.486,10.593,95450192,0
2007-09-24,10.605,10.721,10.472,10.502,82264742,0
2007-09-25,10.512,10.698,10.241,10.686,85115981,0
2007-09-26,10.764,10.868,10.717,10.796,57805812,0
2007-09-27,10.907,10.907,10.738,10.76,47724177,0
2007-09-28,10.725,10.81,10.65,10.729,79571975,0
2007-10-01,10.733,10.828,10.698,10.805,37642878,0
2007-10-02,10.81,10.849,10.627,10.65,39372124,0
2007-10-03,10.579,10.694,10.481,10.551,54993756,0
2007-10-04,10.57,10.668,10.516,10.623,39037458,0
2007-10-05,10.658,10.8,10.538,10.743,42866366,0
2007-10-08,10.686,10.738,10.543,10.561,35632457,0
2007-10-09,10.551,10.663,10.525,10.605,41711310,0
2007-10-10,10.57,10.601,10.419,10.516,47758873,0
2007-10-11,10.516,10.654,10.428,10.508,46482021,0
2007-10-12,10.543,10.668,10.525,10.65,38667325,0
2007-10-15,10.633,10.672,10.516,10.605,32751197,0
2007-10-16,10.619,10.778,10.583,10.738,64277314,0
2007-10-17,10.796,10.805,10.575,10.708,47919903,0
2007-10-18,10.721,10.787,10.565,10.682,45347298,0
2007-10-19,10.663,10.729,10.405,10.41,64088094,0
2007-10-22,10.379,10.551,10.334,10.512,33014607,0
2007-10-23,10.533,10.587,10.388,10.472,37199216,0
2007-10-24,10.36,10.609,10.273,10.583,52547573,0
2007-10-25,10.049,10.059,9.234,9.4434,290236509,0
2007-10-26,9.558,9.579,9.2918,9.4216,208619532,0
2007-10-29,9.3402,9.4158,9.194,9.2824,89403397,0
2007-10-30,9.2128,9.528,9.2128,9.2741,82651858,0
2007-10-31,9.2874,9.362,9.2469,9.3402,86810250,0
2007-11-01,9.3145,9.3283,9.1357,9.1407,89726061,0
2007-11-02,9.194,9.2167,9.0656,9.1189,88705598,0
2007-11-05,9.0705,9.1357,9.0251,9.0613,54285902,0
2007-11-06,9.0883,9.2167,9.0518,9.1811,56553197,0
2007-11-07,9.0835,9.1673,8.8972,8.9146,73420192,0
2007-11-08,8.8884,8.9368,8.6622,8.7946,80397769,0
2007-11-09,8.6262,8.7195,8.56,8.599,72951533,0
2007-11-12,8.5679,8.6528,8.4039,8.4039,68174451,0
2007-11-13,8.44,8.8517,8.3551,8.839,86363316,0
2007-11-14,8.9016,8.9675,8.684,8.7195,66097485,0
2007-11-15,8.7195,8.9989,8.6878,8.724,62494490,0
2007-11-16,8.8034,8.8567,8.6528,8.8262,50945896,0
2007-11-19,8.7684,8.7778,8.5373,8.5862,60744411,0
2007-11-20,8.6039,8.7323,8.4262,8.595,50450322,0
2007-11-21,8.5461,8.6311,8.4572,8.5156,46698330,0
2007-11-23,8.5418,8.6711,8.5017,8.6711,22704666,0
2007-11-26,8.6134,8.6262,8.4702,8.475,61482197,0
2007-11-27,8.4572,8.6661,8.4355,8.6389,57744370,0
2007-11-28,8.7634,8.8929,8.7145,8.8612,76925852,0
2007-11-29,8.8213,9.0656,8.7634,9.0129,48733444,0
2007-11-30,9.1057,9.4346,8.8662,9.114,59829536,0
2007-12-03,9.0967,9.592,9.0251,9.3402,59547550,0
2007-12-04,9.2557,9.3402,9.1624,9.199,52265715,0
2007-12-05,8.3866,8.4795,8.0228,8.0667,264065528,0
2007-12-06,8.076,8.2312,8.0049,8.12,123674737,0
2007-12-07,8.0938,8.2716,8.076,8.1112,100575675,0
2007-12-10,8.089,8.1868,8.0711,8.1427,82280255,0
2007-12-11,8.1027,8.1606,7.8894,7.8894,99720318,0
2007-12-12,8.0316,8.0361,7.7067,7.8222,177427586,0
2007-12-13,7.7882,8.0276,7.7606,8.0049,59399715,0
2007-12-14,7.9121,8.0977,7.9121,8.0489,68437490,0
2007-12-17,8.0049,8.0538,7.9872,8.0316,69825542,0
2007-12-18,8.0139,8.0455,7.9734,8.0228,79876952,0
2007-12-19,7.9961,8.0316,7.9605,8.0005,53621928,0
2007-12-20,8.0228,8.0489,7.9605,8.0405,48843284,0
2007-12-21,8.089,8.2177,7.9645,8.1688,77279068,0
2007-12-24,8.1688,8.2,8.0938,8.12,19533777,0
2007-12-26,8.0489,8.2356,8.0455,8.2222,29957307,0
2007-12-27,8.2444,8.3551,8.1688,8.1778,38490706,0
2007-12-28,8.1915,8.2933,8.1427,8.1649,42170582,0
2007-12-31,8.0805,8.1688,8.076,8.1027,44067685,0
2008-01-02,8.12,8.1733,7.8539,7.8539,57934639,0
2008-01-03,7.8494,7.9038,7.6,7.6949,54496625,0
2008-01-04,7.7516,7.8449,7.4554,7.4727,51836997,0
2008-01-07,7.5526,7.682,7.4677,7.5433,45682352,0
2008-01-08,7.562,7.687,7.3699,7.3744,55302317,0
2008-01-09,7.4104,7.5715,7.3215,7.5715,61273008,0
2008-01-10,7.5032,7.6987,7.3838,7.6406,53613991,0
2008-01-11,7.5393,7.6683,7.4899,7.5957,50942605,0
2008-01-14,7.6361,7.9081,7.6044,7.8405,54659319,0
2008-01-15,7.7389,7.9333,7.7389,7.8405,72377315,0
2008-01-16,7.9205,8.2716,7.8405,8.0667,79165841,0
2008-01-17,8.0938,8.0938,7.72,7.7249,66927278,0
2008-01-18,7.6775,7.8894,7.481,7.557,93882924,0
2008-01-22,7.2904,7.557,7.2465,7.3877,79331796,0
2008-01-23,7.2465,7.6987,7.1487,7.6588,81206285,0
2008-01-24,7.6044,7.8025,7.562,7.7389,70837410,0
2008-01-25,7.7743,7.7975,7.6189,7.6406,48030987,0
2008-01-28,7.691,7.8578,7.5792,7.8494,43060214,0
2008-01-29,7.8943,8.0049,7.7931,7.9694,37662014,0
2008-01-30,7.9472,8.0099,7.7931,7.8317,49439245,0
2008-01-31,7.72,8.076,7.7112,8.0583,54727530,0
2008-02-01,8.1156,8.2444,8.0099,8.2312,41430406,0
2008-02-04,8.2716,8.2756,8.0489,8.0583,28913724,0
2008-02-05,7.7743,7.9517,7.7294,7.7389,54128013,0
2008-02-06,7.8894,8.0405,7.6548,7.7743,48536042,0
2008-02-07,7.8055,7.8138,7.6,7.7112,49186328,0
2008-02-08,7.682,7.7389,7.4593,7.5715,60197468,0
2008-02-11,7.5665,7.6406,7.4238,7.557,31857830,0
2008-02-12,7.5957,7.7516,7.5343,7.6455,39433125,0
2008-02-13,7.7838,7.9373,7.6775,7.9038,78076110,0
2008-02-14,8.475,8.5679,8.2133,8.5373,139020297,0
2008-02-15,8.5289,8.9722,8.4306,8.9595,89833662,0
2008-02-19,9.0386,9.1856,9.0034,9.0835,63402606,0
2008-02-20,9.0386,9.0386,8.8517,8.9413,66842149,0
2008-02-21,8.8707,8.9862,8.6756,8.6923,47090464,0
2008-02-22,8.7367,8.9413,8.6389,8.9413,39313113,0
2008-02-25,8.9635,9.0211,8.7946,9.0129,42899649,0
2008-02-26,9.0129,9.0468,8.8972,8.95,43008385,0
2008-02-27,8.95,9.0211,8.9016,8.9902,47041159,0
2008-02-28,8.9368,9.0211,8.9096,8.9273,38746284,0
2008-02-29,8.8305,8.9096,8.6134,8.6711,66445072,0
2008-03-03,8.684,8.8834,8.6711,8.8744,44788205,0
2008-03-04,8.835,8.9146,8.7323,8.8662,60725779,0
2008-03-05,8.8475,9.0167,8.7594,8.8168,58179381,0
2008-03-06,8.8789,8.8884,8.7367,8.7457,54174933,0
2008-03-07,8.7323,8.7946,8.6573,8.7289,48417131,0
2008-03-10,8.7057,8.7546,8.5418,8.6039,49105043,0
2008-03-11,8.6039,8.7145,8.5555,8.7017,54375004,0
2008-03-12,8.7289,8.7546,8.6084,8.6311,36115340,0
2008-03-13,8.5728,8.6878,8.5373,8.6084,62621202,0
2008-03-14,8.6389,8.6389,8.2756,8.3951,71394938,0
2008-03-17,8.3734,8.5645,8.1915,8.3639,54086038,0
2008-03-18,8.5195,8.6573,8.2262,8.599,68155716,0
2008-03-19,8.7289,8.8305,8.56,8.5728,55139680,0
2008-03-20,8.6217,8.6439,8.445,8.5901,70431394,0
2008-03-24,8.5768,9.0341,8.5645,8.9675,48605094,0
2008-03-25,9.0296,9.1536,8.9146,9.114,43608020,0
2008-03-26,8.9096,8.9368,8.5645,8.7457,52570456,0
2008-03-27,8.839,8.9096,8.6711,8.6878,29619435,0
2008-03-28,8.7594,8.7634,8.4001,8.4223,45873252,0
2008-03-31,8.4039,8.6217,8.4039,8.5817,55654751,0
2008-04-01,8.7729,8.9675,8.6878,8.9368,49185324,0
2008-04-02,8.9767,9.1624,8.9228,9.0883,42925357,0
2008-04-03,9.1314,9.1763,8.9228,9.0705,61383826,0
2008-04-04,9.0967,9.1357,8.9228,9.0034,34774483,0
2008-04-07,9.0656,9.2167,9.0468,9.2128,36150368,0
2008-04-08,9.1229,9.1763,9.0167,9.1017,25208670,0
2008-04-09,9.079,9.1357,8.8612,8.9186,29951277,0
2008-04-10,8.9186,8.9722,8.7991,8.8567,35006231,0
2008-04-11,8.835,8.8972,8.7057,8.7195,37698367,0
2008-04-14,8.6622,8.8305,8.6573,8.7729,25629073,0
2008-04-15,8.835,8.835,8.7017,8.7457,24745478,0
2008-04-16,8.7546,8.8475,8.7367,8.8435,39917398,0
2008-04-17,8.9146,9.0341,8.8662,8.9456,36636330,0
2008-04-18,9.114,9.1279,8.9817,8.9989,40025348,0
2008-04-21,8.9096,9.0129,8.8789,8.9722,26980417,0
2008-04-22,8.8789,8.9413,8.7729,8.835,27698384,0
2008-04-23,8.8567,8.9056,8.6661,8.7684,29466694,0
2008-04-24,8.7729,8.8884,8.6528,8.7778,32208581,0
2008-04-25,8.8213,8.8305,8.5555,8.6661,31507771,0
2008-04-28,8.6311,8.839,8.6311,8.8078,34806556,0
2008-04-29,8.7506,9.0129,8.7506,8.9902,27968159,0
2008-04-30,9.0967,9.3283,9.0563,9.1189,65974914,0
2008-05-01,9.4554,9.921,9.3901,9.899,104935088,0
2008-05-02,9.913,9.972,9.611,9.75,44540803,0
2008-05-05,9.665,9.764,9.55,9.597,37152938,0
2008-05-06,9.501,9.704,9.501,9.695,42602494,0
2008-05-07,9.877,9.886,9.621,9.665,28402789,0
2008-05-08,9.657,9.838,9.579,9.783,48525773,0
2008-05-09,9.592,9.764,9.592,9.621,29679176,0
2008-05-12,9.621,9.807,9.592,9.78,34128312,0
2008-05-13,9.838,9.87,9.722,9.802,31872876,0
2008-05-14,9.877,10.069,9.802,9.925,34643709,0
2008-05-15,9.87,10.018,9.746,10.001,46677398,0
2008-05-16,10.015,10.015,9.755,9.797,59301515,0
2008-05-19,9.797,9.913,9.722,9.793,32891127,0
2008-05-20,9.732,9.828,9.708,9.718,34325270,0
2008-05-21,9.764,9.783,9.63,9.657,35415378,0
2008-05-22,9.657,9.89,9.639,9.852,32895912,0
2008-05-23,9.708,9.807,9.575,9.592,37069500,0
2008-05-27,9.652,9.727,9.541,9.714,27741498,0
2008-05-28,9.732,9.759,9.546,9.647,32894947,0
2008-05-29,9.611,9.874,9.611,9.828,42958372,0
2008-05-30,9.877,10.082,9.828,9.985,45781563,0
2008-06-02,9.939,10.015,9.852,9.993,53923191,0
2008-06-03,10.023,10.049,9.776,9.882,47697037,0
2008-06-04,9.861,10.082,9.807,10.042,43083219,0
2008-06-05,10.049,10.144,9.977,10.082,30211427,0
2008-06-06,9.989,10.045,9.736,9.736,48577887,0
2008-06-09,9.764,9.824,9.665,9.746,42388061,0
2008-06-10,9.718,9.768,9.579,9.647,47900518,0
2008-06-11,9.579,9.668,9.505,9.541,55038128,0
2008-06-12,9.625,9.625,9.4118,9.4729,39629849,0
2008-06-13,9.575,9.681,9.501,9.647,44986193,0
2008-06-16,9.558,9.583,9.3318,9.4434,51557607,0
2008-06-17,9.4216,9.4819,9.3318,9.3664,36478229,0
2008-06-18,9.3056,9.3318,9.0468,9.079,51419883,0
2008-06-19,9.0429,9.199,8.9056,9.1189,52649011,0
2008-06-20,9.0967,9.1057,8.6622,8.7412,86591448,0
2008-06-23,8.7457,8.8744,8.4795,8.4977,59326031,0
2008-06-24,8.44,8.4929,8.3551,8.4223,74984125,0
2008-06-25,8.44,8.6484,8.4306,8.5461,46317383,0
2008-06-26,8.4088,8.4528,8.2534,8.2579,51055550,0
2008-06-27,8.2399,8.3594,8.2,8.2671,89140879,0
2008-06-30,8.2444,8.4617,8.2312,8.4183,46005672,0
2008-07-01,8.3205,8.4183,8.2444,8.3367,52063938,0
2008-07-02,8.3866,8.4262,8.1561,8.1823,60233399,0
2008-07-03,8.2579,8.3245,8.1072,8.1339,26412423,0
2008-07-07,8.1156,8.2801,8.0361,8.1915,56837322,0
2008-07-08,8.2399,8.4039,8.2095,8.4039,51314113,0
2008-07-09,8.4001,8.445,8.196,8.2,46943037,0
2008-07-10,8.2095,8.3417,8.0623,8.2801,47666951,0
2008-07-11,8.1915,8.3462,8.0538,8.205,43824245,0
2008-07-14,8.2356,8.3205,8.0667,8.1156,42472336,0
2008-07-15,8.0977,8.2933,7.9734,8.1688,47172566,0
2008-07-16,8.1249,8.4572,8.0805,8.445,48196363,0
2008-07-17,8.6756,8.8435,8.595,8.7457,59470580,0
2008-07-18,8.7821,9.0129,8.6573,8.9817,61525516,0
2008-07-21,8.9413,9.0079,8.7506,8.7684,36011088,0
2008-07-22,8.8435,8.8972,8.6484,8.7991,44046402,0
2008-07-23,8.7991,8.9989,8.6389,8.8972,46175568,0
2008-07-24,8.7546,8.9323,8.6756,8.8168,52241840,0
2008-07-25,8.8662,8.8662,8.6484,8.7057,48458623,0
2008-07-28,8.6351,8.7105,8.3639,8.3866,41334887,0
2008-07-29,8.4528,8.6973,8.3551,8.5106,77613552,0
2008-07-30,8.7412,9.1357,8.7323,8.9056,82239281,0
2008-07-31,8.8929,9.3807,8.8884,9.1491,72093418,0
2008-08-01,9.2741,9.2968,8.9767,9.0296,47726240,0
2008-08-04,9.0429,9.1718,8.9635,9.1189,29583277,0
2008-08-05,9.234,9.566,9.2035,9.554,53953708,0
2008-08-06,9.558,9.566,9.2968,9.4256,39749449,0
2008-08-07,9.3707,9.4296,9.2469,9.3238,43486745,0
2008-08-08,9.3442,9.652,9.3402,9.639,43267309,0
2008-08-11,9.55,9.764,9.519,9.681,45391323,0
2008-08-12,9.661,9.797,9.519,9.686,47335209,0
2008-08-13,9.657,9.768,9.562,9.699,35685277,0
2008-08-14,9.611,9.861,9.611,9.764,39697840,0
2008-08-15,9.818,10.001,9.736,9.886,41281035,0
2008-08-18,9.921,9.939,9.63,9.681,33286508,0
2008-08-19,9.616,9.647,9.4769,9.537,35452092,0
2008-08-20,9.562,9.652,9.362,9.4434,37401860,0
2008-08-21,9.3939,9.562,9.2968,9.528,29959172,0
2008-08-22,9.579,9.681,9.4395,9.633,31414142,0
2008-08-25,9.566,9.588,9.2167,9.2295,41150934,0
2008-08-26,9.2167,9.4216,9.1811,9.357,24532257,0
2008-08-27,9.3979,9.583,9.3238,9.4434,28019277,0
2008-08-28,9.4869,9.647,9.4554,9.611,30593750,0
2008-08-29,9.505,9.541,9.3757,9.3979,32700350,0
2008-09-02,9.55,9.741,9.319,9.3901,42703977,0
2008-09-03,9.3901,9.597,9.3485,9.562,46132536,0
2008-09-04,9.4689,9.592,9.2514,9.2514,37649574,0
2008-09-05,9.2696,9.3402,9.0563,9.1451,47889270,0
2008-09-08,9.3145,9.4689,9.2247,9.4594,64855712,0
2008-09-09,9.4958,9.647,9.1811,9.1901,60941726,0
2008-09-10,9.3096,9.4729,9.1279,9.3707,55699645,0
2008-09-11,9.3145,9.566,9.2779,9.554,49747133,0
2008-09-12,9.464,9.708,9.3807,9.633,54557803,0
2008-09-15,9.4514,9.533,9.2295,9.2557,66303709,0
2008-09-16,9.0518,9.4029,8.9146,9.114,77246183,0
2008-09-17,8.8929,9.0429,8.6351,8.6389,92450832,0
2008-09-18,8.8262,9.1624,8.6439,9.0705,87227544,0
2008-09-19,9.3402,9.4554,4.0823,9.1901,87373158,0
2008-09-22,9.0883,9.1856,8.8078,8.8213,41040954,0
2008-09-23,8.8929,8.9862,8.4929,8.5461,48291367,0
2008-09-24,8.6528,8.6973,8.4262,8.5106,38209216,0
2008-09-25,8.6389,8.9186,8.599,8.8305,52302284,0
2008-09-26,8.7546,9.2167,8.724,9.1856,63074981,0
2008-09-29,8.8834,9.1017,7.9333,7.9916,105888691,0
2008-09-30,8.2095,8.7145,8.1606,8.7105,76228615,0
2008-10-01,8.6167,8.7057,8.4528,8.5862,65977271,0
2008-10-02,8.5862,8.6795,8.12,8.1427,64704898,0
2008-10-03,8.2716,8.5506,8.1561,8.1733,75303197,0
2008-10-06,7.9872,8.1688,7.4762,8.0489,94562266,0
2008-10-07,8.0667,8.4662,7.6094,7.6094,82825537,0
2008-10-08,7.2721,7.9517,7.2099,7.5393,109433145,0
2008-10-09,7.4677,7.8405,7.1348,7.2371,116268013,0
2008-10-10,7.0692,7.2144,6.2164,6.8165,159091626,0
2008-10-13,6.8998,7.557,6.8559,7.5299,82142977,0
2008-10-14,8.0276,8.1915,7.2322,7.3838,68287096,0
2008-10-15,7.2904,7.3393,6.283,6.3142,76347699,0
2008-10-16,6.3409,6.8382,6.1413,6.8165,96634371,0
2008-10-17,6.6342,7.9333,6.4741,6.7581,82512827,0
2008-10-20,6.7803,7.0864,6.7536,7.0864,50694590,0
2008-10-21,6.9843,7.166,6.7893,6.8165,45779627,0
2008-10-22,6.6697,6.7053,6.1236,6.3009,73509545,0
2008-10-23,6.3231,6.3813,5.8609,6.3097,77440645,0
2008-10-24,5.7725,6.0787,5.5458,5.8002,77458315,0
2008-10-27,5.7113,6.2791,5.6614,6.0446,66446711,0
2008-10-28,6.1147,7.8716,6.0525,7.5256,81070750,0
2008-10-29,7.2554,7.2554,6.6915,6.7803,91002753,0
2008-10-30,7.1087,7.4632,6.4564,6.7008,66144833,0
2008-10-31,6.7671,7.2322,6.5142,6.9931,62644621,0
2008-11-03,6.9966,7.7067,6.9886,7.5837,52869626,0
2008-11-04,7.7655,8.0005,7.5957,7.8849,76603958,0
2008-11-05,7.8539,7.8716,7.4989,7.4989,73000824,0
2008-11-06,7.3966,7.6139,7.2721,7.4104,60916101,0
2008-11-07,7.5032,7.7389,7.3838,7.7249,41941660,0
2008-11-10,7.925,7.9872,7.166,7.3393,43781474,0
2008-11-11,7.2416,7.2904,6.7709,6.9843,54266382,0
2008-11-12,6.8465,6.931,6.6297,6.6426,68175160,0
2008-11-13,6.647,7.2593,6.3541,7.2144,75235302,0
2008-11-14,7.1216,7.437,6.8692,6.8904,62252474,0
2008-11-17,6.931,7.0332,6.6204,6.7404,53240955,0
2008-11-18,6.7759,6.8559,6.4875,6.842,56669951,0
2008-11-19,6.9088,7.0904,6.087,6.1097,63432802,0
2008-11-20,6.1987,6.4609,5.6802,5.9019,92466235,0
2008-11-21,5.9251,6.2436,5.648,6.2436,124908639,0
2008-11-24,6.3319,6.807,6.2302,6.7803,116373593,0
2008-11-25,6.9447,7.0949,6.6742,6.9669,74543615,0
2008-11-26,6.8604,7.3877,6.842,7.3877,43873014,0
2008-11-28,7.3265,7.72,7.2322,7.6949,21010398,0
2008-12-01,7.4326,7.5171,6.8509,6.8559,55270288,0
2008-12-02,6.9886,7.171,6.8692,7.0999,60885378,0
2008-12-03,6.8998,7.1443,6.7053,7.126,81534725,0
2008-12-04,6.9754,7.2277,6.802,7.0016,65355455,0
2008-12-05,6.8866,7.2193,6.6031,7.171,67684534,0
2008-12-08,7.2416,7.3838,7.1527,7.3432,71296404,0
2008-12-09,7.2677,7.4515,7.2193,7.2816,52925648,0
2008-12-10,7.3615,7.4762,7.0692,7.2993,53567423,0
2008-12-11,7.1981,7.3699,7.0554,7.0864,47875008,0
2008-12-12,6.9754,7.1348,6.7354,6.9447,71845311,0
2008-12-15,7.0016,7.1087,6.7448,6.922,49091927,0
2008-12-16,6.9931,7.3215,6.8465,7.2993,71792337,0
2008-12-17,7.171,7.3966,7.1443,7.2504,54957516,0
2008-12-18,7.2993,7.3966,6.8866,7.0153,46482037,0
2008-12-19,7.0198,7.3527,6.9359,6.9931,77323063,0
2008-12-22,6.9886,7.0554,6.8247,6.9626,43704263,0
2008-12-23,7.0332,7.1038,6.8382,6.8904,36522254,0
2008-12-24,6.9132,6.9794,6.7893,6.8292,11052487,0
2008-12-26,6.8866,6.9626,6.7803,6.922,16162216,0
2008-12-29,6.922,6.9447,6.6821,6.8904,30184110,0
2008-12-30,6.8866,7.3137,6.7803,7.3043,32945756,0
