Date,Open,High,Low,Close,Volume,OpenInt
1992-01-22,0.5102,0.6426,0.5102,0.5953,177814481,0
1992-01-23,0.6188,0.6709,0.5953,0.6519,40604025,0
1992-01-24,0.6568,0.6852,0.6331,0.6568,12746753,0
1992-01-27,0.6852,0.7088,0.6568,0.7088,11341358,0
1992-01-28,0.704,0.7133,0.6709,0.6946,21074134,0
1992-01-29,0.6709,0.6946,0.6426,0.6426,14009913,0
1992-01-30,0.6519,0.6568,0.5763,0.5763,11480205,0
1992-01-31,0.5905,0.6143,0.5763,0.6143,2641463,0
1992-02-03,0.6188,0.6188,0.5953,0.6048,2455207,0
1992-02-04,0.6143,0.6426,0.6143,0.6426,2644850,0
1992-02-05,0.6426,0.6426,0.6284,0.6284,1215751,0
1992-02-06,0.6426,0.6519,0.6284,0.6519,5824764,0
1992-02-07,0.6331,0.6519,0.6143,0.6143,4825749,0
1992-02-10,0.6143,0.6331,0.5763,0.5859,14964903,0
1992-02-11,0.5859,0.5859,0.5291,0.5291,10443937,0
1992-02-12,0.5386,0.5386,0.515,0.5386,4172156,0
1992-02-13,0.5386,0.5386,0.5102,0.5243,3430515,0
1992-02-14,0.5291,0.5291,0.5008,0.5056,14555139,0
1992-02-18,0.515,0.515,0.44885,0.46301,3223938,0
1992-02-19,0.44885,0.49598,0.44885,0.47721,4534512,0
1992-02-20,0.5291,0.5671,0.515,0.5386,5062804,0
1992-02-21,0.5386,0.5623,0.5243,0.5623,1974323,0
1992-02-24,0.5623,0.6048,0.5528,0.5671,3311988,0
1992-02-25,0.5859,0.5859,0.515,0.515,3311988,0
1992-02-26,0.5102,0.5291,0.5102,0.515,1754203,0
1992-02-27,0.5291,0.5291,0.5102,0.5243,216736,0
1992-02-28,0.515,0.5291,0.5102,0.5243,240440,0
1992-03-02,0.5291,0.5291,0.47248,0.47721,5479341,0
1992-03-03,0.48672,0.5102,0.47248,0.5102,562157,0
1992-03-04,0.5102,0.5291,0.48672,0.515,491040,0
1992-03-05,0.5102,0.5291,0.5008,0.5008,480882,0
1992-03-06,0.49598,0.515,0.47248,0.48672,1845638,0
1992-03-09,0.48672,0.5243,0.47248,0.515,1141248,0
1992-03-10,0.5008,0.5763,0.5008,0.5528,1632289,0
1992-03-11,0.5671,0.5671,0.5243,0.5243,1080290,0
1992-03-12,0.5102,0.5102,0.48672,0.5102,5885721,0
1992-03-13,0.49598,0.5102,0.49598,0.5008,1845638,0
1992-03-16,0.515,0.515,0.49598,0.49598,883876,0
1992-03-17,0.49598,0.515,0.49598,0.49598,419924,0
1992-03-18,0.515,0.515,0.49132,0.49598,667139,0
1992-03-19,0.5386,0.5671,0.5102,0.5671,3643865,0
1992-03-20,0.5671,0.5671,0.49598,0.5008,3044456,0
1992-03-23,0.515,0.515,0.49598,0.5102,643434,0
1992-03-24,0.5291,0.5481,0.48672,0.5008,2861582,0
1992-03-25,0.5102,0.5102,0.47721,0.5008,1015947,0
1992-03-26,0.5008,0.5008,0.47721,0.5008,159165,0
1992-03-27,0.47721,0.49598,0.42994,0.44885,4124745,0
1992-03-30,0.44409,0.47721,0.44409,0.47721,3413583,0
1992-03-31,0.47721,0.5243,0.46301,0.48672,9979988,0
1992-04-01,0.47248,0.48672,0.45827,0.46301,4043470,0
1992-04-02,0.45827,0.47721,0.44409,0.44409,3386490,0
1992-04-03,0.42994,0.44885,0.42994,0.44885,7115017,0
1992-04-06,0.44885,0.45827,0.43467,0.45827,4097654,0
1992-04-07,0.44409,0.45827,0.3827,0.3827,2604210,0
1992-04-08,0.3827,0.39216,0.33072,0.39216,4365188,0
1992-04-09,0.40633,0.41576,0.37797,0.40633,1256388,0
1992-04-10,0.41576,0.41576,0.3827,0.39688,3210393,0
1992-04-13,0.39688,0.39688,0.36852,0.36852,511360,0
1992-04-14,0.39688,0.39688,0.36852,0.36852,565543,0
1992-04-15,0.39688,0.39688,0.36852,0.36852,2075919,0
1992-04-16,0.39688,0.39688,0.32599,0.34489,2346838,0
1992-04-20,0.34489,0.34489,0.31184,0.32599,3779325,0
1992-04-21,0.31184,0.33072,0.3071,0.33072,20708393,0
1992-04-22,0.32599,0.35434,0.31656,0.32599,3213780,0
1992-04-23,0.35434,0.35434,0.32599,0.34489,2699033,0
1992-04-24,0.32599,0.34489,0.32599,0.34489,836464,0
1992-04-27,0.34489,0.35434,0.32599,0.33072,5218584,0
1992-04-28,0.36381,0.36381,0.33072,0.34961,2326521,0
1992-04-29,0.35907,0.36381,0.34017,0.34017,1984484,0
1992-04-30,0.34017,0.39216,0.34017,0.3827,1171726,0
1992-05-01,0.39216,0.39688,0.36852,0.36852,1402007,0
1992-05-04,0.39688,0.39688,0.36852,0.39216,67729,0
1992-05-05,0.39688,0.42049,0.3827,0.41576,2377317,0
1992-05-06,0.42049,0.44885,0.42049,0.42994,4446462,0
1992-05-07,0.44409,0.44409,0.40633,0.42994,680685,0
1992-05-08,0.42994,0.42994,0.37797,0.39688,2187675,0
1992-05-11,0.40633,0.40633,0.40633,0.40633,47410,0
1992-05-12,0.39216,0.39216,0.35434,0.37797,948217,0
1992-05-13,0.3827,0.3827,0.35434,0.35434,270921,0
1992-05-14,0.35434,0.35907,0.32599,0.32599,1175111,0
1992-05-15,0.31184,0.34017,0.31184,0.34017,985469,0
1992-05-18,0.34017,0.35434,0.32599,0.33072,3901239,0
1992-05-19,0.34489,0.34489,0.33072,0.33072,1029492,0
1992-05-20,0.34489,0.35907,0.33072,0.35434,2604210,0
1992-05-21,0.36381,0.39216,0.35434,0.3827,1530694,0
1992-05-22,0.36852,0.39216,0.36381,0.3827,294625,0
1992-05-26,0.35434,0.36381,0.34017,0.36381,684073,0
1992-05-27,0.34017,0.36381,0.34017,0.35434,484268,0
1992-05-28,0.34017,0.36381,0.34017,0.35434,1351211,0
1992-05-29,0.36381,0.36381,0.34017,0.36381,592637,0
1992-06-01,0.34017,0.34017,0.34017,0.34017,3387,0
1992-06-02,0.34017,0.35907,0.34017,0.35434,2292657,0
1992-06-03,0.34017,0.36381,0.34017,0.36381,81278,0
1992-06-04,0.36381,0.36381,0.36381,0.36381,3387,0
1992-06-05,0.35434,0.35434,0.35434,0.35434,3387,0
1992-06-08,0.34017,0.35434,0.34017,0.35434,2282496,0
1992-06-09,0.36381,0.36381,0.34017,0.34017,81278,0
1992-06-10,0.35434,0.35434,0.34017,0.34017,125300,0
1992-06-11,0.34017,0.34489,0.32599,0.34489,335262,0
1992-06-12,0.34489,0.34489,0.29292,0.29292,6732344,0
1992-06-15,0.29292,0.32599,0.29292,0.31656,2130104,0
1992-06-16,0.31656,0.32599,0.30237,0.3071,640047,0
1992-06-17,0.31656,0.31656,0.30237,0.30237,1266549,0
1992-06-18,0.31656,0.31656,0.30237,0.31656,1158181,0
1992-06-19,0.31656,0.31656,0.30237,0.31656,270921,0
1992-06-22,0.30237,0.30237,0.27876,0.29292,2180898,0
1992-06-23,0.30237,0.30237,0.27876,0.30237,121914,0
1992-06-24,0.27876,0.30237,0.27876,0.29292,711162,0
1992-06-25,0.29292,0.31656,0.29292,0.31656,1703405,0
1992-06-26,0.31656,0.32599,0.30237,0.32599,419924,0
1992-06-29,0.32599,0.32599,0.30237,0.30237,436857,0
1992-06-30,0.32599,0.36852,0.30237,0.36381,2038669,0
1992-07-01,0.36381,0.41576,0.34017,0.35434,2631303,0
1992-07-02,0.36852,0.36852,0.34017,0.35434,819532,0
1992-07-06,0.34489,0.34489,0.34489,0.34489,3589680,0
1992-07-07,0.34961,0.3827,0.34489,0.36852,2556802,0
1992-07-08,0.36381,0.36381,0.36381,0.36381,193031,0
1992-07-09,0.3827,0.3827,0.36852,0.3827,165938,0
1992-07-10,0.37797,0.3827,0.37797,0.3827,2096236,0
1992-07-13,0.3827,0.3827,0.36852,0.36852,118528,0
1992-07-14,0.3827,0.3827,0.36852,0.36852,54184,0
1992-07-15,0.3827,0.3827,0.36852,0.37797,67729,0
1992-07-16,0.3827,0.3827,0.36852,0.36852,108367,0
1992-07-17,0.36852,0.3827,0.36852,0.3827,88048,0
1992-07-20,0.36852,0.3827,0.36852,0.3827,589250,0
1992-07-21,0.3827,0.3827,0.36852,0.3827,60960,0
1992-07-22,0.36852,0.37797,0.36852,0.37797,176099,0
1992-07-23,0.36381,0.36381,0.36381,0.36381,13545,0
1992-07-24,0.36381,0.3827,0.36381,0.36852,199802,0
1992-07-27,0.3827,0.3827,0.35434,0.35434,23704,0
1992-07-28,0.35434,0.35907,0.35434,0.35434,680685,0
1992-07-29,0.3827,0.3827,0.35434,0.35434,40638,0
1992-07-30,0.35434,0.3827,0.35434,0.35434,3325535,0
1992-07-31,0.35434,0.36852,0.35434,0.35434,142232,0
1992-08-03,0.3827,0.3827,0.35434,0.36381,656980,0
1992-08-04,0.36381,0.37797,0.35434,0.35434,2370544,0
1992-08-05,0.36381,0.36852,0.32599,0.34017,2448432,0
1992-08-06,0.33072,0.33545,0.31656,0.32599,5025554,0
1992-08-07,0.33072,0.33072,0.32599,0.32599,1584879,0
1992-08-10,0.33072,0.33072,0.30237,0.30237,2925928,0
1992-08-11,0.31656,0.31656,0.30237,0.30237,9888553,0
1992-08-12,0.32599,0.32599,0.30237,0.30237,3064776,0
1992-08-13,0.31656,0.31656,0.30237,0.31656,910966,0
1992-08-14,0.31656,0.31656,0.30237,0.31656,172711,0
1992-08-17,0.31656,0.31656,0.30237,0.31656,318329,0
1992-08-18,0.30237,0.31656,0.30237,0.31656,2353611,0
1992-08-19,0.30237,0.31656,0.30237,0.30237,369127,0
1992-08-20,0.31656,0.31656,0.30237,0.3071,3549043,0
1992-08-21,0.31656,0.31656,0.30237,0.31184,2804014,0
1992-08-24,0.31656,0.31656,0.30237,0.31656,16932,0
1992-08-25,0.31656,0.31656,0.30237,0.30237,1327504,0
1992-08-26,0.31656,0.31656,0.2882,0.29292,1500216,0
1992-08-27,0.2882,0.31184,0.2882,0.29292,1713563,0
1992-08-28,0.31184,0.31184,0.2882,0.29292,4476942,0
1992-08-31,0.2882,0.30237,0.2882,0.29292,3968969,0
1992-09-01,0.30237,0.30237,0.29292,0.29767,3698048,0
1992-09-02,0.30237,0.31184,0.29767,0.31184,5045872,0
1992-09-03,0.31184,0.31184,0.29292,0.31184,54184,0
1992-09-04,0.30237,0.31184,0.29292,0.30237,1578107,0
1992-09-08,0.31184,0.31184,0.29292,0.3071,643434,0
1992-09-09,0.31184,0.31184,0.29292,0.3071,1960779,0
1992-09-10,0.31184,0.31184,0.29292,0.3071,3247645,0
1992-09-11,0.30237,0.31184,0.29292,0.31184,311556,0
1992-09-14,0.31184,0.31184,0.29292,0.31184,169325,0
1992-09-15,0.29292,0.31184,0.29292,0.31184,111752,0
1992-09-16,0.29292,0.31656,0.29292,0.31656,6088910,0
1992-09-17,0.32599,0.32599,0.30237,0.32599,128688,0
1992-09-18,0.30237,0.31184,0.30237,0.31184,50798,0
1992-09-21,0.32599,0.32599,0.31184,0.31184,995627,0
1992-09-22,0.32599,0.32599,0.31184,0.31184,1784681,0
1992-09-23,0.32599,0.32599,0.31656,0.31656,484268,0
1992-09-24,0.31184,0.33072,0.31184,0.32599,240440,0
1992-09-25,0.33072,0.33072,0.31656,0.33072,1412167,0
1992-09-28,0.33072,0.33072,0.31656,0.33072,352195,0
1992-09-29,0.33072,0.33072,0.31656,0.31656,20320,0
1992-09-30,0.33072,0.33072,0.31656,0.33072,890648,0
1992-10-01,0.31656,0.33072,0.31656,0.32599,992242,0
1992-10-02,0.33072,0.33072,0.31656,0.32599,873714,0
1992-10-05,0.31184,0.33072,0.31184,0.32599,162550,0
1992-10-06,0.33072,0.33072,0.31184,0.31184,30477,0
1992-10-07,0.33072,0.33072,0.31184,0.33072,10024013,0
1992-10-08,0.31184,0.33072,0.31184,0.33072,7020197,0
1992-10-09,0.31656,0.34017,0.31656,0.33072,1070131,0
1992-10-12,0.33072,0.34017,0.33072,0.33072,169325,0
1992-10-13,0.33072,0.34489,0.33072,0.34017,6400467,0
1992-10-14,0.33072,0.33072,0.33072,0.33072,20320,0
1992-10-15,0.35434,0.35434,0.33072,0.33072,121914,0
1992-10-16,0.33072,0.35434,0.33072,0.33072,430085,0
1992-10-19,0.35434,0.35434,0.33072,0.35434,5072962,0
1992-10-20,0.34017,0.35434,0.34017,0.34489,1117542,0
1992-10-21,0.36381,0.36381,0.34489,0.35907,1937073,0
1992-10-22,0.35434,0.36852,0.35434,0.36852,728094,0
1992-10-23,0.36381,0.36852,0.35434,0.36852,1259772,0
1992-10-26,0.36381,0.40162,0.36381,0.39216,663753,0
1992-10-27,0.40633,0.42994,0.39688,0.41104,1825318,0
1992-10-28,0.41576,0.41576,0.39688,0.41576,514747,0
1992-10-29,0.41576,0.42049,0.40633,0.41576,612956,0
1992-10-30,0.42049,0.42049,0.40633,0.40633,514747,0
1992-11-02,0.42994,0.42994,0.40633,0.40633,111752,0
1992-11-03,0.40633,0.42049,0.40633,0.42049,23704,0
1992-11-04,0.42049,0.42049,0.40633,0.40633,159165,0
1992-11-05,0.40633,0.42049,0.38743,0.39216,870327,0
1992-11-06,0.40633,0.40633,0.37797,0.3827,999014,0
1992-11-09,0.40633,0.40633,0.3827,0.40633,1293638,0
1992-11-10,0.3827,0.41576,0.3827,0.41576,3061388,0
1992-11-11,0.41576,0.43467,0.40633,0.42049,3755620,0
1992-11-12,0.42994,0.44409,0.42049,0.43467,1178500,0
1992-11-13,0.43467,0.43467,0.42049,0.42994,1713563,0
1992-11-16,0.43467,0.43467,0.42994,0.42994,2384091,0
1992-11-17,0.43467,0.44409,0.40633,0.42994,1283481,0
1992-11-18,0.41576,0.42994,0.39688,0.40633,57570,0
1992-11-19,0.41104,0.42994,0.40633,0.40633,1649222,0
1992-11-20,0.42994,0.42994,0.39688,0.39688,1134475,0
1992-11-23,0.42049,0.42049,0.39688,0.39688,1310572,0
1992-11-24,0.41576,0.41576,0.3827,0.3827,1093836,0
1992-11-25,0.40633,0.42049,0.39216,0.41576,985469,0
1992-11-27,0.42049,0.42049,0.39688,0.41576,233668,0
1992-11-30,0.41576,0.46301,0.41576,0.46301,4978142,0
1992-12-01,0.46301,0.46301,0.44885,0.46301,633272,0
1992-12-02,0.46301,0.46301,0.43939,0.44409,402992,0
1992-12-03,0.44885,0.47248,0.43467,0.45827,2644850,0
1992-12-04,0.47721,0.47721,0.45827,0.45827,2306200,0
1992-12-07,0.47248,0.47248,0.44885,0.46301,355582,0
1992-12-08,0.46301,0.48672,0.43467,0.47721,3589680,0
1992-12-09,0.48672,0.48672,0.45827,0.46301,1178500,0
1992-12-10,0.45827,0.47248,0.43467,0.43467,2587280,0
1992-12-11,0.43467,0.45827,0.40633,0.41576,5066190,0
1992-12-14,0.42049,0.42049,0.3827,0.40633,4869775,0
1992-12-15,0.41576,0.41576,0.40633,0.41576,220121,0
1992-12-16,0.41576,0.41576,0.40162,0.41576,1506989,0
1992-12-17,0.46301,0.49598,0.43467,0.48672,13173449,0
1992-12-18,0.47721,0.49598,0.44885,0.45827,3599841,0
1992-12-21,0.45827,0.46301,0.42994,0.44409,1371531,0
1992-12-22,0.44885,0.44885,0.42049,0.43939,3030910,0
1992-12-23,0.43939,0.47721,0.42994,0.46301,65596330,0
1992-12-24,0.47248,0.47248,0.46301,0.46301,2191059,0
1992-12-28,0.46775,0.48672,0.46301,0.48672,7230157,0
1992-12-29,0.47721,0.515,0.47721,0.49598,8500093,0
1992-12-30,0.49598,0.5481,0.49598,0.5291,12347146,0
1992-12-31,0.5433,0.5859,0.5433,0.5671,16780063,0
1993-01-04,0.5763,0.5763,0.515,0.5386,6051659,0
1993-01-05,0.5386,0.5528,0.5386,0.5386,1520533,0
1993-01-06,0.5291,0.5763,0.5291,0.5623,7646696,0
1993-01-07,0.5763,0.5763,0.5291,0.5291,5242289,0
1993-01-08,0.5386,0.5481,0.5243,0.5481,5296473,0
1993-01-11,0.5481,0.5528,0.5386,0.5481,4927344,0
1993-01-12,0.5528,0.5671,0.5386,0.5386,4967983,0
1993-01-13,0.5386,0.5528,0.5386,0.5481,2570348,0
1993-01-14,0.5481,0.5671,0.5481,0.5671,5245673,0
1993-01-15,0.5623,0.5763,0.5481,0.5528,6827167,0
1993-01-18,0.5481,0.5623,0.5481,0.5623,612956,0
1993-01-19,0.5481,0.5623,0.5386,0.5481,870327,0
1993-01-20,0.5386,0.5481,0.5243,0.5481,3369556,0
1993-01-21,0.5386,0.5528,0.5386,0.5528,2373929,0
1993-01-22,0.5481,0.5481,0.5386,0.5481,1083678,0
1993-01-25,0.5386,0.5386,0.5243,0.5291,4168771,0
1993-01-26,0.5243,0.5528,0.5243,0.5386,3938488,0
1993-01-27,0.5386,0.5481,0.5102,0.5243,7375777,0
1993-01-28,0.5102,0.5243,0.49598,0.49598,1483282,0
1993-01-29,0.49598,0.515,0.49598,0.5102,9126592,0
1993-02-01,0.5008,0.515,0.49598,0.5102,1253001,0
1993-02-02,0.49598,0.5102,0.48672,0.48672,2753217,0
1993-02-03,0.5008,0.5008,0.45827,0.46301,3654024,0
1993-02-04,0.45827,0.47248,0.41576,0.41576,3714980,0
1993-02-05,0.42994,0.44409,0.42049,0.44409,12892371,0
1993-02-08,0.44885,0.45827,0.42994,0.44885,3251032,0
1993-02-09,0.46301,0.47248,0.44885,0.47248,1425712,0
1993-02-10,0.44885,0.45827,0.43467,0.43467,6884736,0
1993-02-11,0.44409,0.44885,0.42994,0.44409,5567392,0
1993-02-12,0.44885,0.44885,0.43467,0.43467,1036267,0
1993-02-16,0.43467,0.44409,0.36852,0.3827,6982945,0
1993-02-17,0.3827,0.3827,0.34489,0.36381,9841142,0
1993-02-18,0.34489,0.36381,0.34489,0.35434,11239764,0
1993-02-19,0.36381,0.36381,0.34489,0.34489,7707654,0
1993-02-22,0.36381,0.36381,0.33072,0.33072,1595037,0
1993-02-23,0.34489,0.34489,0.31656,0.31656,3742072,0
1993-02-24,0.33072,0.36381,0.32599,0.36381,18568129,0
1993-02-25,0.36381,0.39216,0.34017,0.3827,12780618,0
1993-02-26,0.39688,0.41576,0.3827,0.41576,4429530,0
1993-03-01,0.41576,0.41576,0.39216,0.40162,2052214,0
1993-03-02,0.41576,0.41576,0.39216,0.40162,2008189,0
1993-03-03,0.42049,0.42049,0.39688,0.41576,6505449,0
1993-03-04,0.39688,0.41576,0.39688,0.40633,5611416,0
1993-03-05,0.41576,0.41576,0.39688,0.41576,2770149,0
1993-03-08,0.41576,0.41576,0.39688,0.39688,2624531,0
1993-03-09,0.39688,0.41576,0.3827,0.39216,5320176,0
1993-03-10,0.40633,0.40633,0.3827,0.3827,2052214,0
1993-03-11,0.40633,0.40633,0.3827,0.3827,585863,0
1993-03-12,0.3827,0.39688,0.3827,0.38743,1334276,0
1993-03-15,0.39688,0.39688,0.39688,0.39688,321716,0
1993-03-16,0.40633,0.43467,0.39216,0.42994,1195432,0
1993-03-17,0.43467,0.43467,0.40633,0.40633,971924,0
1993-03-18,0.39688,0.42049,0.39216,0.39688,433472,0
1993-03-19,0.39216,0.40633,0.39216,0.39216,1015947,0
1993-03-22,0.39216,0.39216,0.3827,0.39216,426697,0
1993-03-23,0.3827,0.39216,0.37797,0.39216,1852411,0
1993-03-24,0.37797,0.3827,0.34017,0.36381,3765777,0
1993-03-25,0.36852,0.36852,0.34017,0.34017,958376,0
1993-03-26,0.35434,0.35434,0.34017,0.34017,1727109,0
1993-03-29,0.34017,0.35434,0.34017,0.34017,1239455,0
1993-03-30,0.34017,0.35434,0.33072,0.33072,1439260,0
1993-03-31,0.33072,0.3827,0.33072,0.36381,15269689,0
1993-04-01,0.36381,0.37797,0.35434,0.36852,1022720,0
1993-04-02,0.36381,0.37797,0.35434,0.35907,1855797,0
1993-04-05,0.35434,0.36381,0.35434,0.35434,304784,0
1993-04-06,0.35434,0.36381,0.34489,0.35434,1290253,0
1993-04-07,0.36381,0.37797,0.35434,0.35434,1374914,0
1993-04-08,0.35907,0.36852,0.35434,0.35434,2715965,0
1993-04-12,0.36852,0.37797,0.35434,0.36852,1791454,0
1993-04-13,0.36381,0.39216,0.36381,0.37797,680685,0
1993-04-14,0.37797,0.39688,0.36852,0.37797,3030910,0
1993-04-15,0.36852,0.3827,0.36381,0.3827,2394248,0
1993-04-16,0.36852,0.3827,0.36852,0.37797,2021735,0
1993-04-19,0.37797,0.3827,0.36852,0.3827,5679146,0
1993-04-20,0.36852,0.39688,0.36852,0.3827,1798225,0
1993-04-21,0.39216,0.42994,0.3827,0.42049,1639062,0
1993-04-22,0.43467,0.43467,0.40633,0.42049,338648,0
1993-04-23,0.40633,0.42049,0.40633,0.42049,5350655,0
1993-04-26,0.40633,0.42049,0.39216,0.39216,2133490,0
1993-04-27,0.40633,0.42049,0.39216,0.42049,3538881,0
1993-04-28,0.42994,0.44409,0.40633,0.44409,1622130,0
1993-04-29,0.42994,0.44885,0.42994,0.43467,1987870,0
1993-04-30,0.44885,0.44885,0.42994,0.43467,4090880,0
1993-05-03,0.44885,0.49598,0.43467,0.48672,4581924,0
1993-05-04,0.47721,0.49598,0.46301,0.47248,1408779,0
1993-05-05,0.46301,0.47721,0.45827,0.47721,1683085,0
1993-05-06,0.47721,0.47721,0.46301,0.47248,619727,0
1993-05-07,0.47721,0.47721,0.46301,0.47248,480882,0
1993-05-10,0.47721,0.47721,0.44885,0.44885,474109,0
1993-05-11,0.47248,0.47248,0.44885,0.45827,711162,0
1993-05-12,0.47248,0.47248,0.45827,0.46775,927898,0
1993-05-13,0.46775,0.47248,0.44885,0.44885,1114157,0
1993-05-14,0.44885,0.46301,0.44885,0.46301,1473124,0
1993-05-17,0.46301,0.46301,0.44885,0.45827,1120928,0
1993-05-18,0.44885,0.48195,0.44885,0.47721,3667570,0
1993-05-19,0.47248,0.5102,0.47248,0.49598,6071978,0
1993-05-20,0.49598,0.5102,0.49598,0.5102,1913369,0
1993-05-21,0.49598,0.515,0.49598,0.5102,1815158,0
1993-05-24,0.5102,0.5243,0.48672,0.48672,887261,0
1993-05-25,0.47721,0.5008,0.47248,0.47248,768734,0
1993-05-26,0.47721,0.48672,0.47248,0.47248,978695,0
1993-05-27,0.47721,0.47721,0.46301,0.47721,2610985,0
1993-05-28,0.46301,0.47721,0.46301,0.47721,193031,0
1993-06-01,0.47721,0.49132,0.47248,0.48672,3271351,0
1993-06-02,0.47721,0.5008,0.47248,0.47721,1815158,0
1993-06-03,0.47721,0.5102,0.47721,0.5102,795825,0
1993-06-04,0.49598,0.5481,0.49598,0.5386,12164274,0
1993-06-07,0.5386,0.5386,0.5102,0.5102,5012006,0
1993-06-08,0.5243,0.5243,0.5102,0.5102,4270366,0
1993-06-09,0.5102,0.5243,0.47721,0.5008,18774706,0
1993-06-10,0.5102,0.515,0.49598,0.5008,6861032,0
1993-06-11,0.515,0.515,0.49598,0.515,1192044,0
1993-06-14,0.49598,0.515,0.49598,0.5008,1527309,0
1993-06-15,0.5008,0.515,0.49598,0.49598,2594054,0
1993-06-16,0.49598,0.5008,0.48672,0.48672,1469737,0
1993-06-17,0.5008,0.5243,0.48672,0.515,4378732,0
1993-06-18,0.5243,0.5243,0.5102,0.5102,1838867,0
1993-06-21,0.515,0.5243,0.5102,0.5102,1134475,0
1993-06-22,0.5102,0.5243,0.5102,0.5102,1435871,0
1993-06-23,0.5102,0.5102,0.49598,0.5008,1402007,0
1993-06-24,0.5008,0.5102,0.49132,0.49132,162550,0
1993-06-25,0.5008,0.5102,0.47248,0.47248,1385075,0
1993-06-28,0.47248,0.49598,0.47248,0.48672,765347,0
1993-06-29,0.49598,0.5008,0.48672,0.48672,3349240,0
1993-06-30,0.48672,0.49598,0.47721,0.48195,3169754,0
1993-07-01,0.49598,0.49598,0.47721,0.49598,2424729,0
1993-07-02,0.49598,0.5008,0.47721,0.48195,2556802,0