2008-12-31,7.3043,7.5171,7.2238,7.4899,46155030,0
2009-01-02,7.4515,8.0316,7.3966,7.9822,40590812,0
2009-01-05,7.8988,7.925,7.5032,7.557,78799481,0
2009-01-06,7.6276,7.8138,7.5343,7.6455,39341584,0
2009-01-07,7.4989,7.5393,7.2416,7.3838,45218142,0
2009-01-08,7.3744,7.5665,7.3087,7.5032,37489649,0
2009-01-09,7.5032,7.562,7.2193,7.2465,44539295,0
2009-01-12,7.2416,7.2721,6.8776,6.9669,47055709,0
2009-01-13,6.9626,7.011,6.7404,6.802,53908907,0
2009-01-14,6.7137,6.7803,6.4964,6.5715,43656510,0
2009-01-15,6.5404,6.7759,6.3231,6.6608,48559142,0
2009-01-16,6.7492,6.8953,6.5497,6.802,53756686,0
2009-01-20,6.7976,6.8247,6.2164,6.2209,52686648,0
2009-01-21,6.3359,6.6865,6.2346,6.6865,49682079,0
2009-01-22,6.5142,6.6915,6.3142,6.5631,51018853,0
2009-01-23,6.4252,6.7226,6.2119,6.6515,54074728,0
2009-01-26,6.6426,6.8776,6.5453,6.6771,37510616,0
2009-01-27,6.6771,6.8115,6.567,6.6204,39006358,0
2009-01-28,6.7404,7.0904,6.7182,7.0826,50763784,0
2009-01-29,7.0153,7.1487,6.7759,6.802,45375291,0
2009-01-30,6.8165,6.9359,6.4648,6.5003,46099455,0
2009-02-02,6.4564,6.5892,6.3937,6.5226,32618638,0
2009-02-03,6.5226,6.5759,6.3503,6.5142,46223871,0
2009-02-04,6.0446,6.607,6.0313,6.283,68747843,0
2009-02-05,6.2164,6.283,6.0219,6.1374,80920352,0
2009-02-06,6.1596,6.4342,6.0964,6.2875,58215977,0
2009-02-09,6.2564,6.4342,6.1596,6.3937,51209584,0
2009-02-10,6.3676,6.4648,5.9582,6.0081,69845278,0
2009-02-11,6.0401,6.1553,5.8969,6.0219,37087474,0
2009-02-12,5.9251,6.1374,5.8471,6.1147,54318433,0
2009-02-13,6.1147,6.1892,5.9251,6.0614,42724011,0
2009-02-17,5.7675,5.8471,5.5824,5.7201,68230917,0
2009-02-18,5.7453,5.7631,5.3024,5.4851,100135443,0
2009-02-19,5.6663,5.9424,5.5824,5.7631,90664380,0
2009-02-20,5.7325,5.8357,5.5824,5.6989,68371291,0
2009-02-23,5.7113,5.9463,5.6091,5.6303,57543276,0
2009-02-24,5.6663,6.1808,5.6006,6.1596,65166239,0
2009-02-25,6.0964,6.403,6.0174,6.2346,76461968,0
2009-02-26,6.2396,6.3009,5.9206,5.9206,103553651,0
2009-02-27,5.9068,6.0125,5.7631,5.7957,57923579,0
2009-03-02,5.6896,5.7113,5.4669,5.5869,64475494,0
2009-03-03,5.6614,5.8229,5.4979,5.5458,69757322,0
2009-03-04,5.6214,5.7408,5.4901,5.652,64530826,0
2009-03-05,5.5108,5.574,5.2802,5.3246,58073685,0
2009-03-06,5.3202,5.4629,5.0012,5.1607,77794879,0
2009-03-09,5.1118,5.3063,4.9252,4.978,50820332,0
2009-03-10,5.0985,5.4352,5.0313,5.4175,64183619,0
2009-03-11,5.4263,5.6258,5.4175,5.4901,39089315,0
2009-03-12,5.4629,5.7587,5.3745,5.7325,33320097,0
2009-03-13,5.8747,5.9508,5.5918,5.7819,45415093,0
2009-03-16,5.8096,5.9903,5.5652,5.5784,46330251,0
2009-03-17,5.5918,5.9019,5.5824,5.8875,38905693,0
2009-03-18,5.8787,6.1463,5.7957,6.0219,43995676,0
2009-03-19,6.049,6.057,5.7157,5.7912,50623611,0
2009-03-20,5.8609,5.9251,5.5415,5.6436,74679997,0
2009-03-23,5.8471,6.2658,5.7675,6.2481,50578374,0
2009-03-24,6.1853,6.4204,6.1147,6.207,48147611,0
2009-03-25,6.1987,6.3813,6.0031,6.1853,53417154,0
2009-03-26,6.2302,6.4741,6.1853,6.4564,55275252,0
2009-03-27,6.3541,6.492,6.2525,6.4519,61200966,0
2009-03-30,6.3503,6.3586,6.0031,6.057,52061828,0
2009-03-31,6.1463,6.1508,5.9942,6.0525,66801043,0
2009-04-01,5.9251,6.2036,5.8875,6.1765,56543507,0
2009-04-02,6.2791,6.5404,6.2254,6.4648,67823663,0
2009-04-03,6.4431,6.5453,6.3009,6.4342,53116660,0
2009-04-06,6.3813,6.4204,6.292,6.372,42157430,0
2009-04-07,6.2564,6.3231,6.207,6.2302,56762480,0
2009-04-08,6.2791,6.328,6.1374,6.328,50192648,0
2009-04-09,6.4252,6.5142,6.3541,6.4875,48591033,0
2009-04-13,6.3586,6.4431,6.2481,6.3676,30569405,0
2009-04-14,6.2875,6.3142,6.1009,6.1508,52931653,0
2009-04-15,6.1236,6.3987,6.0787,6.3813,52404589,0
2009-04-16,6.4164,6.5892,6.3048,6.5497,57457942,0
2009-04-17,6.6031,6.6204,6.3231,6.4252,59828333,0
2009-04-20,6.2613,6.3359,6.1191,6.1808,45586389,0
2009-04-21,6.1765,6.3503,6.1281,6.3319,46228733,0
2009-04-22,6.3319,6.3676,6.2119,6.2346,44236735,0
2009-04-23,6.1508,6.1987,5.9112,6.0401,61089996,0
2009-04-24,6.087,6.2302,5.9547,6.164,42847901,0
2009-04-27,6.0313,6.1463,5.8787,6.1059,54034791,0
2009-04-28,6.0401,6.3813,6.0313,6.2965,43972351,0
2009-04-29,6.3676,6.807,6.3676,6.7626,71397824,0
2009-04-30,7.1842,7.2322,6.8203,6.8604,78064071,0
2009-05-01,7.1348,7.3171,6.9843,7.2593,58565166,0
2009-05-04,7.2638,7.5715,7.1932,7.3877,58075864,0
2009-05-05,7.3789,7.5433,7.0603,7.2099,53402338,0
2009-05-06,7.2238,7.2771,6.9359,7.0999,51748907,0
2009-05-07,7.0737,7.2238,6.8866,6.9626,84426084,0
2009-05-08,7.0904,7.0999,6.8816,6.9886,55629451,0
2009-05-11,6.8604,6.927,6.7803,6.8382,33377465,0
2009-05-12,6.8816,6.8998,6.5986,6.7448,47978487,0
2009-05-13,6.6559,6.7759,6.5453,6.6381,50421578,0
2009-05-14,6.7097,6.7226,6.5631,6.5942,51437467,0
2009-05-15,6.5759,6.6115,6.3586,6.3987,51907336,0
2009-05-18,6.4392,6.7309,6.4297,6.7265,44294407,0
2009-05-19,6.7404,6.8247,6.6342,6.6559,44534978,0
2009-05-20,6.7053,6.7581,6.5586,6.5986,35372866,0
2009-05-21,6.5142,6.5404,6.3142,6.4115,47383076,0
2009-05-22,6.4075,6.4297,6.2613,6.3097,24963565,0
2009-05-26,6.2119,6.5986,6.2036,6.5142,47336603,0
2009-05-27,6.4831,6.5547,6.292,6.3453,54411414,0
2009-05-28,6.3503,6.5804,6.2036,6.2965,41886386,0
2009-05-29,6.2875,6.2875,5.8431,6.1097,92909126,0
2009-06-01,6.1987,6.2481,6.1413,6.1765,55546133,0
2009-06-02,6.164,6.4875,6.1463,6.4164,63551675,0
2009-06-03,6.3987,6.4115,6.1892,6.2965,39742414,0
2009-06-04,6.3097,6.4342,6.2209,6.4204,42372087,0
2009-06-05,6.4519,6.4964,6.1808,6.2613,39704921,0
2009-06-08,6.2302,6.4609,6.1374,6.3676,36690248,0
2009-06-09,6.3813,6.4609,6.283,6.3898,38832992,0
2009-06-10,6.4741,6.492,6.1892,6.3409,42133793,0
2009-06-11,6.328,6.5715,6.3097,6.4392,46117714,0
2009-06-12,6.3898,6.3898,6.2302,6.3676,38464784,0
2009-06-15,6.2791,6.3009,6.0787,6.1324,53204973,0
2009-06-16,6.1413,6.2036,5.9626,6.0031,62791180,0
2009-06-17,6.0525,6.1987,5.9987,6.1508,57993334,0
2009-06-18,6.1508,6.2564,6.0915,6.1553,36723018,0
2009-06-19,6.2209,6.2481,6.0964,6.1553,50925657,0
2009-06-22,6.0614,6.1324,5.9374,6.0446,52548472,0
2009-06-23,6.0446,6.1987,6.0446,6.1191,47440144,0
2009-06-24,6.1097,6.2302,6.087,6.1374,61286751,0
2009-06-25,6.1097,6.4252,6.0787,6.372,44740636,0
2009-06-26,6.372,6.3937,6.2209,6.3097,71513839,0
2009-06-29,6.3142,6.3987,6.2564,6.372,29333581,0
2009-06-30,6.372,6.4342,6.2747,6.4164,40931264,0
2009-07-01,6.4342,6.567,6.3987,6.4204,34075804,0
2009-07-02,6.3503,6.4204,6.1236,6.164,41781913,0
2009-07-06,6.1281,6.2164,6.0915,6.168,33004109,0
2009-07-07,6.1374,6.1463,5.8831,5.9019,58348886,0
2009-07-08,5.9206,6.0525,5.9112,5.9903,58833551,0
2009-07-09,6.0031,6.0658,5.9019,5.9424,36376773,0
2009-07-10,5.9068,5.9858,5.8051,5.8831,32031455,0
2009-07-13,5.8515,6.0081,5.7864,5.9987,38079756,0
2009-07-14,5.9942,6.0742,5.967,6.0174,28522537,0
2009-07-15,6.0658,6.2658,6.0125,6.2564,35435721,0
2009-07-16,6.2396,6.3048,6.1725,6.283,25716122,0
2009-07-17,6.3048,6.3048,6.168,6.2791,28046603,0
2009-07-20,6.2658,6.4431,6.2525,6.4342,29526319,0
2009-07-21,6.448,6.4964,6.2436,6.3503,36182709,0
2009-07-22,6.3319,6.3541,6.2396,6.2791,31910520,0
2009-07-23,6.3009,6.4519,6.2164,6.4297,43322350,0
2009-07-24,6.4252,6.448,6.3192,6.4342,26400888,0
2009-07-27,6.4204,6.6154,6.3541,6.607,42228398,0
2009-07-28,6.5759,6.6381,6.5315,6.607,41921245,0
2009-07-29,6.5942,6.6515,6.4164,6.4741,37184967,0
2009-07-30,6.5759,6.7492,6.5453,6.6653,51606119,0
2009-07-31,6.6865,6.6959,6.5359,6.5942,38523223,0
2009-08-03,6.5892,6.7265,6.5547,6.7137,38990488,0
2009-08-04,6.6771,6.9577,6.6653,6.8332,75509173,0
2009-08-05,6.7581,6.7932,6.607,6.6821,50303876,0
2009-08-06,6.8509,6.922,6.6297,6.6771,56065155,0
2009-08-07,6.6559,6.7893,6.5986,6.6381,70772712,0
2009-08-10,6.6248,6.7265,6.5631,6.6559,48202464,0
2009-08-11,6.6515,6.6771,6.5186,6.5497,40282860,0
2009-08-12,6.5497,6.6608,6.5497,6.5892,50163474,0
2009-08-13,6.5848,6.6697,6.4964,6.6342,52176863,0
2009-08-14,6.607,6.6771,6.4075,6.5715,37406552,0
2009-08-17,6.492,6.5093,6.4075,6.4609,38741565,0
2009-08-18,6.4564,6.4831,6.3453,6.3626,49216071,0
2009-08-19,6.2965,6.5142,6.2708,6.4831,56344468,0
2009-08-20,6.4786,6.527,6.4204,6.4564,56465485,0
2009-08-21,6.5497,6.7309,6.4297,6.6865,59117833,0
2009-08-24,6.6865,6.7759,6.6608,6.7008,42208095,0
2009-08-25,6.7137,6.8866,6.7008,6.7492,59689830,0
2009-08-26,6.7404,6.8115,6.6821,6.7182,53806598,0
2009-08-27,6.7182,6.9359,6.6426,6.8998,59123325,0
2009-08-28,6.922,7.0375,6.8604,6.9714,46074775,0
2009-08-31,6.9132,6.9843,6.7581,6.7976,47681805,0
2009-09-01,6.7709,6.927,6.6771,6.7226,81759949,0
2009-09-02,6.7053,6.8904,6.6771,6.842,49880192,0
2009-09-03,6.8332,6.8998,6.7893,6.8692,46917798,0
2009-09-04,6.8649,7.2816,6.8247,7.2465,65021794,0
2009-09-08,7.2771,7.3527,7.2099,7.3087,45351666,0
2009-09-09,7.2949,7.4899,7.2504,7.4762,59904997,0
2009-09-10,7.4515,7.6094,7.4238,7.6094,57187983,0
2009-09-11,7.5792,7.6548,7.5393,7.6361,43887951,0
2009-09-14,7.5749,7.7389,7.5076,7.7389,48598547,0
2009-09-15,7.7067,7.7838,7.6548,7.7294,55937302,0
2009-09-16,7.7027,7.8449,7.6094,7.7882,52983402,0
2009-09-17,7.7561,7.7606,7.5393,7.5665,56250084,0
2009-09-18,7.6189,7.7249,7.5121,7.6726,72341213,0
2009-09-21,7.6498,7.687,7.5837,7.6588,32556406,0
2009-09-22,7.6548,7.7389,7.6044,7.6361,37653074,0
2009-09-23,7.6588,7.6683,7.4593,7.4727,83667588,0
2009-09-24,7.5032,7.5343,7.3477,7.4198,52497978,0
2009-09-25,7.4465,7.4632,7.3309,7.4055,39982477,0
2009-09-28,7.4515,7.5665,7.4283,7.562,36368885,0
2009-09-29,7.5715,7.7344,7.5483,7.7112,66893911,0
2009-09-30,7.7112,7.7156,7.437,7.4899,61422464,0
2009-10-01,7.2554,7.4554,6.9176,6.9537,155064332,0
2009-10-02,7.0061,7.0061,6.7182,6.7626,102233552,0
2009-10-05,6.8203,6.9176,6.7226,6.807,66752038,0
2009-10-06,6.8332,6.9843,6.7893,6.8604,58440380,0
2009-10-07,6.8203,6.9048,6.7626,6.8904,41601833,0
2009-10-08,6.9176,7.0153,6.8816,6.9447,50893761,0
2009-10-09,6.9132,6.9492,6.8203,6.8998,40118793,0
2009-10-12,6.8866,6.9176,6.7265,6.7803,33963134,0
2009-10-13,6.802,6.9398,6.7581,6.8165,58304080,0
2009-10-14,6.8816,6.8953,6.7709,6.8165,56851954,0
2009-10-15,6.8692,6.9669,6.7709,6.7759,69085456,0
2009-10-16,6.7671,6.8292,6.6697,6.7709,59769653,0
2009-10-19,6.7976,6.8776,6.6915,6.8509,53049686,0
2009-10-20,6.8247,6.9088,6.7226,6.8165,58384359,0
2009-10-21,6.802,6.9626,6.7053,6.7053,35466821,0
2009-10-22,6.7404,6.9176,6.6742,6.8866,47692781,0
2009-10-23,6.8649,6.8816,6.647,6.6821,53692855,0
2009-10-26,6.6248,6.7976,6.5226,6.5848,44595689,0
2009-10-27,6.5892,6.7137,6.4831,6.527,41026302,0
2009-10-28,6.5186,6.5631,6.3898,6.5003,52498832,0
2009-10-29,6.5186,6.7008,6.4831,6.6608,43569789,0
2009-10-30,6.6031,6.6771,6.4164,6.4342,55827417,0
2009-11-02,6.3898,6.5453,6.328,6.4392,54261199,0
2009-11-03,6.492,6.5359,6.3192,6.4392,59512634,0
2009-11-04,6.5226,6.5497,6.2119,6.2396,100806789,0
2009-11-05,6.3409,6.3676,6.1892,6.3009,73253491,0
2009-11-06,6.3192,6.5547,6.2209,6.4741,63703518,0
2009-11-09,6.5048,6.7265,6.4964,6.7226,67070836,0
2009-11-10,6.7182,6.7492,6.5547,6.5892,51900014,0
2009-11-11,6.6559,6.7053,6.5892,6.7008,49644254,0
2009-11-12,6.7182,6.8509,6.7008,6.802,71829970,0
2009-11-13,6.8165,6.8776,6.7354,6.8465,59284670,0
2009-11-16,6.8604,7.0375,6.8559,7.0332,80139410,0
2009-11-17,7.0153,7.0153,6.7976,6.8816,43773101,0
2009-11-18,6.8649,6.8816,6.6959,6.7137,52388927,0
2009-11-19,6.6821,6.6959,6.5048,6.6742,62230358,0
2009-11-20,6.6653,6.6959,6.6297,6.6608,75800710,0
2009-11-23,6.6771,6.8115,6.567,6.6959,83687916,0
2009-11-24,6.6742,6.7309,6.6115,6.7097,59982637,0
2009-11-25,6.7053,6.7182,6.6426,6.6865,24625467,0
2009-11-27,6.4964,6.6515,6.4431,6.6031,17028421,0
2009-11-30,6.5586,6.5848,6.4564,6.5048,37209398,0
2009-12-01,6.607,6.7008,6.5586,6.6381,64874259,0
2009-12-02,6.6515,6.6771,6.5497,6.6297,40862210,0
2009-12-03,6.922,7.126,6.8816,7.0603,189242892,0
2009-12-04,7.1842,7.2677,6.9714,7.1571,118943883,0
2009-12-07,7.2144,7.6726,7.1887,7.6633,174823552,0
2009-12-08,7.5665,7.7249,7.5032,7.7027,125992899,0
2009-12-09,7.682,7.8173,7.6316,7.7838,80864858,0
2009-12-10,7.81,7.9333,7.72,7.8025,74865080,0
2009-12-11,7.8405,7.8894,7.7561,7.8267,45226266,0
2009-12-14,7.8849,7.8894,7.7156,7.7975,38941917,0
2009-12-15,7.7249,7.8405,7.6726,7.7975,41300057,0
2009-12-16,7.8356,7.8761,7.7428,7.7694,38616897,0
2009-12-17,7.6726,7.691,7.5076,7.5917,49554741,0
2009-12-18,7.5749,7.6683,6.292,7.6498,72594131,0
2009-12-21,7.6987,7.8025,7.6775,7.7067,26910425,0
2009-12-22,7.7344,7.7466,7.6,7.6316,29142220,0
2009-12-23,7.6406,7.6498,7.5299,7.5917,25949253,0
2009-12-24,7.5665,7.6316,7.5256,7.6189,7069319,0
2009-12-28,7.6189,7.6316,7.5211,7.5749,18268458,0
2009-12-29,7.5917,7.6316,7.5433,7.5792,19547365,0
2009-12-30,7.5715,7.6316,7.5256,7.5749,19926147,0
2009-12-31,7.5749,7.6094,7.481,7.481,18305520,0
2010-01-04,7.4465,7.6,7.4326,7.5299,30589172,0
2010-01-05,7.4989,7.5343,7.3432,7.4283,39993766,0
2010-01-06,7.4055,7.4554,7.3349,7.3744,31259067,0
2010-01-07,7.3659,7.5715,7.3432,7.5299,34049703,0
2010-01-08,7.5211,7.5749,7.4593,7.5076,28681656,0
2010-01-11,7.4944,7.5433,7.4238,7.4593,42941704,0
2010-01-12,7.4283,7.4326,7.2816,7.3265,40878850,0
2010-01-13,7.3877,7.4762,7.3744,7.442,35532396,0
2010-01-14,7.3921,7.4677,7.3699,7.3966,39239437,0
2010-01-15,7.4632,7.4632,7.2721,7.3789,48718613,0
2010-01-19,7.4238,7.481,7.3744,7.4593,28529514,0
2010-01-20,7.3477,7.3921,7.1887,7.3309,48876807,0
2010-01-21,7.3265,7.3571,7.0293,7.0999,74112896,0
2010-01-22,7.0999,7.2677,7.0153,7.0332,63850395,0
2010-01-25,7.0375,7.1754,6.9931,7.1038,34359827,0
2010-01-26,7.0647,7.1216,6.9132,6.9669,47967477,0
2010-01-27,6.9537,7.1398,6.9132,7.0332,45951047,0
2010-01-28,7.051,7.1527,6.8998,6.931,41215655,0
2010-01-29,6.9359,7.1571,6.8816,7.0243,61283054,0
2010-02-01,7.051,7.1443,7.0375,7.0737,36702501,0
2010-02-02,7.0692,7.2554,7.0293,7.2277,43218443,0
2010-02-03,7.3309,7.3659,7.0332,7.0864,65779451,0
2010-02-04,7.0153,7.0781,6.8866,6.8866,51197861,0
2010-02-05,6.8998,6.9794,6.7226,6.842,60206515,0
2010-02-08,6.8465,6.8649,6.7448,6.7492,35300638,0
2010-02-09,6.7932,6.9669,6.7759,6.8292,54498950,0
2010-02-10,6.8165,6.8509,6.7354,6.7932,48911438,0
2010-02-11,6.7671,6.8465,6.7053,6.802,41096854,0
2010-02-12,6.7404,6.8203,6.7008,6.807,59138333,0
2010-02-16,6.9176,6.9714,6.8559,6.9537,45127829,0
2010-02-17,6.9794,6.9966,6.922,6.9492,29826736,0
2010-02-18,6.9577,7.011,6.922,6.9794,28631228,0
2010-02-19,6.9492,7.1166,6.8998,7.0999,58385270,0
2010-02-22,7.1309,7.2277,7.1038,7.1842,44596685,0
2010-02-23,7.1527,7.2371,7.1121,7.1615,38854152,0
2010-02-24,7.2193,7.3087,7.1443,7.2865,60648707,0
2010-02-25,7.1932,7.2144,7.0781,7.1615,52008464,0
2010-02-26,7.1842,7.3087,7.1309,7.2949,48988726,0
2010-03-01,7.3215,7.4944,7.3215,7.4677,51843155,0
2010-03-02,7.4632,7.5299,7.4104,7.4554,50245230,0
2010-03-03,7.481,7.5393,7.4465,7.5256,51874053,0
2010-03-04,7.5483,7.6316,7.5171,7.6189,35255105,0
2010-03-05,7.6316,7.7428,7.6189,7.7344,36840706,0
2010-03-08,7.6726,7.8405,7.6498,7.7931,37653750,0
2010-03-09,7.81,7.8317,7.7249,7.7694,38758277,0
2010-03-10,7.7344,7.8449,7.7067,7.7788,42396463,0
2010-03-11,7.7294,7.7975,7.6726,7.7975,23694522,0
2010-03-12,7.8138,7.8356,7.6775,7.7294,32536007,0
2010-03-15,7.7389,7.7931,7.687,7.7788,28305572,0
2010-03-16,7.8622,7.8716,7.7112,7.7606,44778798,0
2010-03-17,7.7655,7.8716,7.72,7.8025,31108747,0
2010-03-18,7.8055,7.8667,7.7516,7.8405,34910970,0
2010-03-19,7.9171,7.9299,7.6987,7.7788,54471450,0
2010-03-22,7.7294,7.9333,7.72,7.8894,35017427,0
2010-03-23,7.9205,8.0455,7.8578,8.0276,46937895,0
2010-03-24,7.9822,8.089,7.9645,8.0667,39943985,0
2010-03-25,8.085,8.284,8.0583,8.1823,57232813,0
2010-03-26,8.1868,8.3205,8.1027,8.1383,29478542,0
2010-03-29,8.0977,8.2444,8.0977,8.2095,33159167,0
2010-03-30,8.2444,8.3594,8.1688,8.3155,63248740,0
2010-03-31,8.2716,8.4039,8.2399,8.3551,61659515,0
2010-04-01,8.3906,8.4489,8.2626,8.3689,43806967,0
2010-04-05,8.3367,8.4223,8.2888,8.3507,29858016,0
2010-04-06,8.2888,8.3951,8.2444,8.3245,25588236,0