1993-07-06,0.5008,0.5008,0.47721,0.47721,829691,0
1993-07-07,0.47721,0.48672,0.47248,0.47721,1540852,0
1993-07-08,0.47248,0.48672,0.47248,0.48672,4984915,0
1993-07-09,0.47248,0.48672,0.47248,0.47248,1307187,0
1993-07-12,0.48672,0.48672,0.47248,0.47721,193031,0
1993-07-13,0.47248,0.48672,0.47248,0.47248,165938,0
1993-07-14,0.47248,0.48672,0.47248,0.48672,206576,0
1993-07-15,0.47248,0.47721,0.46301,0.46301,342036,0
1993-07-16,0.46301,0.47248,0.44409,0.44409,1415554,0
1993-07-19,0.42994,0.44409,0.39216,0.39688,2864970,0
1993-07-20,0.41576,0.43939,0.40633,0.43939,3251032,0
1993-07-21,0.42994,0.43467,0.40633,0.40633,3667570,0
1993-07-22,0.42049,0.42049,0.39216,0.39216,487653,0
1993-07-23,0.39216,0.40633,0.39216,0.40633,1730497,0
1993-07-26,0.40633,0.41576,0.39688,0.39688,1083678,0
1993-07-27,0.40633,0.41576,0.39688,0.40633,4531124,0
1993-07-28,0.41576,0.41576,0.41104,0.41576,189643,0
1993-07-29,0.42049,0.42049,0.39688,0.42049,1757588,0
1993-07-30,0.42049,0.42049,0.39688,0.40633,81278,0
1993-08-02,0.39688,0.42049,0.39688,0.42049,802597,0
1993-08-03,0.41576,0.45827,0.41576,0.45356,1479897,0
1993-08-04,0.46301,0.49598,0.46301,0.48672,2973339,0
1993-08-05,0.47721,0.47721,0.44885,0.46301,3176528,0
1993-08-06,0.46301,0.46301,0.44885,0.44885,1154794,0
1993-08-09,0.44885,0.47248,0.44409,0.44885,1239455,0
1993-08-10,0.44885,0.45827,0.44409,0.44885,1046426,0
1993-08-11,0.44885,0.45827,0.44409,0.44409,2241856,0
1993-08-12,0.45827,0.45827,0.44409,0.45827,199802,0
1993-08-13,0.45827,0.45827,0.44409,0.44409,1374914,0
1993-08-16,0.44409,0.45827,0.44409,0.45827,1456192,0
1993-08-17,0.45827,0.45827,0.44409,0.44409,2661783,0
1993-08-18,0.45827,0.45827,0.43467,0.45827,247213,0
1993-08-19,0.43467,0.45827,0.43467,0.43467,203191,0
1993-08-20,0.45827,0.45827,0.43467,0.43467,2343453,0
1993-08-23,0.43467,0.45827,0.43467,0.43467,118528,0
1993-08-24,0.44409,0.45827,0.42049,0.42049,616341,0
1993-08-25,0.42049,0.42994,0.40633,0.40633,1459577,0
1993-08-26,0.40633,0.42049,0.40633,0.41576,223510,0
1993-08-27,0.41104,0.42994,0.40633,0.41576,789052,0
1993-08-30,0.41576,0.43467,0.41576,0.42049,521520,0
1993-08-31,0.42049,0.43467,0.42049,0.43467,4825749,0
1993-09-01,0.43467,0.43467,0.42049,0.43467,1794841,0
1993-09-02,0.44409,0.47248,0.42994,0.46301,4101039,0
1993-09-03,0.47248,0.515,0.45827,0.5102,4053630,0
1993-09-07,0.5008,0.5102,0.48672,0.48672,4131519,0
1993-09-08,0.5008,0.5008,0.48672,0.49132,853396,0
1993-09-09,0.48672,0.49598,0.47721,0.48672,1476510,0
1993-09-10,0.47721,0.48672,0.45827,0.45827,3826734,0
1993-09-13,0.45827,0.46301,0.45827,0.45827,1178500,0
1993-09-14,0.45827,0.45827,0.43467,0.44409,1117542,0
1993-09-15,0.43467,0.44409,0.42994,0.44409,1124316,0
1993-09-16,0.44409,0.44409,0.42994,0.42994,152392,0
1993-09-17,0.42994,0.44409,0.42049,0.42049,2197833,0
1993-09-20,0.42049,0.43467,0.42049,0.43467,223510,0
1993-09-21,0.43467,0.43467,0.42049,0.43467,12292962,0
1993-09-22,0.43467,0.44409,0.42994,0.42994,2526322,0
1993-09-23,0.42994,0.44409,0.42994,0.44409,3657410,0
1993-09-24,0.44409,0.44409,0.42994,0.42994,3589680,0
1993-09-27,0.44409,0.44409,0.42049,0.42994,1686473,0
1993-09-28,0.42522,0.43467,0.42049,0.42994,6329351,0
1993-09-29,0.42994,0.42994,0.42049,0.42994,1730497,0
1993-09-30,0.42049,0.43467,0.42049,0.42994,2655007,0
1993-10-01,0.42994,0.43467,0.42049,0.42994,15279846,0
1993-10-04,0.43467,0.44885,0.42994,0.43467,1026107,0
1993-10-05,0.44409,0.44885,0.42994,0.43467,904194,0
1993-10-06,0.44885,0.46301,0.43467,0.46301,4270366,0
1993-10-07,0.46301,0.47248,0.44885,0.47248,3755620,0
1993-10-08,0.45827,0.49598,0.45827,0.47721,5462411,0
1993-10-11,0.47721,0.48672,0.47248,0.47721,8530571,0
1993-10-12,0.47248,0.5008,0.47248,0.48672,11568253,0
1993-10-13,0.49598,0.5243,0.49598,0.515,12154117,0
1993-10-14,0.515,0.5386,0.515,0.5291,15337416,0
1993-10-15,0.5291,0.5623,0.5291,0.5528,7849885,0
1993-10-18,0.5623,0.5623,0.5243,0.5243,11087373,0
1993-10-19,0.5386,0.5386,0.46301,0.46775,8340928,0
1993-10-20,0.47248,0.47721,0.44409,0.44409,38561973,0
1993-10-21,0.44885,0.45827,0.43467,0.43939,6024570,0
1993-10-22,0.43467,0.45827,0.43467,0.44409,20776124,0
1993-10-25,0.45827,0.45827,0.44409,0.44885,4531124,0
1993-10-26,0.44409,0.45827,0.44409,0.45827,1093836,0
1993-10-27,0.45827,0.45827,0.44409,0.44409,1747430,0
1993-10-28,0.44409,0.45827,0.44409,0.44885,1970938,0
1993-10-29,0.45827,0.45827,0.42049,0.42049,7758451,0
1993-11-01,0.43467,0.44409,0.42049,0.44409,4134904,0
1993-11-02,0.42049,0.44409,0.42049,0.44409,4680130,0
1993-11-03,0.44885,0.44885,0.43467,0.43467,4043470,0
1993-11-04,0.44885,0.44885,0.42994,0.43467,1144634,0
1993-11-05,0.43467,0.44409,0.40633,0.41104,3982513,0
1993-11-08,0.41576,0.42049,0.40633,0.41576,1957393,0
1993-11-09,0.40633,0.42994,0.39216,0.39216,2749831,0
1993-11-10,0.3827,0.39216,0.35434,0.36381,8486546,0
1993-11-11,0.36852,0.39688,0.35434,0.39216,23312605,0
1993-11-12,0.39688,0.39688,0.37797,0.38743,4666586,0
1993-11-15,0.39688,0.39688,0.37797,0.39216,1195432,0
1993-11-16,0.39216,0.39216,0.37797,0.3827,3786095,0
1993-11-17,0.39216,0.39216,0.34489,0.34489,6227757,0
1993-11-18,0.35434,0.36381,0.34489,0.36381,8679576,0
1993-11-19,0.36381,0.36381,0.34489,0.35907,2814175,0
1993-11-22,0.36381,0.36381,0.34489,0.36381,4524351,0
1993-11-23,0.36381,0.36852,0.34489,0.36381,487653,0
1993-11-24,0.36381,0.36381,0.34489,0.36381,535066,0
1993-11-26,0.36381,0.36381,0.34489,0.36381,772118,0
1993-11-29,0.36381,0.36852,0.35434,0.36381,5462411,0
1993-11-30,0.36852,0.41104,0.35434,0.40633,8154669,0
1993-12-01,0.41576,0.41576,0.39688,0.40633,1249616,0
1993-12-02,0.40633,0.41576,0.39688,0.40162,1198819,0
1993-12-03,0.40633,0.41576,0.39216,0.39688,9411057,0
1993-12-06,0.39688,0.40633,0.37797,0.37797,3010591,0
1993-12-07,0.40633,0.40633,0.37797,0.38743,2732898,0
1993-12-08,0.37797,0.39688,0.37797,0.39216,1825318,0
1993-12-09,0.3827,0.39216,0.37797,0.39216,4216182,0
1993-12-10,0.37797,0.39216,0.36852,0.36852,616341,0
1993-12-13,0.3827,0.3827,0.31184,0.31656,24965212,0
1993-12-14,0.32599,0.33072,0.30237,0.31656,18815343,0
1993-12-15,0.34489,0.34489,0.33545,0.34489,4050242,0
1993-12-16,0.34489,0.34489,0.33072,0.33072,11436181,0
1993-12-17,0.33072,0.34489,0.32599,0.34017,4161997,0
1993-12-20,0.34489,0.34489,0.33072,0.33072,9729389,0
1993-12-21,0.34489,0.34489,0.33072,0.34489,9600701,0
1993-12-22,0.34489,0.34489,0.34017,0.34017,3325535,0
1993-12-23,0.33072,0.34489,0.33072,0.33072,4825749,0
1993-12-27,0.33072,0.34489,0.33072,0.34489,7233544,0
1993-12-28,0.34489,0.36381,0.34489,0.36381,6082137,0
1993-12-29,0.36381,0.36381,0.34489,0.36381,7047288,0
1993-12-30,0.35434,0.35434,0.32599,0.34017,12421648,0
1993-12-31,0.34489,0.35434,0.34017,0.35434,6099072,0
1994-01-03,0.35434,0.35434,0.34489,0.35434,924512,0
1994-01-04,0.35434,0.38743,0.35434,0.3827,9651500,0
1994-01-05,0.39216,0.41576,0.3827,0.3827,9529587,0
1994-01-06,0.39688,0.39688,0.37797,0.39216,3413583,0
1994-01-07,0.37797,0.39688,0.37797,0.39216,2475524,0
1994-01-10,0.39688,0.39688,0.3827,0.39216,3044456,0
1994-01-11,0.41576,0.42049,0.39216,0.41576,5668985,0
1994-01-12,0.41576,0.41576,0.39216,0.40633,2624531,0
1994-01-13,0.40633,0.40633,0.39216,0.40633,1124316,0
1994-01-14,0.40633,0.40633,0.39688,0.39688,2228311,0
1994-01-17,0.40633,0.40633,0.37325,0.37325,2245244,0
1994-01-18,0.3827,0.3827,0.36852,0.3827,3400038,0
1994-01-19,0.3827,0.39216,0.37797,0.3827,5008621,0
1994-01-20,0.3827,0.39216,0.36852,0.36852,633272,0
1994-01-21,0.37325,0.39216,0.36852,0.3827,4273751,0
1994-01-24,0.37797,0.39216,0.37797,0.38743,1134475,0
1994-01-25,0.3827,0.39216,0.35907,0.36381,3772552,0
1994-01-26,0.35434,0.37797,0.35434,0.35907,2445047,0
1994-01-27,0.37797,0.3827,0.35434,0.3827,6146482,0
1994-01-28,0.3827,0.3827,0.36852,0.36852,1462963,0
1994-01-31,0.3827,0.3827,0.36381,0.37797,2397635,0
1994-02-01,0.37797,0.37797,0.35434,0.36852,2888676,0
1994-02-02,0.36852,0.36852,0.34489,0.35434,2075919,0
1994-02-03,0.36381,0.36381,0.34489,0.36381,2892065,0
1994-02-04,0.36381,0.36381,0.35434,0.36381,3948651,0
1994-02-07,0.35434,0.36381,0.35434,0.35434,3230713,0
1994-02-08,0.36381,0.36381,0.35434,0.35907,938059,0
1994-02-09,0.35434,0.36381,0.34017,0.34017,1862571,0
1994-02-10,0.34017,0.35434,0.34017,0.35434,3853827,0
1994-02-11,0.35434,0.36381,0.34017,0.34017,894033,0
1994-02-14,0.35434,0.35434,0.33072,0.34017,1882888,0
1994-02-15,0.33072,0.34489,0.33072,0.34489,1083678,0
1994-02-16,0.33072,0.36381,0.33072,0.36381,734870,0
1994-02-17,0.36852,0.36852,0.34489,0.34961,4148452,0
1994-02-18,0.36381,0.36381,0.34017,0.34017,646820,0
1994-02-22,0.34017,0.35434,0.34017,0.34489,3081707,0
1994-02-23,0.34489,0.35434,0.34489,0.35434,220121,0
1994-02-24,0.34489,0.35434,0.33072,0.34017,358969,0
1994-02-25,0.35434,0.35434,0.33072,0.33072,409765,0
1994-02-28,0.33545,0.35434,0.33545,0.35434,419924,0
1994-03-01,0.34489,0.35434,0.33072,0.35434,4382119,0
1994-03-02,0.34017,0.35434,0.34017,0.34489,1557784,0
1994-03-03,0.34489,0.34489,0.32599,0.32599,2817562,0
1994-03-04,0.34489,0.34489,0.32599,0.34017,406377,0
1994-03-07,0.32599,0.34489,0.32599,0.32599,84663,0
1994-03-08,0.34489,0.34489,0.32599,0.32599,298010,0
1994-03-09,0.34489,0.34489,0.29292,0.31656,4375347,0
1994-03-10,0.31656,0.31656,0.30237,0.31656,2529708,0
1994-03-11,0.31656,0.32599,0.30237,0.31656,2113171,0
1994-03-14,0.32599,0.32599,0.31184,0.32599,1852411,0
1994-03-15,0.32599,0.34017,0.32599,0.34017,1164952,0
1994-03-16,0.32599,0.34017,0.31656,0.33072,3911397,0
1994-03-17,0.33072,0.34017,0.32599,0.34017,220121,0
1994-03-18,0.34017,0.34017,0.31656,0.32599,1615356,0
1994-03-21,0.31656,0.34017,0.31656,0.31656,602796,0
1994-03-22,0.34017,0.34017,0.31656,0.34017,660365,0
1994-03-23,0.34017,0.34017,0.31184,0.31656,1615356,0
1994-03-24,0.32599,0.32599,0.30237,0.31656,778893,0
1994-03-25,0.30237,0.32599,0.30237,0.31656,1764363,0
1994-03-28,0.32599,0.32599,0.30237,0.31656,684073,0
1994-03-29,0.31656,0.31656,0.27876,0.29292,3464379,0
1994-03-30,0.29292,0.30237,0.27876,0.29292,1043039,0
1994-03-31,0.2882,0.31656,0.2882,0.31656,9085955,0
1994-04-04,0.31184,0.31184,0.29292,0.30237,2343453,0
1994-04-05,0.31656,0.31656,0.30237,0.30237,3416969,0
1994-04-06,0.31656,0.31656,0.30237,0.31656,1005788,0
1994-04-07,0.31656,0.31656,0.30237,0.31656,585863,0
1994-04-08,0.30237,0.31656,0.30237,0.30237,1960779,0
1994-04-11,0.30237,0.31656,0.30237,0.31184,7948094,0
1994-04-12,0.31656,0.31656,0.30237,0.30237,670525,0
1994-04-13,0.30237,0.31656,0.30237,0.3071,172711,0
1994-04-14,0.31656,0.31656,0.2882,0.2882,602796,0
1994-04-15,0.2882,0.30237,0.2882,0.30237,1462963,0
1994-04-18,0.2882,0.30237,0.2882,0.29292,535066,0
1994-04-19,0.2882,0.30237,0.27403,0.2882,585863,0
1994-04-20,0.2882,0.2882,0.25039,0.26459,3792869,0
1994-04-21,0.26459,0.27403,0.25987,0.27403,1242842,0
1994-04-22,0.27403,0.27403,0.25987,0.26459,270921,0
1994-04-25,0.25987,0.27403,0.25987,0.26459,7267409,0
1994-04-26,0.27403,0.27403,0.25987,0.26459,3908011,0
1994-04-28,0.27403,0.27876,0.25987,0.27403,284464,0
1994-04-29,0.25987,0.27403,0.25987,0.26459,298010,0
1994-05-02,0.27403,0.27403,0.25987,0.25987,399607,0
1994-05-03,0.27403,0.27403,0.25987,0.26459,826303,0
1994-05-04,0.27403,0.27403,0.25987,0.27403,765347,0
1994-05-05,0.27403,0.27403,0.26459,0.27403,2123329,0
1994-05-06,0.27403,0.27403,0.25987,0.26459,640047,0
1994-05-09,0.27403,0.27403,0.25987,0.25987,94822,0
1994-05-10,0.25987,0.27403,0.25987,0.27403,253986,0
1994-05-11,0.25987,0.27403,0.25987,0.27403,541838,0
1994-05-12,0.27403,0.27403,0.25039,0.25512,5025554,0
1994-05-13,0.27403,0.27403,0.25512,0.26459,1313957,0
1994-05-16,0.27403,0.27403,0.25039,0.25987,866941,0
1994-05-17,0.25987,0.27403,0.25039,0.25039,870327,0
1994-05-18,0.27403,0.27403,0.25039,0.25039,1046426,0
1994-05-19,0.25039,0.27403,0.25039,0.27403,596023,0
1994-05-20,0.27403,0.27403,0.25039,0.27403,7277569,0
1994-05-23,0.27403,0.27403,0.25039,0.25039,101595,0
1994-05-24,0.27403,0.27403,0.24567,0.25987,822917,0
1994-05-25,0.25987,0.25987,0.24567,0.25987,782279,0
1994-05-26,0.25987,0.25987,0.24567,0.24567,1828705,0
1994-05-27,0.25039,0.25987,0.24567,0.25987,494427,0
1994-05-31,0.24567,0.25512,0.20789,0.22678,6488517,0
1994-06-01,0.22678,0.23624,0.21261,0.23151,90145004,0
1994-06-02,0.23624,0.23624,0.21261,0.22678,4514191,0
1994-06-03,0.22678,0.22678,0.21261,0.22207,1645835,0
1994-06-06,0.22678,0.22678,0.20789,0.20789,2898835,0
1994-06-07,0.20789,0.21261,0.19841,0.20789,3176528,0
1994-06-08,0.21261,0.21261,0.19372,0.21261,15466105,0
1994-06-09,0.21261,0.23624,0.21261,0.23624,10457485,0
1994-06-10,0.23624,0.23624,0.21261,0.22207,941446,0
1994-06-13,0.23624,0.25987,0.22678,0.24567,4256817,0
1994-06-14,0.25987,0.26459,0.23624,0.25039,2790468,0
1994-06-15,0.25987,0.26459,0.24567,0.24567,1906593,0
1994-06-16,0.25987,0.25987,0.24567,0.24567,1710177,0
1994-06-17,0.25987,0.25987,0.24095,0.24095,2387476,0
1994-06-20,0.25039,0.25039,0.22678,0.22678,1733884,0
1994-06-21,0.22678,0.24567,0.22678,0.23624,8571209,0
1994-06-22,0.24567,0.25039,0.23624,0.23624,281079,0
1994-06-23,0.25987,0.25987,0.23624,0.23624,7565421,0
1994-06-24,0.23624,0.25039,0.22678,0.24095,4172156,0
1994-06-27,0.22678,0.25039,0.22678,0.25039,308171,0
1994-06-28,0.25039,0.25039,0.22678,0.23624,558771,0
1994-06-29,0.24567,0.24567,0.22678,0.24567,433472,0
1994-06-30,0.23624,0.25039,0.23624,0.25039,1310572,0
1994-07-01,0.24567,0.25039,0.24567,0.25039,101595,0
1994-07-05,0.25039,0.25039,0.24567,0.24567,745028,0
1994-07-06,0.25039,0.25987,0.24567,0.25039,3423743,0
1994-07-07,0.25039,0.25987,0.23624,0.24095,1297026,0
1994-07-08,0.23624,0.25987,0.23624,0.25987,1408779,0
1994-07-11,0.23624,0.25987,0.23624,0.24567,2763377,0
1994-07-12,0.23624,0.24567,0.22678,0.23624,1954004,0
1994-07-13,0.22678,0.24567,0.22678,0.22678,392833,0
1994-07-14,0.23151,0.24567,0.22678,0.23624,1232684,0
1994-07-15,0.23624,0.24567,0.23624,0.24567,646820,0
1994-07-18,0.24095,0.25987,0.23624,0.25987,4206022,0
1994-07-19,0.25987,0.26459,0.24567,0.26459,4067174,0
1994-07-20,0.26459,0.27876,0.25987,0.26459,3403423,0
1994-07-21,0.27403,0.27876,0.25987,0.27876,1446031,0
1994-07-22,0.27876,0.27876,0.25039,0.26459,3501631,0
1994-07-25,0.25039,0.26459,0.25039,0.26459,2489070,0
1994-07-26,0.26459,0.26459,0.25039,0.26459,138847,0
1994-07-27,0.26459,0.26459,0.25039,0.26459,5326950,0
1994-07-28,0.25987,0.27876,0.25987,0.27403,785664,0
1994-07-29,0.26459,0.2882,0.26459,0.27403,3257804,0
1994-08-01,0.2882,0.2882,0.27403,0.27403,897421,0
1994-08-02,0.27876,0.2882,0.27403,0.27403,2011575,0
1994-08-03,0.2882,0.2882,0.27876,0.27876,1266549,0
1994-08-04,0.27876,0.2882,0.27403,0.27403,1107382,0
1994-08-05,0.2882,0.2882,0.27403,0.27876,1652607,0
1994-08-08,0.2882,0.2882,0.26459,0.26931,1527309,0
1994-08-09,0.26459,0.27876,0.25039,0.26931,2976726,0
1994-08-10,0.25987,0.29292,0.25987,0.2882,4070563,0
1994-08-11,0.30237,0.30237,0.27876,0.2882,1158181,0
1994-08-12,0.30237,0.31184,0.29292,0.30237,2543254,0
1994-08-15,0.31184,0.31184,0.29292,0.30237,1083678,0
1994-08-16,0.29292,0.31184,0.27403,0.29767,2715965,0
1994-08-17,0.29292,0.29292,0.26459,0.27403,3667570,0
1994-08-18,0.27403,0.30237,0.27403,0.30237,2170741,0
1994-08-19,0.31184,0.31656,0.30237,0.31656,3958807,0
1994-08-22,0.31656,0.32599,0.31184,0.31656,1530694,0
1994-08-23,0.32599,0.33072,0.31184,0.31656,3132505,0
1994-08-24,0.32599,0.32599,0.30237,0.31184,1855797,0
1994-08-25,0.31656,0.31656,0.30237,0.30237,616341,0
1994-08-26,0.30237,0.32599,0.30237,0.32599,507974,0
1994-08-29,0.30237,0.32599,0.30237,0.32599,1039653,0
1994-08-30,0.32599,0.32599,0.31184,0.31184,572316,0
1994-08-31,0.31184,0.32599,0.30237,0.30237,846623,0
1994-09-01,0.30237,0.31656,0.27876,0.29292,1906593,0
1994-09-02,0.30237,0.30237,0.2882,0.2882,2390861,0
1994-09-06,0.27403,0.29292,0.27403,0.29292,616341,0
1994-09-07,0.27876,0.30237,0.27876,0.2882,1313957,0
1994-09-08,0.30237,0.30237,0.2882,0.29767,914353,0
1994-09-09,0.30237,0.32599,0.2882,0.32599,11371836,0
1994-09-12,0.31184,0.33072,0.31184,0.32599,3870758,0
1994-09-13,0.33072,0.33072,0.32599,0.32599,5960223,0
1994-09-14,0.32599,0.32599,0.32128,0.32599,3420357,0
1994-09-15,0.32599,0.33545,0.31656,0.32128,4263594,0
1994-09-16,0.32599,0.32599,0.31184,0.31656,1202204,0
1994-09-19,0.32599,0.32599,0.31656,0.31656,1266549,0
1994-09-20,0.32599,0.33545,0.31184,0.32599,7578966,0
1994-09-21,0.33072,0.36381,0.31656,0.34489,3521951,0
1994-09-22,0.34489,0.36381,0.34489,0.34489,1120928,0
1994-09-23,0.36381,0.36381,0.34017,0.34489,3596452,0
1994-09-26,0.34017,0.35434,0.33072,0.34017,2820947,0
1994-09-27,0.34017,0.35434,0.34017,0.34489,2783695,0
1994-09-28,0.35434,0.35434,0.34489,0.35434,2993658,0
1994-09-29,0.34489,0.35434,0.34489,0.35434,1405396,0
1994-09-30,0.34489,0.35434,0.34489,0.34489,1909982,0
1994-10-03,0.35434,0.35434,0.33072,0.33072,1053198,0
1994-10-04,0.33072,0.34017,0.31184,0.31656,1865956,0
1994-10-05,0.31184,0.33072,0.31184,0.33072,335262,0
1994-10-06,0.33072,0.33072,0.31656,0.32599,1483282,0
1994-10-07,0.32599,0.33072,0.31656,0.32599,2715965,0
1994-10-10,0.32599,0.34017,0.32599,0.32599,931286,0
1994-10-11,0.32599,0.34489,0.31656,0.32599,4480327,0
1994-10-12,0.31656,0.33072,0.31656,0.33072,545224,0
1994-10-13,0.31656,0.33072,0.31656,0.33072,44025,0
1994-10-14,0.31656,0.33072,0.30237,0.31656,1683085,0
1994-10-17,0.30237,0.31656,0.30237,0.30237,910966,0
1994-10-18,0.31184,0.31184,0.29767,0.3071,13847361,0
1994-10-19,0.31184,0.31184,0.30237,0.30237,596023,0
1994-10-20,0.31184,0.31184,0.30237,0.30237,2245244,0
1994-10-21,0.30237,0.31184,0.29292,0.29767,4128132,0
1994-10-24,0.29292,0.30237,0.29292,0.29767,5089897,0
1994-10-25,0.30237,0.30237,0.29292,0.30237,342036,0
1994-10-26,0.30237,0.30237,0.2882,0.30237,125300,0
1994-10-27,0.29292,0.30237,0.2882,0.29292,2018347,0
1994-10-28,0.2882,0.29292,0.27876,0.28348,3792869,0
1994-10-31,0.27876,0.2882,0.25039,0.25039,6908442,0
1994-11-01,0.25039,0.27403,0.25039,0.26931,2743058,0
1994-11-02,0.27403,0.27403,0.25987,0.25987,3420357,0
1994-11-03,0.25987,0.26459,0.25987,0.25987,2218151,0
1994-11-04,0.27403,0.27403,0.25039,0.26459,145618,0
1994-11-07,0.26459,0.26459,0.25039,0.25039,1151407,0
1994-11-08,0.25039,0.26459,0.25039,0.25039,1984484,0
1994-11-09,0.26459,0.26459,0.24567,0.25039,5364203,0
1994-11-10,0.25987,0.25987,0.24567,0.24567,633272,0
1994-11-11,0.24567,0.25039,0.23151,0.23151,1229297,0
1994-11-14,0.22678,0.24567,0.22678,0.22678,1198819,0
1994-11-15,0.24567,0.24567,0.22207,0.23624,3352625,0
1994-11-16,0.23624,0.27403,0.22678,0.26459,2336678,0
1994-11-17,0.26459,0.27876,0.26459,0.26459,1442645,0
1994-11-18,0.27403,0.31656,0.27403,0.29292,4317775,0
1994-11-21,0.30237,0.30237,0.2882,0.29292,2685488,0
1994-11-22,0.2882,0.29767,0.27876,0.29767,1120928,0
1994-11-23,0.27876,0.2882,0.26459,0.28348,494427,0
1994-11-25,0.27403,0.2882,0.27403,0.2882,60960,0
1994-11-28,0.2882,0.30237,0.27403,0.30237,819532,0
1994-11-29,0.30237,0.33072,0.30237,0.31184,9705683,0
1994-11-30,0.33072,0.33072,0.29292,0.30237,3267965,0
1994-12-01,0.29292,0.31184,0.29292,0.30237,931286,0
1994-12-02,0.29292,0.30237,0.27876,0.28348,1710177,0
1994-12-05,0.27876,0.30237,0.26459,0.26931,2634689,0