2010-04-07,8.3155,8.3462,7.9961,8.1156,69249837,0
2010-04-08,8.1072,8.2177,8.0623,8.1778,36274390,0
2010-04-09,8.1868,8.2399,8.1688,8.2095,32295905,0
2010-04-12,8.2222,8.3067,8.1868,8.2671,28235557,0
2010-04-13,8.2716,8.3023,8.205,8.284,52384252,0
2010-04-14,8.2484,8.4088,8.2,8.4001,46188141,0
2010-04-15,8.4001,8.4306,8.2978,8.3689,50098146,0
2010-04-16,8.3417,8.3689,8.1027,8.1294,61041294,0
2010-04-19,8.1339,8.2579,8.0977,8.2444,42982671,0
2010-04-20,8.2579,8.3067,8.2,8.2262,38226760,0
2010-04-21,8.2095,8.2579,8.1471,8.2222,32532459,0
2010-04-22,8.1606,8.3827,8.1027,8.3417,34817630,0
2010-04-23,8.285,8.4238,8.2631,8.4148,33813248,0
2010-04-26,8.3827,8.5156,8.3507,8.4662,0,0
2010-04-27,8.4355,8.4889,8.1516,8.1915,63728120,0
2010-04-28,8.4355,8.5195,8.1649,8.3462,88191462,0
2010-04-29,8.4223,8.9146,8.3594,8.8744,108405551,0
2010-04-30,8.7856,8.8168,8.6351,8.7729,92246218,0
2010-05-03,8.7729,9.1229,8.7729,9.0468,78587760,0
2010-05-04,8.9186,8.9945,8.6795,8.8168,54254102,0
2010-05-05,8.8612,9.0034,8.6661,8.7594,55013681,0
2010-05-06,8.6351,8.6484,7.8317,8.2133,131463928,0
2010-05-07,8.1649,8.3734,7.9872,8.1471,95603383,0
2010-05-10,8.3023,8.4662,7.8667,8.0005,106700075,0
2010-05-11,7.9333,8.2484,7.8317,8.0228,95407306,0
2010-05-12,8.0049,8.1383,7.9605,8.0667,105786400,0
2010-05-13,8.0938,8.1027,7.8138,7.881,131028292,0
2010-05-14,7.8622,7.8849,7.6987,7.81,67471801,0
2010-05-17,7.8356,8.0538,7.7694,8.0316,53967838,0
2010-05-18,8.0805,8.1649,7.81,7.8494,49686183,0
2010-05-19,7.8317,7.8849,7.6498,7.8025,49829030,0
2010-05-20,7.6044,7.682,7.442,7.4515,63681364,0
2010-05-21,7.2904,7.8894,7.2593,7.557,79488905,0
2010-05-24,7.5121,7.5957,7.3699,7.442,36583491,0
2010-05-25,7.442,7.8622,7.2322,7.8405,109502357,0
2010-05-26,7.8405,8.1915,7.8317,7.8622,95639130,0
2010-05-27,7.9872,8.1383,7.9472,8.1339,58697773,0
2010-05-28,8.0099,8.1339,7.9734,8.0276,47960312,0
2010-06-01,7.8716,8.1516,7.8667,7.9961,56622270,0
2010-06-02,8.0276,8.1649,7.9423,8.1561,49359691,0
2010-06-03,8.1383,8.1868,8.0489,8.1649,38907041,0
2010-06-04,8.0099,8.076,7.8667,7.8943,55314068,0
2010-06-07,7.8849,7.9081,7.6949,7.7027,46489566,0
2010-06-08,7.7112,7.7931,7.6,7.7344,47110788,0
2010-06-09,7.7788,7.9694,7.7156,7.7294,43199509,0
2010-06-10,7.8622,8.0276,7.8025,8.0188,48523028,0
2010-06-11,7.9423,8.089,7.8539,8.0711,59717363,0
2010-06-14,8.1339,8.2356,8.0538,8.0538,34619570,0
2010-06-15,8.1427,8.311,8.1072,8.2756,38802592,0
2010-06-16,8.2484,8.2888,8.1249,8.1606,34232375,0
2010-06-17,8.2,8.2484,8.1383,8.2444,30501564,0
2010-06-18,8.2933,8.3333,8.1868,8.2133,40630652,0
2010-06-21,8.2756,8.3783,8.076,8.1427,26208794,0
2010-06-22,8.1688,8.2801,8.089,8.0938,60603464,0
2010-06-23,8.0938,8.196,8.0276,8.0667,38132654,0
2010-06-24,8.0049,8.0623,7.8622,7.9081,52174390,0
2010-06-25,7.9121,7.9373,7.7931,7.8405,69863119,0
2010-06-28,7.8494,8.0711,7.8173,8.0361,97058172,0
2010-06-29,7.9333,7.9734,7.7606,7.8449,69627244,0
2010-06-30,7.8198,7.883,7.688,7.7077,65166615,0
2010-07-01,7.6726,7.8849,7.5749,7.8716,70435750,0
2010-07-02,7.81,7.8761,7.682,7.7466,42119798,0
2010-07-06,7.8055,8.0316,7.7975,7.8988,88092742,0
2010-07-07,7.8849,7.9299,7.7788,7.9171,60036109,0
2010-07-08,7.9694,7.9916,7.8267,7.9171,86946435,0
2010-07-09,7.9121,8.0276,7.881,8.0188,43720068,0
2010-07-12,7.9694,8.2484,7.9205,8.2133,68198395,0
2010-07-13,8.3023,8.5289,8.2716,8.44,65721674,0
2010-07-14,8.4489,8.5289,8.3689,8.4223,38357884,0
2010-07-15,8.3783,8.5817,8.3734,8.5679,51481818,0
2010-07-16,8.5555,8.5862,8.2,8.2262,60931202,0
2010-07-19,8.2177,8.4702,8.196,8.4355,47812829,0
2010-07-20,8.3023,8.4088,8.2444,8.3689,50106864,0
2010-07-21,8.3639,8.3734,8.0361,8.1427,79227978,0
2010-07-22,8.2095,8.4306,8.1915,8.3507,46829580,0
2010-07-23,8.3594,8.6134,8.3245,8.5728,44331314,0
2010-07-26,8.5768,8.6484,8.5061,8.6389,34461676,0
2010-07-27,8.6351,8.6878,8.4617,8.5768,48973917,0
2010-07-28,8.475,8.7506,8.3594,8.6795,67367616,0
2010-07-29,8.7289,8.7684,8.3689,8.4889,54044697,0
2010-07-30,8.3866,8.7457,8.3551,8.6389,60857895,0
2010-08-02,8.7729,8.7856,8.5679,8.6439,57910947,0
2010-08-03,8.6217,8.6528,8.4489,8.5244,32503352,0
2010-08-04,8.5862,8.6084,8.4489,8.5333,39273856,0
2010-08-05,8.4702,8.5645,8.3827,8.4039,46908570,0
2010-08-06,8.3205,8.3245,7.9734,8.2716,98423819,0
2010-08-09,8.3245,8.3639,8.2716,8.311,42463744,0
2010-08-10,8.205,8.2978,8.1027,8.2579,50944834,0
2010-08-11,8.1027,8.1383,7.9734,7.9916,51577219,0
2010-08-12,7.8578,8.1027,7.8405,8.0623,52279449,0
2010-08-13,8.0005,8.0361,7.9121,7.9299,33195925,0
2010-08-16,7.8894,7.9645,7.8138,7.8761,27700252,0
2010-08-17,7.9299,7.9916,7.8622,7.881,51761774,0
2010-08-18,7.8849,8.1427,7.8761,8.0361,52197684,0
2010-08-19,7.9694,8.0049,7.8055,7.9171,46644676,0
2010-08-20,7.8667,7.925,7.7882,7.9038,37872508,0
2010-08-23,7.9822,7.9916,7.7344,7.7428,45383861,0
2010-08-24,7.6726,7.7067,7.5393,7.5483,53398961,0
2010-08-25,7.4677,7.7561,7.437,7.691,58621857,0
2010-08-26,7.72,7.7838,7.5393,7.557,45109502,0
2010-08-27,7.6498,7.682,7.4899,7.6548,39376377,0
2010-08-30,7.6,7.6498,7.5433,7.5433,29851406,0
2010-08-31,7.4959,7.6613,7.4781,7.5852,49353655,0
2010-09-01,7.7931,8.0455,7.7838,7.9605,96789459,0
2010-09-02,7.9822,8.0361,7.881,8.0228,49825383,0
2010-09-03,8.0667,8.1516,7.9517,8.0805,25355688,0
2010-09-07,8.0316,8.0538,7.8494,7.8988,32107883,0
2010-09-08,7.9171,8.0583,7.8988,7.9517,23254599,0
2010-09-09,8.0489,8.0667,7.9423,7.9778,22487385,0
2010-09-10,8.0139,8.205,7.9822,8.1649,39279828,0
2010-09-13,8.2095,8.2356,8.0455,8.1733,42995093,0
2010-09-14,8.1294,8.1688,7.8894,7.8943,70744222,0
2010-09-15,7.8405,8.1688,7.7655,8.0005,102618183,0
2010-09-16,7.9916,8.0005,7.7294,7.7975,64272069,0
2010-09-17,7.8449,7.9916,7.8173,7.8267,70471309,0
2010-09-20,7.881,8.12,7.8716,8.0316,49294874,0
2010-09-21,8.0316,8.1112,7.9961,8.0455,45186129,0
2010-09-22,8.1072,8.1868,7.9299,7.9645,44830238,0
2010-09-23,7.8943,8.0938,7.8317,7.9517,40715861,0
2010-09-24,8.0623,8.2484,8.0228,8.2399,45316973,0
2010-09-27,8.2095,8.2133,8.0977,8.1249,43912203,0
2010-09-28,8.1649,8.2801,8.0276,8.1339,56979388,0
2010-09-29,8.089,8.1339,7.956,8.0538,45152759,0
2010-09-30,8.0533,8.0805,7.9028,8.0223,63038016,0
2010-10-01,8.089,8.1294,7.9038,7.9081,50988480,0
2010-10-04,7.8667,7.8943,7.7694,7.8356,51674457,0
2010-10-05,7.9373,8.0455,7.9205,8.0188,57027043,0
2010-10-06,7.9778,8.0005,7.7975,7.881,62161114,0
2010-10-07,7.9171,8.0005,7.5032,7.9373,43774029,0
2010-10-08,7.9472,8.0139,7.8539,7.9822,36042828,0
2010-10-11,7.9605,8.0099,7.9038,7.9961,34340814,0
2010-10-12,7.9645,8.0099,7.8622,7.9961,29863518,0
2010-10-13,8.0188,8.085,7.9734,8.0489,33203174,0
2010-10-14,8.0538,8.205,8.0361,8.1561,45297465,0
2010-10-15,8.2177,8.4355,8.1383,8.4039,103753042,0
2010-10-18,8.3551,8.4489,8.3205,8.4355,67948199,0
2010-10-19,8.4355,8.5195,8.3551,8.4795,106782850,0
2010-10-20,8.5461,8.684,8.4929,8.599,93218962,0
2010-10-21,8.6167,8.7457,8.5461,8.6528,84185996,0
2010-10-22,8.6528,8.6711,8.5061,8.6351,39862885,0
2010-10-25,8.6923,8.8305,8.6573,8.7729,77087913,0
2010-10-26,8.724,8.8168,8.6973,8.7145,57014550,0
2010-10-27,8.6439,9.0883,8.6389,8.9945,106605563,0
2010-10-28,9.0563,9.2968,9.0518,9.2557,76572023,0
2010-10-29,9.2439,9.2627,9.1229,9.1541,58474013,0
2010-11-01,9.1407,9.234,9.0167,9.0967,40719337,0
2010-11-02,9.1624,9.2167,9.114,9.1763,37670133,0
2010-11-03,9.1811,9.2295,9.0967,9.1718,37683422,0
2010-11-04,9.2602,9.4029,9.2247,9.3442,48154440,0
2010-11-05,9.3283,9.3901,9.2651,9.3368,25371848,0
2010-11-08,9.3056,9.3145,9.194,9.2779,25844706,0
2010-11-09,9.2968,9.3011,9.1811,9.2167,24857963,0
2010-11-10,9.2128,9.238,9.114,9.199,31343910,0
2010-11-11,9.11,9.2602,8.9989,9.1763,37222523,0
2010-11-12,9.0563,9.199,9.0296,9.0656,36302685,0
2010-11-15,9.0923,9.238,9.0923,9.1357,37448322,0
2010-11-16,9.0167,9.1763,8.955,8.9902,43528032,0
2010-11-17,8.9817,9.0923,8.9273,9.0468,26437441,0
2010-11-18,9.1189,9.1856,9.0967,9.1279,38963710,0
2010-11-19,9.114,9.1279,8.9675,9.1229,37012943,0
2010-11-22,9.0429,9.1314,8.9273,9.0518,31692862,0
2010-11-23,8.9767,8.9902,8.8929,8.9413,40485819,0
2010-11-24,9.0129,9.0967,8.9635,9.0429,26732494,0
2010-11-26,9.0429,9.0745,8.9146,8.9722,9400511,0
2010-11-29,8.8707,9.0079,8.8213,8.9675,29812520,0
2010-11-30,8.829,8.9625,8.8063,8.8919,41223806,0
2010-12-01,8.9862,9.362,8.9862,9.2424,71756213,0
2010-12-02,9.234,9.2874,9.1314,9.194,36962649,0
2010-12-03,9.1579,9.234,9.1017,9.1901,34031590,0
2010-12-06,9.1673,9.199,9.0745,9.1407,31241509,0
2010-12-07,9.1673,9.2696,9.1673,9.2247,32342982,0
2010-12-08,9.234,9.2779,9.1856,9.2247,20183221,0
2010-12-09,9.2557,9.2968,9.1673,9.2514,23004520,0
2010-12-10,9.2968,9.4554,9.2874,9.4554,56049196,0
2010-12-13,9.4729,9.4908,9.3939,9.4594,39397074,0
2010-12-14,9.579,9.935,9.558,9.759,69929017,0
2010-12-15,9.764,9.797,9.588,9.588,51526313,0
2010-12-16,9.597,9.695,9.575,9.607,50668561,0
2010-12-17,9.588,9.621,9.4819,9.505,63428708,0
2010-12-20,9.558,9.759,9.505,9.732,38937779,0
2010-12-21,9.768,9.894,9.695,9.874,40275593,0
2010-12-22,9.89,9.925,9.787,9.852,19595273,0
2010-12-23,9.833,9.904,9.768,9.842,20859362,0
2010-12-27,9.833,9.877,9.746,9.807,16724186,0
2010-12-28,9.81,9.842,9.668,9.797,22798991,0
2010-12-29,9.804,9.854,9.728,9.742,13543511,0
2010-12-30,9.71,9.826,9.692,9.799,11869227,0
2010-12-31,9.789,9.789,9.66,9.751,17709945,0
2011-01-03,9.824,10.028,9.783,9.925,46656321,0
2011-01-04,9.894,9.967,9.818,9.959,28727718,0
2011-01-05,9.89,10.112,9.861,10.091,34889017,0
2011-01-06,10.054,10.219,10.049,10.099,38594126,0
2011-01-07,10.139,10.149,10.01,10.073,30194152,0
2011-01-10,10.006,10.125,9.972,10.082,29529862,0
2011-01-11,10.099,10.125,9.989,10.028,26391233,0
2011-01-12,10.095,10.099,9.963,9.997,23089907,0
2011-01-13,9.981,10.054,9.953,10.001,27474992,0
2011-01-14,9.949,10.087,9.944,10.082,21884099,0
2011-01-18,10.091,10.224,10.069,10.107,36928959,0
2011-01-19,10.188,10.508,10.17,10.25,78536476,0
2011-01-20,10.211,10.402,10.166,10.322,42844598,0
2011-01-21,10.33,10.561,10.312,10.441,38844668,0
2011-01-24,10.428,10.502,10.41,10.472,25447470,0
2011-01-25,10.423,10.472,10.241,10.356,33074968,0
2011-01-26,10.334,10.455,10.326,10.348,26170249,0
2011-01-27,10.348,10.557,10.326,10.343,32758002,0
2011-01-28,10.34,10.472,10.063,10.135,41855242,0
2011-01-31,10.111,10.31,10.09,10.094,38294027,0
2011-02-01,10.17,10.405,10.117,10.384,34322334,0
2011-02-02,10.343,10.388,10.17,10.236,30686276,0
2011-02-03,10.211,10.326,10.139,10.299,25617966,0
2011-02-04,10.268,10.374,10.194,10.326,22621139,0
2011-02-07,10.317,10.477,10.219,10.445,24034616,0
2011-02-08,10.423,10.502,10.384,10.498,23331723,0
2011-02-09,10.519,10.519,10.415,10.441,29974890,0
2011-02-10,10.405,10.561,10.379,10.551,25892839,0
2011-02-11,10.498,10.686,10.451,10.65,29413378,0
2011-02-14,10.637,10.65,10.49,10.593,29085399,0
2011-02-15,10.547,10.721,10.529,10.721,45501497,0
2011-02-16,11.057,11.252,10.957,11.152,84094981,0
2011-02-17,11.129,11.266,11.041,11.192,40233361,0
2011-02-18,11.147,11.422,11.081,11.391,46895836,0
2011-02-22,11.252,11.378,11.107,11.152,42804620,0
2011-02-23,11.152,11.225,10.965,11.041,35964719,0
2011-02-24,11.017,11.093,10.886,11.067,38494129,0
2011-02-25,11.081,11.252,10.989,11.209,29314730,0
2011-02-28,11.263,11.456,11.23,11.429,42659802,0
2011-03-01,11.445,11.498,11.205,11.217,37889259,0
2011-03-02,11.192,11.248,11.089,11.125,31298719,0
2011-03-03,11.217,11.475,11.192,11.436,38372889,0
2011-03-04,11.387,11.434,11.204,11.338,24070799,0
2011-03-07,11.422,11.457,11.103,11.28,31634496,0
2011-03-08,11.288,11.457,11.199,11.342,36797226,0
2011-03-09,11.297,11.356,11.169,11.23,30342354,0
2011-03-10,11.066,11.089,10.821,10.968,46014245,0
2011-03-11,10.906,11.196,10.893,11.071,31911284,0
2011-03-14,10.978,11.013,10.743,10.868,34211705,0
2011-03-15,10.583,10.8,10.533,10.721,43229504,0
2011-03-16,10.614,10.698,10.343,10.402,64849945,0
2011-03-17,10.549,10.731,10.517,10.684,39635247,0
2011-03-18,10.821,10.861,10.589,10.589,53666386,0
2011-03-21,10.715,10.798,10.611,10.724,36150584,0
2011-03-22,10.701,10.803,10.621,10.679,26498879,0
2011-03-23,10.623,10.747,10.494,10.694,29292307,0
2011-03-24,10.773,11.017,10.708,10.973,33865317,0
2011-03-25,11.03,11.16,10.981,11.102,28249703,0
2011-03-28,11.115,11.146,10.816,10.84,28879708,0
2011-03-29,10.816,10.947,10.749,10.879,28803118,0
2011-03-30,10.929,10.999,10.884,10.96,25654154,0
2011-03-31,10.953,11.015,10.871,10.97,25405530,0
2011-04-01,11.035,11.234,10.981,11.187,39289024,0
2011-04-04,11.225,11.271,11.12,11.258,21898700,0
2011-04-05,11.248,11.307,11.152,11.213,26415200,0
2011-04-06,11.24,11.248,11.003,11.066,33392106,0
2011-04-07,11.017,11.115,10.937,10.981,26147068,0
2011-04-08,11.035,11.156,10.968,10.999,27193543,0
2011-04-11,11.021,11.085,10.911,10.942,23408729,0
2011-04-12,10.84,10.924,10.776,10.834,37139400,0
2011-04-13,10.87,10.879,10.629,10.785,43581463,0
2011-04-14,10.701,10.879,10.616,10.808,31736521,0
2011-04-15,10.83,11.03,10.762,10.915,45039790,0
2011-04-18,10.715,10.83,10.629,10.679,38996984,0
2011-04-19,10.724,10.848,10.652,10.826,32032321,0
2011-04-20,10.976,11.102,10.937,11.085,38183444,0
2011-04-21,11.061,11.302,11.044,11.293,36208257,0
2011-04-25,11.258,11.293,11.178,11.271,20032036,0
2011-04-26,11.32,11.414,11.28,11.405,23657304,0
2011-04-27,11.414,11.538,11.361,11.515,24511287,0
2011-04-28,11.512,11.682,11.484,11.645,37477828,0
2011-04-29,11.644,11.695,11.549,11.681,50996206,0
2011-05-02,11.72,11.988,11.621,11.891,41701386,0
2011-05-03,11.922,11.997,11.738,11.86,33092225,0
2011-05-04,12.056,12.105,11.533,11.571,66510755,0
2011-05-05,11.498,11.585,11.32,11.391,45220092,0
2011-05-06,11.512,11.538,11.325,11.338,40069895,0
2011-05-09,11.32,11.391,11.213,11.266,30708236,0
2011-05-10,11.33,11.547,11.302,11.507,38384610,0
2011-05-11,11.414,11.454,11.209,11.37,42747016,0
2011-05-12,11.33,11.397,11.213,11.338,31126378,0
2011-05-13,11.343,11.374,11.129,11.199,30746967,0
2011-05-16,11.125,11.142,11.003,11.012,44219852,0
2011-05-17,10.981,11.16,10.937,11.152,46321324,0
2011-05-18,11.115,11.307,11.017,11.307,32472566,0
2011-05-19,11.32,11.352,11.169,11.312,27054775,0
2011-05-20,11.258,11.302,11.129,11.196,32969194,0
2011-05-23,11.053,11.066,10.852,10.942,36575035,0
2011-05-24,10.985,11.017,10.821,10.87,32965267,0
2011-05-25,10.866,10.955,10.776,10.893,31015389,0
2011-05-26,11.008,11.169,10.87,11.111,43625401,0
2011-05-27,11.097,11.192,11.057,11.093,31423365,0
2011-05-31,11.166,11.247,11.113,11.247,54439991,0
2011-06-01,11.196,11.217,10.866,10.893,38470532,0
2011-06-02,10.884,11.03,10.87,10.976,34848945,0
2011-06-03,10.84,10.933,10.719,10.798,45261977,0
2011-06-06,10.749,10.844,10.643,10.66,40223403,0
2011-06-07,10.691,10.883,10.664,10.704,59922718,0
2011-06-08,10.641,10.865,10.641,10.749,36827049,0
2011-06-09,10.788,10.86,10.722,10.834,33903718,0
2011-06-10,10.725,10.744,10.623,10.646,48792941,0
2011-06-13,10.639,10.66,10.504,10.567,39860914,0
2011-06-14,10.634,10.741,10.625,10.666,34960098,0
2011-06-15,10.544,10.607,10.425,10.457,39893417,0
2011-06-16,10.458,10.533,10.395,10.449,38047798,0
2011-06-17,10.556,10.583,10.485,10.542,44547416,0
2011-06-20,10.5,10.643,10.457,10.558,32743429,0
2011-06-21,10.583,10.735,10.516,10.718,33562023,0
2011-06-22,10.664,10.788,10.627,10.658,31453356,0
2011-06-23,10.579,10.587,10.413,10.565,43220013,0
2011-06-24,10.696,10.722,10.449,10.511,86669696,0
2011-06-27,10.489,10.901,10.489,10.815,41458579,0
2011-06-28,10.83,11.039,10.774,11.035,51415368,0
2011-06-29,11.093,11.209,11.048,11.115,45157341,0
2011-06-30,11.142,11.352,11.129,11.292,31061444,0
2011-07-01,11.33,11.545,11.268,11.518,26096041,0
2011-07-05,11.531,11.701,11.505,11.626,28973166,0
2011-07-06,11.634,11.662,11.385,11.411,39126815,0
2011-07-07,11.491,11.559,11.433,11.452,37989999,0
2011-07-08,11.344,11.464,11.263,11.42,50625169,0
2011-07-11,11.308,11.416,11.147,11.205,45476353,0
2011-07-12,11.226,11.285,11.021,11.021,47557121,0
2011-07-13,11.115,11.178,10.976,10.998,42869792,0
2011-07-14,11.035,11.129,10.905,10.937,50527270,0
2011-07-15,10.919,10.919,10.714,10.802,56592614,0
2011-07-18,10.794,10.811,10.579,10.714,49059420,0
2011-07-19,10.788,10.998,10.774,10.955,30877166,0
2011-07-20,10.919,10.993,10.77,10.784,35365215,0
2011-07-21,10.834,11.103,10.824,11.003,33240026,0
2011-07-22,10.976,11.147,10.941,11.125,28842494,0
2011-07-25,11.03,11.263,10.989,11.205,37357799,0
2011-07-26,11.203,11.361,11.149,11.296,38844113,0
2011-07-27,11.24,11.25,10.993,11.039,39637033,0
2011-07-28,11.007,11.012,10.802,10.82,47503422,0
2011-07-29,10.784,10.897,10.686,10.752,39958869,0
2011-08-01,10.834,10.888,10.551,10.678,34289514,0
2011-08-02,10.569,10.631,10.172,10.176,64747337,0
2011-08-03,10.296,10.345,10.005,10.194,80415058,0
2011-08-04,10.054,10.073,9.682,9.76,74560221,0
2011-08-05,9.897,10.082,9.4809,9.794,71217619,0
2011-08-08,9.625,9.765,9.1456,9.1456,95336732,0
2011-08-09,9.2262,9.3422,8.5906,9.2666,116346963,0
2011-08-10,8.9802,9.2138,8.828,8.8542,107942644,0
2011-08-11,8.8048,9.3422,8.7115,9.2177,71808989,0
2011-08-12,9.2,9.3076,9.1057,9.2395,44341303,0
2011-08-15,9.2938,9.554,9.2484,9.523,40788069,0
2011-08-16,9.4336,9.562,9.3422,9.4998,36516316,0
2011-08-17,9.532,9.661,9.3959,9.549,34126715,0
2011-08-18,9.2794,9.3689,8.9935,9.0785,58284193,0
2011-08-19,8.9443,9.2138,8.9308,8.9353,44537317,0
2011-08-22,9.1456,9.1541,8.8233,8.8542,38689990,0
2011-08-23,8.8954,8.9892,8.7472,8.9802,57119461,0
2011-08-24,8.9535,9.2617,8.9126,9.2093,54949098,0
2011-08-25,9.231,9.3076,9.0201,9.0563,43751651,0
2011-08-26,9.0424,9.2617,8.7609,9.2093,49627745,0
2011-08-29,9.3026,9.518,9.2484,9.509,28600522,0
2011-08-30,9.4809,9.625,9.4009,9.545,31816002,0
2011-08-31,9.624,9.808,9.529,9.629,34468850,0
2011-09-01,9.657,9.821,9.588,9.677,47611684,0
2011-09-02,9.511,9.56,9.3298,9.4019,36708246,0
2011-09-06,9.1319,9.2991,9.0651,9.2716,33818013,0
2011-09-07,9.3842,9.599,9.3268,9.577,30217170,0
2011-09-08,9.539,9.698,9.515,9.585,49125177,0
2011-09-09,9.4729,9.539,9.2898,9.3605,66681150,0
2011-09-12,9.2666,9.4809,9.1728,9.463,44927816,0
2011-09-13,9.505,9.808,9.463,9.777,54831479,0
2011-09-14,9.826,9.987,9.665,9.84,60227334,0
2011-09-15,9.961,10.144,9.911,10.121,29909123,0
2011-09-16,10.109,10.28,10.054,10.271,53363291,0
2011-09-19,10.113,10.282,10.018,10.233,30703099,0
2011-09-20,10.286,10.475,10.162,10.171,41745128,0
2011-09-21,10.171,10.176,9.772,9.785,43851904,0
2011-09-22,9.562,9.579,9.2395,9.4099,61876768,0
2011-09-23,9.3702,9.633,9.231,9.577,46452583,0
2011-09-26,9.651,9.834,9.515,9.803,36697083,0
2011-09-27,9.952,10.214,9.896,9.997,36816977,0
2011-09-28,10.032,10.244,9.807,9.848,45610205,0
2011-09-29,9.997,10.063,9.539,9.708,45757036,0
2011-09-30,9.588,9.645,9.3475,9.3659,49535424,0
2011-10-03,9.2991,9.539,9.1541,9.1634,57714571,0
2011-10-04,9.0508,9.547,8.8759,9.529,72993915,0
2011-10-05,9.515,9.755,9.3979,9.736,45466107,0
2011-10-06,9.717,9.957,9.685,9.943,34637373,0
2011-10-07,9.979,10.069,9.839,9.928,41162432,0
2011-10-10,10.109,10.374,10.109,10.374,26015852,0
2011-10-11,10.33,10.451,10.271,10.342,28952019,0
2011-10-12,10.429,10.722,10.334,10.623,42841805,0
2011-10-13,10.563,10.662,10.487,10.603,33213597,0
2011-10-14,10.668,10.815,10.569,10.774,31509184,0
2011-10-17,10.708,10.743,10.469,10.541,27293405,0
2011-10-18,10.545,10.82,10.351,10.703,39318720,0
2011-10-19,10.713,10.811,10.5,10.595,40707133,0
2011-10-20,10.613,10.743,10.365,10.608,33363053,0
2011-10-21,10.708,10.964,10.694,10.947,38982982,0
2011-10-24,10.951,11.149,10.906,11.103,33602321,0
2011-10-25,11.063,11.081,10.86,10.897,33358122,0
2011-10-26,10.982,11.247,10.874,11.162,56864835,0
2011-10-27,11.347,11.397,10.76,11.067,84656502,0
2011-10-28,10.972,11.041,10.555,10.734,83321321,0
2011-10-31,10.69,10.744,10.508,10.553,40352514,0
2011-11-01,10.271,10.469,10.158,10.342,63033382,0
2011-11-02,10.617,10.739,10.32,10.36,54970609,0
2011-11-03,10.379,10.545,10.253,10.495,46553340,0
2011-11-04,10.402,10.415,10.143,10.238,43907371,0
2011-11-07,10.214,10.271,10.018,10.196,37511074,0
2011-11-08,10.275,10.293,10.014,10.244,34818837,0
2011-11-09,10.014,10.018,9.667,9.726,70024440,0
2011-11-10,9.783,10.028,9.772,9.979,37044063,0
2011-11-11,10.126,10.239,10.054,10.135,39453827,0
2011-11-14,10.104,10.163,9.933,9.997,26478142,0
2011-11-15,9.952,10.1,9.906,10.037,27425712,0
2011-11-16,9.915,9.961,9.651,9.68,41849553,0
2011-11-17,9.69,9.78,9.511,9.564,49629132,0
2011-11-18,9.568,9.676,9.4869,9.646,37452007,0
2011-11-21,9.4869,9.736,9.4395,9.685,47147188,0
2011-11-22,9.633,9.667,9.4829,9.628,40123285,0
2011-11-23,9.547,9.614,9.4829,9.4829,37394458,0
2011-11-25,9.4206,9.572,9.4069,9.4514,12279181,0
2011-11-28,9.659,9.848,9.628,9.789,37968629,0
2011-11-29,9.793,9.919,9.764,9.789,42418777,0
2011-11-30,10.047,10.33,10.03,10.204,51141933,0
2011-12-01,10.209,10.288,10.109,10.158,26857630,0
2011-12-02,10.479,10.668,10.293,10.514,73173615,0
2011-12-05,10.739,10.752,10.342,10.419,47144679,0
2011-12-06,10.46,10.573,10.384,10.437,45554403,0
2011-12-07,10.392,10.5,10.238,10.41,32027868,0
2011-12-08,10.315,10.338,10.085,10.111,32503258,0
2011-12-09,10.166,10.302,10.157,10.208,31014020,0
2011-12-12,10.113,10.522,10.069,10.473,44785936,0
2011-12-13,10.577,10.658,10.388,10.438,40098316,0
2011-12-14,10.415,10.483,10.339,10.433,34021378,0
2011-12-15,10.51,10.603,10.465,10.483,35638001,0
2011-12-16,10.564,10.803,10.451,10.5,65956183,0
2011-12-19,10.5,10.531,10.221,10.288,29493459,0
2011-12-20,10.469,10.648,10.443,10.527,41840805,0
2011-12-21,10.573,10.648,10.479,10.617,30473017,0
2011-12-22,10.623,10.658,10.573,10.637,26539145,0
2011-12-23,10.704,10.762,10.641,10.731,20260646,0
2011-12-27,10.7,10.757,10.641,10.714,13590559,0
2011-12-28,10.696,10.722,10.514,10.555,17390713,0
2011-12-29,10.637,10.74,10.582,10.726,15684609,0
2011-12-30,10.731,10.79,10.7,10.722,12528187,0
2012-01-03,10.979,11.17,10.979,11.079,46045326,0
2012-01-04,11.085,11.193,11.025,11.184,38352830,0
2012-01-05,11.161,11.32,11.075,11.283,49408545,0
2012-01-06,11.26,11.32,11.115,11.161,21259513,0
2012-01-09,11.26,11.472,11.237,11.401,43588335,0
2012-01-10,11.549,11.623,11.455,11.485,42993793,0
2012-01-11,11.476,11.577,11.401,11.495,26021444,0
2012-01-12,11.504,11.591,11.446,11.531,24460275,0
2012-01-13,11.495,11.525,11.374,11.476,22248519,0
2012-01-17,11.587,11.691,11.5,11.545,26500028,0
2012-01-18,11.545,11.681,11.446,11.63,32569500,0
2012-01-19,11.63,11.73,11.605,11.698,22194701,0
2012-01-20,11.702,11.809,11.644,11.79,33819368,0
2012-01-23,11.726,11.903,11.658,11.726,29958505,0
2012-01-24,11.671,11.712,11.577,11.695,22165076,0
2012-01-25,11.658,11.857,11.583,11.813,40005200,0
2012-01-26,11.912,12.124,11.831,11.899,41020085,0
2012-01-27,11.899,12.025,11.848,11.908,31769592,0
2012-01-30,11.853,12.011,11.687,11.921,40367183,0
2012-01-31,11.966,12.027,11.875,12.022,35588408,0
2012-02-01,12.083,12.287,12.015,12.143,35567062,0
2012-02-02,12.12,12.2,12.052,12.071,38331703,0
2012-02-03,12.195,12.292,12.165,12.278,30152750,0
2012-02-06,12.256,12.292,12.181,12.25,28613927,0
2012-02-07,12.209,12.278,12.102,12.25,26943553,0
2012-02-08,12.232,12.342,12.138,12.324,28124696,0
2012-02-09,12.318,12.435,12.26,12.417,30850069,0
2012-02-10,12.328,12.369,12.209,12.292,23672606,0
2012-02-13,12.39,12.444,12.333,12.395,17753389,0
2012-02-14,12.31,12.369,12.177,12.324,36989517,0
2012-02-15,13.083,13.136,12.798,12.896,77984483,0
2012-02-16,12.987,13.025,12.84,12.955,44134725,0
2012-02-17,12.887,13.237,12.844,13.19,52028216,0
2012-02-21,13.164,13.19,13.075,13.146,30539178,0
2012-02-22,13.1,13.246,13.034,13.241,46609271,0
2012-02-23,13.218,13.491,13.195,13.481,44267436,0
2012-02-24,13.531,13.531,13.136,13.2,35705439,0
2012-02-27,13.075,13.292,13.07,13.2,26868754,0
2012-02-28,13.204,13.292,13.132,13.283,30285964,0
2012-02-29,13.296,13.364,13.232,13.301,37703779,0
2012-03-01,13.3,13.403,13.246,13.318,28956622,0
2012-03-02,13.296,13.389,13.148,13.222,24622806,0
2012-03-05,13.195,13.214,13.029,13.16,23425544,0
2012-03-06,13.059,13.185,12.985,13.078,31985082,0
2012-03-07,13.078,13.259,13.023,13.222,18849098,0
2012-03-08,13.291,13.454,13.291,13.394,22525835,0
2012-03-09,13.481,13.505,13.421,13.495,20196516,0
2012-03-12,13.425,13.499,13.362,13.389,19405478,0
2012-03-13,13.477,13.588,13.407,13.585,25406836,0
2012-03-14,13.549,13.568,13.44,13.473,24690192,0
2012-03-15,13.468,13.517,13.304,13.477,25238747,0
2012-03-16,13.445,13.491,13.296,13.34,46198968,0
2012-03-19,13.278,13.558,13.237,13.504,21684350,0
2012-03-20,13.416,13.54,13.318,13.463,23123079,0
2012-03-21,13.449,13.522,13.353,13.435,24412552,0
2012-03-22,13.385,13.522,13.353,13.517,26845947,0
2012-03-23,13.541,13.568,13.403,13.559,18544041,0
2012-03-26,13.607,13.74,13.546,13.727,29867428,0
2012-03-27,13.691,13.754,13.63,13.644,26177954,0
2012-03-28,13.578,13.658,13.487,13.531,30059368,0
2012-03-29,13.477,13.505,13.34,13.491,27076385,0
2012-03-30,13.562,13.588,13.445,13.572,21763056,0
2012-04-02,13.537,13.709,13.445,13.663,26063671,0
2012-04-03,13.568,13.612,13.385,13.487,28241667,0
2012-04-04,13.411,13.445,13.226,13.332,24534111,0
2012-04-05,13.274,13.411,13.222,13.407,16160565,0
2012-04-09,13.246,13.381,13.189,13.337,20314664,0
2012-04-10,13.269,13.286,12.976,13.027,27327441,0
2012-04-11,13.121,13.222,13.064,13.176,20049616,0
2012-04-12,13.208,13.537,13.163,13.495,31846518,0
2012-04-13,13.477,13.541,13.403,13.411,25467464,0
2012-04-16,13.449,13.568,13.407,13.531,20125580,0
2012-04-17,13.585,13.727,13.509,13.682,19349160,0
2012-04-18,13.612,13.653,13.551,13.578,19960789,0
2012-04-19,13.5,13.663,13.377,13.403,25500364,0
2012-04-20,13.435,13.531,13.377,13.389,30979016,0
2012-04-23,13.314,13.314,13.116,13.204,32710209,0
2012-04-24,13.269,13.411,13.246,13.345,25983381,0
2012-04-25,13.459,13.523,13.357,13.481,24157469,0
2012-04-26,13.421,13.796,13.417,13.75,40222481,0
2012-04-27,13.773,13.839,13.59,13.768,32111474,0
2012-04-30,13.736,13.849,13.718,13.799,18999994,0
2012-05-01,13.768,14.041,13.759,13.913,48004837,0
2012-05-02,13.713,13.895,13.431,13.829,62245441,0
2012-05-03,13.867,13.982,13.704,13.805,29596090,0
2012-05-04,13.653,13.727,13.381,13.389,35232937,0
2012-05-07,13.3,13.546,13.24,13.473,28099809,0
2012-05-08,13.417,13.487,13.24,13.367,34304102,0
2012-05-09,13.24,13.389,13.208,13.264,31864153,0
2012-05-10,13.367,13.513,13.332,13.473,26316184,0
2012-05-11,13.441,13.559,13.353,13.357,23736808,0
2012-05-14,13.274,13.337,13.103,13.135,31387177,0
2012-05-15,13.135,13.337,13.064,13.116,25030441,0
2012-05-16,13.135,13.278,13.099,13.116,25055586,0
2012-05-17,13.107,13.121,12.889,12.889,16776298,0
2012-05-18,12.949,13.018,12.814,12.858,36437271,0
2012-05-21,12.858,13.073,12.772,13.056,23110840,0
2012-05-22,13.056,13.24,13.013,13.168,26262965,0
2012-05-23,13.064,13.112,12.907,13.09,23452937,0
2012-05-24,13.103,13.264,13.046,13.154,23468266,0
2012-05-25,13.185,13.255,13.051,13.116,20518101,0
2012-05-29,13.172,13.314,13.112,13.286,21785795,0
2012-05-30,13.199,13.264,13.14,13.163,22652768,0
2012-05-31,13.163,13.269,13.059,13.144,29046343,0
2012-06-01,12.985,13.112,12.884,13.018,45445933,0
2012-06-04,13.051,13.208,13.023,13.163,46720225,0
2012-06-05,13.14,13.232,13.099,13.2,30253750,0
2012-06-06,13.246,13.534,13.204,13.525,25189253,0
2012-06-07,13.686,13.772,13.597,13.642,37134447,0
2012-06-08,13.562,13.791,13.557,13.763,33469352,0
2012-06-11,13.835,13.913,13.594,13.612,26106494,0
2012-06-12,13.7,13.853,13.602,13.844,54930347,0
2012-06-13,13.813,13.839,13.546,13.63,30845775,0
2012-06-14,13.686,13.997,13.667,13.964,33933911,0
2012-06-15,14.028,14.174,13.913,14.136,46216631,0
2012-06-18,14.14,14.281,14.08,14.167,26752003,0
2012-06-19,14.21,14.391,14.121,14.237,29441879,0
2012-06-20,14.228,14.267,14.045,14.182,33786597,0
2012-06-21,14.237,14.25,13.931,13.949,31367314,0
2012-06-22,13.983,14.073,13.899,14.019,40199597,0
2012-06-25,13.95,13.959,13.736,13.791,21564323,0
2012-06-26,13.809,13.955,13.717,13.899,22861256,0
2012-06-27,13.992,14.234,13.964,14.114,30826192,0
2012-06-28,14.019,14.136,13.895,14.114,27031014,0
2012-06-29,14.416,14.622,14.263,14.612,35311338,0
2012-07-02,14.672,14.855,14.612,14.745,25724168,0
2012-07-03,14.79,14.808,14.58,14.64,17571260,0
2012-07-05,14.58,14.654,14.365,14.373,21427308,0
2012-07-06,14.302,14.544,14.257,14.333,22694901,0
2012-07-09,14.369,14.407,14.265,14.293,23314133,0
2012-07-10,14.402,14.607,14.252,14.329,28004783,0
2012-07-11,14.306,14.539,14.293,14.503,30781267,0
2012-07-12,14.36,14.389,14.188,14.216,38836239,0
2012-07-13,14.23,14.58,14.216,14.566,22896745,0
2012-07-16,14.485,14.563,14.416,14.549,21880511,0
2012-07-17,14.571,14.808,14.508,14.777,29229340,0
2012-07-18,14.741,14.827,14.61,14.804,24718339,0
2012-07-19,14.8,14.982,14.714,14.8,24770602,0
2012-07-20,14.759,14.817,14.649,14.71,27091373,0
2012-07-23,14.467,14.53,14.302,14.339,30965415,0
2012-07-24,14.369,14.393,14.192,14.352,29845258,0
2012-07-25,14.421,14.43,14.216,14.333,18938427,0
2012-07-26,14.589,14.741,14.421,14.449,38282457,0
2012-07-27,14.576,14.79,14.508,14.757,33023134,0
2012-07-30,14.769,14.882,14.664,14.724,21213810,0
2012-07-31,14.724,14.961,14.71,14.877,42681618,0
2012-08-01,15.352,15.541,15.303,15.334,48473303,0
2012-08-02,15.307,15.752,15.256,15.595,52346983,0
2012-08-03,15.791,16.038,15.746,15.818,46939400,0
2012-08-06,15.833,16.025,15.728,15.97,27216791,0
2012-08-07,16.034,16.071,15.774,15.791,40894040,0
2012-08-08,15.778,15.837,15.595,15.774,29214827,0
2012-08-09,15.778,15.87,15.705,15.791,25667531,0
2012-08-10,15.778,15.884,15.677,15.875,17277611,0
2012-08-13,15.833,15.833,15.638,15.791,25306384,0
2012-08-14,15.911,15.945,15.691,15.703,27270130,0
2012-08-15,15.709,15.732,15.541,15.628,23213421,0
2012-08-16,15.7,15.718,15.567,15.604,22300829,0
2012-08-17,15.669,15.669,15.489,15.55,23198815,0
2012-08-20,15.476,15.59,15.419,15.494,17556120,0
2012-08-21,15.494,15.654,15.476,15.558,26174824,0
2012-08-22,15.513,15.608,15.494,15.528,24636063,0
2012-08-23,15.476,15.55,15.454,15.515,16833393,0
2012-08-24,15.472,15.606,15.385,15.518,30713464,0
2012-08-27,15.513,15.58,15.466,15.528,19182259,0
2012-08-28,15.494,15.569,15.433,15.518,21969604,0
2012-08-29,15.537,15.614,15.484,15.518,15198100,0
2012-08-30,15.44,15.494,15.321,15.371,21581638,0
2012-08-31,15.454,15.494,15.29,15.325,26522739,0
2012-09-04,15.299,15.409,15.28,15.323,25915206,0
2012-09-05,15.307,15.433,15.275,15.409,28180307,0
2012-09-06,15.528,15.843,15.494,15.837,30147198,0
2012-09-07,15.843,15.879,15.74,15.752,21929361,0
2012-09-10,15.791,15.791,15.614,15.618,21033183,0
2012-09-11,15.595,15.766,15.554,15.664,15349954,0
2012-09-12,15.728,15.837,15.714,15.81,28916930,0
2012-09-13,15.77,16.142,15.756,16.112,25956544,0
2012-09-14,16.09,16.203,16.015,16.135,27639079,0
2012-09-17,16.149,16.185,15.942,16.025,23138510,0
2012-09-18,15.956,16.025,15.87,15.926,19039688,0
2012-09-19,15.907,16.203,15.87,16.172,37300199,0
2012-09-20,16.116,16.441,16.084,16.431,32219864,0
2012-09-21,16.513,16.702,16.431,16.555,52923751,0
2012-09-24,16.528,16.702,16.469,16.651,22434197,0
2012-09-25,16.761,16.865,16.378,16.388,37709696,0
2012-09-26,16.431,16.447,16.025,16.052,30445641,0
2012-09-27,16.166,16.394,16.126,16.355,27850505,0
2012-09-28,16.341,16.426,16.258,16.339,22591463,0
2012-10-01,16.507,16.604,16.198,16.246,24800853,0
2012-10-02,16.281,16.562,16.281,16.456,27677986,0
2012-10-03,16.497,16.746,16.48,16.619,22631183,0
2012-10-04,16.732,16.852,16.645,16.76,20413838,0
2012-10-05,16.86,16.98,16.741,16.777,18350457,0
2012-10-08,16.69,16.746,16.606,16.625,22255845,0
2012-10-09,16.552,16.604,16.204,16.218,26745280,0
2012-10-10,16.273,16.273,16.042,16.145,36393223,0
2012-10-11,16.24,16.328,16.116,16.13,30525958,0
2012-10-12,16.204,16.471,16.145,16.428,26140612,0
2012-10-15,16.451,16.773,16.42,16.728,25707331,0
2012-10-16,16.796,16.948,16.75,16.838,21219631,0