1994-12-06,0.27876,0.27876,0.26459,0.26459,1026107,0
1994-12-07,0.27403,0.27403,0.25039,0.26459,4250045,0
1994-12-08,0.27403,0.27403,0.25039,0.25987,1225909,0
1994-12-09,0.25512,0.27403,0.24567,0.25039,3525337,0
1994-12-12,0.25039,0.27876,0.25039,0.27876,17735053,0
1994-12-13,0.26459,0.27876,0.26459,0.27403,836464,0
1994-12-14,0.26459,0.27876,0.26459,0.26459,1357982,0
1994-12-15,0.26459,0.27876,0.25039,0.25987,1459577,0
1994-12-16,0.26459,0.26459,0.25039,0.26459,457176,0
1994-12-19,0.25987,0.26459,0.25987,0.26459,941446,0
1994-12-20,0.26459,0.26931,0.25987,0.25987,1269934,0
1994-12-21,0.26459,0.27403,0.25987,0.27403,3789484,0
1994-12-22,0.26459,0.27403,0.26459,0.26931,5235516,0
1994-12-23,0.27403,0.27403,0.25987,0.26459,1909982,0
1994-12-27,0.26459,0.27876,0.25987,0.26459,1950618,0
1994-12-28,0.26459,0.27876,0.26459,0.26931,1134475,0
1994-12-29,0.26931,0.27876,0.26931,0.27403,1256388,0
1994-12-30,0.27403,0.31184,0.27403,0.27876,4124745,0
1995-01-03,0.27876,0.27876,0.27403,0.27403,3146049,0
1995-01-04,0.27403,0.27403,0.27403,0.27403,331874,0
1995-01-05,0.2882,0.30237,0.27403,0.30237,16272089,0
1995-01-06,0.31656,0.34489,0.31184,0.32599,8371405,0
1995-01-09,0.32599,0.33072,0.30237,0.32599,16851179,0
1995-01-10,0.34017,0.35434,0.32599,0.34017,23793484,0
1995-01-11,0.34489,0.36381,0.33072,0.34017,10481191,0
1995-01-12,0.35434,0.35434,0.33072,0.33072,10667447,0
1995-01-13,0.34489,0.34489,0.32599,0.32599,6593500,0
1995-01-16,0.33072,0.33072,0.31656,0.32599,6830552,0
1995-01-17,0.33072,0.33072,0.31656,0.32599,7321592,0
1995-01-18,0.32128,0.34017,0.32128,0.34017,2187675,0
1995-01-19,0.32599,0.36381,0.32599,0.35434,10322024,0
1995-01-20,0.36381,0.36381,0.34489,0.35907,3237485,0
1995-01-23,0.36381,0.36852,0.34489,0.36381,10257681,0
1995-01-24,0.36381,0.40633,0.36381,0.3827,7064220,0
1995-01-25,0.36852,0.3827,0.35434,0.37797,5509822,0
1995-01-26,0.37797,0.41576,0.36381,0.39688,11578412,0
1995-01-27,0.42049,0.44885,0.39688,0.42049,23231328,0
1995-01-30,0.42994,0.42994,0.39688,0.40162,9536358,0
1995-01-31,0.44409,0.44885,0.33072,0.3827,65047719,0
1995-02-01,0.37797,0.39216,0.35434,0.36852,23238101,0
1995-02-02,0.37797,0.40162,0.36852,0.3827,14084416,0
1995-02-03,0.39688,0.39688,0.37797,0.3827,3565977,0
1995-02-06,0.3827,0.39216,0.36852,0.3827,2431500,0
1995-02-07,0.39216,0.39216,0.37797,0.37797,3311988,0
1995-02-08,0.37797,0.39216,0.36852,0.36852,5398066,0
1995-02-09,0.38743,0.39688,0.36852,0.3827,5012006,0
1995-02-10,0.39216,0.39688,0.37797,0.39216,3118959,0
1995-02-13,0.39688,0.40633,0.39216,0.39216,5817991,0
1995-02-14,0.39688,0.40633,0.39216,0.40633,3525337,0
1995-02-15,0.40633,0.42049,0.39688,0.41576,18293824,0
1995-02-16,0.41576,0.41576,0.39688,0.41576,2959794,0
1995-02-17,0.39688,0.41576,0.39688,0.40633,3562589,0
1995-02-21,0.39688,0.41576,0.39688,0.40633,4856229,0
1995-02-22,0.40633,0.40633,0.39688,0.40633,589250,0
1995-02-23,0.39688,0.42994,0.39688,0.41576,5916199,0
1995-02-24,0.41576,0.44409,0.41576,0.44409,7653469,0
1995-02-27,0.44409,0.44409,0.42049,0.42994,10877408,0
1995-02-28,0.42994,0.44409,0.42049,0.42049,8635552,0
1995-03-01,0.42049,0.44409,0.42049,0.43467,1510374,0
1995-03-02,0.44409,0.44409,0.41576,0.42994,5560617,0
1995-03-03,0.42994,0.44885,0.42049,0.44409,9864849,0
1995-03-06,0.43467,0.44409,0.42049,0.43467,3047842,0
1995-03-07,0.44409,0.44409,0.42049,0.43467,1425712,0
1995-03-08,0.42049,0.44409,0.42049,0.42049,822917,0
1995-03-09,0.42049,0.43467,0.42049,0.42994,992242,0
1995-03-10,0.43467,0.44885,0.42049,0.44409,2692260,0
1995-03-13,0.42994,0.44409,0.42994,0.43467,3552429,0
1995-03-14,0.44409,0.44409,0.40633,0.42049,8422205,0
1995-03-15,0.41576,0.42522,0.41576,0.41576,663753,0
1995-03-16,0.41576,0.42994,0.41576,0.42994,887261,0
1995-03-17,0.41576,0.42994,0.39688,0.39688,5062804,0
1995-03-20,0.39688,0.42049,0.39688,0.39688,1181886,0
1995-03-21,0.41576,0.41576,0.39688,0.39688,1449419,0
1995-03-22,0.39688,0.41576,0.39688,0.41576,680685,0
1995-03-23,0.39688,0.40633,0.39216,0.40633,467336,0
1995-03-24,0.39216,0.41576,0.39216,0.39688,1473124,0
1995-03-27,0.39688,0.41576,0.3827,0.39216,1032879,0
1995-03-28,0.38743,0.39688,0.36852,0.37797,10206885,0
1995-03-29,0.36852,0.3827,0.36852,0.37797,2312972,0
1995-03-30,0.36852,0.37797,0.34489,0.37797,5052643,0
1995-03-31,0.36381,0.3827,0.36381,0.3827,2008189,0
1995-04-03,0.3827,0.41576,0.36852,0.40633,2793855,0
1995-04-04,0.41576,0.42522,0.40633,0.42049,3677729,0
1995-04-05,0.41576,0.41576,0.39688,0.40633,2949632,0
1995-04-06,0.42049,0.42994,0.39688,0.40162,2797242,0
1995-04-07,0.39688,0.41576,0.39688,0.39688,877100,0
1995-04-10,0.41576,0.41576,0.39688,0.41576,738255,0
1995-04-11,0.41576,0.44885,0.41576,0.44885,7253865,0
1995-04-12,0.44409,0.45827,0.42994,0.44409,6508835,0
1995-04-13,0.42994,0.44409,0.42994,0.42994,992242,0
1995-04-17,0.42994,0.44885,0.42522,0.44409,4436304,0
1995-04-18,0.44409,0.44885,0.43467,0.43467,6156640,0
1995-04-19,0.43467,0.44885,0.42049,0.42522,629887,0
1995-04-20,0.42994,0.42994,0.39688,0.42049,1303799,0
1995-04-21,0.41576,0.44409,0.39688,0.40633,5357429,0
1995-04-24,0.42994,0.44409,0.42049,0.42049,2709192,0
1995-04-25,0.43467,0.43467,0.41576,0.41576,5983930,0
1995-04-26,0.42049,0.42049,0.39688,0.42049,1449419,0
1995-04-27,0.39688,0.43939,0.39688,0.43939,8757467,0
1995-04-28,0.42049,0.44409,0.42049,0.44409,5086509,0
1995-05-01,0.43467,0.44409,0.42994,0.44409,2119946,0
1995-05-02,0.43467,0.44885,0.42994,0.44409,10471030,0
1995-05-03,0.44885,0.48672,0.43467,0.48672,28388956,0
1995-05-04,0.48672,0.49598,0.47248,0.48195,16732652,0
1995-05-05,0.47248,0.5102,0.47248,0.5056,18005974,0
1995-05-08,0.5102,0.5102,0.48672,0.5008,7721199,0
1995-05-09,0.5102,0.5102,0.48672,0.49598,3162982,0
1995-05-10,0.49598,0.5102,0.49598,0.49598,2888676,0
1995-05-11,0.49598,0.5008,0.48672,0.49132,1622130,0
1995-05-12,0.49598,0.5008,0.48672,0.48672,2153809,0
1995-05-15,0.5008,0.5008,0.48672,0.49598,10670834,0
1995-05-16,0.49598,0.49598,0.48672,0.48672,1530694,0
1995-05-17,0.48672,0.5008,0.48195,0.49132,4222954,0
1995-05-18,0.48672,0.5008,0.48672,0.5008,2831106,0
1995-05-19,0.49598,0.49598,0.47721,0.48195,1002401,0
1995-05-22,0.49598,0.49598,0.47721,0.48672,1141248,0
1995-05-23,0.48672,0.49598,0.47721,0.47721,4937501,0
1995-05-24,0.47721,0.49598,0.47721,0.49132,1591651,0
1995-05-25,0.47721,0.49598,0.47721,0.47721,5580936,0
1995-05-26,0.47721,0.48672,0.46301,0.46301,1080290,0
1995-05-30,0.47248,0.47248,0.43467,0.47248,6403856,0
1995-05-31,0.47248,0.49132,0.47248,0.47721,1896436,0
1995-06-01,0.47721,0.49598,0.47248,0.48195,1571332,0
1995-06-02,0.47721,0.47721,0.46775,0.47248,2705806,0
1995-06-05,0.47721,0.47721,0.46301,0.47721,1666154,0
1995-06-06,0.46301,0.47721,0.46301,0.47721,223510,0
1995-06-07,0.46301,0.47721,0.46301,0.47248,1872730,0
1995-06-08,0.46301,0.5623,0.46301,0.5386,27064837,0
1995-06-09,0.5623,0.5859,0.5008,0.5102,8794718,0
1995-06-12,0.515,0.5243,0.5008,0.515,1493442,0
1995-06-13,0.515,0.5291,0.515,0.5243,2387476,0
1995-06-14,0.515,0.5291,0.5102,0.515,3362785,0
1995-06-15,0.5102,0.5243,0.49132,0.49598,3819962,0
1995-06-16,0.49132,0.5008,0.48672,0.49598,1405396,0
1995-06-19,0.5008,0.5008,0.48672,0.5008,3921557,0
1995-06-20,0.49598,0.5102,0.48672,0.49598,5113602,0
1995-06-21,0.48672,0.5102,0.48672,0.49598,816146,0
1995-06-22,0.5008,0.5008,0.47248,0.47721,5293086,0
1995-06-23,0.47721,0.47721,0.45827,0.47248,1639062,0
1995-06-26,0.47721,0.47721,0.46301,0.47248,2709192,0
1995-06-27,0.46301,0.47721,0.46301,0.46775,2726127,0
1995-06-28,0.46301,0.49598,0.46301,0.48195,7778770,0
1995-06-29,0.48672,0.48672,0.47721,0.48672,4107814,0
1995-06-30,0.49598,0.5243,0.47721,0.5198,10999322,0
1995-07-03,0.5198,0.5198,0.49598,0.49598,890648,0
1995-07-05,0.5102,0.5243,0.49598,0.5008,3318760,0
1995-07-06,0.49598,0.515,0.49598,0.5102,2031894,0
1995-07-07,0.49598,0.5386,0.49598,0.534,6105843,0
1995-07-10,0.5291,0.5623,0.5291,0.5291,5513208,0
1995-07-11,0.5291,0.5953,0.5291,0.5763,10420233,0
1995-07-12,0.5859,0.6284,0.5859,0.5905,21643063,0
1995-07-13,0.5859,0.6143,0.5859,0.6048,8283357,0
1995-07-14,0.5671,0.5859,0.5243,0.5671,13525644,0
1995-07-17,0.5623,0.5671,0.5386,0.5528,6806847,0
1995-07-18,0.5575,0.5575,0.5291,0.5291,4724156,0
1995-07-19,0.5243,0.5386,0.5008,0.515,1879504,0
1995-07-20,0.5291,0.5481,0.515,0.534,2861582,0
1995-07-21,0.5386,0.5763,0.515,0.5528,6187119,0
1995-07-24,0.5386,0.5528,0.5386,0.5528,1605196,0
1995-07-25,0.5481,0.5528,0.5481,0.5528,3308604,0
1995-07-26,0.5528,0.5528,0.5386,0.5481,369127,0
1995-07-27,0.5481,0.5528,0.5386,0.5528,690846,0
1995-07-28,0.5528,0.5671,0.5386,0.5575,5076350,0
1995-07-31,0.5528,0.5859,0.5528,0.5623,9174004,0
1995-08-01,0.5671,0.5671,0.5481,0.5481,7846498,0
1995-08-02,0.5623,0.6143,0.5623,0.5905,32588202,0
1995-08-03,0.5953,0.6048,0.5859,0.5859,18480082,0
1995-08-04,0.5763,0.5953,0.5763,0.5953,3217168,0
1995-08-07,0.5859,0.6143,0.5859,0.5905,5665600,0
1995-08-08,0.6143,0.6426,0.5905,0.6426,13153130,0
1995-08-09,0.6426,0.6852,0.6284,0.6661,27068224,0
1995-08-10,0.6709,0.7228,0.6661,0.699,13620467,0
1995-08-11,0.704,0.7511,0.6852,0.737,10274614,0
1995-08-14,0.7323,0.7465,0.704,0.7088,8049690,0
1995-08-15,0.704,0.7228,0.699,0.699,2560186,0
1995-08-16,0.6852,0.7088,0.6709,0.704,4040085,0
1995-08-17,0.704,0.7228,0.6852,0.6946,54891632,0
1995-08-18,0.6852,0.7088,0.6852,0.6852,8296903,0
1995-08-21,0.6852,0.704,0.6852,0.6898,16539624,0
1995-08-22,0.6852,0.704,0.6473,0.6803,16014715,0
1995-08-23,0.6803,0.6803,0.6568,0.6709,7003263,0
1995-08-24,0.6568,0.6709,0.5953,0.6519,15157933,0
1995-08-25,0.6568,0.6568,0.6378,0.6519,8371405,0
1995-08-28,0.6331,0.6568,0.6188,0.6331,9627794,0
1995-08-29,0.6284,0.6426,0.6143,0.6237,10430392,0
1995-08-30,0.6143,0.6426,0.6143,0.6284,4426143,0
1995-08-31,0.6284,0.6426,0.6188,0.6426,7907456,0
1995-09-01,0.6188,0.6946,0.6188,0.6709,6546086,0
1995-09-05,0.6946,0.7465,0.6756,0.7323,17565729,0
1995-09-06,0.7323,0.7465,0.7228,0.7228,14744781,0
1995-09-07,0.7228,0.7465,0.7228,0.737,11304107,0
1995-09-08,0.7465,0.7511,0.737,0.737,26028568,0
1995-09-11,0.7465,0.7465,0.704,0.704,21229913,0
1995-09-12,0.7088,0.7088,0.6803,0.6898,4697063,0
1995-09-13,0.6852,0.7088,0.6852,0.6946,13173449,0
1995-09-14,0.6946,0.6946,0.6709,0.6852,4446462,0
1995-09-15,0.6803,0.7133,0.6709,0.7133,23045072,0
1995-09-18,0.7133,0.7323,0.6661,0.6709,4676744,0
1995-09-19,0.6709,0.6946,0.6709,0.6852,6756050,0
1995-09-20,0.6946,0.6946,0.6661,0.6803,5862015,0
1995-09-21,0.6803,0.6803,0.6378,0.6378,8195308,0
1995-09-22,0.6519,0.6519,0.5859,0.6188,22936705,0
1995-09-25,0.6284,0.6519,0.6143,0.6378,5137307,0
1995-09-26,0.6426,0.6568,0.6331,0.6519,9204482,0
1995-09-27,0.6519,0.6568,0.6331,0.6568,4300843,0
1995-09-28,0.6519,0.6661,0.6331,0.6568,7264022,0
1995-09-29,0.6284,0.6568,0.6143,0.6519,11707101,0
1995-10-02,0.6519,0.6568,0.6143,0.6331,13755927,0
1995-10-03,0.6331,0.6426,0.6143,0.6143,8462842,0
1995-10-04,0.6143,0.6284,0.6048,0.6237,1374914,0
1995-10-05,0.6048,0.6426,0.6048,0.6284,6024570,0
1995-10-06,0.6426,0.6709,0.6426,0.6568,8828581,0
1995-10-09,0.6661,0.6661,0.6331,0.6473,9573610,0
1995-10-10,0.6188,0.6331,0.6143,0.6188,14870082,0
1995-10-11,0.6143,0.6519,0.6143,0.6519,22151038,0
1995-10-12,0.6426,0.6661,0.6426,0.6519,10694537,0
1995-10-13,0.6426,0.6568,0.6426,0.6568,1679699,0
1995-10-16,0.6426,0.6661,0.6426,0.6661,3538881,0
1995-10-17,0.6568,0.6568,0.6331,0.6378,3630318,0
1995-10-18,0.6426,0.6661,0.6331,0.6661,6173575,0
1995-10-19,0.6661,0.6661,0.6331,0.6426,2539868,0
1995-10-20,0.6331,0.6568,0.6143,0.6331,6200664,0
1995-10-23,0.6331,0.6331,0.5953,0.6048,8405270,0
1995-10-24,0.6095,0.6188,0.5671,0.5763,6102458,0
1995-10-25,0.5623,0.5715,0.5433,0.5715,23766394,0
1995-10-26,0.5715,0.5763,0.5291,0.5528,12746753,0
1995-10-27,0.5386,0.5623,0.5291,0.5575,3176528,0
1995-10-30,0.5481,0.5671,0.5481,0.5623,9736162,0
1995-10-31,0.5671,0.5763,0.5623,0.5763,10217044,0
1995-11-01,0.5763,0.6048,0.5623,0.6048,11988178,0
1995-11-02,0.6048,0.6143,0.5763,0.5859,10007079,0
1995-11-03,0.5905,0.5905,0.5671,0.5715,4412598,0
1995-11-06,0.5671,0.5859,0.5671,0.5671,2661783,0
1995-11-07,0.5671,0.5763,0.5623,0.5623,985469,0
1995-11-08,0.5623,0.5763,0.5528,0.5575,8076781,0
1995-11-09,0.5528,0.5715,0.5528,0.5528,1357982,0
1995-11-10,0.5528,0.5763,0.5528,0.5763,6664616,0
1995-11-13,0.5763,0.6143,0.5623,0.5953,14219876,0
1995-11-14,0.6048,0.6661,0.5905,0.6473,23519181,0
1995-11-15,0.6568,0.6568,0.6284,0.6284,1835478,0
1995-11-16,0.6426,0.7465,0.6143,0.737,45162244,0
1995-11-17,0.8222,0.8268,0.7323,0.7511,71864726,0
1995-11-20,0.7511,0.7511,0.6852,0.7133,26401084,0
1995-11-21,0.7133,0.7228,0.6661,0.6803,9939352,0
1995-11-22,0.6852,0.7465,0.6709,0.7419,15679452,0
1995-11-24,0.7608,0.7653,0.7276,0.737,7541716,0
1995-11-27,0.7465,0.7653,0.7088,0.7323,8462842,0
1995-11-28,0.7133,0.7465,0.7133,0.7323,5828151,0
1995-11-29,0.7323,0.7653,0.7323,0.7465,11459885,0
1995-11-30,0.7843,0.8126,0.7608,0.7749,21683702,0
1995-12-01,0.7608,0.7749,0.7608,0.7608,4239885,0
1995-12-04,0.7749,0.7749,0.7511,0.7653,4029925,0
1995-12-05,0.7511,0.7653,0.7511,0.7653,5062804,0
1995-12-06,0.7653,0.7653,0.7323,0.7323,4907026,0
1995-12-07,0.737,0.737,0.7228,0.7228,2167353,0
1995-12-08,0.7228,0.737,0.6426,0.6852,15892800,0
1995-12-11,0.6946,0.704,0.6803,0.6852,5953451,0
1995-12-12,0.6852,0.7088,0.6852,0.704,1584879,0
1995-12-13,0.6898,0.7088,0.6852,0.704,944830,0
1995-12-14,0.704,0.7889,0.6852,0.7843,19448617,0
1995-12-15,0.7889,0.8929,0.7465,0.8694,29682594,0
1995-12-18,0.8647,0.8787,0.7843,0.8505,16922294,0
1995-12-19,0.8505,0.8505,0.8126,0.8126,6051659,0
1995-12-20,0.8315,0.8505,0.8126,0.8268,8151284,0
1995-12-21,0.8505,0.907,0.8315,0.907,13569669,0
1995-12-22,0.9167,1.0109,0.907,0.9545,31589187,0
1995-12-26,0.9545,0.9685,0.9212,0.9212,3200234,0
1995-12-27,0.9212,0.9545,0.9212,0.9308,10091743,0
1995-12-28,0.9402,0.9449,0.907,0.9402,3379718,0
1995-12-29,0.9545,0.9685,0.9402,0.9449,11852719,0
1996-01-02,0.9402,0.9732,0.9212,0.9639,12892371,0
1996-01-03,0.9732,1.0109,0.9685,1.0018,13860908,0
1996-01-04,1.0109,1.0109,0.9827,1.0109,14385815,0
1996-01-05,0.9969,1.0254,0.9969,1.0254,8378178,0
1996-01-08,1.0254,1.0346,1.0109,1.0158,1960779,0
1996-01-09,1.0158,1.1245,1.0158,1.0346,36150789,0
1996-01-10,1.0109,1.0772,1.0018,1.0064,27515239,0
1996-01-11,1.0254,1.0346,0.9969,0.9969,10674221,0
1996-01-12,0.9969,1.0109,0.9732,0.9922,6468197,0
1996-01-15,0.9922,0.9969,0.959,0.9827,8432362,0
1996-01-16,0.9922,1.0631,0.9827,1.0489,13783019,0
1996-01-17,1.0536,1.1292,1.0394,1.0914,37556186,0
1996-01-18,1.1103,1.1577,1.1008,1.1528,17365925,0
1996-01-19,1.0914,1.1528,1.0772,1.1245,46557478,0
1996-01-22,1.1292,1.1339,1.1103,1.1339,9712457,0
1996-01-23,1.1339,1.1339,1.0725,1.1151,37217537,0
1996-01-24,1.1292,1.1718,1.1245,1.1624,23417584,0
1996-01-25,1.1577,1.252,1.1577,1.238,26204667,0
1996-01-26,1.2472,1.2472,1.1953,1.238,21236685,0
1996-01-29,1.238,1.252,1.2049,1.2049,16011329,0
1996-01-30,1.1245,1.1434,1.0489,1.0772,39953821,0
1996-01-31,1.0865,1.1008,1.0254,1.0536,25141308,0
1996-02-01,1.0725,1.1103,1.0536,1.0914,19323316,0
1996-02-02,1.0914,1.0914,1.0536,1.0725,6166799,0
1996-02-05,1.0631,1.0772,1.0254,1.0394,5638509,0
1996-02-06,1.0394,1.0582,1.0346,1.0536,4751247,0
1996-02-07,1.0536,1.0582,1.0254,1.0489,4138293,0
1996-02-08,1.0394,1.0394,0.9922,1.0109,25527367,0
1996-02-09,1.0018,1.1339,1.0018,1.0772,28026598,0
1996-02-12,1.0914,1.0914,1.0536,1.0536,7785543,0
1996-02-13,1.0489,1.1151,1.0489,1.1151,15872483,0
1996-02-14,1.1008,1.1292,1.0536,1.0865,11270241,0
1996-02-15,1.1008,1.1292,1.0865,1.1197,6336125,0
1996-02-16,1.1434,1.1528,1.1008,1.1151,81262240,0
1996-02-20,1.1151,1.1339,1.1103,1.1103,13982820,0
1996-02-21,1.1245,1.1245,1.1008,1.1103,6390309,0
1996-02-22,1.1151,1.1151,1.1103,1.1151,6498677,0
1996-02-23,1.1103,1.1528,1.1103,1.1245,10765655,0
1996-02-26,1.1339,1.1339,1.1103,1.1151,5293086,0
1996-02-27,1.1151,1.1151,1.0914,1.1103,3796258,0
1996-02-28,1.1103,1.1151,1.0865,1.0865,4781726,0
1996-02-29,1.0865,1.1008,1.0489,1.0489,7182746,0
1996-03-01,1.0536,1.0536,1.0158,1.0346,2956406,0
1996-03-04,1.0158,1.1103,1.0158,1.0725,8821809,0
1996-03-05,1.0914,1.1103,1.0725,1.0914,8723602,0
1996-03-06,1.1103,1.1339,1.0914,1.1008,19611169,0
1996-03-07,1.1151,1.1151,1.0865,1.0865,1855797,0
1996-03-08,1.0865,1.0914,0.9685,1.0254,50838003,0
1996-03-11,1.0394,1.0725,1.0254,1.0536,24934732,0
1996-03-12,1.0631,1.0631,1.0109,1.0158,14859924,0
1996-03-13,1.0158,1.0346,0.9969,1.0254,8154669,0
1996-03-14,1.0346,1.0865,1.0158,1.0254,21382304,0
1996-03-15,1.0254,1.0394,0.7653,0.7889,7978572,0
1996-03-18,1.0346,1.0489,0.8268,0.8882,163391418,0
1996-03-19,0.9308,0.9449,0.8694,0.8787,43882149,0
1996-03-20,0.8647,0.8929,0.8126,0.8362,27152886,0
1996-03-21,0.8505,0.8882,0.8268,0.8835,21246844,0
1996-03-22,0.8787,0.8929,0.8647,0.8741,10731789,0
1996-03-25,0.8694,0.8929,0.8126,0.8126,19922728,0
1996-03-26,0.8268,0.8694,0.7749,0.8647,25202267,0
1996-03-27,0.8694,0.8787,0.8222,0.8458,21676928,0
1996-03-28,0.841,0.8694,0.841,0.8552,3315376,0
1996-03-29,0.841,0.9026,0.8315,0.8505,14270674,0
1996-04-01,0.8362,0.8787,0.8268,0.8552,7954868,0
1996-04-02,0.8552,0.8552,0.8315,0.8505,4917186,0
1996-04-03,0.8552,0.907,0.8552,0.8882,37004189,0
1996-04-04,0.907,0.9167,0.8694,0.8787,13488394,0
1996-04-08,0.8647,0.8694,0.841,0.8505,11629213,0
1996-04-09,0.8505,0.8882,0.841,0.8647,8002277,0
1996-04-10,0.8505,0.8694,0.841,0.8552,11293948,0
1996-04-11,0.8647,0.8647,0.8222,0.841,7883752,0
1996-04-12,0.8552,0.8787,0.841,0.8741,7775382,0
1996-04-15,0.8787,0.8929,0.8505,0.8694,4818978,0
1996-04-16,0.8505,0.9118,0.8505,0.9026,18202387,0
1996-04-17,0.8977,0.9732,0.8882,0.9639,20837079,0
1996-04-18,0.9827,0.9969,0.9685,0.9732,10867251,0
1996-04-19,0.9827,0.9969,0.959,0.959,8032757,0
1996-04-22,0.959,1.0158,0.959,1.0109,10332184,0
1996-04-23,1.0109,1.0346,0.959,0.9685,15764116,0
1996-04-24,0.9685,0.9827,0.9545,0.9685,8103873,0
1996-04-25,0.9685,1.0018,0.9685,1.0018,4067174,0
1996-04-26,0.9922,1.0018,0.9402,0.9449,2607599,0
1996-04-29,0.9402,0.959,0.8929,0.9026,8517027,0
1996-04-30,0.8929,0.9212,0.8647,0.9026,5668985,0
1996-05-01,0.9167,0.9639,0.9026,0.9212,10308479,0
1996-05-02,0.907,0.9685,0.907,0.9545,4947663,0
1996-05-03,0.9545,0.9732,0.9308,0.9449,6346285,0
1996-05-06,0.9308,0.9449,0.9026,0.9026,5028940,0
1996-05-07,0.9026,0.9167,0.8552,0.8647,11642755,0
1996-05-08,0.8694,0.907,0.8552,0.907,11700326,0
1996-05-09,0.907,0.9212,0.8882,0.9026,9946124,0
1996-05-10,0.9167,0.9212,0.8929,0.9026,27203683,0
1996-05-13,0.907,0.907,0.8929,0.907,1249616,0
1996-05-14,0.9026,0.9922,0.9026,0.9639,12719659,0
1996-05-15,0.9545,0.9732,0.9402,0.9402,4395665,0
1996-05-16,0.9449,0.9827,0.9402,0.959,5516596,0
1996-05-17,0.959,0.9922,0.959,0.9732,6160027,0
1996-05-20,1.0018,1.1764,0.9922,1.1528,43699279,0
1996-05-21,1.1528,1.1528,1.0394,1.0961,17447201,0
1996-05-22,1.1008,1.1434,1.0865,1.1008,10152701,0
1996-05-23,1.1008,1.1528,1.0914,1.1103,10071423,0
1996-05-24,1.1339,1.1339,0.9545,1.0018,56080291,0
1996-05-28,1.0109,1.0158,0.9782,0.9969,6949079,0
1996-05-29,0.9922,1.0346,0.9922,1.0254,9847914,0
1996-05-30,1.0158,1.0725,1.0109,1.0346,16014715,0