2012-10-17,16.905,17.089,16.838,17.044,22046773,0
2012-10-18,17.034,17.265,16.939,17.122,30487094,0
2012-10-19,17.086,17.218,16.815,16.966,32179604,0
2012-10-22,16.925,17.068,16.849,17.003,22961517,0
2012-10-23,16.787,16.847,16.562,16.728,30581606,0
2012-10-24,16.811,16.921,16.681,16.722,27706173,0
2012-10-25,16.843,16.943,16.621,16.696,23720591,0
2012-10-26,16.82,17.347,16.82,17.246,51598596,0
2012-10-31,17.265,17.379,17.044,17.23,35287131,0
2012-11-01,17.293,17.425,17.154,17.242,26301692,0
2012-11-02,17.352,17.429,17.251,17.269,30812498,0
2012-11-05,17.164,17.216,16.86,17.186,28782106,0
2012-11-06,17.177,17.218,17.068,17.068,29688259,0
2012-11-07,16.905,16.957,16.548,16.796,37882583,0
2012-11-08,16.722,16.91,16.617,16.621,25243902,0
2012-11-09,16.53,16.672,16.461,16.586,26390745,0
2012-11-12,16.576,16.64,16.456,16.606,17960210,0
2012-11-13,16.576,16.799,16.415,16.582,27320305,0
2012-11-14,16.625,16.63,16.213,16.254,29561636,0
2012-11-15,16.254,16.391,16.051,16.135,25276892,0
2012-11-16,16.149,16.333,16.048,16.277,34749038,0
2012-11-19,16.466,16.543,16.299,16.534,23291312,0
2012-11-20,16.507,16.813,16.485,16.787,24086372,0
2012-11-21,16.829,16.829,16.649,16.754,13025517,0
2012-11-23,16.878,16.948,16.785,16.948,7975476,0
2012-11-26,16.847,16.91,16.773,16.82,15471916,0
2012-11-27,16.732,16.829,16.645,16.662,18706069,0
2012-11-28,16.649,16.856,16.487,16.834,28908914,0
2012-11-29,16.852,16.943,16.728,16.925,25008987,0
2012-11-30,16.929,17.112,16.878,17.076,25481385,0
2012-12-03,17.158,17.177,16.98,17.025,18321357,0
2012-12-04,17.016,17.103,16.975,17.081,22435608,0
2012-12-05,17.081,17.122,16.852,16.934,24783187,0
2012-12-06,16.943,17.095,16.899,17.054,17994000,0
2012-12-07,17.103,17.14,16.905,17.003,25764826,0
2012-12-10,16.966,17.238,16.943,17.103,20117265,0
2012-12-11,17.205,17.242,17.095,17.173,25505630,0
2012-12-12,17.238,17.338,17.135,17.182,21531741,0
2012-12-13,17.182,17.246,16.843,16.961,23223828,0
2012-12-14,16.919,16.943,16.728,16.777,26859051,0
2012-12-17,16.86,17.251,16.769,17.236,32733259,0
2012-12-18,17.315,17.517,17.117,17.471,30087198,0
2012-12-19,17.491,17.534,17.398,17.453,29728887,0
2012-12-20,17.471,17.549,17.379,17.491,25125727,0
2012-12-21,17.279,17.293,16.993,17.095,61462424,0
2012-12-24,17.04,17.2,17.034,17.154,7405758,0
2012-12-26,17.112,17.173,16.943,17.127,18863756,0
2012-12-27,17.14,17.154,16.709,16.985,29299319,0
2012-12-28,16.925,17.06,16.843,16.853,16451857,0
2012-12-31,16.787,17.248,16.741,17.23,29071882,0
2013-01-02,17.548,17.788,17.548,17.765,38212507,0
2013-01-03,17.793,17.793,17.516,17.566,24726904,0
2013-01-04,17.618,17.658,17.479,17.558,20636939,0
2013-01-07,17.456,17.544,17.364,17.479,20635787,0
2013-01-08,17.396,17.599,17.16,17.599,36330464,0
2013-01-09,17.639,17.779,17.581,17.72,21279764,0
2013-01-10,17.825,17.874,17.639,17.755,22762469,0
2013-01-11,17.7,17.793,17.654,17.739,15129979,0
2013-01-14,17.755,17.955,17.743,17.951,18705698,0
2013-01-15,17.927,18.088,17.853,18.078,26978235,0
2013-01-16,18.014,18.119,17.979,18.069,19199128,0
2013-01-17,18.142,18.467,18.088,18.425,24075358,0
2013-01-18,18.411,18.576,18.326,18.568,25524683,0
2013-01-22,18.53,18.562,18.263,18.359,29363811,0
2013-01-23,18.397,18.503,18.355,18.448,20685384,0
2013-01-24,18.549,18.562,18.249,18.254,27363057,0
2013-01-25,18.411,18.411,18.218,18.336,22540589,0
2013-01-28,18.401,18.407,18.222,18.249,21178857,0
2013-01-29,18.18,18.259,17.965,18.036,32303458,0
2013-01-30,18.033,18.142,17.921,18,32607686,0
2013-01-31,17.755,17.955,17.475,17.561,54241831,0
2013-02-01,17.706,17.81,17.585,17.801,33291340,0
2013-02-04,17.734,17.759,17.437,17.612,35064375,0
2013-02-05,17.747,18.206,17.626,18.096,35468204,0
2013-02-06,18.055,18.055,17.801,17.862,24935223,0
2013-02-07,17.834,17.865,17.561,17.81,28255890,0
2013-02-08,17.843,17.931,17.779,17.87,33377983,0
2013-02-11,17.862,17.879,17.706,17.82,15922282,0
2013-02-12,17.801,18,17.668,17.974,37752047,0
2013-02-13,19.31,19.369,18.373,18.507,123750759,0
2013-02-14,18.626,18.76,18.401,18.604,47301519,0
2013-02-15,18.586,19.028,18.571,19.019,43266281,0
2013-02-19,19.032,19.172,19,19.116,37057331,0
2013-02-20,19.15,19.245,18.871,18.885,33886221,0
2013-02-21,18.779,18.831,18.43,18.486,28313609,0
2013-02-22,18.365,18.49,18.276,18.407,30904425,0
2013-02-25,18.477,18.596,18.138,18.176,39128497,0
2013-02-26,18.227,18.341,18.195,18.304,27797960,0
2013-02-27,18.341,18.6,18.195,18.516,20226131,0
2013-02-28,18.48,18.622,18.351,18.351,26775028,0
2013-03-01,18.317,18.475,18.2,18.462,26533086,0
2013-03-04,18.387,18.669,18.276,18.622,21196650,0
2013-03-05,18.77,18.929,18.739,18.885,26787165,0
2013-03-06,18.977,19.051,18.779,18.84,16981853,0
2013-03-07,18.831,18.905,18.729,18.734,14471411,0
2013-03-08,18.845,18.987,18.666,18.909,24699884,0
2013-03-11,18.862,18.973,18.779,18.969,18348118,0
2013-03-12,18.909,18.942,18.68,18.779,31240228,0
2013-03-13,18.811,18.825,18.6,18.722,18781539,0
2013-03-14,18.811,19.019,18.708,18.981,30765372,0
2013-03-15,18.849,19.019,18.722,18.774,38270192,0
2013-03-18,18.562,18.678,18.379,18.618,28246335,0
2013-03-19,18.609,18.65,18.232,18.507,35209273,0
2013-03-20,18.683,18.952,18.656,18.899,27429288,0
2013-03-21,18.802,18.862,18.521,18.632,26064050,0
2013-03-22,18.741,19.015,18.683,19.009,20804662,0
2013-03-25,19.102,19.285,19.032,19.238,47364749,0
2013-03-26,19.333,19.369,19.051,19.126,28111969,0
2013-03-27,19.042,19.259,18.977,19.254,24209677,0
2013-03-28,19.217,19.375,19.15,19.361,29469515,0
2013-04-01,19.224,19.49,19.034,19.174,21665903,0
2013-04-02,19.207,19.626,19.198,19.598,31332031,0
2013-04-03,19.59,19.741,19.252,19.377,27856140,0
2013-04-04,19.345,19.598,19.287,19.514,16760704,0
2013-04-05,19.178,19.293,18.966,19.256,30161203,0
2013-04-08,19.275,19.327,19.122,19.287,20553312,0
2013-04-09,19.287,19.377,18.961,19.126,24983724,0
2013-04-10,19.126,19.359,19.089,19.283,28573137,0
2013-04-11,19.368,19.443,19.297,19.372,28534556,0
2013-04-12,19.443,19.514,19.354,19.459,36624294,0
2013-04-15,19.4,19.4,19.042,19.066,29232268,0
2013-04-16,19.219,19.287,19.108,19.188,35461900,0
2013-04-17,19.052,19.126,18.778,18.819,38908352,0
2013-04-18,18.867,18.885,18.509,18.529,34917812,0
2013-04-19,18.479,18.817,18.375,18.791,31607210,0
2013-04-22,18.764,18.821,18.65,18.75,29677549,0
2013-04-23,18.881,18.966,18.663,18.953,25806132,0
2013-04-24,19.001,19.126,18.784,18.845,24717463,0
2013-04-25,18.876,19.005,18.817,18.881,25918962,0
2013-04-26,18.905,19.242,18.83,19.17,29697291,0
2013-04-29,19.283,19.317,19.126,19.224,18079506,0
2013-04-30,19.302,19.312,19.057,19.136,19160681,0
2013-05-01,19.452,19.68,19.302,19.395,28942517,0
2013-05-02,19.327,19.554,19.297,19.51,17018802,0
2013-05-03,19.524,19.807,19.524,19.71,16776577,0
2013-05-06,19.676,19.849,19.613,19.821,16614838,0
2013-05-07,19.911,20.038,19.844,19.946,19767229,0
2013-05-08,19.898,20.091,19.883,20.053,15499788,0
2013-05-09,20.002,20.057,19.807,19.907,16896473,0
2013-05-10,19.965,20.088,19.883,19.959,13777643,0
2013-05-13,19.959,20.017,19.724,20.012,21338836,0
2013-05-14,20.053,20.219,19.942,20.076,21412971,0
2013-05-15,20.134,20.265,19.914,20.261,17049968,0
2013-05-16,20.155,20.261,19.807,19.864,19170634,0
2013-05-17,20.002,20.012,19.538,19.756,31653815,0
2013-05-20,19.68,19.719,19.141,19.238,41065321,0
2013-05-21,19.278,19.652,19.244,19.567,27577592,0
2013-05-22,19.435,19.756,19.247,19.359,25315288,0
2013-05-23,19.269,19.4,19.17,19.377,23230121,0
2013-05-24,19.192,19.439,19.15,19.439,16692356,0
2013-05-28,19.576,19.683,19.238,19.377,17322542,0
2013-05-29,19.349,19.364,18.89,18.899,37283348,0
2013-05-30,18.961,19.112,18.953,18.974,15949985,0
2013-05-31,18.947,18.947,18.604,18.613,31302164,0
2013-06-03,18.65,18.746,18.307,18.746,25169366,0
2013-06-04,18.774,19.048,18.677,18.961,28833952,0
2013-06-05,18.977,18.982,18.56,18.622,29080703,0
2013-06-06,18.654,18.692,18.353,18.644,24096528,0
2013-06-07,18.774,19.126,18.687,19.08,26790428,0
2013-06-10,19.08,19.094,18.764,18.845,22208396,0
2013-06-11,18.75,18.799,18.498,18.608,21499148,0
2013-06-12,18.702,18.716,18.192,18.312,25661351,0
2013-06-13,18.256,18.488,18.029,18.419,26469717,0
2013-06-14,18.353,18.479,18.135,18.413,25818075,0
2013-06-17,18.612,18.801,18.394,18.57,21260488,0
2013-06-18,18.635,18.862,18.608,18.716,20727094,0
2013-06-19,18.77,18.914,18.594,18.63,24820808,0
2013-06-20,18.437,18.437,17.955,18.029,32734522,0
2013-06-21,18.172,18.451,18.02,18.427,49966544,0
2013-06-24,18.241,18.533,18.224,18.432,36342386,0
2013-06-25,18.547,18.687,18.389,18.612,29242585,0
2013-06-26,18.729,18.825,18.58,18.622,23873288,0
2013-06-27,18.787,18.938,18.654,18.673,28191168,0
2013-06-28,18.58,19.456,18.58,19.345,104994655,0
2013-07-01,19.498,19.518,18.915,18.929,31085473,0
2013-07-02,18.825,19.19,18.741,18.97,26585482,0
2013-07-03,18.825,19.216,18.811,19.156,14117500,0
2013-07-05,19.491,19.512,19.2,19.413,16750479,0
2013-07-08,19.482,19.79,19.477,19.741,25567009,0
2013-07-09,19.955,20.054,19.849,19.864,24211258,0
2013-07-10,19.883,20.03,19.775,19.974,19072872,0
2013-07-11,20.231,20.785,20.144,20.697,48367375,0
2013-07-12,20.682,20.809,20.524,20.799,23558246,0
2013-07-15,20.743,20.778,20.5,20.552,19217330,0
2013-07-16,20.558,20.641,20.367,20.478,18452354,0
2013-07-17,20.552,20.595,20.327,20.422,16271886,0
2013-07-18,20.505,20.775,20.5,20.641,21236695,0
2013-07-19,20.705,20.777,20.542,20.747,21580788,0
2013-07-22,21.075,21.157,20.719,20.915,22000730,0
2013-07-23,20.925,21.139,20.857,21.013,25436488,0
2013-07-24,21.013,21.239,20.781,20.928,21107858,0
2013-07-25,20.805,20.861,20.468,20.562,22326756,0
2013-07-26,20.394,20.436,20.207,20.358,29994370,0
2013-07-29,20.245,20.325,20.171,20.203,17177316,0
2013-07-30,20.152,20.249,19.859,19.883,28897235,0
2013-07-31,20.6,21.13,20.45,20.985,58103965,0
2013-08-01,21.313,21.567,21.269,21.338,30076797,0
2013-08-02,21.362,21.362,21.13,21.283,24961331,0
2013-08-05,21.199,21.395,21.199,21.241,16640030,0
2013-08-06,21.144,21.241,20.813,20.942,24194899,0
2013-08-07,20.842,21.093,20.775,21.032,20409377,0
2013-08-08,21.199,21.288,20.892,20.921,15847894,0
2013-08-09,20.847,20.994,20.734,20.771,13320140,0
2013-08-12,20.66,20.888,20.61,20.847,10924864,0
2013-08-13,20.789,20.947,20.634,20.878,14858484,0
2013-08-14,20.852,20.857,20.385,20.417,25013183,0
2013-08-15,20.339,20.345,19.839,20.02,25999868,0
2013-08-16,19.965,19.979,19.701,19.803,22384606,0
2013-08-19,19.722,19.907,19.608,19.64,14019716,0
2013-08-20,19.741,19.938,19.62,19.873,15167362,0
2013-08-21,19.765,19.771,19.234,19.473,30273685,0
2013-08-22,19.532,19.63,19.491,19.562,12224525,0
2013-08-23,19.552,19.62,19.333,19.486,16945073,0
2013-08-26,19.528,19.594,19.22,19.289,22145968,0
2013-08-27,19.166,19.64,19.114,19.459,25051646,0
2013-08-28,19.447,19.65,19.295,19.512,27381647,0
2013-08-29,19.467,19.883,19.423,19.755,21006467,0
2013-08-30,19.816,19.816,19.528,19.594,21339816,0
2013-09-03,19.833,20.091,19.758,19.897,20200755,0
2013-09-04,19.946,20.13,19.823,20.044,21256127,0
2013-09-05,20.002,20.116,19.703,19.801,22261089,0
2013-09-06,19.918,19.955,19.612,19.775,22562620,0
2013-09-09,19.811,19.879,19.589,19.687,24237615,0
2013-09-10,19.758,19.94,19.743,19.94,23408277,0
2013-09-11,19.951,20.432,19.893,20.389,22562484,0
2013-09-12,20.417,20.45,20.207,20.245,15214608,0
2013-09-13,20.319,20.544,20.267,20.469,15282283,0
2013-09-16,20.756,20.805,20.59,20.678,18374943,0
2013-09-17,20.749,20.839,20.671,20.693,15635789,0
2013-09-18,20.717,20.736,20.414,20.611,26990078,0
2013-09-19,20.721,20.845,20.592,20.676,16895941,0
2013-09-20,20.702,20.862,20.637,20.671,28818434,0
2013-09-23,20.52,20.642,20.345,20.454,16680169,0
2013-09-24,20.539,20.647,20.301,20.339,23066538,0
2013-09-25,20.386,20.414,20.106,20.134,20653316,0
2013-09-26,20.221,20.544,20.183,20.53,20081271,0
2013-09-27,20.492,20.886,20.454,20.83,23090952,0
2013-09-30,20.679,21.184,20.679,21.096,38992908,0
2013-10-01,21.11,21.395,21.058,21.327,27253791,0
2013-10-02,21.179,21.249,21.088,21.249,20295100,0
2013-10-03,21.134,21.179,20.862,21.044,20521173,0
2013-10-04,20.998,21.437,20.923,21.338,24722853,0
2013-10-07,21.101,21.45,21.064,21.088,17114486,0
2013-10-08,21.064,21.101,20.835,20.862,21971926,0
2013-10-09,20.965,21.119,20.616,20.727,21270399,0
2013-10-10,20.936,21.236,20.862,21.203,18682802,0
2013-10-11,21.115,21.616,21.096,21.534,20412681,0
2013-10-14,21.484,21.765,21.422,21.723,17274545,0
2013-10-15,21.718,21.913,21.532,21.688,21294182,0
2013-10-16,21.85,22.036,21.723,21.966,32526354,0
2013-10-17,21.922,22.209,21.873,22.195,20679868,0
2013-10-18,22.106,22.204,21.951,21.99,21345469,0
2013-10-21,21.937,22.022,21.895,22.018,15012475,0
2013-10-22,22.165,22.27,22.073,22.144,20852689,0
2013-10-23,22.036,22.27,21.877,21.956,18619778,0
2013-10-24,22.096,22.438,21.98,22.331,18771417,0
2013-10-25,22.424,22.531,22.275,22.521,19660520,0
2013-10-28,22.606,22.606,22.428,22.55,20109944,0
2013-10-29,22.536,22.55,22.228,22.307,28808821,0
2013-10-30,22.312,22.377,21.913,22.018,28763472,0
2013-10-31,21.779,22.54,21.779,22.257,33349297,0
2013-11-01,22.373,22.798,22.316,22.746,26591523,0
2013-11-04,22.755,22.863,22.442,22.527,15812919,0
2013-11-05,22.597,22.616,22.139,22.369,16632830,0
2013-11-06,22.386,22.54,22.283,22.354,15949054,0
2013-11-07,22.5,22.559,22.032,22.087,20512615,0
2013-11-08,22.148,22.555,21.932,22.527,21409417,0
2013-11-11,22.418,22.527,21.998,22.139,19138537,0
2013-11-12,22.124,22.134,21.779,21.966,17907771,0
2013-11-13,21.905,22.165,21.797,22.157,15823294,0
2013-11-14,22.218,22.339,22.087,22.297,13727480,0
2013-11-15,22.321,22.438,22.161,22.316,21417973,0
2013-11-18,22.275,22.404,22.134,22.152,17936856,0
2013-11-19,22.115,22.242,22.022,22.189,13410952,0
2013-11-20,22.302,22.373,21.863,21.905,17854728,0
2013-11-21,22.04,22.307,21.937,22.185,15139520,0
2013-11-22,22.204,23.353,22.204,23.153,58126464,0
2013-11-25,23.133,23.728,23.07,23.335,38143841,0
2013-11-26,23.397,23.514,23.173,23.276,26791074,0
2013-11-27,23.387,23.387,23.07,23.276,17708863,0
2013-11-29,23.251,23.448,23.218,23.317,11976412,0
2013-12-02,23.294,23.331,22.944,22.968,24402246,0
2013-12-03,23.036,23.074,22.555,22.802,23659866,0
2013-12-04,22.774,23.027,22.559,22.855,20720935,0
2013-12-05,22.755,22.948,22.54,22.948,22557526,0
2013-12-06,23.138,23.196,22.859,23.036,23331345,0
2013-12-09,23.116,23.153,22.873,22.976,15898791,0
2013-12-10,23.098,23.177,22.963,23.092,20379797,0
2013-12-11,23.079,23.092,22.746,22.751,21358085,0
2013-12-12,22.685,22.985,22.675,22.755,16472337,0
2013-12-13,22.845,23.13,22.765,22.914,24308134,0
2013-12-16,23.116,23.201,22.89,23.021,20786600,0
2013-12-17,23.177,23.196,22.788,22.934,15602137,0
2013-12-18,23.031,23.518,22.77,23.505,26310489,0
2013-12-19,23.49,23.757,23.369,23.743,23250285,0
2013-12-20,23.69,23.986,23.667,23.817,35950498,0
2013-12-23,23.845,24.055,23.789,23.841,16821048,0
2013-12-24,23.803,23.981,23.714,23.977,6812988,0
2013-12-26,23.929,24.098,23.929,24.084,8711772,0
2013-12-27,24.19,24.22,23.994,24.215,11986279,0
2013-12-30,24.198,24.413,24.193,24.345,11905989,0
2013-12-31,24.349,24.447,24.268,24.39,19864597,0
2014-01-02,24.311,24.358,24.062,24.146,20798779,0
2014-01-03,24.231,24.268,23.866,23.969,14245511,0
2014-01-06,23.996,24.225,23.78,23.944,19164178,0
2014-01-07,24.096,24.967,23.986,24.795,39590828,0
2014-01-08,24.728,25.086,24.648,24.757,31675304,0
2014-01-09,24.827,24.953,24.55,24.819,22286792,0
2014-01-10,24.883,25.211,24.676,25.128,22700585,0
2014-01-13,25.113,25.197,24.403,24.48,24548582,0
2014-01-14,24.653,24.804,24.396,24.785,18738667,0
2014-01-15,24.992,25.647,24.953,25.377,31067915,0
2014-01-16,25.377,25.484,24.982,25.128,21587779,0
2014-01-17,25.024,25.182,24.911,25.128,25912473,0
2014-01-21,25.377,25.489,24.901,25.02,18282051,0
2014-01-22,25.001,25.241,24.873,25.221,17445089,0
2014-01-23,24.982,25.146,24.795,24.911,19699426,0
2014-01-24,24.737,24.819,24.489,24.594,30706026,0