1996-05-31,1.0346,1.0394,0.9685,1.0254,9505878,0
1996-06-03,1.0254,1.0346,0.9969,1.0064,5973770,0
1996-06-04,1.0018,1.0394,0.9969,1.0109,5127147,0
1996-06-05,1.0109,1.0254,0.9732,0.9922,5083123,0
1996-06-06,1.0018,1.0018,0.9167,0.9685,9898712,0
1996-06-07,0.9308,0.9732,0.907,0.9308,8483160,0
1996-06-10,0.9308,0.9402,0.9026,0.9026,6701864,0
1996-06-11,0.9026,0.9308,0.8787,0.8929,8618618,0
1996-06-12,0.907,0.907,0.8647,0.8647,4825749,0
1996-06-13,0.8647,0.907,0.8552,0.8787,7578966,0
1996-06-14,0.8882,0.8929,0.8126,0.8268,22916385,0
1996-06-17,0.8222,0.8315,0.704,0.704,41332122,0
1996-06-18,0.7133,0.7228,0.6188,0.6426,59138292,0
1996-06-19,0.6898,0.7511,0.6188,0.7465,56855796,0
1996-06-20,0.7511,0.7608,0.6852,0.704,29699526,0
1996-06-21,0.6946,0.7088,0.6519,0.6519,18486854,0
1996-06-24,0.6803,0.7133,0.6803,0.7133,17711348,0
1996-06-25,0.7133,0.7133,0.6852,0.704,5201651,0
1996-06-26,0.6946,0.6946,0.6709,0.6803,3803029,0
1996-06-27,0.7323,0.737,0.6946,0.704,20268151,0
1996-06-28,0.7511,0.7511,0.7228,0.7465,22452435,0
1996-07-01,0.7419,0.7608,0.737,0.7511,6275168,0
1996-07-02,0.756,0.7889,0.7465,0.7653,8638939,0
1996-07-03,0.7653,0.8126,0.7511,0.808,13566283,0
1996-07-05,0.7889,0.8032,0.7653,0.7749,5584325,0
1996-07-08,0.7889,0.7889,0.737,0.737,7538329,0
1996-07-09,0.7465,0.7608,0.7228,0.7323,18954191,0
1996-07-10,0.7323,0.7323,0.6803,0.6946,9072409,0
1996-07-11,0.6852,0.704,0.6709,0.6852,1073518,0
1996-07-12,0.6803,0.704,0.5905,0.6,17067916,0
1996-07-15,0.6143,0.6143,0.47721,0.5102,33096176,0
1996-07-16,0.5102,0.5243,0.48672,0.5102,34057939,0
1996-07-17,0.5243,0.5623,0.515,0.5528,25723787,0
1996-07-18,0.5953,0.6143,0.5623,0.6095,22665785,0
1996-07-19,0.6143,0.6284,0.5859,0.5953,15273075,0
1996-07-22,0.5953,0.5953,0.5528,0.5671,6827167,0
1996-07-23,0.5528,0.5905,0.5243,0.5386,9583768,0
1996-07-24,0.515,0.5671,0.49598,0.5481,10000307,0
1996-07-25,0.5763,0.5905,0.5528,0.5813,5848470,0
1996-07-26,0.5953,0.6048,0.5763,0.5953,6011020,0
1996-07-29,0.5905,0.5905,0.5528,0.5528,2174127,0
1996-07-30,0.5528,0.5671,0.5528,0.5528,1720337,0
1996-07-31,0.5671,0.5859,0.534,0.5623,7077767,0
1996-08-01,0.5671,0.5671,0.5291,0.5291,4473554,0
1996-08-02,0.5433,0.5528,0.5291,0.5481,14981836,0
1996-08-05,0.5528,0.5528,0.5291,0.5291,7135336,0
1996-08-06,0.5291,0.5481,0.5102,0.5102,6701864,0
1996-08-07,0.5102,0.5243,0.5008,0.5198,39384890,0
1996-08-08,0.5953,0.6048,0.5528,0.5671,40329722,0
1996-08-09,0.5671,0.6284,0.5528,0.6188,27024197,0
1996-08-12,0.6048,0.6188,0.5859,0.6048,10843544,0
1996-08-13,0.5953,0.5953,0.5671,0.5763,9868236,0
1996-08-14,0.5905,0.6048,0.5763,0.6,4266979,0
1996-08-15,0.6048,0.6331,0.5953,0.6284,7965026,0
1996-08-16,0.6331,0.6426,0.6237,0.6331,7866820,0
1996-08-19,0.6284,0.6426,0.5905,0.5953,6112617,0
1996-08-20,0.5953,0.6188,0.5953,0.6048,4185703,0
1996-08-21,0.6048,0.6188,0.5715,0.5953,7626379,0
1996-08-22,0.6048,0.6237,0.5859,0.6188,23302445,0
1996-08-23,0.6188,0.6852,0.6188,0.6803,22824951,0
1996-08-26,0.6803,0.737,0.6803,0.737,20268151,0
1996-08-27,0.7133,0.7608,0.6852,0.7465,22052829,0
1996-08-28,0.756,0.7653,0.737,0.7465,7470599,0
1996-08-29,0.737,0.7608,0.7276,0.737,9295918,0
1996-08-30,0.7228,0.737,0.7133,0.7133,6644295,0
1996-09-03,0.704,0.7465,0.6803,0.7465,8635552,0
1996-09-04,0.7323,0.7653,0.7323,0.7608,8869219,0
1996-09-05,0.7323,0.7889,0.7276,0.7323,19594239,0
1996-09-06,0.737,0.8222,0.737,0.8126,10653902,0
1996-09-09,0.8222,0.8222,0.7653,0.8032,8340928,0
1996-09-10,0.8126,0.8222,0.7749,0.8032,6535927,0
1996-09-11,0.7983,0.841,0.7983,0.8126,14189397,0
1996-09-12,0.8315,0.8315,0.8268,0.8268,8323996,0
1996-09-13,0.8505,0.8787,0.8315,0.8787,19262361,0
1996-09-16,0.907,0.9212,0.8505,0.8505,23996674,0
1996-09-17,0.8552,0.8597,0.737,0.7465,57871745,0
1996-09-18,0.7843,0.7843,0.7465,0.7465,18280277,0
1996-09-19,0.7608,0.7843,0.7465,0.7653,10521826,0
1996-09-20,0.7653,0.7749,0.756,0.7653,6214211,0
1996-09-23,0.7749,0.7983,0.7653,0.7983,4331322,0
1996-09-24,0.7889,0.8268,0.7796,0.8126,13610307,0
1996-09-25,0.8126,0.841,0.8032,0.8222,6325964,0
1996-09-26,0.8458,0.8505,0.8222,0.8315,9908872,0
1996-09-27,0.8126,0.8222,0.7938,0.8032,4802046,0
1996-09-30,0.8315,0.8362,0.8222,0.8315,7514623,0
1996-10-01,0.8362,0.8362,0.8032,0.8222,4561604,0
1996-10-02,0.8268,0.8268,0.7938,0.7938,12739978,0
1996-10-03,0.7938,0.8032,0.7608,0.7749,11249923,0
1996-10-04,0.7889,0.8032,0.7889,0.7938,1520533,0
1996-10-07,0.7889,0.8032,0.7749,0.7749,3024136,0
1996-10-08,0.7749,0.7983,0.7749,0.7749,3183303,0
1996-10-09,0.7749,0.7843,0.7653,0.7749,3623545,0
1996-10-10,0.7608,0.7843,0.7511,0.7653,6288713,0
1996-10-11,0.7653,0.7983,0.7511,0.7889,3484698,0
1996-10-14,0.7749,0.7983,0.7608,0.7653,2580507,0
1996-10-15,0.7843,0.7843,0.7511,0.7608,1818547,0
1996-10-16,0.7511,0.7653,0.7323,0.7323,3335692,0
1996-10-17,0.7323,0.7608,0.7323,0.7323,7050674,0
1996-10-18,0.7465,0.7465,0.7228,0.7323,5391292,0
1996-10-21,0.737,0.7511,0.7323,0.737,2512777,0
1996-10-22,0.7323,0.7465,0.7323,0.7323,3511791,0
1996-10-23,0.7323,0.7419,0.7323,0.7323,8652482,0
1996-10-24,0.737,0.737,0.7323,0.737,2553416,0
1996-10-25,0.737,0.7419,0.7088,0.7088,11104303,0
1996-10-28,0.7088,0.7182,0.6568,0.6661,9356875,0
1996-10-29,0.6568,0.6661,0.6143,0.6331,11866264,0
1996-10-30,0.6426,0.704,0.6331,0.704,8158057,0
1996-10-31,0.6852,0.7133,0.6852,0.6898,3853827,0
1996-11-01,0.6898,0.6898,0.6661,0.6756,2147033,0
1996-11-04,0.6756,0.6803,0.6331,0.6331,9001292,0
1996-11-05,0.6331,0.6568,0.6331,0.6519,5337110,0
1996-11-06,0.6709,0.7228,0.6568,0.7228,4422757,0
1996-11-07,0.704,0.7323,0.6946,0.7323,4747860,0
1996-11-08,0.7088,0.7323,0.704,0.7133,3867373,0
1996-11-11,0.7088,0.737,0.7088,0.7276,2719353,0
1996-11-12,0.7228,0.7323,0.6709,0.6756,6322578,0
1996-11-13,0.6852,0.7323,0.6709,0.7228,6800074,0
1996-11-14,0.7133,0.7133,0.6946,0.6946,3105411,0
1996-11-15,0.6946,0.7088,0.6709,0.6852,22493073,0
1996-11-18,0.6852,0.6946,0.6709,0.6803,5564004,0
1996-11-19,0.6803,0.6946,0.6709,0.6852,1598424,0
1996-11-20,0.6852,0.6946,0.6614,0.6709,8235946,0
1996-11-21,0.6661,0.6803,0.6661,0.6709,21964779,0
1996-11-22,0.6803,0.6852,0.6709,0.6756,1947233,0
1996-11-25,0.6709,0.7465,0.6709,0.7276,14230035,0
1996-11-26,0.7323,0.7511,0.7323,0.737,11310879,0
1996-11-27,0.7465,0.756,0.7323,0.7465,4128132,0
1996-11-29,0.7608,0.7653,0.7465,0.756,1899820,0
1996-12-02,0.7511,0.756,0.7323,0.737,3769164,0
1996-12-03,0.7511,0.8126,0.7511,0.7889,12059295,0
1996-12-04,0.7983,0.8222,0.7843,0.8032,3450834,0
1996-12-05,0.8032,0.8552,0.8032,0.8505,14619481,0
1996-12-06,0.7983,0.8222,0.7749,0.8126,7457052,0
1996-12-09,0.8268,0.8268,0.8032,0.8268,2356997,0
1996-12-10,0.8126,0.8315,0.8032,0.8126,3586294,0
1996-12-11,0.7889,0.8032,0.7653,0.7843,3759004,0
1996-12-12,0.7889,0.8032,0.7608,0.7608,4131519,0
1996-12-13,0.7465,0.7701,0.7228,0.7323,4097654,0
1996-12-16,0.737,0.7983,0.737,0.756,8581369,0
1996-12-17,0.737,0.7653,0.737,0.7608,1385075,0
1996-12-18,0.7749,0.808,0.7653,0.7843,3968969,0
1996-12-19,0.7843,0.808,0.7843,0.7938,6749275,0
1996-12-20,0.8032,0.8032,0.7511,0.7653,5597868,0
1996-12-23,0.7653,0.7653,0.7511,0.756,6082137,0
1996-12-24,0.756,0.756,0.7511,0.7511,480882,0
1996-12-26,0.7511,0.7653,0.7511,0.7608,1310572,0
1996-12-27,0.7608,0.7653,0.7511,0.756,3589680,0
1996-12-30,0.756,0.7749,0.737,0.7465,3308604,0
1996-12-31,0.737,0.7511,0.7276,0.737,6705253,0
1997-01-02,0.7323,0.737,0.7133,0.7228,2993658,0
1997-01-03,0.7419,0.7465,0.7276,0.7419,5838311,0
1997-01-06,0.7323,0.7653,0.7323,0.7323,6085524,0
1997-01-07,0.7843,0.841,0.7749,0.7983,50922666,0
1997-01-08,0.8032,0.808,0.7749,0.7889,12902531,0
1997-01-09,0.7889,0.7938,0.7749,0.7938,11354904,0
1997-01-10,0.7889,0.8222,0.7843,0.8222,7639924,0
1997-01-13,0.808,0.8268,0.808,0.8126,3454221,0
1997-01-14,0.8222,0.8268,0.8032,0.8268,21561787,0
1997-01-15,0.8268,0.841,0.8222,0.8315,15791209,0
1997-01-16,0.841,0.8929,0.8362,0.8835,38274121,0
1997-01-17,0.8882,0.9355,0.8787,0.9026,21162182,0
1997-01-20,0.9261,0.9355,0.8929,0.9167,13545965,0
1997-01-21,0.9212,0.9402,0.9026,0.9212,12841574,0
1997-01-22,0.9167,0.9261,0.8929,0.9026,2157195,0
1997-01-23,0.907,0.907,0.8505,0.8505,6369990,0
1997-01-24,0.841,0.8977,0.8315,0.8882,9827597,0
1997-01-27,0.8882,0.907,0.8552,0.8647,3664182,0
1997-01-28,0.8882,0.9545,0.8694,0.9308,21152021,0
1997-01-29,0.9969,1.0158,0.9402,0.9402,59917185,0
1997-01-30,0.9685,0.9732,0.9308,0.9402,7531556,0
1997-01-31,0.9308,0.9827,0.9212,0.9639,16671696,0
1997-02-03,0.9827,1.0018,0.9545,0.9685,10369435,0
1997-02-04,0.959,0.9922,0.9449,0.9732,8859060,0
1997-02-05,0.9782,0.9969,0.9732,0.9732,13481621,0
1997-02-06,0.9732,1.0254,0.9732,1.0018,26157257,0
1997-02-07,1.0064,1.03,1.0018,1.0018,11656301,0
1997-02-10,1.0018,1.0254,0.9969,1.0018,7413030,0
1997-02-11,1.0018,1.0158,1.0018,1.0109,7135336,0
1997-02-12,1.0109,1.0109,0.9639,0.9639,7572195,0
1997-02-13,0.9639,0.9732,0.9449,0.9497,8357859,0
1997-02-14,0.9449,0.959,0.9212,0.9545,11791762,0
1997-02-18,0.959,0.959,0.9212,0.9355,3748846,0
1997-02-19,0.9355,0.959,0.9355,0.9402,5990703,0
1997-02-20,0.9402,0.9402,0.907,0.9167,7771995,0
1997-02-21,0.907,0.9212,0.907,0.9167,6654455,0
1997-02-24,0.9167,0.9308,0.8929,0.8929,7345300,0
1997-02-25,0.8977,0.907,0.8741,0.8882,7599284,0
1997-02-26,0.8882,0.9545,0.8882,0.9449,9028385,0
1997-02-27,0.9402,0.9449,0.8929,0.8929,6518995,0
1997-02-28,0.8977,0.9167,0.8929,0.9026,4598854,0
1997-03-03,0.8882,0.9026,0.8882,0.8929,3000431,0
1997-03-04,0.8882,0.8882,0.8222,0.841,17481069,0
1997-03-05,0.8458,0.8647,0.841,0.8647,6613818,0
1997-03-06,0.8647,0.8694,0.841,0.8552,3125731,0
1997-03-07,0.8597,0.8882,0.8505,0.8882,4927344,0
1997-03-10,0.8787,0.9026,0.8787,0.8787,2604210,0
1997-03-11,0.9026,0.9261,0.8787,0.8882,7369006,0
1997-03-12,0.8787,0.8882,0.8647,0.8647,5459025,0
1997-03-13,0.8694,0.8694,0.808,0.8268,7799090,0
1997-03-14,0.8315,0.8787,0.8222,0.8647,7612831,0
1997-03-17,0.8787,0.8787,0.8315,0.8458,8222400,0
1997-03-18,0.841,0.8505,0.8222,0.8315,4795272,0
1997-03-19,0.8315,0.8362,0.7465,0.7653,19191244,0
1997-03-20,0.7653,0.7796,0.7608,0.7653,18131273,0
1997-03-21,0.7796,0.7843,0.7182,0.737,10833385,0
1997-03-24,0.7465,0.7608,0.737,0.7465,6200664,0
1997-03-25,0.7465,0.7653,0.7323,0.7419,5983930,0
1997-03-26,0.7465,0.7465,0.7276,0.7419,5889108,0
1997-03-27,0.737,0.7701,0.7276,0.7323,9085955,0
1997-03-31,0.737,0.737,0.6756,0.6756,6928760,0
1997-04-01,0.6852,0.699,0.6709,0.6803,8591529,0
1997-04-02,0.6898,0.6898,0.6661,0.6803,3515179,0
1997-04-03,0.6803,0.704,0.6709,0.704,4033311,0
1997-04-04,0.704,0.7653,0.6898,0.7653,12888984,0
1997-04-07,0.7843,0.8222,0.7796,0.7889,5472569,0
1997-04-08,0.7843,0.8173,0.7843,0.8126,4053630,0
1997-04-09,0.8173,0.8222,0.7796,0.7889,2028507,0
1997-04-10,0.7749,0.7983,0.7653,0.7938,3311988,0
1997-04-11,0.8032,0.8032,0.737,0.756,8181763,0
1997-04-14,0.7608,0.7843,0.7465,0.7749,4405825,0
1997-04-15,0.7889,0.7983,0.7749,0.7796,1290253,0
1997-04-16,0.7796,0.7796,0.704,0.704,9055477,0
1997-04-17,0.7088,0.7228,0.6852,0.6852,7182746,0
1997-04-18,0.6898,0.7088,0.6803,0.704,7206453,0
1997-04-21,0.7088,0.7182,0.6284,0.6378,9431377,0
1997-04-22,0.6378,0.6709,0.6237,0.6709,16475279,0
1997-04-23,0.6756,0.6803,0.6519,0.6709,7338525,0
1997-04-24,0.6852,0.6852,0.6568,0.6568,1835478,0
1997-04-25,0.6519,0.6756,0.6284,0.6519,4554830,0
1997-04-28,0.6519,0.6614,0.6426,0.6426,1222523,0
1997-04-29,0.6661,0.6661,0.6473,0.6519,1954004,0
1997-04-30,0.6519,0.6614,0.6378,0.6519,5936518,0
1997-05-01,0.6519,0.704,0.6473,0.6946,7270797,0
1997-05-02,0.7088,0.7465,0.7088,0.7419,9502495,0
1997-05-05,0.7465,0.8173,0.737,0.808,15743796,0
1997-05-06,0.8032,0.8268,0.8032,0.8268,7223385,0
1997-05-07,0.8126,0.8126,0.7511,0.7608,12093160,0
1997-05-08,0.7653,0.7749,0.7465,0.7465,7362231,0
1997-05-09,0.7419,0.7511,0.704,0.704,5116989,0
1997-05-12,0.7088,0.7276,0.699,0.704,6474970,0
1997-05-13,0.704,0.7465,0.6852,0.7323,8252879,0
1997-05-14,0.7323,0.7465,0.7228,0.7323,4256817,0
1997-05-15,0.7228,0.7323,0.704,0.7133,7314820,0
1997-05-16,0.7133,0.7276,0.704,0.7228,1171726,0
1997-05-19,0.7228,0.756,0.7088,0.7465,3640478,0
1997-05-20,0.756,0.756,0.7323,0.7419,3691276,0
1997-05-21,0.737,0.7749,0.737,0.7511,10206885,0
1997-05-22,0.7511,0.7653,0.7465,0.756,6833938,0
1997-05-23,0.7653,0.7843,0.7608,0.7843,5045872,0
1997-05-27,0.7653,0.808,0.7653,0.7796,10576013,0
1997-05-28,0.7796,0.7889,0.7653,0.7749,3999445,0
1997-05-29,0.7983,0.8126,0.7938,0.7938,3952036,0
1997-05-30,0.7889,0.808,0.7889,0.8032,4161997,0
1997-06-02,0.8032,0.8222,0.7938,0.8222,5431933,0
1997-06-03,0.8222,0.8505,0.8222,0.8315,6661227,0
1997-06-04,0.8315,0.8505,0.8315,0.8315,2773536,0
1997-06-05,0.8362,0.8552,0.8315,0.8505,4554830,0
1997-06-06,0.8315,0.8552,0.8315,0.8505,5801060,0
1997-06-09,0.841,0.8597,0.8362,0.8505,5035713,0
1997-06-10,0.8552,0.8741,0.8505,0.8505,5049259,0
1997-06-11,0.8552,0.8552,0.8458,0.8458,978695,0
1997-06-12,0.8458,0.8694,0.8458,0.8694,3003816,0
1997-06-13,0.8694,0.8882,0.8647,0.8835,4463395,0
1997-06-16,0.8882,0.8882,0.8694,0.8787,4575150,0
1997-06-17,0.8787,0.8882,0.8597,0.8882,5421772,0
1997-06-18,0.8882,0.8882,0.8694,0.8741,6237915,0
1997-06-19,0.8882,0.9449,0.8835,0.907,17393019,0
1997-06-20,0.8977,0.9545,0.8929,0.9497,25324180,0
1997-06-23,0.9402,0.9449,0.9261,0.9261,9031770,0
1997-06-24,0.9261,0.9355,0.9167,0.9308,8625391,0
1997-06-25,0.9212,0.9212,0.8694,0.8741,6451263,0
1997-06-26,0.8647,0.8694,0.7938,0.8222,16918908,0
1997-06-27,0.8222,0.8362,0.8222,0.8268,6068590,0
1997-06-30,0.8268,0.8315,0.7889,0.8173,17169510,0
1997-07-01,0.8032,0.808,0.7889,0.8032,3918169,0
1997-07-02,0.7983,0.8032,0.7889,0.7983,3809801,0
1997-07-03,0.7983,0.8032,0.7889,0.7889,4057016,0
1997-07-07,0.7889,0.8173,0.7511,0.7511,7606059,0
1997-07-08,0.7608,0.7843,0.737,0.7465,18801798,0
1997-07-09,0.7511,0.7701,0.7276,0.7323,8510252,0
1997-07-10,0.7323,0.756,0.7323,0.756,4971369,0
1997-07-11,0.756,0.756,0.7088,0.7133,11497137,0
1997-07-14,0.7228,0.737,0.7088,0.7276,17958562,0
1997-07-15,0.7323,0.7701,0.7323,0.7701,13380025,0
1997-07-16,0.7889,0.7889,0.7608,0.7701,4954435,0
1997-07-17,0.7608,0.7749,0.7465,0.7653,3884304,0
1997-07-18,0.7653,0.7843,0.7608,0.7608,5543685,0
1997-07-21,0.7653,0.8222,0.7465,0.8222,11588572,0
1997-07-22,0.8268,0.8458,0.7983,0.8032,10650515,0
1997-07-23,0.8032,0.8222,0.7938,0.7938,6969398,0
1997-07-24,0.7938,0.8222,0.7701,0.8126,10613263,0
1997-07-25,0.8315,0.8597,0.8222,0.841,14744781,0
1997-07-28,0.8505,0.8552,0.8222,0.8315,8479774,0
1997-07-29,0.8222,0.8505,0.8126,0.8458,7653469,0
1997-07-30,0.8458,0.8552,0.8268,0.841,7585740,0
1997-07-31,0.8458,0.8505,0.8268,0.8315,3928329,0
1997-08-01,0.8268,0.8505,0.8126,0.841,8493320,0
1997-08-04,0.841,0.8505,0.8315,0.841,5018779,0
1997-08-05,0.841,0.8647,0.841,0.8647,9045316,0
1997-08-06,0.8647,0.8647,0.8458,0.8505,3000431,0
1997-08-07,0.8505,0.8552,0.8315,0.8362,6613818,0
1997-08-08,0.8268,0.8315,0.8126,0.8268,8476389,0
1997-08-11,0.8126,0.8268,0.8126,0.8268,2180898,0
1997-08-12,0.8222,0.8315,0.8126,0.8268,5259221,0
1997-08-13,0.8362,0.8362,0.8126,0.8222,5895881,0
1997-08-14,0.8126,0.8315,0.8126,0.8268,2868358,0
1997-08-15,0.8222,0.8315,0.8222,0.8315,4250045,0
1997-08-18,0.8268,0.8362,0.8222,0.8268,3521951,0
1997-08-19,0.8268,0.8505,0.8268,0.8505,2160581,0
1997-08-20,0.8552,0.9118,0.8505,0.8929,26367218,0
1997-08-21,0.9026,0.907,0.8882,0.8882,5316790,0
1997-08-22,0.8882,0.8882,0.8694,0.8694,5486114,0
1997-08-25,0.8694,0.9449,0.8694,0.9402,25971001,0
1997-08-26,0.9402,0.9545,0.9212,0.9449,11727419,0
1997-08-27,0.9449,0.9497,0.9402,0.9449,4148452,0
1997-08-28,0.9402,0.9449,0.9261,0.9402,4307615,0
1997-08-29,0.9402,0.9732,0.9402,0.9545,6525769,0
1997-09-02,0.959,1.0018,0.9545,0.9922,10982389,0
1997-09-03,0.9827,1.0158,0.9827,1.0064,14558526,0
1997-09-04,1.0109,1.0631,1.0018,1.0536,17687643,0
1997-09-05,1.0631,1.0772,1.0536,1.0772,15063112,0
1997-09-08,1.0725,1.1434,1.0489,1.1245,29838371,0
1997-09-09,1.1151,1.1624,1.1103,1.1479,19922728,0
1997-09-10,1.1434,1.1528,1.0914,1.1008,16895204,0
1997-09-11,1.0914,1.1008,1.0394,1.0725,21060588,0
1997-09-12,1.082,1.1577,1.0725,1.1479,21974940,0
1997-09-15,1.1479,1.1764,1.1339,1.1528,26109845,0
1997-09-16,1.1479,1.1718,1.1339,1.1669,16715720,0
1997-09-17,1.1811,1.3937,1.1764,1.3372,115306632,0
1997-09-18,1.3229,1.3654,1.2993,1.3229,33638015,0
1997-09-19,1.3276,1.3465,1.2993,1.3276,13762699,0
1997-09-22,1.3276,1.3654,1.3229,1.3608,12435196,0
1997-09-23,1.3701,1.3701,1.2899,1.3087,18087248,0
1997-09-24,1.3135,1.3276,1.2899,1.3135,6325964,0
1997-09-25,1.2899,1.3701,1.2899,1.3608,20007390,0
1997-09-26,1.3608,1.3701,1.3276,1.3276,15056338,0
1997-09-29,1.3608,1.3701,1.3135,1.3276,27281572,0
1997-09-30,1.3323,1.3323,1.2852,1.3087,15151162,0
1997-10-01,1.3087,1.3323,1.2899,1.2993,7115017,0
1997-10-02,1.2993,1.3135,1.2049,1.2427,19705991,0
1997-10-03,1.252,1.3465,1.2472,1.3087,23095868,0
1997-10-06,1.3276,1.3323,1.2993,1.3276,4849454,0
1997-10-07,1.3229,1.3276,1.3087,1.3135,3088478,0
1997-10-08,1.3181,1.3276,1.3087,1.3135,15462717,0
1997-10-09,1.2993,1.3276,1.2899,1.3181,7565421,0
1997-10-10,1.3087,1.3135,1.2616,1.2709,16244998,0
1997-10-13,1.2709,1.2852,1.252,1.2662,6190507,0
1997-10-14,1.2616,1.2709,1.252,1.2662,4060403,0
1997-10-15,1.2616,1.2709,1.2331,1.238,6772982,0
1997-10-16,1.2331,1.2427,1.1339,1.1577,18615542,0
1997-10-17,1.1528,1.1577,1.0725,1.1245,17531863,0
1997-10-20,1.1197,1.1528,1.1151,1.1434,8059849,0
1997-10-21,1.1528,1.2095,1.1479,1.1908,13139584,0
1997-10-22,1.2095,1.2095,1.1718,1.1953,9983376,0
1997-10-23,1.1577,1.1859,1.1434,1.1811,6085524,0
1997-10-24,1.1953,1.219,1.1908,1.2049,8862448,0
1997-10-27,1.1908,1.2049,1.0914,1.0961,9827597,0
1997-10-28,1.0582,1.0725,0.9922,1.0254,29713070,0
1997-10-29,1.0489,1.0961,1.0254,1.03,28070624,0
1997-10-30,0.9969,1.0254,0.959,0.9685,15882643,0
1997-10-31,0.9922,1.0109,0.9827,1.0064,15306940,0
1997-11-03,1.0158,1.0489,1.0064,1.0442,10785974,0
1997-11-04,1.0489,1.0725,1.0346,1.0582,9773412,0
1997-11-05,1.0631,1.0914,1.0631,1.082,11558095,0
1997-11-06,1.0914,1.1528,1.0772,1.1339,23051844,0
1997-11-07,1.1151,1.1479,1.0914,1.1103,10592944,0
1997-11-10,1.1008,1.1245,1.0865,1.0914,7799090,0
1997-11-11,1.1103,1.1103,1.0914,1.0961,7457052,0
1997-11-12,1.0914,1.0961,1.0725,1.0772,13295364,0
1997-11-13,1.0772,1.0914,0.9685,0.9969,22838496,0
1997-11-14,1.0064,1.0678,0.9922,1.0489,12191368,0
1997-11-17,1.0772,1.1008,1.0631,1.0961,11710484,0
1997-11-18,1.082,1.1008,1.0536,1.0631,1412167,0
1997-11-19,1.0536,1.0631,1.0254,1.0346,3704821,0
1997-11-20,1.0536,1.0582,1.0346,1.0346,8185147,0
1997-11-21,1.0346,1.0582,1.0346,1.0536,4995075,0
1997-11-24,1.0489,1.0489,0.9922,1.0064,4101039,0
1997-11-25,1.0018,1.0109,0.9922,0.9922,16725877,0
1997-11-26,1.0018,1.0254,0.9922,1.0109,3657410,0
1997-11-28,1.0109,1.03,1.0018,1.0158,1876116,0
1997-12-01,1.0346,1.0346,1.0109,1.0158,2678715,0
1997-12-02,1.03,1.0346,0.9969,0.9969,1713563,0
1997-12-03,0.9922,1.0018,0.959,0.9969,3870758,0
1997-12-04,1.0018,1.0582,0.9969,1.03,16170494,0
1997-12-05,1.0346,1.0536,1.0254,1.0394,7853271,0
1997-12-08,1.0442,1.0914,1.0346,1.0914,14700758,0
1997-12-09,1.0914,1.0914,1.0678,1.0725,7040515,0
1997-12-10,1.0631,1.0772,1.0536,1.0582,2241856,0
1997-12-11,1.0394,1.0582,1.0109,1.0158,2231698,0
1997-12-12,1.0158,1.03,0.9922,0.9922,3305216,0
1997-12-15,0.9969,1.0158,0.9827,0.9969,6224371,0
1997-12-16,1.0346,1.1008,1.0109,1.0914,21585493,0
1997-12-17,1.1292,1.1292,1.0865,1.1008,11751123,0
1997-12-18,1.1008,1.1103,1.0394,1.0489,10846930,0
1997-12-19,1.0254,1.0489,1.0254,1.0346,5591097,0
1997-12-22,1.0489,1.0536,1.0394,1.0489,12706113,0
1997-12-23,1.0536,1.0536,1.0346,1.0346,2231698,0
1997-12-24,1.0489,1.0536,1.0254,1.0442,2275722,0
1997-12-26,1.0394,1.0536,1.0394,1.0536,548612,0
1997-12-29,1.0631,1.0914,1.0489,1.0914,3210393,0
1997-12-30,1.0914,1.0961,1.0678,1.0914,5902654,0
1997-12-31,1.1008,1.1339,1.0914,1.1292,8899698,0
1998-01-02,1.1292,1.1434,1.1103,1.1245,3430515,0
1998-01-05,1.1339,1.1577,1.1245,1.1528,7870204,0
1998-01-06,1.1339,1.1577,1.1197,1.1528,11249923,0
1998-01-07,1.1577,1.1624,1.1339,1.1479,4371959,0
1998-01-08,1.1434,1.1908,1.1434,1.1669,16051967,0
1998-01-09,1.1718,1.1718,1.1245,1.1339,13034603,0
1998-01-12,1.1245,1.1245,1.0772,1.0914,5398066,0
1998-01-13,1.0914,1.1528,1.0914,1.1339,10335571,0
1998-01-14,1.1339,1.1434,1.1103,1.1151,6739119,0
1998-01-15,1.1103,1.1339,1.1103,1.1339,4419371,0
1998-01-16,1.1528,1.1528,1.1292,1.1528,3718366,0
1998-01-20,1.1528,1.1811,1.1479,1.1811,4639491,0
1998-01-21,1.1718,1.1811,1.1245,1.1245,16333046,0
1998-01-22,1.1245,1.1479,1.1245,1.1292,9367033,0
1998-01-23,1.1528,1.1528,1.1103,1.1339,6779755,0
1998-01-26,1.1528,1.1718,1.1245,1.1339,18845823,0
1998-01-27,1.1339,1.1577,1.1008,1.1577,6525769,0
1998-01-28,1.1577,1.238,1.1577,1.238,13146357,0
1998-01-29,1.219,1.2472,1.2142,1.238,5496275,0
1998-01-30,1.2095,1.2283,1.1859,1.1953,22330521,0
1998-02-02,1.219,1.2283,1.1292,1.1434,25974387,0
1998-02-03,1.1434,1.1764,1.1103,1.1669,18977894,0
1998-02-04,1.1669,1.1953,1.1528,1.1669,9427991,0
1998-02-05,1.1764,1.1859,1.0725,1.0914,20203803,0
1998-02-06,1.1008,1.1859,1.1008,1.1718,29513268,0
1998-02-09,1.1718,1.1811,1.1151,1.1245,9085955,0
1998-02-10,1.1245,1.1245,1.0914,1.0961,18415737,0
1998-02-11,1.1103,1.1245,1.082,1.1008,8936950,0
1998-02-12,1.1008,1.1103,1.0914,1.1008,1408779,0
1998-02-13,1.1008,1.1103,1.0772,1.0914,8808263,0
1998-02-17,1.1008,1.1103,1.0631,1.0678,10504895,0
1998-02-18,1.0725,1.0914,1.0442,1.0631,18192229,0
1998-02-19,1.0631,1.0631,1.0489,1.0536,3938488,0
1998-02-20,1.0631,1.0914,1.0489,1.0914,5709624,0
1998-02-23,1.0914,1.1245,1.0865,1.1008,4727541,0
1998-02-24,1.1151,1.1151,1.0631,1.0631,4514191,0
1998-02-25,1.0772,1.0961,1.0678,1.0914,12066068,0
1998-02-26,1.0914,1.0961,1.0346,1.0678,13190383,0
1998-02-27,1.0582,1.0678,1.0442,1.0582,37813557,0
1998-03-02,1.0582,1.082,1.0489,1.0631,6671386,0
1998-03-03,1.0631,1.0678,1.0442,1.0678,13640785,0
1998-03-04,1.0582,1.0725,1.0582,1.0631,9008065,0
1998-03-05,1.0489,1.0725,1.0394,1.0678,5211810,0
1998-03-06,1.0678,1.1197,1.0678,1.1103,15892800,0
1998-03-09,1.0961,1.1292,1.0961,1.1151,2804014,0
1998-03-10,1.1245,1.1339,1.1151,1.1197,7115017,0
1998-03-11,1.1245,1.1434,1.1245,1.1339,14297764,0
1998-03-12,1.1292,1.1669,1.1292,1.1624,13054921,0
1998-03-13,1.1577,1.1624,1.1434,1.1434,4971369,0
1998-03-16,1.1479,1.1528,1.1292,1.1339,3264578,0
1998-03-17,1.1434,1.1811,1.1339,1.1811,7213225,0
1998-03-18,1.1811,1.1859,1.1624,1.1718,12733206,0
1998-03-19,1.1859,1.1908,1.1669,1.1764,9637954,0
1998-03-20,1.1764,1.1764,1.1577,1.1718,4192477,0
1998-03-23,1.1718,1.1764,1.1624,1.1669,5543685,0
1998-03-24,1.1718,1.1764,1.1577,1.1718,17193214,0
1998-03-25,1.1624,1.1908,1.1624,1.1669,4199248,0
1998-03-26,1.1669,1.1859,1.1624,1.1718,2495843,0
1998-03-27,1.1718,1.1811,1.1624,1.1669,2126717,0
1998-03-30,1.1764,1.1764,1.1479,1.1479,12784004,0
1998-03-31,1.1434,1.1479,0.9969,1.0631,57997044,0
1998-04-01,1.0772,1.0914,1.0109,1.0109,35849394,0
1998-04-02,1.0725,1.1008,1.0442,1.0582,28405887,0
1998-04-03,1.0631,1.0725,1.0158,1.0678,32371466,0
1998-04-06,1.2709,1.3087,1.252,1.2756,73046609,0
1998-04-07,1.2709,1.2709,1.238,1.2709,27755682,0
1998-04-08,1.2756,1.2899,1.2472,1.2616,20576319,0
1998-04-09,1.2616,1.2756,1.2331,1.2331,6864416,0
1998-04-13,1.2331,1.2472,1.2049,1.238,12353919,0
1998-04-14,1.238,1.2756,1.2283,1.2662,7589128,0
1998-04-15,1.2662,1.2709,1.252,1.252,5215196,0
1998-04-16,1.2331,1.2472,1.2283,1.238,5479341,0
1998-04-17,1.2283,1.2331,1.2049,1.2283,20745644,0
1998-04-20,1.2283,1.2472,1.2283,1.2472,5462411,0
1998-04-21,1.238,1.2472,1.2095,1.219,3498246,0
1998-04-22,1.2142,1.2331,1.2142,1.2283,1865956,0
1998-04-23,1.2283,1.2283,1.2142,1.2142,1371531,0
1998-04-24,1.2142,1.219,1.1624,1.1624,8181763,0
1998-04-27,1.1339,1.1528,1.0914,1.1197,17128870,0
1998-04-28,1.1245,1.1339,1.1151,1.1292,1195432,0
1998-04-29,1.1339,1.1577,1.1103,1.1434,5608028,0
1998-04-30,1.1624,1.1624,1.1197,1.1245,6955852,0
1998-05-01,1.1245,1.1292,1.1245,1.1245,3643865,0
1998-05-04,1.1197,1.1434,1.1197,1.1434,8872607,0
1998-05-05,1.1339,1.1339,1.1197,1.1245,3694662,0
1998-05-06,1.1197,1.1245,1.0914,1.1008,10311865,0
1998-05-07,1.1103,1.1245,1.1103,1.1103,3369556,0
1998-05-08,1.1245,1.1245,1.1056,1.1103,3911397,0
1998-05-11,1.1103,1.1197,1.0582,1.0582,9316235,0
1998-05-12,1.0582,1.0678,1.0394,1.0631,14754939,0
1998-05-13,1.0631,1.0678,1.0536,1.0678,6488517,0
1998-05-14,1.0678,1.0678,1.0394,1.0489,15730249,0
1998-05-15,1.0489,1.1008,1.0489,1.1008,16468504,0
1998-05-18,1.1008,1.1103,1.0582,1.0631,7159041,0
1998-05-19,1.0631,1.1008,1.0582,1.0772,3007205,0
1998-05-20,1.0678,1.0772,1.0582,1.0631,3003816,0
1998-05-21,1.0678,1.0725,1.0536,1.0631,6160027,0
1998-05-22,1.0678,1.0678,1.0346,1.0346,3511791,0
1998-05-26,1.0442,1.0536,1.0018,1.0064,10095129,0
1998-05-27,0.9922,1.0158,0.9922,0.9922,10311865,0
1998-05-28,1.0064,1.03,0.9922,1.0254,8059849,0
1998-05-29,1.03,1.0394,0.9545,0.9545,6359831,0
1998-06-01,0.9639,0.9732,0.9402,0.959,8892926,0
1998-06-02,0.9545,0.9922,0.9545,0.9827,8706669,0
1998-06-03,0.9969,1.0018,0.9545,0.9732,4842681,0
1998-06-04,0.9732,0.9922,0.959,0.9827,4043470,0
1998-06-05,0.9922,0.9922,0.9732,0.9827,3410196,0
1998-06-08,0.9827,1.0109,0.9732,1.0018,10200112,0
1998-06-09,1.0018,1.0018,0.9782,0.9922,4612401,0
1998-06-10,0.9827,0.9969,0.9639,0.9639,3433903,0
1998-06-11,0.9732,0.9782,0.9402,0.9449,4128132,0
1998-06-12,0.959,0.9685,0.9308,0.9355,2851426,0
1998-06-15,0.9212,0.9545,0.9212,0.9497,3105411,0
1998-06-16,0.9402,1.03,0.9402,1.0254,10003693,0
1998-06-17,1.03,1.0346,0.9732,0.9782,5719783,0
1998-06-18,0.9827,1.0158,0.9732,1.0109,7711041,0
1998-06-19,1.0064,1.0158,1.0018,1.0109,4006219,0
1998-06-22,1.0109,1.0254,0.9922,1.0205,8466227,0
1998-06-23,1.03,1.0394,1.0158,1.0158,32588202,0
1998-06-24,1.0158,1.0346,1.0109,1.0158,10217044,0
1998-06-25,1.0772,1.0772,0.9685,0.9969,33915707,0
1998-06-26,1.0018,1.0346,0.9827,1.0254,36895819,0
1998-06-29,1.0158,1.0678,1.0109,1.0346,15963918,0
1998-06-30,1.0442,1.0442,0.9308,0.9449,25449481,0
1998-07-01,1.0109,1.0109,0.8977,0.8977,46273013,0
1998-07-02,0.7889,0.8362,0.7133,0.7465,130000615,0
1998-07-06,0.7653,0.7653,0.7133,0.7419,32076841,0
1998-07-07,0.737,0.7419,0.699,0.7088,26746506,0
1998-07-08,0.7276,0.756,0.7133,0.7511,17362538,0
1998-07-09,0.7889,0.7889,0.7133,0.7323,30684995,0
1998-07-10,0.7323,0.7419,0.699,0.7088,20870944,0
1998-07-13,0.7276,0.7276,0.6803,0.6946,15960531,0
1998-07-14,0.704,0.7133,0.6946,0.704,25974387,0
1998-07-15,0.7133,0.7228,0.699,0.7133,18449603,0
1998-07-16,0.7228,0.7228,0.6852,0.704,25249677,0
1998-07-17,0.699,0.704,0.6756,0.6852,13098947,0
1998-07-20,0.6852,0.704,0.6614,0.704,14710917,0
1998-07-21,0.6946,0.704,0.6709,0.6756,12414876,0
1998-07-22,0.6709,0.6852,0.6661,0.6756,19980296,0
1998-07-23,0.6756,0.7323,0.6756,0.6803,57008189,0
1998-07-24,0.6946,0.699,0.6709,0.6803,29509883,0
1998-07-27,0.6756,0.6756,0.6331,0.6661,18259959,0
1998-07-28,0.6614,0.6661,0.6284,0.6378,7541716,0
1998-07-29,0.6519,0.6614,0.6284,0.6519,7196295,0
1998-07-30,0.6709,0.699,0.6614,0.6852,15103750,0
1998-07-31,0.7088,0.7323,0.6898,0.6946,26780372,0
1998-08-03,0.704,0.7133,0.6709,0.699,12130408,0
1998-08-04,0.6946,0.7182,0.6568,0.6661,11073826,0
1998-08-05,0.6614,0.6803,0.6473,0.6803,6735731,0
1998-08-06,0.6709,0.704,0.6709,0.699,13772859,0
1998-08-07,0.6946,0.7323,0.6898,0.7182,13258112,0
1998-08-10,0.704,0.7323,0.704,0.7323,9160457,0
1998-08-11,0.704,0.704,0.6852,0.6898,22794470,0
1998-08-12,0.699,0.7133,0.6852,0.7088,8889540,0
1998-08-13,0.7133,0.7276,0.6946,0.704,14842989,0
1998-08-14,0.704,0.7133,0.6756,0.6852,9973217,0
1998-08-17,0.6852,0.6946,0.6756,0.6852,11883195,0
1998-08-18,0.6946,0.6946,0.6709,0.6709,9397513,0
1998-08-19,0.6803,0.6803,0.6709,0.6756,17873899,0
1998-08-20,0.6803,0.6803,0.6426,0.6519,7423188,0
1998-08-21,0.6568,0.6661,0.6284,0.6661,4063790,0
1998-08-24,0.6756,0.6803,0.6378,0.6378,5482728,0
1998-08-25,0.6568,0.6568,0.6143,0.6143,6728957,0
1998-08-26,0.6143,0.6188,0.6,0.6048,10366049,0
1998-08-27,0.5859,0.5859,0.5481,0.5763,13532418,0
1998-08-28,0.5813,0.5813,0.5528,0.5528,4808817,0
1998-08-31,0.5528,0.5671,0.534,0.5386,11175420,0
1998-09-01,0.5528,0.5953,0.5291,0.5905,16295794,0
1998-09-02,0.5859,0.6095,0.5813,0.5905,10440552,0
1998-09-03,0.5763,0.5859,0.5291,0.5386,10220428,0
1998-09-04,0.5528,0.5623,0.5433,0.5575,10342343,0
1998-09-08,0.5763,0.6143,0.5671,0.6143,8550888,0
1998-09-09,0.6188,0.6568,0.6143,0.6143,16841021,0
1998-09-10,0.6143,0.6143,0.5859,0.5953,8740533,0
1998-09-11,0.5953,0.699,0.5953,0.6898,15103750,0
1998-09-14,0.704,0.7465,0.6946,0.7133,13701743,0
1998-09-15,0.7088,0.7465,0.6898,0.7465,23150053,0
1998-09-16,0.7465,0.7653,0.7228,0.7323,10298318,0
1998-09-17,0.7182,0.7938,0.704,0.7323,18872915,0
1998-09-18,0.7419,0.7465,0.704,0.7133,5415001,0
1998-09-21,0.7088,0.7465,0.699,0.737,8293516,0
1998-09-22,0.7323,0.8126,0.7323,0.7796,32124254,0
1998-09-23,0.7889,0.8315,0.7843,0.8268,18601995,0
1998-09-24,0.8268,0.8315,0.7511,0.7511,30139769,0
1998-09-25,0.7701,0.7889,0.7323,0.756,28771627,0
1998-09-28,0.7653,0.7653,0.699,0.7228,35832461,0
1998-09-29,0.7088,0.7182,0.6661,0.6803,25060034,0
1998-09-30,0.6709,0.6803,0.6284,0.6378,9878394,0
1998-10-01,0.6284,0.6614,0.6048,0.6048,11165261,0
1998-10-02,0.5953,0.6143,0.5671,0.6048,11449723,0
1998-10-05,0.5953,0.6095,0.5763,0.5953,10393142,0
1998-10-06,0.6048,0.6519,0.5953,0.6095,16370299,0
1998-10-07,0.6143,0.6143,0.5813,0.5859,7030357,0
1998-10-08,0.5715,0.5813,0.5433,0.5528,9739547,0
1998-10-09,0.5623,0.6095,0.5623,0.6048,6319193,0
1998-10-12,0.6237,0.6331,0.6143,0.6188,4311003,0
1998-10-13,0.6284,0.6284,0.6095,0.6095,3735300,0
1998-10-14,0.6143,0.6568,0.6048,0.6473,5689305,0
1998-10-15,0.6568,0.7511,0.6426,0.7323,23664800,0
1998-10-16,0.7323,0.7608,0.7088,0.7323,6732344,0
1998-10-19,0.7228,0.7938,0.7133,0.7701,16461734,0
1998-10-20,0.7889,0.8835,0.7701,0.8458,35947603,0
1998-10-21,0.8362,0.841,0.8032,0.8032,14270674,0
1998-10-22,0.8032,0.8647,0.8032,0.8505,12038975,0
1998-10-23,0.8458,0.8458,0.8268,0.841,3007205,0
1998-10-26,0.8222,0.8835,0.8173,0.8835,6038113,0
1998-10-27,0.8787,0.8929,0.8032,0.8032,10748723,0
1998-10-28,0.7889,0.8032,0.7701,0.7749,4090880,0
1998-10-29,0.7843,0.8315,0.7653,0.8268,25869405,0
1998-10-30,0.841,0.841,0.8268,0.8362,14998769,0
1998-11-02,0.8458,0.9497,0.841,0.9497,20840466,0
1998-11-03,0.9261,0.9497,0.8929,0.9402,11067052,0
1998-11-04,0.9402,0.9497,0.9026,0.9261,7609445,0
1998-11-05,0.9212,0.9261,0.8882,0.9167,2973339,0
1998-11-06,0.9212,0.9545,0.9167,0.9355,13617080,0
1998-11-09,0.9685,0.9732,0.8835,0.9118,22594667,0
1998-11-10,0.8977,0.907,0.8741,0.8787,3674343,0
1998-11-11,0.8882,0.8882,0.8505,0.8741,7135336,0
1998-11-12,0.8694,0.8694,0.8362,0.8505,3660797,0
1998-11-13,0.8647,0.8694,0.8505,0.8505,8239332,0
1998-11-16,0.8505,0.8977,0.8505,0.8787,6634136,0
1998-11-17,0.8741,0.8787,0.8458,0.8694,10555693,0
1998-11-18,0.8694,0.907,0.8647,0.907,3521951,0
1998-11-19,0.9118,0.9497,0.907,0.9449,7562034,0
1998-11-20,0.9449,0.9449,0.9261,0.9308,8991133,0
1998-11-23,0.9355,0.9545,0.9308,0.9449,5035713,0
1998-11-24,0.9449,0.9545,0.9212,0.9308,6756050,0
1998-11-25,0.9308,0.9545,0.9212,0.9449,4209408,0
1998-11-27,0.9545,0.9545,0.9308,0.9402,1263161,0
1998-11-30,0.9402,0.9545,0.9167,0.9212,3356014,0
1998-12-01,0.9167,0.9449,0.907,0.9402,4822363,0
1998-12-02,0.9355,1.0018,0.9355,0.9922,9648114,0
1998-12-03,0.9922,0.9969,0.959,0.9639,6966012,0
1998-12-04,0.959,0.9922,0.9212,0.9497,8354474,0
1998-12-07,0.9497,0.9545,0.9308,0.9497,2705806,0
1998-12-08,0.9545,0.9545,0.9402,0.9497,3267965,0
1998-12-09,0.9355,0.9827,0.9355,0.9827,7057447,0
1998-12-10,0.9872,1.0158,0.9685,0.9685,6806847,0
1998-12-11,0.9639,0.9827,0.9545,0.9732,2167353,0
1998-12-14,0.9497,0.9639,0.9449,0.9449,2854810,0
1998-12-15,0.9449,0.959,0.9402,0.9402,3362785,0
1998-12-16,0.9402,1.0961,0.9402,1.082,18690044,0
1998-12-17,1.082,1.0914,1.03,1.0442,19973525,0
1998-12-18,1.0394,1.0631,1.0346,1.0394,14815898,0
1998-12-21,1.0489,1.0725,1.0489,1.0678,12634999,0
1998-12-22,1.0536,1.0725,1.0442,1.0582,4145064,0
1998-12-23,1.0582,1.0914,1.0582,1.0865,3372945,0
1998-12-24,1.082,1.1434,1.082,1.1008,5757036,0
1998-12-28,1.1103,1.1479,1.0961,1.1434,3095252,0
1998-12-29,1.1434,1.1764,1.1151,1.1624,6017794,0
1998-12-30,1.1528,1.1669,1.1339,1.1434,5452251,0
1998-12-31,1.1528,1.238,1.1434,1.2142,10951911,0
1999-01-04,1.2095,1.252,1.1718,1.1718,14744781,0
1999-01-05,1.1811,1.1859,1.1339,1.1528,11222830,0
1999-01-06,1.1528,1.1528,1.1339,1.1479,7284341,0
1999-01-07,1.1434,1.1434,1.1245,1.1434,10108675,0
1999-01-08,1.1245,1.2283,1.1245,1.219,12733206,0
1999-01-11,1.2095,1.2142,1.1718,1.1811,6999877,0
1999-01-12,1.1718,1.1953,1.1624,1.1859,7511237,0
1999-01-13,1.1624,1.1718,1.1339,1.1339,8537345,0
1999-01-14,1.1479,1.1528,1.1339,1.1388,14277445,0
1999-01-15,1.1339,1.2283,1.1339,1.2283,12225231,0
1999-01-19,1.2142,1.2472,1.1953,1.2095,12895757,0
1999-01-20,1.1953,1.2095,1.1764,1.1764,8036143,0
1999-01-21,1.1811,1.1811,1.1103,1.1151,8571209,0
1999-01-22,1.1103,1.1103,1.0865,1.1103,3704821,0
1999-01-25,1.1103,1.1103,1.0394,1.0536,2848041,0
1999-01-26,1.0536,1.219,1.0536,1.219,18446218,0
1999-01-27,1.2142,1.2472,1.1669,1.1718,12966873,0
1999-01-28,1.1908,1.2427,1.1859,1.238,15164706,0
1999-01-29,1.2472,1.2852,1.238,1.2709,8557663,0
1999-02-01,1.2283,1.3087,1.219,1.2899,16319501,0
1999-02-02,1.2756,1.3039,1.2616,1.2993,7802476,0
1999-02-03,1.2756,1.3087,1.2662,1.2852,6969398,0
1999-02-04,1.2709,1.2899,1.2662,1.2803,2397635,0
1999-02-05,1.2803,1.2852,1.238,1.238,8771013,0
1999-02-08,1.238,1.2662,1.2331,1.2427,2726127,0
1999-02-09,1.2331,1.238,1.1528,1.1528,5218584,0
1999-02-10,1.1528,1.2142,1.1434,1.1811,8943722,0
1999-02-11,1.2095,1.238,1.1859,1.238,3836893,0
1999-02-12,1.238,1.238,1.1624,1.1624,4653038,0
1999-02-16,1.1718,1.2142,1.1624,1.2095,6627362,0
1999-02-17,1.1811,1.2095,1.1103,1.1245,6034726,0
1999-02-18,1.1339,1.1528,1.1008,1.1528,3752231,0
1999-02-19,1.1339,1.1624,1.082,1.0914,5181330,0
1999-02-22,1.0914,1.1339,1.082,1.1197,13451141,0
1999-02-23,1.1245,1.252,1.1008,1.2472,13217475,0
1999-02-24,1.238,1.2756,1.1528,1.238,36821317,0
1999-02-25,1.2472,1.2756,1.1764,1.2472,23227943,0
1999-02-26,1.252,1.252,1.1953,1.219,4344867,0
1999-03-01,1.2283,1.2427,1.1339,1.2049,28239948,0
1999-03-02,1.219,1.252,1.1908,1.1908,15604951,0
1999-03-03,1.2472,1.2756,1.2095,1.238,26688935,0
1999-03-04,1.252,1.4647,1.238,1.4268,95289084,0
1999-03-05,1.4268,1.5071,1.3796,1.5071,39994459,0
1999-03-08,1.4882,1.4882,1.4647,1.4692,37017733,0
1999-03-09,1.4647,1.4647,1.4362,1.4647,16692013,0
1999-03-10,1.4692,1.5355,1.4647,1.5213,28724218,0
1999-03-11,1.5355,1.5355,1.4882,1.5119,11344745,0
1999-03-12,1.5071,1.5071,1.4507,1.4647,9404288,0
1999-03-15,1.4741,1.4741,1.4315,1.441,8923403,0
1999-03-16,1.4458,1.5071,1.441,1.4692,11524228,0
1999-03-17,1.4741,1.5638,1.4692,1.5309,17599593,0
1999-03-18,1.5355,1.6725,1.5309,1.6537,41877347,0
1999-03-19,1.6394,1.7009,1.63,1.6772,45937751,0
1999-03-22,1.5355,1.5355,1.356,1.4221,87147959,0
1999-03-23,1.4032,1.4032,1.3276,1.3608,53879073,0
1999-03-24,1.3513,1.3843,1.3465,1.3749,27576196,0
1999-03-25,1.3796,1.4078,1.3701,1.3891,14555139,0
1999-03-26,1.3891,1.4078,1.356,1.3654,16973093,0
1999-03-29,1.3654,1.3654,1.3181,1.3276,11757896,0
1999-03-30,1.3229,1.3465,1.3181,1.3276,23126347,0
1999-03-31,1.3372,1.3608,1.3276,1.3465,13210702,0
1999-04-01,1.3372,1.3465,1.3181,1.3276,4226341,0
1999-04-05,1.3276,1.3418,1.3087,1.3135,2732898,0
1999-04-06,1.3229,1.3276,1.2662,1.2662,7595898,0
1999-04-07,1.2662,1.2899,1.238,1.2803,16329660,0
1999-04-08,1.2756,1.2899,1.252,1.2616,10474416,0
1999-04-09,1.2662,1.2756,1.2616,1.2756,4057016,0
1999-04-12,1.2616,1.2616,1.2472,1.2616,3667570,0
1999-04-13,1.2616,1.2899,1.252,1.2662,9641339,0
1999-04-14,1.2616,1.2662,1.2427,1.2427,6623974,0
1999-04-15,1.2427,1.2567,1.219,1.219,12441968,0
1999-04-16,1.219,1.219,1.1859,1.2049,9668431,0
1999-04-19,1.2049,1.2095,1.0582,1.0631,13078628,0
1999-04-20,1.0725,1.238,1.0582,1.2283,29818054,0
1999-04-21,1.252,1.252,1.219,1.2283,4117973,0
1999-04-22,1.2427,1.2756,1.2331,1.2567,6579952,0
1999-04-23,1.2427,1.2709,1.1859,1.2,2732898,0
1999-04-26,1.1908,1.2095,1.1908,1.2049,1334276,0
1999-04-27,1.2616,1.3372,1.2427,1.3087,20647436,0
1999-04-28,1.3181,1.3229,1.2852,1.2899,11517456,0
1999-04-29,1.2993,1.2993,1.2427,1.2756,10559078,0
1999-04-30,1.2946,1.3796,1.2616,1.3608,70120681,0
1999-05-03,1.356,1.3608,1.3276,1.3276,15215503,0
1999-05-04,1.3276,1.3465,1.3087,1.3087,36140631,0
1999-05-05,1.3135,1.3372,1.3087,1.3276,7968414,0
1999-05-06,1.3372,1.356,1.3276,1.3323,4873162,0
1999-05-07,1.3372,1.3465,1.3229,1.3372,5076350,0
1999-05-10,1.3372,1.3418,1.3135,1.3135,14951358,0
1999-05-11,1.3181,1.4128,1.2993,1.4078,17430269,0
1999-05-12,1.4173,1.4173,1.3796,1.3891,4896867,0
1999-05-13,1.3891,1.4078,1.3796,1.3891,4046857,0
1999-05-14,1.3796,1.3843,1.356,1.3608,5601257,0
1999-05-17,1.3608,1.3796,1.3608,1.3701,2038669,0
1999-05-18,1.3796,1.3796,1.3608,1.3701,3359401,0
1999-05-19,1.3796,1.4078,1.3654,1.4078,2712579,0
1999-05-20,1.4078,1.4268,1.3891,1.4268,3457607,0
1999-05-21,1.4032,1.4173,1.3372,1.3418,4351640,0
1999-05-24,1.3465,1.3654,1.2899,1.2899,15682840,0
1999-05-25,1.2899,1.3087,1.2803,1.2803,6061819,0
1999-05-26,1.2803,1.2852,1.238,1.2616,8273198,0
1999-05-27,1.2709,1.2709,1.2095,1.238,4846068,0
1999-05-28,1.2331,1.3087,1.2283,1.2899,11002708,0
1999-06-01,1.2803,1.2993,1.2803,1.2852,9732776,0
1999-06-02,1.2852,1.2899,1.2283,1.2427,7738132,0
1999-06-03,1.252,1.252,1.2095,1.2283,8831969,0
1999-06-04,1.2283,1.252,1.219,1.2472,6017794,0
1999-06-07,1.252,1.3181,1.2283,1.3039,6187119,0
1999-06-08,1.3087,1.3654,1.2899,1.3372,9641339,0
1999-06-09,1.3372,1.3372,1.2852,1.2899,9021613,0
1999-06-10,1.2852,1.2852,1.2709,1.2756,2908995,0
1999-06-11,1.2852,1.3039,1.2616,1.2662,4598854,0
1999-06-14,1.2616,1.3276,1.2616,1.3276,4697063,0
1999-06-15,1.3276,1.4078,1.3181,1.3796,8811650,0
1999-06-16,1.4078,1.455,1.4078,1.455,17751985,0
1999-06-17,1.441,1.4836,1.4078,1.479,14152146,0
1999-06-18,1.4741,1.5213,1.4741,1.5071,13976047,0
1999-06-21,1.5071,1.5071,1.4741,1.479,6051659,0
1999-06-22,1.4741,1.479,1.4458,1.479,4991687,0
1999-06-23,1.4647,1.479,1.4507,1.4741,5042485,0