2014-01-27,24.643,25.281,24.335,24.634,40384958,0
2014-01-28,25.343,25.403,24.785,25.039,35162332,0
2014-01-29,25.006,25.089,24.643,24.901,32421280,0
2014-01-30,25.015,25.508,24.864,25.432,30893319,0
2014-01-31,24.873,25.672,24.823,25.556,34220172,0
2014-02-03,25.69,25.795,24.653,24.765,40812789,0
2014-02-04,24.837,25.155,24.494,25.118,29884009,0
2014-02-05,24.972,25.182,24.795,25.052,19420786,0
2014-02-06,25.221,25.412,25.062,25.357,16838132,0
2014-02-07,25.516,25.733,25.432,25.642,20825533,0
2014-02-10,25.699,25.704,25.442,25.508,14797174,0
2014-02-11,25.489,25.835,25.475,25.812,16902740,0
2014-02-12,25.92,25.944,25.826,25.924,17081003,0
2014-02-13,25.118,25.48,24.765,24.86,177438685,0
2014-02-14,24.878,25.393,24.873,25.202,76366082,0
2014-02-18,25.325,25.331,24.963,25.123,43191843,0
2014-02-19,25.001,25.048,24.034,24.202,85684853,0
2014-02-20,24.301,24.47,24.09,24.292,54842456,0
2014-02-21,24.403,24.433,23.934,23.959,51250040,0
2014-02-24,24.273,24.339,23.996,24.006,34902907,0
2014-02-25,24.057,24.151,23.555,23.827,43561609,0
2014-02-26,23.839,23.9,23.558,23.785,32511489,0
2014-02-27,23.775,24.109,23.7,23.973,37792057,0
2014-02-28,24.038,24.443,23.991,24.259,40899746,0
2014-03-03,23.978,24.062,23.753,23.934,35691705,0
2014-03-04,24.123,24.212,24.043,24.105,27529356,0
2014-03-05,24.109,24.526,23.996,24.353,35348830,0
2014-03-06,24.46,24.555,24.325,24.456,27410449,0
2014-03-07,24.555,24.579,24.141,24.231,27682090,0
2014-03-10,24.25,24.353,24.082,24.178,21185028,0
2014-03-11,24.278,24.292,23.934,24.038,25410795,0
2014-03-12,23.934,24.024,23.753,23.925,23662948,0
2014-03-13,23.939,24.024,23.546,23.682,32231374,0
2014-03-14,23.618,23.835,23.55,23.765,33789335,0
2014-03-17,23.925,23.93,23.753,23.832,27392903,0
2014-03-18,23.809,23.809,23.452,23.568,34808393,0
2014-03-19,23.564,23.602,23.23,23.41,45547703,0
2014-03-20,23.442,23.908,23.42,23.748,32984319,0
2014-03-21,23.79,24.082,23.424,23.465,51125835,0
2014-03-24,23.568,23.7,23.151,23.608,39263313,0
2014-03-25,23.631,23.694,23.181,23.311,39293168,0
2014-03-26,23.343,23.635,23.264,23.288,41402814,0
2014-03-27,23.19,23.274,22.995,23.043,26835003,0
2014-03-28,23.109,23.391,23.001,23.259,35090948,0
2014-03-31,23.498,23.757,23.468,23.592,36861477,0
2014-04-01,23.724,23.753,23.399,23.54,29636353,0
2014-04-02,23.582,24.03,23.582,23.996,33823039,0
2014-04-03,23.931,24.19,23.917,24.102,30577005,0
2014-04-04,24.13,24.333,23.653,23.657,38763799,0
2014-04-07,23.625,23.673,22.932,23.138,46649750,0
2014-04-08,23.192,23.192,22.756,23.031,49933406,0
2014-04-09,22.997,23.521,22.947,23.473,43346761,0
2014-04-10,23.422,23.54,22.813,22.829,40537440,0
2014-04-11,22.711,22.962,22.586,22.612,36094880,0
2014-04-14,22.725,23.025,22.677,22.942,34319099,0
2014-04-15,22.983,23.079,22.508,22.823,38174613,0
2014-04-16,22.954,23.206,22.861,23.183,44475502,0
2014-04-17,23.083,23.337,22.983,23.148,32108421,0
2014-04-21,23.327,23.521,23.252,23.516,33629703,0
2014-04-22,23.852,24.337,23.809,23.965,77577903,0
2014-04-23,24.03,24.243,23.922,24.143,35452193,0
2014-04-24,24.214,24.482,24.106,24.219,35814036,0
2014-04-25,24.18,24.233,23.983,24.03,34720538,0
2014-04-28,24.295,24.425,23.935,24.375,45798271,0
2014-04-29,24.516,24.516,24.148,24.303,36338092,0
2014-04-30,24.271,24.51,24.195,24.401,32273849,0
2014-05-01,24.431,24.568,24.384,24.568,28630630,0
2014-05-02,24.662,24.713,24.366,24.53,28385794,0
2014-05-05,24.435,24.742,24.389,24.733,28733665,0
2014-05-06,24.564,24.671,24.328,24.425,34005723,0
2014-05-07,24.53,24.606,24.18,24.394,30328823,0
2014-05-08,24.352,24.401,23.94,24.092,40220865,0
2014-05-09,24.078,24.106,23.616,24.044,32593447,0
2014-05-12,24.097,24.143,23.793,23.879,31509312,0
2014-05-13,23.975,23.983,23.586,23.625,53146937,0
2014-05-14,23.653,23.69,23.422,23.493,33551206,0
2014-05-15,23.473,23.738,23.178,23.719,35025277,0
2014-05-16,23.677,23.719,23.495,23.663,27003300,0
2014-05-19,23.687,24.016,23.468,23.996,29698761,0
2014-05-20,23.945,24.016,23.78,23.879,26502788,0
2014-05-21,23.857,24.223,23.82,24.21,26685717,0
2014-05-22,24.171,24.51,24.158,24.375,23697571,0
2014-05-23,24.455,24.573,24.411,24.502,19357305,0
2014-05-27,24.549,24.647,24.445,24.544,19915553,0
2014-05-28,24.597,24.597,24.313,24.445,18355003,0
2014-05-29,24.544,24.601,24.411,24.549,20136747,0
2014-05-30,24.601,24.652,24.441,24.611,22973178,0
2014-06-02,24.568,24.873,24.554,24.78,21780366,0
2014-06-03,24.686,24.742,24.633,24.666,16544289,0
2014-06-04,24.597,24.709,24.488,24.652,29127588,0
2014-06-05,24.723,24.879,24.558,24.85,15569731,0
2014-06-06,24.948,24.988,24.699,24.944,19558603,0
2014-06-09,24.883,25.091,24.855,24.963,24790854,0
2014-06-10,24.837,25.021,24.761,24.931,21736951,0
2014-06-11,24.789,24.888,24.771,24.85,21472593,0
2014-06-12,24.751,24.888,24.709,24.832,20732849,0
2014-06-13,24.819,24.869,24.657,24.737,20731413,0
2014-06-16,24.69,24.742,24.568,24.681,14976079,0
2014-06-17,24.647,24.681,24.516,24.611,16956220,0
2014-06-18,24.642,24.879,24.51,24.827,20788390,0
2014-06-19,24.883,24.968,24.751,24.958,19931986,0
2014-06-20,25.114,25.114,24.799,24.865,36943401,0
2014-06-23,24.823,24.879,24.686,24.718,16904846,0
2014-06-24,24.723,24.988,24.629,24.819,24852352,0
2014-06-25,24.771,25.152,24.733,25.087,28519636,0
2014-06-26,25.073,25.289,25.011,25.27,19913109,0
2014-06-27,25.289,25.581,25.237,25.52,34378181,0
2014-06-30,25.517,25.517,25.362,25.412,33160233,0
2014-07-01,25.499,25.727,25.417,25.617,23743244,0
2014-07-02,25.654,25.849,25.584,25.83,19405118,0
2014-07-03,25.915,26.026,25.808,25.992,16126922,0
2014-07-07,25.825,25.92,25.499,25.649,23744688,0
2014-07-08,25.527,25.669,25.209,25.239,30869040,0
2014-07-09,25.352,25.915,25.285,25.91,33487667,0
2014-07-10,25.717,25.934,25.603,25.733,21448621,0
2014-07-11,25.712,25.868,25.641,25.825,14900994,0
2014-07-14,25.939,26.157,25.74,26.062,28934247,0
2014-07-15,25.972,26.118,25.843,25.987,20822013,0
2014-07-16,26.09,26.29,25.982,26.062,39243519,0
2014-07-17,25.816,26.113,25.61,25.659,32432679,0
2014-07-18,25.915,25.915,25.669,25.821,24500134,0
2014-07-21,25.621,25.784,25.329,25.48,37355935,0
2014-07-22,25.948,26.151,25.669,25.863,33561847,0
2014-07-23,25.727,26.04,25.683,25.9,28211157,0
2014-07-24,26.02,26.157,25.9,26.1,27678528,0
2014-07-25,26.105,26.137,25.673,25.749,21054305,0
2014-07-28,25.812,25.953,25.608,25.91,18557989,0
2014-07-29,26.175,26.745,26.011,26.034,38540078,0
2014-07-30,26.128,26.253,26.002,26.233,27378157,0
2014-07-31,26.034,26.062,25.387,25.437,32240169,0
2014-08-01,25.347,25.508,25.162,25.276,21020505,0
2014-08-04,25.281,25.603,25.281,25.495,23079852,0
2014-08-05,25.437,25.499,25.049,25.175,28873498,0
2014-08-06,25.078,25.281,24.992,25.044,21195408,0
2014-08-07,25.144,25.181,24.864,24.938,24797541,0
2014-08-08,24.944,25.357,24.944,25.329,25014092,0
2014-08-11,25.376,25.649,25.345,25.446,16493617,0
2014-08-12,25.371,25.626,25.371,25.47,17547420,0
2014-08-13,25.617,25.74,25.527,25.617,19276798,0
2014-08-14,25.654,25.764,25.603,25.74,13811120,0
2014-08-15,25.944,25.987,25.636,25.863,22617283,0
2014-08-18,26.03,26.085,25.793,25.91,16038727,0
2014-08-19,25.891,25.987,25.757,25.803,15519045,0
2014-08-20,25.712,25.936,25.712,25.868,15501179,0
2014-08-21,25.868,25.958,25.731,25.774,15788592,0
2014-08-22,25.843,25.843,25.527,25.649,17203418,0
2014-08-25,25.731,25.91,25.659,25.873,19889366,0
2014-08-26,25.92,25.92,25.722,25.83,19517472,0
2014-08-27,25.906,25.992,25.735,25.83,17182676,0
2014-08-28,25.798,25.876,25.698,25.812,11767569,0
2014-08-29,25.982,26.006,25.769,25.906,14275923,0
2014-09-02,25.9,26.026,25.731,25.934,20140580,0
2014-09-03,25.915,26.062,25.858,25.977,18905039,0
2014-09-04,26.137,26.223,25.958,25.982,27848954,0
2014-09-05,26.04,26.412,25.977,26.37,29999896,0
2014-09-08,26.281,26.511,26.238,26.456,24936034,0
2014-09-09,26.388,26.876,26.341,26.801,42364746,0
2014-09-10,26.767,27.009,26.531,26.944,28597926,0
2014-09-11,26.924,27.046,26.776,26.976,20482645,0
2014-09-12,26.972,27.052,26.828,27.023,23842833,0
2014-09-15,27.061,27.219,26.929,26.995,27561015,0
2014-09-16,27.013,27.113,26.881,27.093,19264633,0
2014-09-17,27.099,27.161,26.894,27.028,21230151,0
2014-09-18,27.033,27.153,26.857,26.914,30776836,0
2014-09-19,27.089,27.113,26.75,26.862,44098943,0
2014-09-22,26.772,26.838,26.223,26.446,31535974,0
2014-09-23,26.508,26.508,26.016,26.026,28116264,0
2014-09-24,26.1,26.105,25.63,25.972,34007629,0
2014-09-25,25.953,25.962,25.452,25.537,29283077,0
2014-09-26,25.462,25.698,25.417,25.679,22255257,0
2014-09-29,25.514,25.828,25.39,25.748,25972441,0
2014-09-30,25.782,25.904,25.519,25.568,30960378,0
2014-10-01,25.524,25.539,25.078,25.162,33613978,0
2014-10-02,25.115,25.181,24.55,25.12,37974782,0
2014-10-03,25.14,25.688,25.14,25.506,30503752,0
2014-10-06,25.549,25.624,25.316,25.381,17287221,0
2014-10-07,25.281,25.443,25.021,25.301,26092886,0
2014-10-08,25.381,26.245,25.259,26.038,47719589,0
2014-10-09,26.038,26.044,25.334,25.348,39900276,0
2014-10-10,25.4,25.605,25.002,25.016,58008958,0
2014-10-13,24.877,25.21,24.516,24.55,46533179,0
2014-10-14,24.745,24.887,24.416,24.468,56593108,0
2014-10-15,24.132,24.38,23.452,24.174,86764063,0
2014-10-16,23.812,23.894,23.546,23.574,94199613,0
2014-10-17,23.769,24.483,23.76,24.094,61502039,0
2014-10-20,24.094,24.461,23.876,24.388,29860128,0
2014-10-21,24.57,25.091,24.54,24.812,59147271,0
2014-10-22,24.812,25.006,24.411,24.478,47080618,0
2014-10-23,24.891,25.443,24.676,25.301,46025039,0
2014-10-24,25.519,25.991,25.4,25.796,47128690,0
2014-10-27,25.772,25.928,25.586,25.695,27941095,0
2014-10-28,25.743,26.168,25.743,26.02,30563022,0
2014-10-29,25.952,26.113,25.837,26.1,35009983,0
2014-10-30,25.871,26.097,25.707,25.837,27801283,0
2014-10-31,26.38,26.476,26.034,26.313,37217489,0
2014-11-03,26.271,26.532,26.271,26.432,24810252,0
2014-11-04,26.442,26.495,25.767,25.971,28653789,0
2014-11-05,26.084,26.26,25.89,26.189,19810481,0
2014-11-06,26.161,26.36,25.956,26.327,21065762,0
2014-11-07,26.36,26.36,25.861,26.219,36857820,0
2014-11-10,26.262,26.267,24.621,25.171,139097113,0
2014-11-11,25.14,25.239,24.511,25.176,82005418,0
2014-11-12,25.185,25.667,25.14,25.482,60797717,0
2014-11-13,25.468,25.961,25.387,25.814,43653571,0
2014-11-14,25.899,25.899,25.564,25.719,21074040,0
2014-11-17,25.681,25.837,25.524,25.741,27462737,0
2014-11-18,25.767,25.947,25.564,25.871,29065731,0
2014-11-19,25.828,25.867,25.628,25.851,35108440,0
2014-11-20,25.847,25.894,25.695,25.851,19437441,0
2014-11-21,26.146,26.238,25.605,25.709,39739028,0
2014-11-24,25.823,26.165,25.796,26.153,27162251,0
2014-11-25,26.452,26.952,26.337,26.917,36910831,0
2014-11-26,26.989,27.055,26.831,27.031,19354009,0
2014-11-28,27.073,27.23,26.995,27.117,11643877,0
2014-12-01,26.993,27.082,26.756,26.907,24371232,0
2014-12-02,26.892,27.175,26.765,27.107,20897246,0
2014-12-03,27.125,27.217,26.869,27.165,21831817,0
2014-12-04,27.027,27.207,26.669,26.801,31669908,0
2014-12-05,26.769,26.966,26.704,26.784,16835830,0
2014-12-08,26.756,26.952,26.631,26.794,20133158,0
2014-12-09,26.593,26.883,26.456,26.713,21441701,0
2014-12-10,26.631,26.784,26.299,26.418,25645739,0
2014-12-11,26.495,26.834,26.375,26.572,22112652,0
2014-12-12,26.146,26.612,26.137,26.313,23900541,0
2014-12-15,26.471,26.504,26.066,26.117,27208410,0
2014-12-16,26.08,26.546,26.024,26.057,33188723,0
2014-12-17,26.024,26.38,26.024,26.306,26934515,0
2014-12-18,26.337,26.879,26.137,26.76,36718558,0
2014-12-19,26.699,27.258,26.699,27.179,44812247,0
2014-12-22,27.203,27.483,27.125,27.203,40337593,0
2014-12-23,27.33,27.669,27.25,27.527,23814464,0
2014-12-24,27.535,27.679,27.441,27.605,10098454,0
2014-12-26,27.596,27.828,27.493,27.755,11970799,0
2014-12-29,27.635,28.071,27.621,27.99,15082000,0
2014-12-30,27.838,28.144,27.814,27.987,17225506,0
2014-12-31,27.958,28.191,27.493,27.577,25962803,0
2015-01-02,27.596,27.74,27.021,27.264,22265557,0
2015-01-05,27.133,27.252,26.564,26.709,34572957,0
2015-01-06,26.665,26.699,26.183,26.359,35591172,0
2015-01-07,26.475,26.56,26.139,26.335,23177423,0
2015-01-08,26.607,27.228,26.536,26.908,33033972,0
2015-01-09,27.018,27.094,26.765,26.865,23284298,0
2015-01-12,26.928,27.065,26.617,26.808,23553951,0
2015-01-13,27.127,27.663,26.932,27.127,36517833,0
2015-01-14,26.607,26.86,26.251,26.641,51132640,0
2015-01-15,26.733,26.932,26.46,26.729,33775291,0
2015-01-16,26.637,27.191,26.551,27.094,32512005,0
2015-01-20,27.084,27.084,26.47,26.637,27519525,0
2015-01-21,26.45,26.743,26.331,26.617,27337309,0
2015-01-22,26.704,27.052,26.564,26.999,28628889,0
2015-01-23,26.981,27.038,26.774,26.884,19925310,0
2015-01-26,26.851,27.133,26.765,27.056,18132115,0
2015-01-27,26.77,27.123,26.738,26.896,19953746,0
2015-01-28,26.962,27.033,26.026,26.055,42938902,0
2015-01-29,26.183,26.279,25.544,25.711,43668547,0
2015-01-30,25.472,25.725,25.305,25.367,59065701,0
2015-02-02,25.367,25.744,25.034,25.682,38669651,0
2015-02-03,25.863,26.518,25.705,26.446,38202770,0
2015-02-04,26.465,27.673,26.169,27.157,83931011,0
2015-02-05,27.104,27.395,27.033,27.191,26822480,0
2015-02-06,27.238,27.41,27.089,27.167,22189639,0
2015-02-09,27.118,27.314,26.999,27.248,18019874,0
2015-02-10,27.272,27.43,27.061,27.4,18869119,0
2015-02-11,27.381,27.649,27.233,27.576,23462956,0
2015-02-12,27.619,27.878,27.543,27.864,24503422,0
2015-02-13,27.921,28.403,27.882,28.384,30422956,0
2015-02-17,28.245,28.277,27.864,28.063,33014486,0
2015-02-18,28.029,28.029,27.71,27.786,25257563,0
2015-02-19,27.767,27.767,27.53,27.609,21622127,0
2015-02-20,27.653,27.959,27.454,27.921,28323155,0
2015-02-23,27.805,28.021,27.683,27.781,36761077,0
2015-02-24,27.873,28.336,27.807,28.241,42175259,0
2015-02-25,28.155,28.583,28.136,28.455,35547238,0
2015-02-26,28.33,28.398,28.087,28.232,24707210,0
2015-02-27,28.249,28.388,28.141,28.34,20449561,0
2015-03-02,28.412,28.678,28.398,28.573,24461151,0
2015-03-03,28.508,28.642,28.37,28.618,24969873,0
2015-03-04,28.54,28.847,28.394,28.842,25669266,0
2015-03-05,28.783,28.842,28.531,28.792,23218039,0
2015-03-06,28.704,28.933,28.609,28.812,37142832,0
2015-03-09,28.808,28.97,28.798,28.907,17141410,0
2015-03-10,28.678,28.747,27.983,28.016,33226609,0
2015-03-11,27.973,28.058,27.649,27.71,26814321,0
2015-03-12,27.888,28.364,27.854,28.145,25186179,0
2015-03-13,28.216,28.36,28.021,28.36,25653343,0
2015-03-16,28.336,28.579,28.264,28.517,19477820,0
2015-03-17,27.949,28.36,27.8,28.222,31295210,0
2015-03-18,28.159,28.282,27.754,28.155,39866229,0
2015-03-19,28.178,28.249,27.892,28.033,22229715,0
2015-03-20,28.226,28.407,28.097,28.374,45168246,0
2015-03-23,28.236,28.412,28.216,28.216,17717185,0
2015-03-24,28.003,28.043,27.366,27.476,41680293,0
2015-03-25,27.252,27.53,26.942,26.981,39151751,0
2015-03-26,26.753,26.948,26.57,26.684,37655327,0
2015-03-27,26.655,26.976,26.627,26.699,31145819,0
2015-03-30,26.852,27.316,26.852,27.139,28066785,0
2015-03-31,26.944,27.289,26.743,27.072,36589068,0
2015-04-01,27.26,27.364,26.871,27.354,32924592,0
2015-04-02,27.369,27.893,27.135,27.777,42893644,0
2015-04-06,27.634,28.113,27.565,27.907,22249054,0
2015-04-07,27.888,28.133,27.72,27.955,25843573,0
2015-04-08,28.074,28.377,27.916,28.372,30363341,0
2015-04-09,28.377,28.612,28.314,28.568,24380084,0
2015-04-10,28.668,28.847,28.506,28.674,33173437,0
2015-04-13,28.621,28.668,28.156,28.18,24912097,0
2015-04-14,28.142,28.443,28.079,28.27,20764326,0
2015-04-15,28.401,28.903,28.333,28.722,29641730,0
2015-04-16,28.631,28.788,28.558,28.607,22945347,0
2015-04-17,28.401,28.419,27.398,28.008,88625762,0
2015-04-20,28.147,28.257,27.854,28.03,40527600,0
2015-04-21,28.19,28.558,27.965,28.209,39292117,0
2015-04-22,28.267,28.267,28.022,28.17,26231222,0
2015-04-23,28.089,29.173,28.03,28.396,129145465,0
2015-04-24,28.717,28.764,28.224,28.593,92516960,0
2015-04-27,28.722,28.918,28.142,28.228,54950247,0
2015-04-28,28.28,28.318,27.993,28.284,34988372,0
2015-04-29,28.175,28.294,27.912,27.969,30614062,0
2015-04-30,27.979,28.261,27.475,27.692,48121280,0