1999-06-24,1.4741,1.4836,1.4173,1.4458,6071978,0
1999-06-25,1.4458,1.455,1.4268,1.4458,1523922,0
1999-06-28,1.4268,1.4507,1.4268,1.441,1754203,0
1999-06-29,1.4268,1.455,1.4268,1.455,6498677,0
1999-06-30,1.4741,1.5969,1.4741,1.5449,38111569,0
1999-07-01,1.5449,1.5638,1.4977,1.5402,5946678,0
1999-07-02,1.5449,1.6064,1.5261,1.5874,9709070,0
1999-07-06,1.5874,1.6064,1.5686,1.5969,6295486,0
1999-07-07,1.5921,1.5969,1.5733,1.5781,4155225,0
1999-07-08,1.5638,1.6018,1.5638,1.5874,7389321,0
1999-07-09,1.5874,1.6064,1.5874,1.6064,6024570,0
1999-07-12,1.6158,1.6158,1.5781,1.5874,7043900,0
1999-07-13,1.5829,1.682,1.5829,1.6772,37593435,0
1999-07-14,1.682,1.715,1.6537,1.7103,15801367,0
1999-07-15,1.7198,1.7954,1.715,1.7906,20291855,0
1999-07-16,1.7765,1.8191,1.7765,1.7954,9038545,0
1999-07-19,1.8001,1.8001,1.7009,1.7103,15632042,0
1999-07-20,1.7198,1.7245,1.7056,1.7245,6972785,0
1999-07-21,1.7103,1.7387,1.7056,1.7245,9085955,0
1999-07-22,1.7056,1.7103,1.6537,1.6725,12943169,0
1999-07-23,1.6725,1.682,1.6347,1.6443,4673356,0
1999-07-26,1.6394,1.6443,1.5733,1.5829,25188719,0
1999-07-27,1.5921,1.7433,1.5638,1.7341,28470228,0
1999-07-28,1.7529,1.9607,1.7387,1.8851,84797734,0
1999-07-29,1.8757,2.0599,1.8331,2.0175,55758573,0
1999-07-30,1.9891,2.2914,1.9465,2.2869,131646450,0
1999-08-02,2.2584,2.3056,2.1875,2.2207,53743611,0
1999-08-03,2.2158,2.2395,2.0883,2.1498,46374608,0
1999-08-04,2.1167,2.2111,2.1027,2.1875,31169261,0
1999-08-05,2.1829,2.1875,2.0647,2.1261,40553228,0
1999-08-06,2.0693,2.1309,2.0693,2.1072,40590482,0
1999-08-09,2.0835,2.0977,1.9701,2.0315,36580876,0
1999-08-10,2.0033,2.0599,1.9465,2.0269,21277322,0
1999-08-11,2.0128,2.1261,2.0128,2.1212,33705745,0
1999-08-12,2.1309,2.1782,2.1261,2.1402,25351273,0
1999-08-13,2.1733,2.2678,2.1733,2.263,30854318,0
1999-08-16,2.263,2.4144,2.2538,2.4002,32215688,0
1999-08-17,2.4095,2.4426,2.2584,2.2584,33803953,0
1999-08-18,2.2678,2.3246,2.2158,2.2678,15896189,0
1999-08-19,2.2584,2.3433,2.2158,2.3387,10298318,0
1999-08-20,2.3433,2.4567,2.3387,2.4095,25395295,0
1999-08-23,2.4191,2.4758,2.4191,2.4709,20549228,0
1999-08-24,2.4521,2.4663,2.4191,2.4426,24921187,0
1999-08-25,2.4521,2.4567,2.3859,2.4284,28737761,0
1999-08-26,2.4381,2.4567,2.3859,2.4144,14765102,0
1999-08-27,2.4144,2.4191,2.3669,2.3859,15808140,0
1999-08-30,2.3953,2.4095,2.3767,2.3767,12069454,0
1999-08-31,2.3812,2.3859,2.301,2.301,27518626,0
1999-09-01,2.3056,2.3718,2.3056,2.3246,24589310,0
1999-09-02,2.3197,2.3481,2.2914,2.2961,9356875,0
1999-09-03,2.3387,2.5419,2.3387,2.4663,20119143,0
1999-09-07,2.4567,2.7546,2.4521,2.7261,59771565,0
1999-09-08,2.6695,2.7025,2.5939,2.6268,30854318,0
1999-09-09,2.6553,2.8207,2.5039,2.5276,58626931,0
1999-09-10,2.556,2.5752,2.4284,2.4804,34935042,0
1999-09-13,2.4758,2.6222,2.4758,2.5939,15963918,0
1999-09-14,2.5939,2.6836,2.5842,2.6505,25371593,0
1999-09-15,2.6553,2.6882,2.3529,2.3624,37823717,0
1999-09-16,2.3812,2.4095,2.2395,2.3292,32740595,0
1999-09-17,2.3481,2.3624,2.2869,2.3387,22242472,0
1999-09-20,2.3481,2.3481,2.2869,2.2869,19306384,0
1999-09-21,2.2821,2.2961,2.2158,2.23,25280154,0
1999-09-22,2.2773,2.3624,2.2678,2.3577,23319376,0
1999-09-23,2.3624,2.4095,2.2584,2.2678,24467397,0
1999-09-24,2.2821,2.3529,2.2111,2.2821,20505202,0
1999-09-27,2.3197,2.3669,1.9276,2.0552,92017734,0
1999-09-28,2.0741,2.1119,1.9797,2.0552,47512469,0
1999-09-29,2.0693,2.1212,2.0033,2.0175,14023460,0
1999-09-30,2.0741,2.0883,1.8899,1.8947,41027338,0
1999-10-01,1.9039,1.9841,1.8899,1.9324,24247276,0
1999-10-04,1.9229,1.9512,1.8803,1.9087,16231452,0
1999-10-05,1.9182,1.9229,1.8851,1.9229,20762576,0
1999-10-06,1.9465,2.0033,1.9182,1.9701,13247954,0
1999-10-07,1.9841,2.2395,1.9841,2.1782,21670156,0
1999-10-08,2.1875,2.2158,2.1261,2.1261,8774397,0
1999-10-11,2.1402,2.1829,2.0552,2.1639,6586726,0
1999-10-12,2.1685,2.1685,2.0647,2.0693,6078752,0
1999-10-13,2.0647,2.1309,2.0128,2.0835,15378055,0
1999-10-14,2.0931,2.1261,2.0552,2.0693,5713008,0
1999-10-15,2.0599,2.0647,1.9136,1.9324,11293948,0
1999-10-18,1.9512,1.9701,1.8899,1.9087,13170065,0
1999-10-19,1.9465,2.0505,1.9419,2.0175,10755494,0
1999-10-20,2.0505,2.0741,1.9465,1.9701,12333600,0
1999-10-21,1.956,1.956,1.8803,1.9419,9461855,0
1999-10-22,1.9419,2.0693,1.9419,2.0552,11727419,0
1999-10-25,2.0363,2.0505,2.0033,2.0128,13793177,0
1999-10-26,2.0222,2.0222,1.8428,1.9039,21253617,0
1999-10-27,1.9087,1.975,1.8519,1.9276,27525398,0
1999-10-28,2.0693,2.0741,1.8048,1.8803,70093589,0
1999-10-29,1.8711,1.9276,1.7576,1.8662,46411860,0
1999-11-02,1.1908,1.5071,1.1811,1.4458,481914599,0
1999-11-03,1.4741,1.5449,1.4647,1.4741,54315928,0
1999-11-04,1.4692,1.4977,1.3654,1.3843,36614740,0
1999-11-05,1.3891,1.4078,1.356,1.3796,22767380,0
1999-11-08,1.3843,1.4362,1.3796,1.4221,22692875,0
1999-11-09,1.4268,1.4458,1.3796,1.3796,11744350,0
1999-11-10,1.3796,1.3891,1.3608,1.3796,24321779,0
1999-11-11,1.3749,1.4078,1.3701,1.4078,15581243,0
1999-11-12,1.4078,1.4078,1.3796,1.3796,23627547,0
1999-11-15,1.3796,1.4032,1.3701,1.3891,13037991,0
1999-11-17,1.4032,1.6018,1.3987,1.5213,40905424,0
1999-11-18,1.5355,1.5355,1.3701,1.3891,48332000,0
1999-11-19,1.3987,1.4173,1.3608,1.3654,19004987,0
1999-11-22,1.3796,1.3891,1.3276,1.356,23454836,0
1999-11-23,1.3513,1.356,1.2709,1.3181,25496891,0
1999-11-24,1.2946,1.4692,1.2899,1.4362,14030233,0
1999-11-26,1.455,1.4692,1.4315,1.4458,6559634,0
1999-11-29,1.46,1.479,1.4315,1.455,14738008,0
1999-11-30,1.455,1.4647,1.3937,1.4173,16624284,0
1999-12-01,1.3891,1.4173,1.3323,1.3701,18971122,0
1999-12-02,1.3608,1.3608,1.3039,1.3372,12651931,0
1999-12-03,1.356,1.4268,1.3276,1.3465,17890832,0
1999-12-06,1.3276,1.3608,1.3039,1.3087,15286620,0
1999-12-07,1.3135,1.3323,1.2616,1.3087,10772427,0
1999-12-08,1.3039,1.3608,1.252,1.2709,11165261,0
1999-12-09,1.2709,1.2709,1.1811,1.2095,34152762,0
1999-12-10,1.219,1.219,1.1339,1.1528,37576504,0
1999-12-13,1.1434,1.219,1.1339,1.1811,38070933,0
1999-12-14,1.1859,1.1908,1.1434,1.1434,14721077,0
1999-12-15,1.1292,1.1908,1.1103,1.1669,20078504,0
1999-12-16,1.1811,1.1859,1.1434,1.1528,18832277,0
1999-12-17,1.1528,1.1577,1.1245,1.1245,12269258,0
1999-12-20,1.1292,1.1339,1.0914,1.1008,10633583,0
1999-12-21,1.1008,1.2095,1.0914,1.2,42788313,0
1999-12-22,1.2095,1.3937,1.2095,1.3418,37075303,0
1999-12-23,1.3843,1.455,1.3654,1.3701,32005726,0
1999-12-27,1.4173,1.4362,1.356,1.4078,16983252,0
1999-12-28,1.4268,1.5638,1.4268,1.5355,69873467,0
1999-12-29,1.5545,1.6489,1.5355,1.5969,42598671,0
1999-12-30,1.6064,1.6347,1.5969,1.6064,13444370,0
1999-12-31,1.6064,1.6394,1.5686,1.5969,9228188,0
2000-01-03,1.6867,1.7009,1.6207,1.663,57221538,0
2000-01-04,1.6064,1.6252,1.5733,1.5874,41230530,0
2000-01-05,1.5874,1.5921,1.5545,1.5733,25439320,0
2000-01-06,1.5638,1.6914,1.5638,1.682,37844036,0
2000-01-07,1.7009,1.9841,1.6961,1.9372,71729264,0
2000-01-10,1.9465,2.3151,1.9372,2.1922,64786959,0
2000-01-11,2.1922,2.197,1.956,1.9891,49212487,0
2000-01-12,2.0175,2.0363,1.9229,1.9701,23200850,0
2000-01-13,2.0363,2.0883,1.9797,2.0835,25198881,0
2000-01-14,2.0931,2.1355,2.0078,2.0315,41176344,0
2000-01-18,2.0315,2.0315,1.8568,2.0222,40925741,0
2000-01-19,2.0033,2.0033,1.7671,1.8568,86446954,0
2000-01-20,1.9324,1.9324,1.7341,1.8472,41962010,0
2000-01-21,1.8519,1.9087,1.8331,1.8428,26543315,0
2000-01-24,1.8899,1.8899,1.6347,1.6347,54038236,0
2000-01-25,1.6537,1.682,1.5497,1.6725,40729327,0
2000-01-26,1.6772,1.6772,1.5449,1.5921,30823842,0
2000-01-27,1.6158,1.6252,1.4647,1.4647,24680746,0
2000-01-28,1.4741,1.5071,1.3654,1.4458,47556491,0
2000-01-31,1.455,1.5449,1.3276,1.3796,25286928,0
2000-02-01,1.3701,1.441,1.356,1.3654,32903145,0
2000-02-02,1.3796,1.4458,1.3372,1.356,43340311,0
2000-02-03,1.3891,1.3891,1.3229,1.3276,42304046,0
2000-02-04,1.3608,1.3891,1.3323,1.3796,36313344,0
2000-02-07,1.4032,1.6537,1.3701,1.6064,58389878,0
2000-02-08,1.6347,1.7622,1.5829,1.7529,45229974,0
2000-02-09,1.7858,1.8001,1.6018,1.6207,39097038,0
2000-02-10,1.6584,1.7341,1.5829,1.6347,33732836,0
2000-02-11,1.6347,1.6725,1.5733,1.6537,37715349,0
2000-02-14,1.6584,1.7858,1.6584,1.7718,36099992,0
2000-02-15,1.7858,1.8899,1.7576,1.8757,55470722,0
2000-02-16,1.8899,2.0078,1.8803,1.8899,68867681,0
2000-02-17,1.9841,2.2395,1.9841,2.2018,76961394,0
2000-02-18,2.1546,2.3767,2.0883,2.2773,80127763,0
2000-02-22,2.2349,2.2584,2.0128,2.2111,46828397,0
2000-02-23,2.2584,2.2821,2.1829,2.2395,26797302,0
2000-02-24,2.263,2.301,2.1309,2.1639,23898469,0
2000-02-25,2.2441,2.2584,1.9797,2.1355,37952405,0
2000-02-28,2.0883,2.1639,2.0315,2.0931,30251525,0
2000-02-29,2.1027,2.2678,2.0977,2.2584,25151469,0
2000-03-01,2.2395,2.4002,2.2395,2.3624,38981896,0
2000-03-02,2.3859,2.4191,2.263,2.3056,17623300,0
2000-03-03,2.334,2.4473,2.3056,2.3577,17823102,0
2000-03-06,2.3669,2.4947,2.3292,2.4331,23454836,0
2000-03-07,2.4709,2.5088,2.1639,2.263,20342653,0
2000-03-08,2.3859,2.3907,2.1119,2.1829,16925682,0
2000-03-09,2.2158,2.2441,2.0977,2.1167,15137613,0
2000-03-10,2.1546,2.1875,2.0457,2.1167,19363956,0
2000-03-13,2.0315,2.0931,1.9701,2.0033,19289452,0
2000-03-14,2.0363,2.1782,1.8899,2.0033,45700695,0
2000-03-15,2.0269,2.0693,1.8851,1.8899,24633334,0
2000-03-16,2.0693,2.0741,1.9039,1.9512,18727296,0
2000-03-17,1.9136,2.0599,1.8331,1.8803,19980296,0
2000-03-20,1.8803,2.0363,1.6394,1.6961,31006712,0
2000-03-21,1.6914,1.8048,1.5733,1.682,51044579,0
2000-03-22,1.7576,1.9039,1.7481,1.8899,18083862,0
2000-03-23,1.9939,2.1167,1.9465,2.0552,46435565,0
2000-03-24,2.0647,2.1498,2.0457,2.0789,19543439,0
2000-03-27,2.1261,2.1309,2.0033,2.0599,18910166,0
2000-03-28,2.1167,2.2064,2.0552,2.0789,14788805,0
2000-03-29,2.1261,2.2158,1.9182,1.9701,23116187,0
2000-03-30,1.9136,1.9136,1.7433,1.7433,31518072,0
2000-03-31,1.8191,1.8947,1.8001,1.8711,34112124,0
2000-04-03,1.8191,1.8757,1.7718,1.7718,20779509,0
2000-04-04,1.7954,1.8143,1.6207,1.7481,24806045,0
2000-04-05,1.7481,1.9182,1.6914,1.8379,38037066,0
2000-04-06,1.9419,1.9841,1.8428,1.9465,30610492,0
2000-04-07,1.9939,1.9939,1.8616,1.8711,25679760,0
2000-04-10,1.8803,1.9276,1.8191,1.8331,16441413,0
2000-04-11,1.8519,1.8568,1.7198,1.8428,19302998,0
2000-04-12,1.8095,1.8191,1.6584,1.7198,22046058,0
2000-04-13,1.7341,1.8331,1.6158,1.8001,25700079,0
2000-04-14,1.8001,1.8001,1.6158,1.6347,19536667,0
2000-04-17,1.611,1.6252,1.4882,1.5024,34322084,0
2000-04-18,1.5119,1.6394,1.4836,1.6158,33793794,0
2000-04-19,1.663,1.663,1.5355,1.5355,15086818,0
2000-04-20,1.5921,1.5921,1.4362,1.5119,22046058,0
2000-04-24,1.5355,1.5355,1.3796,1.4507,9241734,0
2000-04-25,1.479,1.4882,1.4128,1.4173,18994828,0
2000-04-26,1.4458,1.4458,1.3229,1.3608,24745091,0
2000-04-27,1.3372,1.3372,1.2756,1.2803,21460193,0
2000-04-28,1.3372,1.6064,1.3135,1.6018,33058925,0
2000-05-01,1.5969,1.6725,1.441,1.6443,25405455,0
2000-05-02,1.682,1.7718,1.5449,1.6914,23488700,0
2000-05-03,1.6961,1.7009,1.5733,1.5829,13352933,0
2000-05-04,1.6158,1.9136,1.6064,1.8662,34281447,0
2000-05-05,1.7906,2.0883,1.7341,2.0363,44227572,0
2000-05-08,2.0078,2.0222,1.8947,1.9841,23363400,0
2000-05-09,1.9985,2.0315,1.9136,1.9229,30217660,0
2000-05-10,1.8992,1.9039,1.7622,1.8331,14815898,0
2000-05-11,1.8428,1.9419,1.8191,1.8331,7528169,0
2000-05-12,1.8284,1.8519,1.7954,1.8379,12005111,0
2000-05-15,1.8428,1.9039,1.7433,1.9039,8208854,0
2000-05-16,1.8992,2.0363,1.8992,2.0128,15933441,0
2000-05-17,2.0078,2.0078,1.9087,1.9372,23691892,0
2000-05-18,1.9465,1.9465,1.8519,1.8568,17105165,0
2000-05-19,1.8662,1.8662,1.7341,1.7671,11520843,0
2000-05-22,1.7718,1.8095,1.6867,1.7622,11290562,0
2000-05-23,1.7529,1.8095,1.7341,1.7906,18456377,0
2000-05-24,1.7765,1.9656,1.7387,1.9182,21074134,0
2000-05-25,1.9136,1.9891,1.8191,1.8284,13024446,0
2000-05-26,1.6678,1.6725,1.5213,1.5686,33803953,0
2000-05-30,1.6018,1.6584,1.455,1.6584,30701926,0
2000-05-31,1.6489,1.6584,1.6064,1.6158,6353058,0
2000-06-01,1.6537,1.6867,1.6252,1.6725,5668985,0
2000-06-02,1.7103,1.8472,1.682,1.8428,9830982,0
2000-06-05,1.8095,1.8284,1.7245,1.7718,8848901,0
2000-06-06,1.7906,1.9324,1.7671,1.8331,11293948,0
2000-06-07,1.8616,1.956,1.7858,1.9465,14707531,0
2000-06-08,1.956,1.956,1.7718,1.7813,13634014,0
2000-06-09,1.8095,2.0175,1.8095,1.9656,19645034,0
2000-06-12,1.975,1.9797,1.7576,1.7576,13380025,0
2000-06-13,1.7433,1.8616,1.7103,1.8616,13566283,0
2000-06-14,1.8428,1.9324,1.8428,1.8519,5252450,0
2000-06-15,1.8191,1.9136,1.7341,1.8992,15225665,0
2000-06-16,1.8803,2.0412,1.8616,1.9419,21317962,0
2000-06-19,1.9465,2.0741,1.8284,2.0741,11696941,0
2000-06-20,2.0693,2.2584,2.0505,2.2111,26462040,0
2000-06-21,2.0363,2.2018,1.9607,2.1309,31020258,0
2000-06-22,2.1309,2.1449,1.8757,1.8757,34315312,0
2000-06-23,1.956,2.1922,1.9136,2.0505,31284402,0
2000-06-26,2.0552,2.0789,1.8992,2.0128,17020503,0
2000-06-27,2.0128,2.0222,1.9891,1.9939,15015700,0
2000-06-28,2.0128,2.1309,1.9985,2.1261,20444245,0
2000-06-29,2.0222,2.1639,1.9701,2.0883,33875069,0
2000-06-30,2.0883,2.1167,1.9512,2.1027,54031465,0
2000-07-03,2.0741,2.1027,2.0412,2.0647,2177515,0
2000-07-05,2.0977,2.1449,2.0741,2.0931,14531432,0
2000-07-06,2.0977,2.1685,2.0931,2.1592,16725877,0
2000-07-07,2.1829,2.4144,2.1829,2.3718,41758820,0
2000-07-10,2.3624,2.4048,2.2158,2.3433,18774706,0
2000-07-11,2.3624,2.4758,2.3387,2.4521,18757772,0
2000-07-12,2.4473,2.6647,2.4331,2.6364,33624469,0
2000-07-13,2.6127,2.6505,2.3246,2.4284,31887200,0
2000-07-14,2.4284,2.4521,2.3718,2.3812,9895328,0
2000-07-17,2.4191,2.4947,2.3481,2.4381,13373253,0
2000-07-18,2.4426,2.4426,2.3056,2.3669,9583768,0
2000-07-19,2.3624,2.3859,2.2064,2.2064,9604088,0
2000-07-20,2.2158,2.2961,2.1402,2.1402,12133797,0
2000-07-21,2.1685,2.2678,2.1309,2.2158,6488517,0
2000-07-24,2.2018,2.3481,2.0599,2.0647,11060279,0
2000-07-25,2.0977,2.1027,1.9465,2.0269,9065634,0
2000-07-26,2.0269,2.0835,1.975,2.0552,14629642,0
2000-07-27,2.0599,2.0693,1.9512,1.9891,9129980,0
2000-07-28,2.0363,2.1592,2.0315,2.0693,15723478,0
2000-07-31,2.0883,2.2395,2.0693,2.1875,16488825,0
2000-08-01,2.2207,2.6459,2.2111,2.5655,59371958,0
2000-08-02,2.4947,2.5276,2.4426,2.4851,32730435,0
2000-08-03,2.4426,2.6931,2.3577,2.6836,25158242,0
2000-08-04,2.6176,2.6176,2.5088,2.5702,22987502,0
2000-08-07,2.5797,2.6459,2.5323,2.6364,16024876,0
2000-08-08,2.6316,2.7546,2.5939,2.6695,25764425,0
2000-08-09,2.6882,2.6882,2.5797,2.6222,17101781,0
2000-08-10,2.6222,2.6222,2.4381,2.5607,13048151,0
2000-08-11,2.5419,2.5655,2.4804,2.5512,13044763,0
2000-08-14,2.5797,2.6032,2.5512,2.5655,6498677,0
2000-08-15,2.5702,2.6268,2.4426,2.4947,8093714,0
2000-08-16,2.5419,2.6364,2.4237,2.5323,11903514,0
2000-08-17,2.5088,2.7167,2.5039,2.6647,12540176,0
2000-08-18,2.6695,2.6882,2.5797,2.6553,11561481,0
2000-08-21,2.6695,2.8348,2.6176,2.8065,15300166,0
2000-08-22,2.8065,3.1042,2.7449,3.0994,26787144,0
2000-08-23,3.0428,3.0521,2.9246,2.9622,26038730,0
2000-08-24,2.953,3.0994,2.9481,3.0191,18662951,0
2000-08-25,3.0428,3.175,3.0144,3.0428,25571393,0
2000-08-28,3.0331,3.057,2.8868,2.8915,12276029,0
2000-08-29,2.9481,3.0144,2.8915,2.9341,20254603,0
2000-08-30,2.915,3.1087,2.915,3.0851,11619051,0
2000-08-31,3.0945,3.293,3.0851,3.1891,19526507,0
2000-09-01,3.227,3.2317,3.0616,3.0994,8334154,0
2000-09-05,3.0472,3.1702,2.9009,2.9009,21531311,0
2000-09-06,2.953,2.953,2.6553,2.6836,31900746,0
2000-09-07,2.6789,3.0521,2.6741,2.953,39669356,0
2000-09-08,2.9767,3.1135,2.8773,3.0144,14517887,0
2000-09-11,3.0428,3.071,2.8962,2.8962,18036450,0
2000-09-12,2.9246,2.953,2.7829,2.8065,7304659,0
2000-09-13,2.7829,2.8725,2.7119,2.8633,12018657,0
2000-09-14,2.8962,3.0428,2.8915,3.0048,21246844,0
2000-09-15,2.967,3.0663,2.8915,3.0521,24599469,0
2000-09-18,2.9481,2.953,2.7449,2.7546,20434086,0
2000-09-19,2.7546,2.9388,2.7213,2.8915,23072163,0
2000-09-20,2.9104,2.9104,2.816,2.8773,11422635,0
2000-09-21,2.9009,3.1419,2.8633,3.038,18239641,0
2000-09-22,3.0144,3.2695,2.9622,3.227,33844592,0
2000-09-25,3.2176,3.487,3.2128,3.43,38250416,0
2000-09-26,3.4207,3.482,2.9717,3.1419,48362478,0
2000-09-27,3.1466,3.2506,3.071,3.156,21189274,0
2000-09-28,3.156,3.4254,3.1372,3.4254,34833446,0
2000-09-29,3.3877,3.4254,3.1987,3.2411,31518072,0
2000-10-02,3.2599,3.2648,3.071,3.0759,17040823,0
2000-10-03,3.1372,3.2695,3.0002,3.0472,20999631,0
2000-10-04,3.071,3.071,2.8537,2.8915,23417584,0
2000-10-05,2.8725,3.057,2.8633,2.9246,17738439,0
2000-10-06,2.9246,3.0144,2.6741,2.7357,32517088,0
2000-10-09,2.7403,2.7592,2.5512,2.6553,20809987,0
2000-10-10,2.6505,2.8725,2.5419,2.7971,19126901,0
2000-10-11,2.7922,2.9341,2.6364,2.7686,13183609,0
2000-10-12,2.9198,3.0048,2.6364,2.6553,20478111,0
2000-10-13,2.6032,2.8348,2.5891,2.8348,23427744,0
2000-10-16,2.8725,2.9859,2.8348,2.915,22814791,0
2000-10-17,2.9767,3.038,2.8915,2.9481,27010653,0
2000-10-18,2.9246,2.9388,2.6553,2.7119,18879688,0
2000-10-19,2.7497,2.7592,2.6127,2.6977,17647004,0
2000-10-20,2.6789,2.7167,2.5466,2.6127,21263778,0
2000-10-23,2.6647,2.9246,2.6364,2.8633,21700634,0
2000-10-24,2.9009,2.9622,2.5039,2.5323,55033866,0
2000-10-25,2.523,2.7167,2.523,2.7119,82664246,0
2000-10-26,2.7638,2.8065,2.6364,2.6882,36452189,0
2000-10-27,2.4381,2.6505,2.4048,2.4331,99081954,0
2000-10-30,2.5419,2.556,2.4381,2.5039,70506742,0
2000-10-31,2.4758,2.5842,2.4191,2.5419,29520041,0
2000-11-01,2.5088,2.6505,2.4381,2.5039,27650700,0
2000-11-02,2.5182,2.6222,2.4899,2.5987,29018841,0
2000-11-03,2.5987,2.7167,2.5607,2.6032,21033494,0
2000-11-06,2.5842,2.7829,2.5655,2.7638,28602303,0
2000-11-07,2.7167,2.7971,2.6836,2.7781,29496335,0
2000-11-08,2.7403,2.7829,2.6553,2.6647,32920077,0
2000-11-09,2.6647,2.7686,2.5752,2.6459,26340127,0
2000-11-10,2.6268,2.7403,2.6222,2.6647,13606920,0
2000-11-13,2.6411,2.6411,2.2207,2.3246,46306877,0
2000-11-14,2.3577,2.3669,2.2158,2.2914,25679760,0
2000-11-15,2.3197,2.3577,2.2111,2.3056,26793916,0
2000-11-16,2.2821,2.3529,2.2441,2.2441,10579398,0
2000-11-17,2.2961,2.301,2.0363,2.0741,33746382,0
2000-11-20,2.1212,2.1212,1.8001,1.9087,45141925,0
2000-11-21,2.0457,2.0883,1.9229,2.0175,54583462,0
2000-11-22,2.0269,2.1875,1.9939,2.1402,51562712,0
2000-11-24,2.1685,2.1685,2.0315,2.0693,24088111,0
2000-11-27,2.1261,2.2395,2.1072,2.1782,33729450,0
2000-11-28,2.1829,2.3387,2.1546,2.2253,33543193,0
2000-11-29,2.2349,2.4758,2.2207,2.4002,37884674,0
2000-11-30,2.4048,2.4567,2.3246,2.4048,38064159,0
2000-12-01,2.4002,2.6032,2.3953,2.5987,35636045,0
2000-12-04,2.5891,2.5987,2.334,2.4191,21209593,0
2000-12-05,2.4426,2.5987,2.4191,2.5939,14189397,0
2000-12-06,2.6078,2.7025,2.5323,2.5607,15869097,0
2000-12-07,2.5752,2.6505,2.5088,2.5607,9485563,0
2000-12-08,2.5939,2.8725,2.5939,2.8678,31751738,0
2000-12-11,2.7781,2.8489,2.6268,2.7073,48525030,0
2000-12-12,2.7403,2.7449,2.4947,2.4947,33875069,0
2000-12-13,2.5466,2.5466,2.3529,2.3577,68136200,0
2000-12-14,2.3056,2.3292,2.1922,2.2961,55497815,0
2000-12-15,2.2914,2.3433,2.2253,2.2821,39042854,0
2000-12-18,2.3387,2.4426,2.3104,2.4048,47949326,0
2000-12-19,2.4002,2.4567,2.3104,2.3624,43347085,0
2000-12-20,2.3624,2.3907,2.0835,2.2914,45626192,0
2000-12-21,2.2441,2.2869,2.0363,2.0789,29073023,0
2000-12-22,2.1119,2.2725,2.1072,2.1639,23133120,0
2000-12-26,2.1592,2.4331,2.1546,2.4331,20159781,0
2000-12-27,2.4002,2.4521,2.2253,2.3577,20928515,0