2015-05-01,27.71,28.039,27.479,28.003,32494275,0
2015-05-04,28.783,28.812,28.108,28.18,44617837,0
2015-05-05,28.194,28.304,27.764,27.796,33632751,0
2015-05-06,27.849,27.949,27.479,27.643,34966057,0
2015-05-07,27.565,27.916,27.495,27.767,27977259,0
2015-05-08,28.045,28.161,27.878,28.003,31109874,0
2015-05-11,28.108,28.184,27.682,27.692,25288599,0
2015-05-12,27.58,27.667,27.433,27.485,26634530,0
2015-05-13,27.541,27.609,26.944,26.982,53505523,0
2015-05-14,27.189,27.345,26.982,27.106,29173140,0
2015-05-15,27.193,27.269,26.997,27.153,36085664,0
2015-05-18,27.173,27.414,27.159,27.312,29115508,0
2015-05-19,27.364,27.529,27.269,27.438,25322482,0
2015-05-20,27.561,27.878,27.471,27.599,31924461,0
2015-05-21,27.594,27.902,27.537,27.585,39422326,0
2015-05-22,27.585,27.864,27.524,27.744,25119643,0
2015-05-26,27.767,28.392,27.73,28.089,54733463,0
2015-05-27,28.094,28.563,28.018,28.449,30317452,0
2015-05-28,28.343,28.425,28.137,28.3,24087782,0
2015-05-29,28.328,28.415,27.955,28.025,27439560,0
2015-06-01,28.18,28.284,28.008,28.18,26756050,0
2015-06-02,27.979,28.372,27.963,28.2,23689781,0
2015-06-03,28.323,28.506,28.261,28.439,28773691,0
2015-06-04,28.29,28.612,28.17,28.261,27891362,0
2015-06-05,28.184,28.247,27.824,28.137,23258411,0
2015-06-08,28.133,28.194,27.672,27.744,36727156,0
2015-06-09,27.658,27.829,27.364,27.734,23647621,0
2015-06-10,27.805,28.045,27.737,27.916,21511912,0
2015-06-11,27.94,28.19,27.854,28.17,23653571,0
2015-06-12,28.045,28.089,27.82,27.931,20828356,0
2015-06-15,27.744,28.055,27.571,27.969,19396194,0
2015-06-16,27.916,28.3,27.786,28.228,20737207,0
2015-06-17,28.224,28.603,28.224,28.583,27181327,0
2015-06-18,28.722,29.173,28.693,28.996,30193131,0
2015-06-19,28.933,29.191,28.818,29.009,48051823,0
2015-06-22,29.091,29.359,29.004,29.229,34975431,0
2015-06-23,29.215,29.282,28.98,29.128,18425689,0
2015-06-24,29.134,29.239,28.885,28.938,16508495,0
2015-06-25,29.081,29.464,28.986,29.187,25263360,0
2015-06-26,29.359,29.551,29.153,29.373,64254947,0
2015-06-29,29.186,29.379,28.825,28.874,23872101,0
2015-06-30,29.157,29.157,28.714,28.95,26246266,0
2015-07-01,29.066,29.995,29.066,29.966,45014745,0
2015-07-02,29.966,30.592,29.898,30.009,40683219,0
2015-07-06,29.749,30.133,29.716,29.898,27789603,0
2015-07-07,30.028,30.187,29.513,30.091,28516271,0
2015-07-08,29.937,30.227,29.667,29.696,31964081,0
2015-07-09,30.096,30.183,29.797,29.85,23211495,0
2015-07-10,30.13,30.524,29.85,30.418,25487463,0
2015-07-13,30.698,30.934,30.64,30.673,22216645,0
2015-07-14,30.765,30.765,30.274,30.442,21532362,0
2015-07-15,30.365,30.703,30.347,30.689,19231640,0
2015-07-16,30.88,31.121,30.813,30.962,22203349,0
2015-07-17,30.846,30.953,30.615,30.938,22207298,0
2015-07-20,30.929,31.01,30.803,30.962,14443335,0
2015-07-21,30.866,31,30.731,30.938,19691602,0
2015-07-22,31.169,31.284,30.876,31.048,23317028,0
2015-07-23,31.241,31.241,29.961,30.072,43591330,0
2015-07-24,30.038,30.274,29.831,29.927,21385904,0
2015-07-27,29.971,30.005,29.292,29.417,25000113,0
2015-07-28,29.61,30.062,29.426,30.043,24653398,0
2015-07-29,29.942,30.173,29.845,30.076,18294629,0
2015-07-30,30.038,30.158,29.86,30.019,20463342,0
2015-07-31,30.227,30.321,29.912,30.043,20185183,0
2015-08-03,30.211,30.481,30.149,30.428,19879103,0
2015-08-04,30.264,30.505,30.116,30.202,16086948,0
2015-08-05,30.227,30.307,28.7,28.79,59392640,0
2015-08-06,28.878,28.984,27.521,28.285,79335579,0
2015-08-07,28.319,28.69,28.073,28.314,33055950,0
2015-08-10,28.714,28.772,28.483,28.619,23154785,0
2015-08-11,28.435,28.569,28.127,28.3,34339402,0
2015-08-12,28.204,28.695,28.003,28.599,29698919,0
2015-08-13,28.623,28.97,28.445,28.71,28862361,0
2015-08-14,28.614,28.71,28.142,28.344,28888744,0
2015-08-17,28.285,29.118,28.257,29.081,27895135,0
2015-08-18,29.123,29.215,28.71,28.733,22238042,0
2015-08-19,28.815,29.234,28.81,28.845,33258699,0
2015-08-20,28.435,28.574,27.949,28.098,39046046,0
2015-08-21,27.838,27.959,27.246,27.332,48945546,0
2015-08-24,25.657,27.101,24.074,26.191,54427299,0
2015-08-25,26.884,26.953,25.917,25.922,34486009,0
2015-08-26,26.557,26.737,25.936,26.668,34230491,0
2015-08-27,26.908,27.37,26.693,27.328,33167294,0
2015-08-28,27.241,27.361,27.039,27.332,25211801,0
2015-08-31,27.308,27.318,26.938,27.116,22052743,0
2015-09-01,26.486,27.029,26.38,26.486,33402037,0
2015-09-02,26.943,27.039,26.595,26.898,35261490,0
2015-09-03,27.044,27.38,26.968,27.058,25317534,0
2015-09-04,26.683,26.988,26.572,26.851,24635328,0
2015-09-08,27.308,27.517,27.184,27.491,22855642,0
2015-09-09,27.882,28.006,27.223,27.28,28919904,0
2015-09-10,27.199,27.41,26.958,27.219,24859448,0
2015-09-11,27.077,27.26,26.928,27.154,23535154,0
2015-09-14,27.29,27.29,26.856,27.077,22071020,0
2015-09-15,27.053,27.573,26.898,27.501,17904648,0
2015-09-16,27.549,27.959,27.424,27.794,25328547,0
2015-09-17,27.988,28.531,27.799,28.142,35976631,0
2015-09-18,27.92,28.166,27.501,27.641,160511124,0
2015-09-21,27.732,28.039,27.601,27.868,27247205,0
2015-09-22,27.563,27.848,27.322,27.78,21133711,0
2015-09-23,27.993,28.029,27.479,27.617,14182030,0
2015-09-24,27.434,27.568,26.958,27.352,22392933,0
2015-09-25,27.698,27.698,27.029,27.219,27307239,0
2015-09-28,27.213,27.219,26.307,26.384,35841079,0
2015-09-29,26.553,26.826,26.37,26.543,30935990,0
2015-09-30,26.794,27.424,26.737,27.38,25141788,0
2015-10-01,27.69,27.789,27.213,27.637,24714266,0
2015-10-02,27.361,28.285,27.223,28.267,24789883,0
2015-10-05,28.591,28.866,28.465,28.822,19998808,0
2015-10-06,28.716,28.948,28.155,28.508,20022713,0
2015-10-07,28.682,29.005,28.536,28.86,17039629,0
2015-10-08,28.716,29.523,28.551,29.48,26729698,0
2015-10-09,29.47,29.6,29.069,29.243,19691126,0
2015-10-12,29.306,29.523,29.103,29.136,18131324,0
2015-10-13,29.075,29.408,28.924,29.083,16303090,0
2015-10-14,29.103,29.226,28.919,28.977,20040628,0
2015-10-15,29.267,29.523,29.029,29.494,14441207,0
2015-10-16,29.596,29.667,29.393,29.645,13182507,0
2015-10-19,29.567,29.782,29.456,29.76,13429606,0
2015-10-20,29.581,29.877,29.581,29.756,14006363,0
2015-10-21,29.867,29.974,29.519,29.543,16979702,0
2015-10-22,29.572,29.974,29.572,29.828,21295683,0
2015-10-23,30.07,30.07,29.779,29.964,20898523,0
2015-10-26,29.987,30.195,29.867,30.06,22055243,0
2015-10-27,30.147,30.215,28.857,29.75,32762142,0
2015-10-28,29.9,30.254,29.504,29.944,24078470,0
2015-10-29,30.017,30.597,29.881,30.485,18880059,0
2015-10-30,30.51,30.641,30.258,30.274,22471430,0
2015-11-02,30.278,30.582,30.215,30.331,15728991,0
2015-11-03,30.181,30.331,29.966,30.244,17472171,0
2015-11-04,30.215,30.472,29.562,29.713,28921508,0
2015-11-05,29.722,29.93,29.494,29.881,19547985,0
2015-11-06,29.789,29.872,29.408,29.784,26424381,0
2015-11-09,29.6,29.732,29.236,29.658,17647349,0
2015-11-10,29.616,29.968,29.567,29.766,18270878,0
2015-11-11,29.887,29.887,29.61,29.756,12516649,0
2015-11-12,29.658,30.026,29.538,29.727,18437186,0
2015-11-13,29.635,29.843,29.093,29.117,16113194,0
2015-11-16,29.224,29.693,29.079,29.658,15963849,0
2015-11-17,29.476,29.722,29.301,29.552,16913094,0
2015-11-18,29.567,30.278,29.509,30.244,18181724,0
2015-11-19,30.22,30.452,30.084,30.274,16231997,0
2015-11-20,30.515,30.558,30.22,30.408,19035610,0
2015-11-23,30.274,30.447,29.891,30.036,12622352,0
2015-11-24,29.837,29.944,29.543,29.809,17585160,0
2015-11-25,29.75,29.872,29.528,29.683,12591531,0
2015-11-27,29.64,29.887,29.509,29.774,5866548,0
2015-11-30,29.75,29.809,29.33,29.422,21501706,0
2015-12-01,29.713,29.867,29.606,29.852,16244363,0
2015-12-02,29.746,29.847,29.171,29.239,19178900,0
2015-12-03,29.195,29.398,28.678,28.822,24054137,0
2015-12-04,28.812,29.528,28.759,29.369,25296831,0
2015-12-07,29.282,29.466,28.944,29.185,14836711,0
2015-12-08,29.103,29.136,28.417,28.783,32231396,0
2015-12-09,28.63,28.788,28.073,28.324,26332129,0
2015-12-10,28.137,29.132,28.137,28.848,27635093,0
2015-12-11,28.451,28.802,28.01,28.024,39930619,0
2015-12-14,27.982,28.038,27.164,27.735,56040418,0
2015-12-15,28.067,28.591,27.811,27.919,36777148,0
2015-12-16,28.155,28.46,27.952,28.378,34629193,0
2015-12-17,28.275,28.435,27.745,27.75,20841849,0
2015-12-18,27.555,27.663,27.232,27.266,41836767,0
2015-12-21,27.469,27.478,26.778,27.294,28956674,0
2015-12-22,27.623,27.806,27.436,27.503,21785046,0
2015-12-23,27.603,27.683,27.488,27.639,14946753,0
2015-12-24,27.765,27.811,27.623,27.7,7226195,0
2015-12-28,27.613,27.773,27.426,27.648,10555953,0
2015-12-29,27.797,28.006,27.696,27.826,14965200,0
2015-12-30,27.797,27.826,27.401,27.416,11108187,0
2015-12-31,27.334,27.653,27.169,27.28,14463372,0
2016-01-04,26.78,27.023,26.635,27.018,24473250,0
2016-01-05,27.115,27.219,26.94,27.023,26403843,0
2016-01-06,26.668,27.023,26.585,26.814,20660465,0
2016-01-07,26.267,26.882,26.11,26.518,32076834,0
2016-01-08,26.639,27.213,26.5,26.545,24824237,0
2016-01-11,26.649,26.747,26.183,26.571,23410165,0
2016-01-12,26.523,26.916,26.401,26.644,18420831,0
2016-01-13,26.926,26.946,25.95,26.004,29881046,0
2016-01-14,26.004,27.023,25.906,26.733,24467581,0
2016-01-15,25.886,26.343,25.878,26.168,28409424,0
2016-01-19,26.619,26.635,26.067,26.343,25390075,0
2016-01-20,26.212,26.227,25.414,26.034,43469202,0
2016-01-21,26.034,26.635,25.823,26.377,29791129,0
2016-01-22,26.96,26.96,26.557,26.868,17752485,0
2016-01-25,26.747,26.858,26.276,26.323,19848584,0
2016-01-26,26.252,26.713,26.197,26.629,29072685,0
2016-01-27,26.673,26.921,26.197,26.281,22464691,0
2016-01-28,26.455,26.504,26.038,26.276,23124153,0
2016-01-29,26.581,27.119,26.475,26.995,29249936,0
2016-02-01,26.743,27.256,26.698,27.101,17736048,0
2016-02-02,26.658,27.001,26.406,26.51,29190592,0
2016-02-03,27.532,28.145,26.809,28.086,52051623,0
2016-02-04,28.251,28.869,27.965,28.267,56655085,0
2016-02-05,28.267,28.878,28.15,28.849,48019753,0
2016-02-08,28.727,28.99,28.126,28.844,52076454,0
2016-02-09,28.358,28.65,27.762,28.267,33166422,0
2016-02-10,28.218,28.223,27.075,27.101,39472041,0
2016-02-11,26.639,27.348,26.561,27.213,31452992,0
2016-02-12,27.6,27.702,26.995,27.571,21645583,0
2016-02-16,28.071,28.096,27.675,27.912,21587498,0
2016-02-17,28.032,28.314,27.833,28.018,25753364,0
2016-02-18,27.893,28.039,27.479,27.833,22927114,0
2016-02-19,27.679,28.071,27.655,28.047,16166192,0
2016-02-22,28.274,28.587,28.116,28.238,17399716,0
2016-02-23,28.057,28.249,27.873,27.941,13345647,0
2016-02-24,27.708,28.471,27.484,28.358,16969339,0
2016-02-25,28.241,28.421,28.032,28.421,11908307,0
2016-02-26,28.542,28.64,28,28.121,17148075,0
2016-02-29,28.233,28.518,28.014,28.032,17422535,0
2016-03-01,28.274,28.927,28.188,28.757,21103874,0
2016-03-02,28.631,28.854,28.567,28.83,16738589,0
2016-03-03,28.869,29.266,28.869,29.097,17240080,0
2016-03-04,29.13,29.154,28.81,29.004,12790045,0
2016-03-07,28.757,29.018,28.465,28.631,19235155,0
2016-03-08,28.591,28.645,28.188,28.304,18179461,0
2016-03-09,28.504,28.698,28.309,28.542,14677864,0
2016-03-10,28.456,28.717,28.19,28.344,18559236,0
2016-03-11,28.694,28.755,28.411,28.727,13418474,0
2016-03-14,28.664,28.866,28.591,28.761,13327902,0
2016-03-15,28.504,28.854,28.502,28.844,16453570,0
2016-03-16,28.471,29.276,28.471,29.092,18960276,0
2016-03-17,29.102,29.689,28.995,29.499,21706956,0
2016-03-18,29.548,29.573,28.901,29.018,38466824,0
2016-03-21,28.995,29.164,28.95,29.057,12655126,0
2016-03-22,28.794,29.28,28.794,29.073,15994473,0
2016-03-23,28.704,28.99,28.65,28.77,17391329,0
2016-03-24,28.533,29.223,28.5,29.14,20350375,0
2016-03-28,28.927,29.306,28.869,29.18,12935903,0
2016-03-29,29.043,29.567,28.98,29.499,14749448,0
2016-03-30,29.582,29.742,29.389,29.523,14962800,0
2016-03-31,29.49,29.8,29.448,29.659,14253545,0
2016-04-01,29.422,30.102,29.325,30.043,20195641,0
2016-04-04,30.002,30.148,29.81,29.963,11933745,0
2016-04-05,29.675,29.963,29.656,29.817,12966701,0
2016-04-06,29.777,30.367,29.748,30.339,20430926,0
2016-04-07,30.26,30.392,29.763,29.948,17991138,0
2016-04-08,30.06,30.225,29.89,30.046,10728626,0
2016-04-11,30.202,30.288,29.968,29.968,13131922,0
2016-04-12,29.944,30.27,29.881,30.104,13692317,0
2016-04-13,30.329,30.431,30.11,30.217,14274199,0
2016-04-14,30.319,30.387,30.08,30.163,12222787,0
2016-04-15,30.304,30.451,29.948,30.227,15148696,0
2016-04-18,30.09,30.56,30.017,30.475,16090280,0
2016-04-19,30.456,30.685,30.26,30.377,17383795,0
2016-04-20,30.533,30.533,29.904,29.978,25495448,0
2016-04-21,29.875,29.928,29.45,29.724,26468182,0
2016-04-22,29.695,29.997,29.553,29.802,19526951,0
2016-04-25,29.763,29.802,29.497,29.753,22658923,0
2016-04-26,29.763,30.026,29.695,29.773,14515395,0
2016-04-27,30.339,30.626,29.499,29.898,30748730,0
2016-04-28,29.616,30.24,29.509,29.826,26291585,0
2016-04-29,29.523,29.777,29.274,29.636,27081105,0
2016-05-02,29.797,30.011,29.543,29.865,20259763,0
2016-05-03,29.709,30.138,29.582,29.729,20518703,0
2016-05-04,29.553,30.041,29.509,29.699,19566204,0
2016-05-05,29.773,29.978,29.529,29.777,14517666,0
2016-05-06,29.699,29.968,29.563,29.958,14048135,0
2016-05-09,30.031,30.18,29.843,29.958,11366137,0
2016-05-10,29.963,30.594,29.944,30.552,19697313,0
2016-05-11,30.475,30.616,30.185,30.275,14487541,0
2016-05-12,30.412,30.562,30.15,30.367,15188386,0
2016-05-13,30.25,30.495,30.07,30.163,13786698,0
2016-05-16,29.983,30.492,29.934,30.24,15931243,0
2016-05-17,30.104,30.124,29.428,29.476,26256746,0
2016-05-18,29.523,29.669,29.197,29.446,23281667,0
2016-05-19,29.265,29.553,29.078,29.387,15829730,0
2016-05-20,29.324,30.183,29.324,30.124,20581313,0
2016-05-23,29.968,30.475,29.963,30.148,20352512,0
2016-05-24,30.28,30.485,30.09,30.451,16106744,0
2016-05-25,30.533,30.811,30.09,30.533,15029312,0
2016-05-26,30.509,30.665,30.285,30.382,12593989,0
2016-05-27,30.538,30.807,30.47,30.665,13250681,0
2016-05-31,30.641,30.919,30.485,30.87,13488869,0
2016-06-01,30.944,31.134,30.754,31.084,13201218,0
2016-06-02,31.055,31.129,30.919,31.05,11081573,0
2016-06-03,31.055,31.109,30.728,31.002,10851659,0
2016-06-06,31.075,31.167,30.836,30.924,9444246,0
2016-06-07,30.9,31.058,30.821,30.85,11684005,0
2016-06-08,30.865,30.983,30.758,30.836,12580537,0
2016-06-09,30.665,30.791,30.502,30.695,10382148,0
2016-06-10,30.333,30.715,30.299,30.631,14229199,0
2016-06-13,30.597,30.787,30.348,30.431,14002797,0
2016-06-14,30.246,30.584,30.212,30.552,13610330,0
2016-06-15,30.466,30.779,30.363,30.412,14166027,0
2016-06-16,30.333,30.842,30.167,30.777,13891340,0
2016-06-17,30.811,30.811,30.309,30.422,19900974,0
2016-06-20,30.695,30.938,30.444,30.466,13835120,0
2016-06-21,30.47,30.631,30.266,30.505,15854454,0
2016-06-22,30.505,30.807,30.343,30.558,10125423,0
2016-06-23,30.895,30.958,30.548,30.705,13830994,0
2016-06-24,29.675,30.533,29.587,30.065,23797848,0
2016-06-27,29.763,30.592,29.738,30.466,28862988,0
2016-06-28,30.758,30.801,30.349,30.763,18888057,0
2016-06-29,31.05,31.294,30.816,31.193,16238379,0
2016-06-30,31.338,31.91,31.216,31.796,27830286,0
2016-07-01,31.794,32.049,31.48,31.975,14657880,0
2016-07-05,31.702,31.978,31.623,31.843,16882598,0
2016-07-06,31.853,31.938,31.683,31.888,20164820,0
2016-07-07,31.74,32.533,31.727,32.455,28612333,0
2016-07-08,32.623,32.907,32.475,32.873,20602464,0
2016-07-11,33.068,33.156,32.774,33.014,13074030,0
2016-07-12,33.156,33.284,32.823,32.892,18118516,0
2016-07-13,32.907,32.999,32.674,32.739,13308849,0
2016-07-14,32.945,32.999,32.764,32.828,11114825,0
2016-07-15,33.093,33.127,32.662,32.759,13701031,0
2016-07-18,32.705,32.907,32.666,32.749,8840823,0
2016-07-19,32.657,32.928,32.568,32.863,14099840,0
2016-07-20,32.828,32.92,32.435,32.878,10804794,0
2016-07-21,32.803,32.994,32.629,32.828,13162830,0
2016-07-22,33.063,33.19,32.842,33.043,13883845,0
2016-07-25,33.093,33.161,32.956,33.048,10389058,0
2016-07-26,32.96,33.048,32.652,32.907,14989275,0
2016-07-27,33.407,33.464,32.583,33.268,23314527,0
2016-07-28,33.17,33.484,33.146,33.239,16444173,0
2016-07-29,33.244,33.278,32.853,32.94,17900915,0
2016-08-01,33.014,33.185,32.984,33.083,11314991,0
2016-08-02,33.132,33.132,32.764,32.769,13366674,0
2016-08-03,32.823,32.96,32.533,32.739,14285481,0
2016-08-04,32.662,32.95,32.662,32.907,11605802,0