2000-12-28,2.3624,2.4804,2.3624,2.3953,14863307,0
2000-12-29,2.3812,2.5512,2.3812,2.4473,15991011,0
2001-01-02,2.4663,2.4663,2.1639,2.1875,40461795,0
2001-01-03,2.1875,2.3624,1.9701,2.2821,44884551,0
2001-01-04,2.301,2.3859,1.9372,1.9419,42459826,0
2001-01-05,1.9512,1.956,1.6443,1.7245,114239886,0
2001-01-08,1.7291,1.7576,1.4692,1.6064,111039654,0
2001-01-09,1.6252,1.6725,1.5497,1.5969,82091928,0
2001-01-10,1.5686,1.682,1.5686,1.6537,56412167,0
2001-01-11,1.7103,1.7198,1.6252,1.682,40746259,0
2001-01-12,1.6537,1.8519,1.6064,1.7622,35080659,0
2001-01-16,1.7954,2.0269,1.7765,1.9276,50313097,0
2001-01-17,1.9656,1.9701,1.6914,1.7481,35713935,0
2001-01-18,1.7481,1.7813,1.6678,1.7481,48365865,0
2001-01-19,1.8519,1.8711,1.7245,1.7576,33211319,0
2001-01-22,1.7765,1.9136,1.7718,1.8238,28676806,0
2001-01-23,1.8616,2.0457,1.8095,2.0315,44203867,0
2001-01-24,2.0315,2.0457,1.9039,1.9324,35625885,0
2001-01-25,1.956,1.9656,1.8899,1.9372,20457792,0
2001-01-26,1.8803,1.9656,1.8616,1.8992,28656488,0
2001-01-29,1.9039,2.0693,1.8851,2.0363,34342405,0
2001-01-30,2.0412,2.0693,1.9701,1.9891,17220308,0
2001-01-31,2.0128,2.0363,1.9891,1.9985,20390064,0
2001-02-01,2.0078,2.0078,1.8851,1.9087,25073578,0
2001-02-02,1.9087,1.9276,1.8284,1.8662,23295671,0
2001-02-05,1.8519,1.8947,1.7481,1.8191,27488148,0
2001-02-06,1.8048,1.9701,1.8001,1.9465,28697123,0
2001-02-07,1.9465,1.9512,1.8238,1.9182,31863492,0
2001-02-08,1.9276,2.0128,1.7813,1.8048,70845391,0
2001-02-09,1.8001,1.8803,1.8001,1.8616,35195801,0
2001-02-12,1.8568,2.0883,1.8472,2.0599,57465364,0
2001-02-13,2.0647,2.1592,1.9939,1.9985,61027954,0
2001-02-14,1.9985,2.0457,1.9136,1.9656,31728035,0
2001-02-15,2.0315,2.0315,1.9372,1.9701,22286498,0
2001-02-16,1.9136,2.0789,1.9136,2.0599,25195492,0
2001-02-20,2.1592,2.1829,1.956,2.0693,91574102,0
2001-02-21,2.0363,2.0693,1.9324,1.9512,35890030,0
2001-02-22,1.9656,1.9656,1.8095,1.8711,17393019,0
2001-02-23,1.8803,2.0599,1.8616,2.0412,33768394,0
2001-02-26,2.0552,2.1639,2.0505,2.1546,37864356,0
2001-02-27,2.1546,2.1829,2.0789,2.1212,26954776,0
2001-02-28,2.1402,2.2111,2.1027,2.2064,19314850,0
2001-03-01,2.1829,2.2064,1.9372,2.0741,33773474,0
2001-03-02,2.0505,2.1639,2.0457,2.1212,22173050,0
2001-03-05,2.1309,2.1546,1.9841,1.9841,14907333,0
2001-03-06,2.0363,2.1212,2.0128,2.0693,18459763,0
2001-03-07,2.1119,2.1119,1.9656,1.9701,12570655,0
2001-03-08,2.0033,2.0222,1.9701,1.9985,14861616,0
2001-03-09,2.0222,2.0693,1.9465,1.9841,22103627,0
2001-03-12,1.9276,1.9276,1.7103,1.7481,58369558,0
2001-03-13,1.7481,1.8616,1.7433,1.8331,25132842,0
2001-03-14,1.7954,1.975,1.7858,1.9607,38047226,0
2001-03-15,1.9607,2.0457,1.9087,1.9276,25987931,0
2001-03-16,1.9276,1.956,1.7576,1.7813,35078966,0
2001-03-19,1.8001,2.0457,1.7858,2.0222,24697678,0
2001-03-20,2.0269,2.0457,1.9276,1.9372,20406996,0
2001-03-21,1.9419,1.9419,1.6914,1.7056,29603012,0
2001-03-22,1.7009,1.7622,1.5874,1.7198,51867497,0
2001-03-23,1.7671,1.8803,1.7481,1.7529,37256480,0
2001-03-26,1.7433,1.9136,1.7433,1.8947,30901730,0
2001-03-27,1.8947,1.9182,1.8048,1.8851,16421096,0
2001-03-28,1.8616,1.9276,1.8519,1.8899,18866141,0
2001-03-29,1.8899,2.0315,1.8238,1.8947,24243889,0
2001-03-30,1.8992,1.9465,1.8803,1.9182,15127455,0
2001-04-02,1.9229,1.9465,1.7341,1.8048,26802383,0
2001-04-03,1.7718,1.8001,1.7009,1.7387,18038144,0
2001-04-04,1.7387,1.8284,1.7103,1.7245,13683116,0
2001-04-05,1.7858,1.8803,1.7481,1.8803,21963088,0
2001-04-06,1.8662,1.9985,1.8048,1.8992,20549228,0
2001-04-09,1.9039,2.0175,1.8947,1.9985,13903239,0
2001-04-10,2.0033,2.1639,1.9985,2.1449,46323809,0
2001-04-11,2.1733,2.1782,2.0693,2.1119,26829474,0
2001-04-12,2.1212,2.2961,2.0931,2.2773,24787420,0
2001-04-16,2.2584,2.3151,2.1922,2.23,23705437,0
2001-04-17,2.2349,2.3197,2.197,2.3197,16824086,0
2001-04-18,2.334,2.4381,2.3246,2.4191,34210332,0
2001-04-19,2.4284,2.4899,2.3624,2.4851,20256297,0
2001-04-20,2.4521,2.4758,2.3767,2.3859,19126901,0
2001-04-23,2.3624,2.4002,2.2584,2.263,14081030,0
2001-04-24,2.263,2.2773,2.1639,2.1782,16978172,0
2001-04-25,2.1922,2.3529,2.1922,2.3197,23319376,0
2001-04-26,2.3197,2.5797,2.3197,2.4617,37681484,0
2001-04-27,2.523,2.6977,2.5182,2.6931,49070255,0
2001-04-30,2.6647,2.9435,2.6553,2.8915,57526322,0
2001-05-01,2.8962,2.9717,2.8112,2.9577,38479003,0
2001-05-02,2.9622,3.0286,2.8725,2.9198,64966442,0
2001-05-03,2.8489,2.8633,2.7638,2.8251,34733545,0
2001-05-04,2.816,2.9908,2.7686,2.9859,15484731,0
2001-05-07,2.9859,3.1987,2.953,3.0191,32859121,0
2001-05-08,3.0472,3.0994,2.8915,2.9577,20850626,0
2001-05-09,2.9104,3.0805,2.9104,2.9292,19968444,0
2001-05-10,2.9622,3.038,2.8442,2.8633,20706699,0
2001-05-11,2.8725,2.9622,2.8348,2.8773,10703004,0
2001-05-14,2.8868,2.9057,2.8065,2.8348,9475403,0
2001-05-15,2.8348,2.9481,2.7403,2.7497,21087679,0
2001-05-16,2.7357,3.1606,2.7073,3.1135,52896990,0
2001-05-17,3.1278,3.4254,3.1184,3.4207,64988454,0
2001-05-18,3.4159,3.4159,3.1135,3.1891,72071300,0
2001-05-21,3.1798,3.5434,3.1702,3.534,46941846,0
2001-05-22,3.5246,3.534,3.3971,3.4159,26282557,0
2001-05-23,3.4113,3.4159,3.1278,3.1278,37454588,0
2001-05-24,3.0191,3.2079,2.9767,3.2079,61398773,0
2001-05-25,3.1939,3.279,3.175,3.2176,25581553,0
2001-05-29,3.1843,3.1891,3.0899,3.1135,27024197,0
2001-05-30,3.071,3.1702,3.0002,3.0048,26978480,0
2001-05-31,3.0144,3.1372,2.9812,3.057,35324488,0
2001-06-01,3.0851,3.293,3.0331,3.2883,32510313,0
2001-06-04,3.293,3.4207,3.2742,3.4065,30207500,0
2001-06-05,3.4065,3.5152,3.364,3.3827,30442860,0
2001-06-06,3.3877,3.4065,3.1939,3.2176,28827502,0
2001-06-07,3.1987,3.3167,3.156,3.175,21197742,0
2001-06-08,3.1891,3.1891,3.0521,3.071,24753557,0
2001-06-11,3.071,3.0759,2.8915,2.9341,23678343,0
2001-06-12,2.9057,3.0048,2.7922,2.9622,28331384,0
2001-06-13,3.0144,3.0663,2.9622,2.9767,23522567,0
2001-06-14,2.967,2.9717,2.8348,2.8962,14333322,0
2001-06-15,2.953,3.057,2.8725,3.0472,45534757,0
2001-06-18,3.071,3.1702,3.0144,3.0286,34982451,0
2001-06-19,3.071,3.1325,2.9859,3.071,26209746,0
2001-06-20,3.0805,3.3923,3.0805,3.3923,55443631,0
2001-06-21,3.3499,3.4398,3.3214,3.4017,50915891,0
2001-06-22,3.4254,3.6238,3.3214,3.6096,51567791,0
2001-06-25,3.5811,3.6001,3.3499,3.3971,42595283,0
2001-06-26,3.364,3.4679,3.3072,3.4254,25757651,0
2001-06-27,3.4159,3.553,3.4065,3.5152,24775568,0
2001-06-28,3.5434,3.6617,3.501,3.5434,53489628,0
2001-06-29,3.5671,3.6001,3.2979,3.4349,14394279,0
2001-07-02,3.4537,3.5434,3.3499,3.4065,28370328,0
2001-07-03,3.3923,3.487,3.364,3.4349,23322764,0
2001-07-05,3.4398,3.482,3.3499,3.364,17900991,0
2001-07-06,3.3499,3.3781,3.2552,3.2883,22779231,0
2001-07-09,3.279,3.4113,3.279,3.3214,28822426,0
2001-07-10,3.3214,3.3356,3.1939,3.2176,43069393,0
2001-07-11,3.1843,3.1891,2.9767,3.1278,22860507,0
2001-07-12,3.0805,3.1702,3.0002,3.1606,15738717,0
2001-07-13,3.1419,3.4017,3.1325,3.3451,22681022,0
2001-07-16,3.3451,3.3592,2.9246,2.9246,50360507,0
2001-07-17,2.967,3.0994,2.967,3.0851,27078382,0
2001-07-18,3.0759,3.2883,3.071,3.2128,36235454,0
2001-07-19,3.2648,3.279,3.1229,3.1325,19761869,0
2001-07-20,3.156,3.227,3.1184,3.1891,13588297,0
2001-07-23,3.1939,3.2883,3.1135,3.1229,13759313,0
2001-07-24,3.1229,3.1466,2.9246,2.953,35084046,0
2001-07-25,2.9577,3.1278,2.9104,3.0048,19228496,0
2001-07-26,3.0002,3.2506,3.0002,3.2317,20298626,0
2001-07-27,3.0616,3.1987,3.038,3.1939,44219105,0
2001-07-30,3.1606,3.1843,2.9577,3.0191,28258576,0
2001-07-31,3.0191,3.0521,2.915,3.0286,20921741,0
2001-08-01,3.0237,3.038,2.9717,3.0048,16940920,0
2001-08-02,3.0096,3.0759,2.7971,2.9388,24210024,0
2001-08-03,2.9577,3.1135,2.9341,3.1087,17404870,0
2001-08-06,3.1135,3.1278,3.0286,3.0472,11163567,0
2001-08-07,3.0472,3.0521,2.9292,3.0048,16819007,0
2001-08-08,3.0096,3.038,2.8442,2.8537,18937258,0
2001-08-09,2.8348,2.8633,2.6977,2.8348,38932794,0
2001-08-10,2.8301,2.8725,2.7781,2.8348,14931039,0
2001-08-13,2.8442,3.0048,2.8301,2.9908,13977741,0
2001-08-14,2.9955,3.0521,2.9767,3.0096,21595653,0
2001-08-15,3.0096,3.1087,2.9717,3.071,30871251,0
2001-08-16,3.057,3.071,2.9577,3.0663,14499262,0
2001-08-17,3.0048,3.0191,2.8915,2.9246,24211716,0
2001-08-20,2.9246,3.0191,2.8537,3.0144,13925252,0
2001-08-21,3.0237,3.1606,3.0237,3.057,18503786,0
2001-08-22,3.0851,3.2506,3.0048,3.2458,22662398,0
2001-08-23,3.2411,3.534,3.2411,3.4773,65545534,0
2001-08-24,3.4726,3.6096,3.4398,3.5719,44234346,0
2001-08-27,3.5577,3.7513,3.5434,3.6475,40377132,0
2001-08-28,3.6758,3.6852,3.5624,3.6049,24789113,0
2001-08-29,3.6144,3.6898,3.5388,3.6333,33765009,0
2001-08-30,3.6049,3.6806,3.553,3.6475,26621204,0
2001-08-31,3.6381,3.6475,3.4632,3.5861,20750724,0
2001-09-04,3.5577,3.7136,3.5577,3.5811,22383012,0
2001-09-05,3.5955,3.5955,3.4961,3.5246,25662828,0
2001-09-06,3.5481,3.6191,3.4679,3.5624,31052429,0
2001-09-07,3.5434,3.553,3.4017,3.4773,28920632,0
2001-09-10,3.4537,3.553,3.3451,3.4207,30221045,0
2001-09-17,3.3214,3.3592,3.0851,3.1278,39488178,0
2001-09-18,3.1325,3.1843,2.8725,2.8962,31551935,0
2001-09-19,2.9577,3.0002,2.7309,2.967,78852751,0
2001-09-20,2.9009,3.0663,2.8678,3.0144,38209777,0
2001-09-21,2.9009,2.967,2.7119,2.816,55062651,0
2001-09-24,2.8868,2.9388,2.7546,2.8633,38763469,0
2001-09-25,2.915,3.1135,2.915,3.0945,70872483,0
2001-09-26,3.1229,3.2411,3.0994,3.2033,57338373,0
2001-09-27,3.2033,3.4065,3.1606,3.3545,56176803,0
2001-09-28,3.4679,3.4773,3.2695,3.3167,79054245,0
2001-10-01,3.2883,3.4017,3.2223,3.3451,61996489,0
2001-10-04,3.6001,3.6001,3.3356,3.4537,279587001,0
2001-10-05,3.4254,3.4679,3.364,3.364,69907334,0
2001-10-08,3.3735,3.4065,3.3214,3.364,26778678,0
2001-10-09,3.3686,3.5198,3.3686,3.4773,48113571,0
2001-10-10,3.501,3.737,3.4773,3.709,71244999,0
2001-10-11,3.7751,3.8554,3.6381,3.723,65311864,0
2001-10-12,3.6569,3.7041,3.5577,3.6709,28519333,0
2001-10-15,3.6617,3.8222,3.6617,3.794,26128470,0
2001-10-16,3.8222,3.8506,3.6617,3.7182,24282834,0
2001-10-17,3.7513,3.7513,3.5293,3.5388,31050738,0
2001-10-18,3.553,3.7562,3.5434,3.709,56898127,0
2001-10-19,3.6898,3.8506,3.6521,3.8411,36447111,0
2001-10-22,3.8459,4.0584,3.8082,3.997,55673911,0
2001-10-23,4.0205,4.0491,3.8411,3.9026,49310697,0
2001-10-24,3.9074,4.0584,3.8127,4.0538,51596577,0
2001-10-25,4.0349,4.0821,3.9262,4.0633,43888924,0
2001-10-26,3.9262,4.1483,3.9074,3.997,91039037,0
2001-10-29,4.068,4.1388,3.86,3.8743,93978512,0
2001-10-30,3.7468,3.8931,3.6898,3.8176,59556523,0
2001-10-31,3.8318,3.8647,3.6994,3.7136,42278647,0
2001-11-01,3.7136,3.7797,3.6569,3.7325,45924204,0
2001-11-02,3.7325,3.8127,3.6758,3.6994,35788439,0
2001-11-05,3.7279,3.8837,3.7279,3.8647,26541624,0
2001-11-06,3.86,3.8789,3.7562,3.8647,38385876,0
2001-11-07,3.8647,4.0254,3.8647,3.945,61412320,0
2001-11-08,3.964,3.997,3.8884,3.912,38082784,0
2001-11-09,3.912,3.9167,3.7325,3.794,25877871,0
2001-11-12,3.7844,3.7985,3.6806,3.7608,29286374,0
2001-11-13,3.8033,4.0112,3.8033,3.997,31347054,0
2001-11-14,4.0205,4.0584,3.9026,3.9829,29227111,0
2001-11-15,3.964,4.0633,3.912,3.978,28118034,0
2001-11-16,3.9878,4.0584,3.9688,4.0301,19641647,0
2001-11-19,4.0538,4.1576,4.0301,4.134,43568900,0
2001-11-20,4.1246,4.134,3.9922,4.0112,21629517,0
2001-11-21,4.0018,4.0821,3.997,4.068,20259683,0
2001-11-23,4.0726,4.1009,4.0301,4.0867,5161012,0
2001-11-26,4.1009,4.2617,4.0867,4.2097,45524599,0
2001-11-27,4.1909,4.3516,4.1529,4.2522,37080383,0
2001-11-28,4.2332,4.2569,4.0726,4.0867,28915554,0
2001-11-29,4.068,4.2191,4.0205,4.2145,37014348,0
2001-11-30,4.2097,4.276,4.1957,4.2663,16688629,0
2001-12-03,4.1294,4.1957,4.1153,4.1153,25635737,0
2001-12-04,4.1153,4.1483,4.0349,4.0774,24184625,0
2001-12-05,4.0917,4.1104,3.9829,3.997,42171971,0
2001-12-06,4.0162,4.1009,3.997,4.0491,32002339,0
2001-12-07,4.0301,4.068,3.912,4.0443,47531093,0
2001-12-10,3.9922,4.0112,3.8506,3.8506,26910751,0
2001-12-11,3.8789,3.9402,3.7891,3.8033,30495352,0
2001-12-12,3.7844,3.8695,3.6381,3.8222,31546857,0
2001-12-13,3.8033,3.9829,3.7891,3.9262,31489285,0
2001-12-14,3.9074,3.978,3.8176,3.912,25537528,0
2001-12-17,3.9216,4.0821,3.912,4.0633,18109262,0
2001-12-18,4.0633,4.1153,3.978,4.0443,15364510,0
2001-12-19,4.0396,4.068,3.9309,3.964,18004279,0
2001-12-20,3.959,4.0112,3.827,3.827,25330953,0
2001-12-21,3.7844,3.9309,3.737,3.86,32022659,0
2001-12-24,3.912,4.0301,3.9074,3.9357,11227911,0
2001-12-26,3.9546,4.0112,3.9216,3.945,11405703,0
2001-12-27,3.9546,3.9829,3.7985,3.8459,17741826,0
2001-12-28,3.8554,4.0018,3.8459,3.945,13716981,0
2001-12-31,3.9499,4.0254,3.8743,3.8789,30043255,0
2002-01-02,3.8411,3.8411,3.5811,3.6285,88654946,0
2002-01-03,3.6333,3.7136,3.4489,3.4632,79023767,0
2002-01-04,3.4585,3.6381,3.4207,3.6238,68723756,0
2002-01-07,3.7844,3.794,3.6096,3.6333,61371684,0
2002-01-08,3.6475,3.7703,3.6285,3.7703,40874946,0
2002-01-09,3.8459,3.9546,3.8365,3.8837,62926083,0
2002-01-10,3.912,4.0633,3.8931,4.0018,56076902,0
2002-01-11,4.0584,4.1153,4.0584,4.0821,37596822,0
2002-01-14,4.0867,4.1246,4.0205,4.0584,50487502,0
2002-01-15,4.0538,4.0867,3.9688,4.0726,49710301,0
2002-01-16,4.0726,4.1437,4.0491,4.0821,51313805,0
2002-01-17,4.0064,4.2001,3.9546,4.1483,73922017,0
2002-01-18,4.1529,4.1957,3.8554,3.8837,64560065,0
2002-01-22,3.8789,3.9829,3.8033,3.964,51659227,0
2002-01-23,3.9688,4.068,3.8789,4.0538,31077827,0
2002-01-24,4.068,4.134,3.9167,3.9829,34767410,0
2002-01-25,3.9736,4.0162,3.9074,3.997,23673267,0
2002-01-28,4.0162,4.068,3.9499,4.0018,30453021,0
2002-01-29,4.0018,4.0443,3.8506,3.8837,22845267,0
2002-01-30,3.8837,3.978,3.7985,3.959,38382489,0
2002-01-31,3.9829,4.0963,3.8554,3.8647,43738224,0
2002-02-01,3.8977,4.1576,3.8977,4.1198,77403331,0
2002-02-04,4.0963,4.1009,3.8365,3.8837,41459115,0
2002-02-05,3.9026,4.0633,3.86,3.9216,42497074,0
2002-02-06,3.9262,3.964,3.6521,3.6898,42099162,0
2002-02-07,3.6994,3.8411,3.6475,3.7419,59441384,0
2002-02-08,3.723,3.959,3.723,3.9499,44706760,0
2002-02-11,3.9546,4.0443,3.945,3.9922,34284835,0
2002-02-12,3.9688,4.1009,3.9499,4.0301,37769534,0
2002-02-13,4.0491,4.0867,3.964,3.9736,27892833,0
2002-02-14,3.9922,4.0633,3.86,3.8647,25606951,0
2002-02-15,3.8931,3.9167,3.827,3.8837,20103905,0
2002-02-19,3.8318,3.8365,3.723,3.8082,33472077,0
2002-02-20,3.8931,3.997,3.7891,3.9546,45072501,0
2002-02-21,3.9499,4.0491,3.8977,3.959,60630040,0
2002-02-22,3.959,3.997,3.8506,3.9262,28927406,0
2002-02-25,3.964,4.0112,3.9167,3.9878,43682349,0
2002-02-26,4.0018,4.1104,3.9878,4.0726,30239674,0
2002-02-27,4.1198,4.2332,4.0917,4.1009,51838709,0
2002-02-28,4.1104,4.2286,4.0821,4.1625,42273566,0
2002-03-01,4.1388,4.3939,4.0349,4.3561,45512745,0
2002-03-04,4.3703,4.4553,4.3516,4.3939,52404254,0
2002-03-05,4.3797,4.4743,4.3043,4.3088,49894864,0
2002-03-06,4.1957,4.3372,4.186,4.3231,66651224,0
2002-03-07,4.3182,4.3418,4.1957,4.2332,47370236,0
2002-03-08,4.2853,4.3846,4.1437,4.2663,21809848,0
2002-03-11,4.2473,4.3231,4.1957,4.2663,15378055,0
2002-03-12,4.2286,4.276,4.1718,4.2238,11161027,0
2002-03-13,4.2522,4.375,4.1957,4.3088,14753249,0
2002-03-14,4.3231,4.3939,4.2238,4.2238,15415307,0
2002-03-15,4.3043,4.3043,4.2049,4.2522,19735624,0
2002-03-18,4.3278,4.4367,4.2853,4.4175,26955622,0
2002-03-19,4.493,4.6065,4.4367,4.5499,30353119,0
2002-03-20,4.5121,4.5451,4.4081,4.4081,19481636,0
2002-03-21,4.3043,4.5641,4.238,4.5404,30365818,0
2002-03-22,4.531,4.5782,4.3987,4.4081,18774706,0
2002-03-25,4.3987,4.4129,4.2569,4.276,21794609,0
2002-03-26,4.2804,4.3656,4.1718,4.3136,22722508,0
2002-03-27,4.3231,4.4409,4.2946,4.4175,19227649,0
2002-03-28,4.4318,4.4318,4.2191,4.2522,16599732,0
2002-04-01,4.2238,4.3516,4.1909,4.3088,15883490,0
2002-04-02,4.2804,4.375,4.2569,4.2617,14924267,0
2002-04-03,4.3561,4.3561,4.134,4.1812,18792484,0
2002-04-04,4.1294,4.2994,4.0584,4.1198,26289329,0
2002-04-05,4.1246,4.1766,4.0162,4.068,20854012,0
2002-04-08,4.0584,4.1153,3.9402,4.1104,19319931,0
2002-04-09,4.1388,4.1672,3.9402,3.9829,20624577,0
2002-04-10,4.0301,4.238,4.0254,4.2286,21001322,0
2002-04-11,4.2332,4.3278,4.1766,4.1909,17061989,0
2002-04-12,4.1957,4.2473,4.0867,4.2145,15990165,0
2002-04-15,4.2286,4.3043,4.0963,4.2569,10923974,0
2002-04-16,4.2994,4.3656,4.238,4.3088,19099808,0
2002-04-17,4.3467,4.3797,4.0584,4.1812,17527631,0
2002-04-18,4.238,4.2473,3.997,4.1909,27505079,0
2002-04-19,4.2049,4.2853,4.1058,4.1625,15003005,0
2002-04-22,4.1483,4.1483,3.8789,4.0301,27573656,0
2002-04-23,3.9922,4.068,3.9167,3.9829,23757926,0
2002-04-24,4.0018,4.0726,3.9357,4.0443,20958146,0
2002-04-25,4.0443,4.1198,3.7136,3.7797,41822318,0
2002-04-26,3.794,3.827,3.4065,3.43,69629640,0
2002-04-29,3.4489,3.4961,3.312,3.4398,38016747,0
2002-04-30,3.4113,3.7468,3.3261,3.6758,57109786,0
2002-05-01,3.8459,4.0254,3.8459,3.912,74485023,0
2002-05-02,3.8743,3.978,3.86,3.8837,30408996,0
2002-05-03,3.86,3.8647,3.6758,3.7751,35316022,0
2002-05-06,3.7751,3.7797,3.501,3.5246,33091942,0
2002-05-07,3.5811,3.6898,3.5811,3.6381,26642371,0
2002-05-08,3.8506,4.1246,3.8082,4.1153,42783234,0
2002-05-09,4.1009,4.1812,3.9878,4.0162,30012777,0
2002-05-10,4.0254,4.0396,3.7751,3.8506,21669310,0
2002-05-13,3.8554,4.134,3.8506,4.0821,28839359,0
2002-05-14,4.2522,4.4409,4.2145,4.4367,54298150,0
2002-05-15,4.3846,4.5026,4.2946,4.3939,44872699,0
2002-05-16,4.3891,4.3891,4.1812,4.2711,32943785,0
2002-05-17,4.3182,4.3846,4.2473,4.3656,19607784,0
2002-05-20,4.3467,4.3846,4.2238,4.2946,19919341,0
2002-05-21,4.3326,4.3987,4.1437,4.186,23953497,0
2002-05-22,4.1718,4.2286,4.0774,4.1672,22030817,0
2002-05-23,4.1812,4.5072,4.1009,4.4885,25986237,0
2002-05-24,4.4648,4.4885,4.3136,4.375,26423942,0
2002-05-28,4.3939,4.4885,4.2286,4.4839,24938120,0
2002-05-29,4.4553,4.5121,3.959,4.1766,68979437,0
2002-05-30,4.2711,4.3561,4.1388,4.3467,31044808,0
2002-05-31,4.3182,4.3797,4.2001,4.2097,21123238,0
2002-06-03,4.2332,4.3231,4.0349,4.0491,18826348,0
2002-06-04,4.0396,4.186,3.9262,4.0584,31779679,0
2002-06-05,4.0726,4.186,3.964,4.0443,22902837,0
2002-06-06,4.0301,4.0396,3.7468,3.7844,25591714,0
2002-06-07,3.6617,3.7985,3.534,3.7797,40622653,0
2002-06-10,3.7797,4.0018,3.7655,3.8884,25650130,0
2002-06-11,3.9074,3.9499,3.5577,3.6001,33400959,0
2002-06-12,3.5955,3.6898,3.4632,3.5955,37477448,0
2002-06-13,3.6001,3.7751,3.5766,3.6994,26276631,0
2002-06-14,3.6806,3.9878,3.5907,3.8884,34159534,0
2002-06-17,3.9167,4.238,3.9074,4.2332,45684610,0
2002-06-18,4.1812,4.2663,4.1198,4.1957,35257606,0
2002-06-19,4.1625,4.2901,4.1198,4.1198,33308678,0
2002-06-20,4.0917,4.0963,3.8554,3.8743,31253078,0
2002-06-21,3.8459,3.9167,3.6758,3.6806,39318853,0
2002-06-24,3.6758,4.0301,3.6709,3.912,37795780,0
2002-06-25,3.9167,4.0538,3.7797,3.7985,29502262,0
2002-06-26,3.6758,3.9546,3.5955,3.8647,40772504,0
2002-06-27,3.9167,3.959,3.7279,3.8365,33100410,0
2002-06-28,3.8647,3.997,3.8554,3.8837,30569854,0
2002-07-01,3.8743,3.8837,3.5577,3.5811,44202175,0
2002-07-02,3.4441,3.5434,3.2599,3.2979,60980544,0
2002-07-03,3.312,3.4537,3.175,3.4537,37261560,0
2002-07-05,3.5105,3.6569,3.5057,3.6475,13096407,0
2002-07-08,3.6521,3.8033,3.5861,3.5955,27856429,0
2002-07-09,3.6191,3.6806,3.4679,3.4961,21995259,0
2002-07-10,3.482,3.5152,3.1184,3.1372,49305614,0
2002-07-11,3.1419,3.4017,3.0805,3.3735,47872283,0
2002-07-12,3.43,3.501,3.1939,3.4254,39919109,0
2002-07-15,3.4254,3.4773,3.175,3.4773,29710532,0
2002-07-16,3.4254,3.7468,3.4254,3.723,37633227,0