2016-08-05,33.078,33.219,32.887,33.009,12845923,0
2016-08-08,32.868,32.916,32.695,32.858,11055095,0
2016-08-09,32.92,33.024,32.739,32.769,15631865,0
2016-08-10,32.769,32.989,32.638,32.925,12962769,0
2016-08-11,32.94,33.209,32.902,33.152,10334907,0
2016-08-12,32.979,33.206,32.974,33.068,7647703,0
2016-08-15,33.068,33.288,33.045,33.073,8529701,0
2016-08-16,32.935,33.14,32.892,32.969,8480708,0
2016-08-17,32.974,33.249,32.833,33.195,9889438,0
2016-08-18,33.244,33.244,32.858,33.019,10653738,0
2016-08-19,32.897,32.94,32.417,32.47,22774665,0
2016-08-22,32.504,32.558,32.237,32.543,10126586,0
2016-08-23,32.672,32.68,32.005,32.163,18831255,0
2016-08-24,32.073,32.264,32.024,32.176,17108868,0
2016-08-25,32.21,32.274,32.049,32.113,12342597,0
2016-08-26,32.2,32.421,31.918,32.088,13257771,0
2016-08-29,32.168,32.323,32.113,32.163,10622108,0
2016-08-30,32.168,32.168,31.893,32.108,11928209,0
2016-08-31,32.005,32.176,31.824,31.965,11930929,0
2016-09-01,32.133,32.368,31.97,32.274,15242615,0
2016-09-02,32.514,32.601,32.304,32.408,10729290,0
2016-09-06,32.348,32.524,32.145,32.494,13366840,0
2016-09-07,32.388,32.549,32.333,32.504,12159453,0
2016-09-08,32.435,32.543,32.259,32.408,12106938,0
2016-09-09,31.95,32.266,31.753,31.893,26230152,0
2016-09-12,31.814,32.279,31.765,32.215,13527630,0
2016-09-13,31.975,32.103,31.708,31.725,23068292,0
2016-09-14,31.828,32.049,31.715,31.918,12517824,0
2016-09-15,31.794,32.539,31.75,32.445,19193907,0
2016-09-16,32.318,32.398,31.975,32.288,25332577,0
2016-09-19,32.318,32.49,32.123,32.255,12117853,0
2016-09-20,32.48,32.7,32.336,32.44,14091658,0
2016-09-21,32.417,32.981,32.363,32.897,15383419,0
2016-09-22,33.063,33.078,32.749,32.96,15087635,0
2016-09-23,32.666,33.063,32.666,32.892,16772560,0
2016-09-26,32.94,32.94,32.182,32.24,12627219,0
2016-09-27,32.21,32.524,32.133,32.411,14574674,0
2016-09-28,32.411,32.675,32.328,32.662,13448616,0
2016-09-29,32.662,32.662,32.22,32.45,14661876,0
2016-09-30,32.593,32.608,32.427,32.494,18759827,0
2016-10-03,32.405,32.636,32.315,32.556,12579380,0
2016-10-04,32.497,32.65,32.285,32.385,11997290,0
2016-10-05,32.531,32.581,32.249,32.365,16342576,0
2016-10-06,32.266,32.36,32.01,32.174,13400550,0
2016-10-07,32.32,32.33,31.95,32.149,13962132,0
2016-10-10,32.201,32.458,32.182,32.355,13828383,0
2016-10-11,32.325,32.325,31.907,31.95,13299752,0
2016-10-12,32.015,32.251,31.928,32.089,11625314,0
2016-10-13,31.912,32.119,31.585,32.029,12875641,0
2016-10-14,32.069,32.335,31.966,32.069,14222635,0
2016-10-17,32.039,32.256,31.96,31.98,9881163,0
2016-10-18,32.201,32.216,31.878,31.912,14467860,0
2016-10-19,32.029,32.224,31.833,31.928,15952232,0
2016-10-20,31.863,31.922,31.135,31.647,20378258,0
2016-10-21,31.465,31.632,31.267,31.508,20288023,0
2016-10-24,32.26,32.26,31.782,31.95,18422094,0
2016-10-25,31.971,32.281,31.671,31.734,29767609,0
2016-10-26,31.938,31.938,30.683,30.771,41622665,0
2016-10-27,30.815,30.864,29.807,30.24,43966474,0
2016-10-28,30.24,30.846,30.24,30.436,28924013,0
2016-10-31,30.589,30.732,30.348,30.406,19711637,0
2016-11-01,30.752,30.752,30.072,30.225,21375958,0
2016-11-02,30.181,30.313,30.053,30.234,23828575,0
2016-11-03,30.279,30.472,29.924,29.98,19389629,0
2016-11-04,29.738,30.122,29.531,29.836,21956044,0
2016-11-07,30.264,30.372,30.028,30.254,17377645,0
2016-11-08,30.313,30.948,30.221,30.752,20924243,0
2016-11-09,30.495,31.528,30.495,31.208,40378689,0
2016-11-10,31.247,32.423,31.233,32.02,54157774,0
2016-11-11,31.843,32.742,31.774,32.683,30250661,0
2016-11-14,32.551,33.511,32.551,33.083,38295020,0
2016-11-15,32.993,33.296,32.738,32.944,31929122,0
2016-11-16,32.847,33.21,32.752,33.185,22608866,0
2016-11-17,33.152,33.801,32.857,33.686,23021983,0
2016-11-18,33.56,33.742,33.412,33.614,20929348,0
2016-11-21,33.609,33.796,33.432,33.545,17253089,0
2016-11-22,33.575,34.017,33.545,33.947,22714657,0
2016-11-23,33.993,34.39,33.899,33.917,18051750,0
2016-11-25,33.904,34.057,33.835,34.017,6712478,0
2016-11-28,33.835,33.937,33.465,33.599,19211132,0
2016-11-29,33.692,34.538,33.585,34.499,27416172,0
2016-11-30,34.469,34.568,34.061,34.188,21064673,0
2016-12-01,34.141,34.455,34.052,34.362,18651323,0
2016-12-02,34.405,34.596,33.762,33.83,24148497,0
2016-12-05,33.947,34.096,33.634,33.782,17417011,0
2016-12-06,33.752,33.927,33.555,33.791,19462887,0
2016-12-07,33.821,34.149,33.481,34.101,19984253,0
2016-12-08,34.023,34.174,33.909,34.052,16207907,0
2016-12-09,34.168,34.174,33.904,34.159,16881498,0
2016-12-12,33.953,34.076,33.696,33.937,14695191,0
2016-12-13,33.973,34.543,33.904,34.419,18317823,0
2016-12-14,34.4,34.769,34.254,34.439,19916274,0
2016-12-15,34.519,34.746,34.238,34.372,19387954,0
2016-12-16,34.534,34.632,34.208,34.362,23111957,0
2016-12-19,34.509,34.646,34.317,34.505,13563400,0
2016-12-20,34.588,35.02,34.419,34.927,15877444,0
2016-12-21,34.168,34.974,34.168,34.839,10991563,0
2016-12-22,34.72,34.931,34.538,34.931,12724717,0
2016-12-23,34.927,34.961,34.654,34.75,8114288,0
2016-12-27,34.824,35.08,34.696,34.858,5908731,0
2016-12-28,34.854,34.921,34.603,34.651,8595978,0
2016-12-29,34.627,34.756,34.412,34.475,9062922,0
2016-12-30,34.541,34.591,34.038,34.097,24682898,0
2017-01-03,34.402,34.512,33.691,34.097,22667922,0
2017-01-04,34.324,34.692,34.16,34.502,21998357,0
2017-01-05,34.364,34.694,34.27,34.639,15987778,0
2017-01-06,34.669,34.833,34.477,34.699,12940496,0
2017-01-09,34.634,35.04,34.591,34.976,18095377,0
2017-01-10,34.872,35.435,34.788,35.02,23727465,0
2017-01-11,34.926,35.425,34.911,35.41,20174173,0
2017-01-12,35.356,35.389,34.976,35.267,14186539,0
2017-01-13,35.554,36.018,35.435,35.934,23093244,0
2017-01-17,35.657,35.919,35.465,35.83,20665216,0
2017-01-18,35.884,35.934,35.647,35.697,14995044,0
2017-01-19,35.642,36.023,35.616,35.855,14083244,0
2017-01-20,36.082,36.348,35.919,36.329,23164396,0
2017-01-23,36.319,36.413,35.99,36.176,15676763,0
2017-01-24,36.146,36.437,36.047,36.348,15013697,0
2017-01-25,36.413,36.482,36.099,36.265,26071743,0
2017-01-26,36.106,37.958,36.047,37.282,51678620,0
2017-01-27,37.277,37.524,36.842,37.504,21478559,0
2017-01-30,37.455,37.484,36.788,37.203,22701421,0
2017-01-31,37.06,37.277,36.773,37.242,24284405,0
2017-02-01,37.178,37.622,37.158,37.336,17128229,0
2017-02-02,37.252,37.351,37.04,37.08,14674643,0
2017-02-03,37.183,37.257,37.005,37.163,14026060,0
2017-02-06,37.128,37.128,36.763,36.803,11426822,0
2017-02-07,36.867,37.133,36.798,36.966,15724076,0
2017-02-08,36.966,36.995,36.828,36.882,13787443,0
2017-02-09,36.882,37.153,36.818,37.05,13957409,0
2017-02-10,37.03,37.173,36.936,37.109,12626326,0
2017-02-13,37.133,37.39,37.084,37.385,20404613,0
2017-02-14,37.331,37.642,37.257,37.573,15227433,0
2017-02-15,37.405,37.854,37.375,37.823,13489801,0
2017-02-16,37.751,37.751,37.37,37.524,15582977,0
2017-02-17,37.499,37.549,37.045,37.193,18835711,0
2017-02-21,37.559,37.559,36.946,37.42,11993475,0
2017-02-22,37.4,37.746,37.351,37.469,12549484,0
2017-02-23,37.647,37.687,37.094,37.183,12515949,0
2017-02-24,37.252,37.43,37.005,37.42,11396865,0
2017-02-27,37.292,37.326,37.035,37.065,8601578,0
2017-02-28,37.153,37.153,36.719,36.956,15938243,0
2017-03-01,37.252,37.36,37.055,37.124,15667704,0
2017-03-02,37.055,37.084,36.729,36.985,10533539,0
2017-03-03,36.995,37.035,36.719,36.758,10934146,0
2017-03-06,36.61,37.035,36.446,36.976,11509448,0
2017-03-07,36.956,37.168,36.808,36.946,11200946,0
2017-03-08,36.704,36.877,36.63,36.65,12585540,0
2017-03-09,36.719,36.985,36.659,36.916,10757915,0
2017-03-10,37.133,37.143,36.669,36.857,11630862,0
2017-03-13,36.857,37.025,36.679,36.837,11129857,0
2017-03-14,36.748,37.143,36.699,36.946,9712569,0
2017-03-15,37.055,37.36,36.942,37.282,11282501,0
2017-03-16,37.232,37.519,37.114,37.213,13191944,0
2017-03-17,37.4,37.489,36.906,36.995,28154918,0
2017-03-20,37.065,37.282,36.946,37.015,11179634,0
2017-03-21,37.025,37.143,36.541,36.61,19042946,0
2017-03-22,36.714,36.798,36.353,36.581,11228195,0
2017-03-23,36.551,37.015,36.393,36.758,11837767,0
2017-03-24,36.778,37.104,36.62,36.916,17434417,0
2017-03-27,36.729,36.847,36.442,36.65,13375615,0
2017-03-28,36.492,36.813,36.235,36.63,13656976,0
2017-03-29,36.442,36.847,36.393,36.758,10075753,0
2017-03-30,36.669,37.084,36.669,37.045,10232071,0
2017-03-31,36.956,37.222,36.798,37.124,14866471,0
2017-04-03,37.161,37.577,37.072,37.25,16634929,0
2017-04-04,37.25,37.617,37.25,37.478,13083772,0
2017-04-05,37.518,37.672,36.928,37.032,17458799,0
2017-04-06,36.973,38.039,36.965,37.815,22629774,0
2017-04-07,37.944,37.954,37.607,37.711,14465501,0
2017-04-10,37.637,37.756,37.25,37.359,11044277,0
2017-04-11,37.359,37.359,36.868,36.923,20209146,0
2017-04-12,37.141,37.201,36.819,36.983,17079805,0
2017-04-13,37.062,37.081,36.685,36.834,17181711,0
2017-04-17,36.992,37.091,36.774,36.893,13245471,0
2017-04-18,36.873,37.478,36.745,37.28,22568641,0
2017-04-19,37.508,37.677,37.181,37.22,15050803,0
2017-04-20,37.458,37.806,37.339,37.687,15476413,0
2017-04-21,37.657,37.934,37.617,37.845,16332149,0
2017-04-24,38.272,38.311,37.677,37.696,20077376,0
2017-04-25,37.696,38.232,37.696,38.172,12627327,0
2017-04-26,38.361,38.857,38.172,38.47,31723443,0
2017-04-27,39.224,40.285,38.862,39.264,35468865,0
2017-04-28,39.174,39.214,38.668,38.867,19613758,0
2017-05-01,39.095,39.124,38.668,38.867,16109462,0
2017-05-02,38.996,39.026,38.738,39.016,14599556,0
2017-05-03,39.105,39.124,37.845,38.222,26516074,0
2017-05-04,38.063,38.351,37.592,37.974,17832335,0
2017-05-05,38.212,38.698,37.959,38.688,17787468,0
2017-05-08,39.006,39.036,38.46,38.876,17356621,0
2017-05-09,38.867,38.955,38.51,38.758,12615545,0
2017-05-10,38.698,38.778,38.46,38.778,13028165,0
2017-05-11,38.54,38.991,38.53,38.936,13591744,0
2017-05-12,38.896,38.906,38.569,38.658,12439692,0
2017-05-15,38.569,38.827,38.55,38.648,11117070,0
2017-05-16,38.768,38.768,38.371,38.5,17963845,0
2017-05-17,38.361,38.42,37.607,37.786,22352584,0
2017-05-18,38.133,38.688,37.786,38.351,20506547,0
2017-05-19,38.014,38.579,37.885,38.53,18821662,0
2017-05-22,38.698,39.234,38.44,39.164,13216564,0
2017-05-23,39.323,39.541,39.031,39.452,15616268,0
2017-05-24,39.522,40.066,39.352,39.998,17331412,0
2017-05-25,40.216,40.464,39.898,40.008,35393046,0
2017-05-26,39.878,40.652,39.878,40.572,18027691,0
2017-05-30,40.692,41.296,40.537,40.761,25681272,0
2017-05-31,40.77,41.366,40.732,41.346,26565752,0
2017-06-01,41.286,41.481,41.118,41.316,18119272,0
2017-06-02,41.356,41.822,41.208,41.644,17508926,0
2017-06-05,41.782,41.832,41.198,41.446,14418963,0
2017-06-06,41.485,41.504,41.208,41.376,12975999,0
2017-06-07,41.446,41.614,41.296,41.544,12969860,0
2017-06-08,41.466,41.554,40.394,40.602,25616190,0
2017-06-09,40.582,40.722,40.146,40.354,20667359,0
2017-06-12,40.226,41.178,40.226,40.632,15880240,0
2017-06-13,40.454,40.93,40.444,40.88,11524379,0
2017-06-14,41.068,41.068,40.523,40.752,12272026,0
2017-06-15,40.602,41.178,40.552,41.098,12280139,0
2017-06-16,40.83,41.003,40.344,40.94,27071176,0
2017-06-19,41.078,41.569,40.86,41.456,15272978,0
2017-06-20,40.166,40.672,39.59,40.056,28190123,0
2017-06-21,40.066,40.196,39.68,39.948,20283256,0
2017-06-22,40.008,40.251,39.59,39.61,18479577,0
2017-06-23,39.6,39.639,39.026,39.174,28092948,0
2017-06-26,39.352,39.422,38.842,39.264,18274063,0
2017-06-27,39.184,39.274,38.768,38.926,25270808,0
2017-06-28,38.946,39.67,38.857,39.531,18217701,0
2017-06-29,39.244,39.442,37.964,38.55,25007540,0
2017-06-30,38.965,38.985,38.587,38.756,18337976,0
2017-07-03,38.915,39.085,38.159,38.198,11590563,0
2017-07-05,38.348,38.607,38.134,38.547,20159043,0
2017-07-06,38.348,38.427,37.979,38.089,14181469,0
2017-07-07,38.139,38.577,38.089,38.407,17122385,0
2017-07-10,38.398,38.786,38.348,38.597,13733276,0
2017-07-11,38.577,38.816,38.457,38.607,19942644,0
2017-07-12,39.065,39.139,38.826,38.856,13472254,0
2017-07-13,38.895,39.194,38.875,39.144,16065533,0
2017-07-14,39.294,39.324,38.457,39.035,19873763,0
2017-07-17,38.955,39.164,38.895,39.035,10881329,0
2017-07-18,39.124,39.134,38.637,39.015,11974607,0
2017-07-19,39.095,39.194,38.676,39.174,11566499,0
2017-07-20,39.174,39.528,39.005,39.324,14169926,0
2017-07-21,39.214,39.831,39.174,39.463,11696572,0
2017-07-24,39.483,39.533,39.095,39.304,11274941,0
2017-07-25,39.483,39.752,39.324,39.582,17947108,0
2017-07-26,39.463,39.802,38.985,39.184,25470306,0
2017-07-27,39.981,40.08,38.706,39.264,51637849,0
2017-07-28,39.184,39.433,38.975,39.353,20000302,0
2017-07-31,39.772,40.489,39.732,40.28,27223804,0
2017-08-01,40.23,40.678,39.941,40.17,18862990,0
2017-08-02,40.001,40.021,39.378,39.841,16849770,0
2017-08-03,39.463,39.821,39.344,39.533,15121271,0
2017-08-04,39.672,39.672,39.373,39.433,11525067,0
2017-08-07,39.463,39.533,39.284,39.443,12332713,0
2017-08-08,39.453,40.001,39.264,39.752,13612547,0
2017-08-09,39.373,40.499,39.189,40.459,17475389,0
2017-08-10,40.23,40.877,40.21,40.558,20634926,0
2017-08-11,40.588,41.101,40.499,40.937,16806106,0
2017-08-14,41.305,41.8,41.206,41.723,18549334,0
2017-08-15,41.783,41.813,41.066,41.325,13656908,0
2017-08-16,41.504,41.504,40.877,41.066,11666619,0
2017-08-17,41.026,41.066,40.09,40.1,14809995,0
2017-08-18,39.951,40.593,39.876,40.349,19629814,0
2017-08-21,40.359,40.767,40.299,40.628,16521445,0
2017-08-22,40.758,41.335,40.69,41.176,11802011,0
2017-08-23,41.076,41.126,40.449,40.479,11769559,0
2017-08-24,40.628,40.703,39.841,39.971,14462672,0
2017-08-25,40.15,40.379,39.752,40.031,13421078,0
2017-08-28,40.17,40.309,40.001,40.17,8366447,0
2017-08-29,40.001,40.25,39.911,39.991,9184496,0
2017-08-30,39.931,40.758,39.841,40.653,11952502,0
2017-08-31,40.718,40.807,40.349,40.439,14333713,0
2017-09-01,40.598,41.052,40.479,40.887,11388450,0
2017-09-05,40.797,40.977,40.23,40.499,11890518,0
2017-09-06,40.628,41.166,40.379,40.997,14500357,0
2017-09-07,41.076,41.076,38.049,38.437,71010459,0
2017-09-08,38.288,38.299,37.352,38.049,54082604,0
2017-09-11,38.139,38.258,37.402,37.671,29768739,0
2017-09-12,38.218,38.666,37.402,37.74,36933638,0
2017-09-13,37.73,38.149,37.72,37.8,23495909,0
2017-09-14,37.78,37.88,37.412,37.442,26664483,0
2017-09-15,37.392,37.392,36.286,36.774,62544332,0
2017-09-18,36.725,37.148,36.436,36.954,27372006,0
2017-09-19,36.914,37.267,36.51,37.143,38706650,0
2017-09-20,37.282,37.641,37.093,37.302,30227959,0
2017-09-21,37.222,37.581,37.213,37.312,18636444,0
2017-09-22,37.123,37.979,37.113,37.939,21840964,0
2017-09-25,37.91,37.949,37.377,37.75,21693091,0
2017-09-26,37.74,37.92,37.481,37.651,16080044,0
2017-09-27,37.671,38.676,37.561,38.368,24744159,0
2017-09-28,38.089,38.238,37.571,37.661,16430405,0
2017-09-29,37.661,38.348,37.452,38.308,19285219,0
2017-10-02,38.248,38.686,37.77,37.81,18235937,0
2017-10-03,37.78,38.38,37.69,38.3,18532136,0
2017-10-04,38.35,38.61,38.12,38.59,20970851,0
2017-10-05,38.6,38.78,38.09,38.35,20140910,0
2017-10-06,38.31,38.45,37.95,38.01,18821309,0
2017-10-09,37.99,38.25,37.72,37.8,10685053,0
2017-10-10,37.8,38.04,37.51,37.69,15016699,0
2017-10-11,37.64,37.64,37.2,37.42,26369096,0
2017-10-12,36.8,36.9,35.78,35.95,50950606,0
2017-10-13,35.92,36.16,34.6,36.01,43672390,0
2017-10-16,36.16,37.09,36.12,36.61,26664741,0
2017-10-17,36.57,36.73,36.44,36.47,14919550,0
2017-10-18,36.61,36.61,36.13,36.2,17992852,0
2017-10-19,36.15,37.01,36.05,36.9,25102254,0
2017-10-20,37.2,37.22,36.87,37.22,14529351,0
2017-10-23,37.27,37.27,36.52,36.55,30745525,0
2017-10-24,36.64,36.88,36.26,36.5,25117790,0
2017-10-25,36.22,36.85,36.2,36.83,25542835,0
2017-10-26,35.89,37.2,35.52,36.27,58353585,0
2017-10-27,35.95,36.92,35.34,36.79,51081626,0
2017-10-30,36.63,36.7,36.06,36.5,29432242,0
2017-10-31,36.51,36.57,35.93,36.03,21828568,0
2017-11-01,36.25,36.42,35.94,36.08,18199801,0
2017-11-02,36.09,36.09,34.92,35.15,40318979,0
2017-11-03,35.08,35.69,34.78,35.68,30164260,0
2017-11-06,35.58,36.06,35.28,35.54,23359671,0
2017-11-07,35.57,36.91,35.57,36.39,38113915,0
2017-11-08,36.51,36.63,36.07,36.21,23914880,0
2017-11-09,35.98,36.92,35.83,36.56,16159532,0
2017-11-10,36.5,37.31,36.5,36.85,18010307,0