2002-07-17,3.8082,4.0917,3.8082,4.0726,59853686,0
2002-07-18,4.0584,4.0726,3.8506,3.8837,44802430,0
2002-07-19,3.8554,3.8554,3.6852,3.7513,34630258,0
2002-07-22,3.7419,3.8977,3.4726,3.6191,39399281,0
2002-07-23,3.6427,3.6475,3.4254,3.43,44945507,0
2002-07-24,3.3686,3.6521,3.2363,3.5907,62422342,0
2002-07-25,3.7182,3.723,3.2317,3.43,106087755,0
2002-07-26,3.3923,3.4065,3.2506,3.3261,48600378,0
2002-07-29,3.3545,3.4585,3.293,3.4254,51852257,0
2002-07-30,3.3877,3.6144,3.3072,3.482,60304091,0
2002-07-31,3.4254,3.6001,3.3735,3.6001,41296565,0
2002-08-01,3.5955,3.6238,3.4961,3.5198,36033111,0
2002-08-02,3.4159,3.501,3.3261,3.4159,67380164,0
2002-08-05,3.5907,3.7844,3.4915,3.6427,67603674,0
2002-08-07,3.9688,3.9922,3.6521,3.7562,106781987,0
2002-08-08,3.7797,4.0917,3.6948,4.0584,61170188,0
2002-08-09,4.0112,4.1058,3.9402,4.0162,36517378,0
2002-08-12,3.9878,4.1198,3.964,4.0917,23917092,0
2002-08-13,4.0443,4.1153,3.8318,3.8789,35779971,0
2002-08-14,3.9026,4.1957,3.7985,4.186,37995583,0
2002-08-16,4.0633,4.1576,3.9878,4.1009,26152178,0
2002-08-19,4.1058,4.1198,3.959,4.0821,23217783,0
2002-08-20,4.0538,4.1957,4.0205,4.1388,36646912,0
2002-08-21,4.1812,4.276,4.1529,4.2617,34452465,0
2002-08-22,4.2711,4.3987,4.1909,4.375,31192120,0
2002-08-23,4.3608,4.3987,4.2569,4.3136,31586647,0
2002-08-26,4.3136,4.3372,4.1483,4.2804,36782372,0
2002-08-27,4.3043,4.3043,3.9216,3.9216,44703374,0
2002-08-28,3.737,3.9167,3.723,3.8506,40528676,0
2002-08-29,3.8743,4.0162,3.7655,4.0112,26072593,0
2002-08-30,3.959,3.964,3.7655,3.7891,25882951,0
2002-09-03,3.7041,3.7182,3.5955,3.6001,35838387,0
2002-09-04,3.6001,3.737,3.5624,3.6898,28035065,0
2002-09-05,3.6569,3.6569,3.5198,3.5481,27714195,0
2002-09-06,3.6096,3.8459,3.6096,3.8082,28570132,0
2002-09-09,3.7751,3.8931,3.6475,3.8554,30995705,0
2002-09-10,3.7468,3.9167,3.723,3.912,24785729,0
2002-09-11,3.959,4.0162,3.8554,3.86,14281678,0
2002-09-12,3.8459,3.8459,3.6238,3.6381,24740856,0
2002-09-13,3.6001,3.8318,3.5434,3.7844,27666785,0
2002-09-17,3.86,3.9546,3.7608,3.7797,28207777,0
2002-09-18,3.7325,4.0633,3.7325,4.0162,42307431,0
2002-09-19,3.9546,4.0443,3.8695,3.8837,42929700,0
2002-09-20,3.9499,4.0112,3.8365,3.964,40124840,0
2002-09-23,4.1009,4.1009,3.7985,3.8977,55717936,0
2002-09-24,3.8977,3.997,3.8222,3.9074,35980621,0
2002-09-25,3.945,4.0726,3.9402,4.0491,32386707,0
2002-09-26,4.0443,4.1294,3.8743,3.9922,35542071,0
2002-09-27,3.9922,4.1104,3.9402,3.964,39366265,0
2002-09-30,3.9167,4.0162,3.8647,3.959,28602303,0
2002-10-01,3.9167,4.1153,3.8647,4.1058,25347038,0
2002-10-02,4.0867,4.1529,3.8365,3.8931,32821872,0
2002-10-03,3.8931,3.9309,3.7844,3.7844,34341559,0
2002-10-04,3.8127,3.8789,3.6144,3.6427,29334633,0
2002-10-07,3.6381,3.8554,3.6381,3.7751,37873669,0
2002-10-08,3.7985,3.9167,3.723,3.7608,27590589,0
2002-10-09,3.7655,3.9878,3.709,3.8743,33178299,0
2002-10-10,3.827,4.0867,3.7985,4.0538,35421849,0
2002-10-11,4.1198,4.1294,3.9216,3.964,31549396,0
2002-10-14,3.945,4.1718,3.9026,4.1672,24175313,0
2002-10-15,4.2097,4.3088,3.9829,4.0162,45677838,0
2002-10-16,3.9829,4.1153,3.9262,4.0301,38092943,0
2002-10-17,4.0726,4.134,4.0396,4.1104,29104350,0
2002-10-18,4.0443,4.1153,3.9688,4.0443,19389354,0
2002-10-21,4.0491,4.1009,3.959,4.0867,20284235,0
2002-10-22,4.0584,4.1672,4.0301,4.1437,32505234,0
2002-10-23,4.1625,4.186,3.9829,4.0726,25435933,0
2002-10-24,4.0917,4.1104,3.8318,3.8365,28395726,0
2002-10-25,3.8647,4.0538,3.8647,4.0491,20235975,0
2002-10-28,4.0443,4.1058,3.978,4.0018,24081337,0
2002-10-29,4.0349,4.068,3.9074,4.0018,23503941,0
2002-10-30,4.0064,4.1718,4.0064,4.0867,28804646,0
2002-10-31,4.0917,4.1576,4.0584,4.1058,24546979,0
2002-11-01,4.238,4.3136,4.1058,4.3088,47044285,0
2002-11-04,4.3467,4.3797,4.2663,4.3182,22895218,0
2002-11-05,4.2994,4.3467,4.1576,4.3182,25735637,0
2002-11-06,4.3418,4.5263,4.3231,4.5214,35602179,0
2002-11-07,4.493,4.5782,4.3797,4.4175,25540915,0
2002-11-08,4.4175,4.4221,4.1576,4.2097,35736792,0
2002-11-11,4.2145,4.3231,4.1672,4.2097,20118297,0
2002-11-12,4.2286,4.2804,4.1437,4.2332,19399514,0
2002-11-13,4.2191,4.2522,4.1058,4.2097,27568575,0
2002-11-14,4.238,4.4409,4.2049,4.4367,23944184,0
2002-11-15,4.2946,4.3939,4.2145,4.2711,29198326,0
2002-11-18,4.2901,4.3182,4.1766,4.2238,20114909,0
2002-11-19,4.1576,4.2522,4.1388,4.2001,19247968,0
2002-11-20,4.1909,4.2994,4.1812,4.2853,20942906,0
2002-11-21,4.2804,4.5072,4.2804,4.4743,25855012,0
2002-11-22,4.4695,4.663,4.4318,4.663,34048627,0
2002-11-25,4.6539,4.7248,4.6301,4.6917,25079506,0
2002-11-26,4.6539,4.6539,4.3088,4.3418,29493796,0
2002-11-27,4.3797,4.6775,4.375,4.6017,25275075,0
2002-11-29,4.6206,4.663,4.531,4.6585,10082431,0
2002-12-02,4.6301,4.7104,4.4409,4.5121,27980881,0
2002-12-03,4.4839,4.4979,4.3418,4.3561,19816052,0
2002-12-04,4.2286,4.4601,4.1957,4.4409,42538559,0
2002-12-05,4.4601,4.6962,4.4458,4.5782,39780261,0
2002-12-06,4.5546,4.663,4.5214,4.6256,19975219,0
2002-12-09,4.6065,4.668,4.5214,4.5214,22631920,0
2002-12-10,4.5592,4.5782,4.3846,4.4367,32484068,0
2002-12-11,4.3987,4.4318,4.3516,4.4221,22412643,0
2002-12-12,4.427,4.4743,4.3182,4.4175,45154626,0
2002-12-13,4.2049,4.2946,4.1672,4.2145,143202850,0
2002-12-16,4.2238,4.3516,4.1529,4.2994,54314236,0
2002-12-17,4.2946,4.3088,4.2145,4.2663,30382750,0
2002-12-18,4.3088,4.3136,4.186,4.2473,29307539,0
2002-12-19,4.238,4.3231,4.1909,4.2097,41078983,0
2002-12-20,4.2286,4.2853,4.186,4.2191,29116201,0
2002-12-23,4.2473,4.3372,4.2332,4.3088,18894081,0
2002-12-24,4.2994,4.3372,4.2428,4.2569,6443647,0
2002-12-26,4.2663,4.3136,4.1812,4.186,14930192,0
2002-12-27,4.186,4.1957,4.068,4.0821,17137338,0
2002-12-30,4.0726,4.0774,3.978,4.0162,29075565,0
2002-12-31,4.0396,4.134,3.978,4.0162,17757911,0
2003-01-02,4.0162,4.134,4.0112,4.1198,22417724,0
2003-01-03,4.1153,4.2238,4.1058,4.1957,20836233,0
2003-01-06,4.1909,4.3418,4.1766,4.3088,27740441,0
2003-01-07,4.2994,4.3372,4.2001,4.2946,23882381,0
2003-01-08,4.3372,4.3372,4.1009,4.1058,23698663,0
2003-01-09,4.1388,4.276,4.134,4.2332,19730543,0
2003-01-10,4.2145,4.375,4.1437,4.375,20439167,0
2003-01-13,4.3987,4.4601,4.3656,4.4508,17349840,0
2003-01-14,4.4409,4.4885,4.3516,4.4743,17736747,0
2003-01-15,4.4743,4.5072,4.2946,4.375,17669017,0
2003-01-16,4.3891,4.5356,4.3891,4.4885,27196908,0
2003-01-17,4.3608,4.4553,4.2946,4.2946,28697123,0
2003-01-21,4.3043,4.3326,4.2332,4.238,20202958,0
2003-01-22,4.2238,4.3088,4.186,4.2286,23779941,0
2003-01-23,4.2522,4.2901,4.1437,4.2428,18016978,0
2003-01-24,4.2711,4.2901,4.0821,4.1246,22024891,0
2003-01-27,4.1246,4.1909,4.068,4.1198,20824382,0
2003-01-28,4.1294,4.2332,4.0491,4.2238,15081736,0
2003-01-29,4.2238,4.3516,4.1437,4.2853,31438489,0
2003-01-30,4.2901,4.4129,4.2901,4.3278,35539530,0
2003-01-31,4.2473,4.3136,4.1104,4.1198,51122469,0
2003-02-03,4.1437,4.1483,3.997,4.0774,37601057,0
2003-02-04,4.068,4.068,3.8977,3.9546,28836817,0
2003-02-05,3.978,4.0584,3.9216,3.9546,24958438,0
2003-02-06,3.945,4.0538,3.9216,3.9736,20363817,0
2003-02-07,3.9878,4.0443,3.9216,3.997,20505202,0
2003-02-10,4.0018,4.0821,3.959,4.0443,22632766,0
2003-02-11,4.1294,4.1672,4.0538,4.1388,37385168,0
2003-02-12,4.0821,4.134,4.0205,4.0205,18948264,0
2003-02-13,4.0396,4.0396,3.7891,3.86,64423758,0
2003-02-14,3.8789,3.9026,3.8033,3.8977,19891402,0
2003-02-18,3.827,3.8695,3.7419,3.8127,43805954,0
2003-02-19,3.8222,3.8884,3.7844,3.8222,19414753,0
2003-02-20,3.8365,3.8506,3.6898,3.827,36772212,0
2003-02-21,3.8318,3.964,3.8176,3.964,39686288,0
2003-02-24,3.964,3.9736,3.8411,3.8554,15909734,0
2003-02-25,3.8411,3.8837,3.7419,3.8743,35071348,0
2003-02-26,3.8506,3.9499,3.8318,3.8789,24002602,0
2003-02-27,3.9309,4.0018,3.8837,3.964,22463443,0
2003-02-28,3.9688,4.0301,3.9262,4.0162,20333340,0
2003-03-03,4.0396,4.1058,3.9878,4.0162,18316683,0
2003-03-04,4.0064,4.0584,3.9878,3.9878,17063681,0
2003-03-05,3.9878,4.0443,3.9216,3.9829,18642632,0
2003-03-06,3.997,4.0584,3.9499,4.0349,20048027,0
2003-03-07,4.1153,4.3846,4.0867,4.3467,81996259,0
2003-03-10,4.3561,4.5451,4.3561,4.4648,65122222,0
2003-03-11,4.4743,4.493,4.3608,4.4034,29115355,0
2003-03-12,4.3797,4.4839,4.3418,4.4695,28996829,0
2003-03-13,4.4695,4.72,4.4695,4.7104,48095790,0
2003-03-14,4.6869,4.701,4.5782,4.6349,32913305,0
2003-03-17,4.6256,4.8334,4.6065,4.8334,54133057,0
2003-03-18,4.805,4.9184,4.7577,4.8334,41018024,0
2003-03-19,4.8427,4.9041,4.7577,4.8192,28659026,0
2003-03-20,4.7955,4.8711,4.6728,4.8238,26429024,0
2003-03-21,4.838,4.961,4.8286,4.9041,28893542,0
2003-03-24,4.8427,4.8427,4.6962,4.72,30983005,0
2003-03-25,4.7529,4.9184,4.7484,4.8616,27019119,0
2003-03-26,4.8616,4.9184,4.7577,4.7861,26814236,0
2003-03-27,4.838,5.1027,4.8334,5.079,54705376,0
2003-03-28,5.0554,5.0554,4.9561,4.961,54111047,0
2003-03-31,4.9184,5.0554,4.8757,4.961,31903285,0
2003-04-01,4.961,5.0366,4.942,5.0366,30287081,0
2003-04-02,5.1406,5.1735,5.079,5.1591,28894388,0
2003-04-03,5.1829,5.3956,5.1263,5.2632,57140837,0
2003-04-04,5.2963,5.3152,5.1969,5.216,28167053,0
2003-04-07,5.3152,5.4332,4.923,5.0695,43692718,0
2003-04-08,5.079,5.131,5.0131,5.0742,42335605,0
2003-04-09,5.0742,5.1357,4.8757,4.8853,29203354,0
2003-04-10,4.8899,5.0554,4.7908,5.0412,40824504,0
2003-04-11,5.0507,5.131,4.9041,4.9371,25050112,0
2003-04-14,4.9514,5.0034,4.9041,4.9703,21260340,0
2003-04-15,4.975,5.1215,4.9327,5.0649,25986798,0
2003-04-16,5.0554,5.1591,4.9939,5.0318,28908763,0
2003-04-17,5.0602,5.2303,5.0554,5.2019,22961045,0
2003-04-21,5.2066,5.2491,5.1121,5.1547,23030212,0
2003-04-22,5.1969,5.2538,5.1121,5.2538,18093057,0
2003-04-23,5.2632,5.4332,5.2444,5.3909,34490343,0
2003-04-24,5.3909,5.6223,5.1878,5.5184,62895933,0
2003-04-25,5.5041,5.575,5.419,5.4523,29694336,0
2003-04-28,5.4476,5.5278,5.4145,5.4761,25588268,0
2003-04-29,5.4902,5.5373,5.4332,5.4712,20838383,0
2003-04-30,5.4428,5.5516,5.4332,5.4523,19085883,0
2003-05-01,5.4523,5.4852,5.3057,5.4428,28409179,0
2003-05-02,5.457,5.6696,5.4476,5.5797,31868709,0
2003-05-05,5.6412,5.6555,5.4617,5.5184,28077243,0
2003-05-06,5.5136,5.5657,5.3152,5.3861,31924544,0
2003-05-07,5.3576,5.457,5.334,5.3672,20855714,0
2003-05-08,5.3388,5.4663,5.2917,5.4003,31024305,0
2003-05-09,5.4098,5.5468,5.3767,5.5136,24163976,0
2003-05-12,5.4947,5.6458,5.4476,5.6035,23496920,0
2003-05-13,5.5987,5.6367,5.5325,5.5325,24427166,0
2003-05-14,5.5278,5.6367,5.5184,5.6082,15008742,0
2003-05-15,5.613,5.7689,5.5987,5.7453,27195393,0
2003-05-16,5.7594,5.7877,5.5893,5.6035,29294348,0
2003-05-19,5.6458,5.7924,5.5184,5.5468,40577105,0
2003-05-20,5.5987,5.6223,5.3672,5.4332,22674767,0
2003-05-21,5.3861,5.4902,5.3436,5.3909,27242288,0
2003-05-22,5.3909,5.627,5.3861,5.6035,24743523,0
2003-05-23,5.5846,5.6838,5.5041,5.6696,25583788,0
2003-05-27,5.7405,6.1137,5.7261,6.0997,54541900,0
2003-05-28,6.0854,6.161,5.8965,5.9341,43649894,0
2003-05-29,5.9578,6.0524,5.8916,5.9672,26381045,0
2003-05-30,6.0097,6.2318,5.9248,6.1702,42910456,0
2003-06-02,6.1702,6.3497,5.868,5.953,45840220,0
2003-06-03,5.9578,6.0097,5.8208,5.953,29598075,0
2003-06-04,5.9578,6.1089,5.887,6.038,30803871,0
2003-06-05,6.0854,6.3407,6.0051,6.3026,25532626,0
2003-06-06,6.3879,6.5627,6.1421,6.1657,56896137,0
2003-06-09,6.1657,6.1751,5.835,5.868,37827697,0
2003-06-10,5.9341,5.9908,5.8067,5.972,28510927,0
2003-06-11,6.1702,6.2318,6.0854,6.1702,37245592,0
2003-06-12,6.2035,6.2129,5.9815,6.194,28715853,0
2003-06-13,6.1987,6.3971,6.1515,6.3547,43300970,0
2003-06-16,6.4776,6.6807,6.383,6.6618,41206560,0
2003-06-17,6.7658,6.7658,6.5106,6.6523,34745321,0
2003-06-18,6.6099,6.6099,6.3121,6.3736,35366988,0
2003-06-19,6.3924,6.4066,5.9955,6.057,48073093,0
2003-06-20,6.1137,6.3497,6.057,6.3497,49658886,0
2003-06-23,6.3594,6.4114,6.0997,6.1987,28813968,0
2003-06-24,6.0948,6.3263,6.0948,6.2365,28552572,0
2003-06-25,6.2035,6.4916,6.194,6.3218,35374853,0
2003-06-26,6.2506,6.4916,6.2506,6.3924,26014585,0
2003-06-27,6.6191,6.775,6.5719,6.6523,57592766,0
2003-06-30,6.6807,6.7279,6.487,6.5627,29434355,0
2003-07-01,6.4776,6.5341,6.3263,6.4964,31238229,0
2003-07-02,6.4964,6.794,6.4964,6.657,51836918,0
2003-07-03,6.657,6.9405,6.6429,6.846,29095452,0
2003-07-07,6.931,7.0539,6.8982,6.983,26502094,0
2003-07-08,6.9688,7.0539,6.8744,6.9642,22170239,0
2003-07-09,6.9972,7.0539,6.9027,7.0019,15055349,0
2003-07-10,6.9405,6.9688,6.8225,6.8839,19751175,0
2003-07-11,6.9027,7.0586,6.9027,7.0019,18370893,0
2003-07-14,7.4414,8.0508,7.4271,7.9421,109735277,0
2003-07-15,8.0036,8.3389,7.9138,8.1641,92761432,0
2003-07-16,8.1406,8.15,7.8523,7.9468,49507832,0
2003-07-17,7.8523,8.0414,7.6493,7.7107,39530892,0
2003-07-18,7.8098,7.9611,7.739,7.8571,27547250,0
2003-07-21,7.843,7.8995,7.6538,7.7627,23597805,0
2003-07-22,7.7107,7.9328,7.5688,7.8382,35493211,0
2003-07-23,7.8948,7.9941,7.6869,7.8051,34223624,0
2003-07-24,7.8807,7.9893,7.7909,7.8098,24860865,0
2003-07-25,7.8287,8.0649,7.7816,8.0555,19486208,0
2003-07-28,8.0886,8.2161,8.0414,8.1453,18082999,0
2003-07-29,8.2114,8.2682,7.9421,8.2682,27189646,0
2003-07-30,8.2682,8.3106,8.098,8.1265,24189426,0
2003-07-31,8.1217,8.2304,7.98,8.0603,30474450,0
2003-08-01,8.0603,8.1737,7.583,7.6257,49597725,0
2003-08-04,7.6446,7.7958,7.4554,7.7011,29189198,0
2003-08-05,7.7107,7.7627,7.2618,7.3139,35393545,0
2003-08-06,7.3279,7.4318,7.1296,7.2525,51265081,0
2003-08-07,7.2429,7.5642,7.2429,7.3988,35718624,0
2003-08-08,7.3184,7.531,7.2808,7.3515,28576615,0
2003-08-11,7.3751,7.5452,7.3422,7.465,17828954,0
2003-08-12,7.4933,7.5688,7.3184,7.5406,26699747,0
2003-08-13,7.5595,7.6965,7.3564,7.3988,22847343,0
2003-08-14,7.3894,7.4225,7.257,7.3326,24609936,0
2003-08-15,7.4128,7.4225,7.2996,7.3611,9181276,0
2003-08-18,7.3564,7.5452,7.3326,7.5027,28716444,0
2003-08-19,7.5595,7.7295,7.5122,7.7154,26222074,0
2003-08-20,7.6965,7.7059,7.5688,7.635,20155387,0
2003-08-21,7.6493,7.8713,7.635,7.8523,32569196,0
2003-08-22,7.8523,7.9186,7.5595,7.5784,22214618,0
2003-08-25,7.5595,7.6681,7.5169,7.6114,13176295,0
2003-08-26,7.5075,7.6114,7.394,7.5595,19063455,0
2003-08-27,7.583,7.6303,7.4838,7.5547,14379592,0
2003-08-28,7.635,7.8194,7.4602,7.8194,20617627,0
2003-08-29,7.8051,7.9044,7.8051,7.8759,15246676,0
2003-09-02,7.8807,7.9941,7.72,7.9941,22829131,0
2003-09-03,8.0131,8.0697,7.6538,7.7531,30918486,0
2003-09-04,7.7673,7.9705,7.739,7.9515,23477849,0
2003-09-05,7.9138,7.9893,7.7862,7.8948,23787492,0
2003-09-08,7.9044,8.2114,7.8618,8.1786,28342864,0
2003-09-09,8.1359,8.2349,8.0318,8.1028,23045359,0
2003-09-10,8.0886,8.2349,7.739,7.8194,26471319,0
2003-09-11,7.8571,7.9563,7.824,7.8948,19916404,0
2003-09-12,7.8807,7.9375,7.6965,7.9328,22472474,0
2003-09-15,7.9138,8.0131,7.7721,7.7958,19641243,0
2003-09-16,7.5169,7.5358,7.1719,7.3044,120295738,0
2003-09-17,7.3326,7.4414,7.2098,7.3091,36830215,0
2003-09-18,7.2996,7.3704,7.224,7.3515,27227217,0
2003-09-19,7.4082,7.4128,7.0681,7.0822,47460442,0
2003-09-22,7.016,7.0301,6.794,6.8177,56218080,0
2003-09-23,6.8366,6.9878,6.7137,6.8554,54369894,0
2003-09-24,6.8318,6.8603,6.5436,6.6334,58114547,0
2003-09-25,6.6334,6.7375,6.5248,6.5863,33177842,0
2003-09-26,6.5531,6.657,6.5058,6.5485,32717880,0
2003-09-29,6.5485,6.6665,6.3026,6.6144,50113481,0
2003-09-30,6.5815,6.7563,6.5671,6.6191,48339077,0
2003-10-01,6.5907,6.775,6.5671,6.7089,38647804,0
2003-10-02,6.8839,7.0257,6.8507,6.9546,45534209,0
2003-10-03,7.0301,7.1341,6.9121,6.9453,31085754,0
2003-10-06,6.9453,7.0539,6.8554,6.9783,15514784,0
2003-10-07,6.9075,7.0019,6.8036,6.9121,30926715,0
2003-10-08,7.087,7.1059,6.8839,7.0209,40029306,0
2003-10-09,7.087,7.2334,7.0301,7.1155,40860020,0
2003-10-10,7.1059,7.224,7.0586,7.1155,22769116,0
2003-10-13,7.139,7.2666,7.1201,7.2288,25957538,0
2003-10-14,7.2288,7.2759,7.1201,7.2525,23707663,0
2003-10-15,7.2808,7.2808,6.9972,7.0349,36169290,0
2003-10-16,7.0257,7.1059,6.9453,7.0301,17952128,0
2003-10-17,7.0349,7.0728,6.761,6.78,28202544,0
2003-10-20,6.794,6.95,6.7468,6.8982,31382807,0
2003-10-21,6.9263,7.0917,6.8789,7.087,24448441,0
2003-10-22,7.0349,7.0446,6.7704,6.8885,22244479,0
2003-10-23,6.8789,6.8932,6.6997,6.846,21441136,0
2003-10-24,6.794,6.9075,6.7089,6.8982,19107192,0
2003-10-27,6.9169,6.9546,6.6807,6.7847,27587583,0
2003-10-28,6.8414,7.0257,6.024,7.0257,59319910,0
2003-10-29,5.9815,6.1894,5.9388,6.1421,283189246,0
2003-10-30,6.4114,6.5106,6.3308,6.4208,94738432,0
2003-10-31,6.4161,6.5106,6.3736,6.4444,33635813,0
2003-11-03,6.4635,6.5391,6.3641,6.4916,29676574,0
2003-11-04,6.487,6.5627,6.3026,6.3357,43339964,0
2003-11-05,6.3218,6.3547,6.1702,6.2129,46408769,0
2003-11-06,6.2177,6.4066,6.1702,6.3641,36481041,0
2003-11-07,6.3879,6.4492,6.2791,6.3075,29978836,0
2003-11-10,6.3169,6.3263,6.1184,6.1515,24464426,0
2003-11-11,6.1799,6.2177,6.0997,6.161,33582568,0
2003-11-12,6.2081,6.435,6.1894,6.4019,30698414,0
2003-11-13,6.3308,6.5907,6.3308,6.5011,33930879,0
2003-11-14,6.4821,6.5671,6.3453,6.3971,32500663,0
2003-11-17,6.3453,6.4916,6.2932,6.4635,19828260,0
2003-11-18,6.4635,6.5956,6.3689,6.3736,23180496,0
2003-11-19,6.3924,6.5485,6.3641,6.4635,30556468,0
2003-11-20,6.4537,6.7137,6.3971,6.5719,43713411,0
2003-11-21,6.5719,6.7375,6.5485,6.7089,29651886,0
2003-11-24,6.7327,7.0114,6.7089,7.0114,35443304,0
2003-11-25,7.016,7.0209,6.8366,6.8839,31468757,0
2003-11-26,6.9169,6.9688,6.775,6.9405,23953126,0
2003-11-28,6.95,6.95,6.8839,6.931,6510817,0
2003-12-01,6.931,7.1105,6.931,7.1059,27030499,0
2003-12-02,7.0964,7.2475,7.0681,7.0681,30207084,0
2003-12-03,7.0301,7.1909,6.8885,6.9405,28421328,0
2003-12-04,6.9642,7.016,6.7468,6.9263,36977933,0
2003-12-05,6.9027,6.9595,6.794,6.8036,33188127,0
2003-12-08,6.7892,6.8789,6.657,6.761,23084228,0
2003-12-09,6.775,6.8318,6.657,6.6997,20744509,0
2003-12-10,6.6429,6.7043,6.5294,6.6099,25204231,0
2003-12-11,6.5578,6.657,6.5485,6.6191,30267524,0
2003-12-12,6.6711,6.6711,6.52,6.6191,15828900,0
2003-12-15,6.6807,6.8318,6.6099,6.624,24646425,0
2003-12-16,6.6288,6.7232,6.5248,6.657,26920742,0
2003-12-17,6.6144,6.8177,6.5671,6.742,21921645,0
2003-12-18,6.7988,6.9878,6.794,6.9405,36874772,0
2003-12-19,6.9972,7.0446,6.9121,7.016,31958728,0
2003-12-22,6.9878,7.0728,6.9688,7.0398,16921085,0
2003-12-23,7.0539,7.1437,6.9169,7.0257,28834372,0
2003-12-24,7.0019,7.0539,6.9642,6.9878,5704924,0
2003-12-26,6.9688,7.0257,6.931,6.9642,5896143,0
2003-12-29,6.9453,6.983,6.8982,6.9217,23008174,0
2003-12-30,6.9217,6.9688,6.8225,6.8697,17110568,0
2003-12-31,6.8932,6.9453,6.8318,6.8839,15877656,0
2004-01-02,6.8982,6.9972,6.8507,6.8554,22913777,0
2004-01-05,6.8603,6.9453,6.8507,6.8697,22012292,0
2004-01-06,6.8272,6.9217,6.8082,6.8414,17587436,0
2004-01-07,6.9075,7.3751,6.8318,7.3657,50453043,0
2004-01-08,7.4037,7.4037,7.139,7.2475,40740307,0
2004-01-09,7.1815,7.5452,7.1815,7.3704,38228209,0
2004-01-12,7.38,7.4981,7.2193,7.4225,28313571,0
2004-01-13,7.3848,7.4225,7.1578,7.257,29131433,0
2004-01-14,7.3044,7.3751,7.1627,7.2098,21505190,0
2004-01-15,7.1768,7.3515,7.1578,7.3184,27777659,0
2004-01-16,7.3704,7.5452,7.2996,7.4886,29062078,0
2004-01-20,7.479,7.531,7.3751,7.5075,23362038,0
2004-01-21,7.5075,7.8382,7.4886,7.72,45246627,0
2004-01-22,7.824,7.8523,7.6303,7.7011,27692158,0
2004-01-23,7.7295,7.8145,7.6965,7.7673,26047441,0
2004-01-26,7.6965,7.739,7.5642,7.6208,39742590,0
2004-01-27,7.5973,7.6114,7.2145,7.2145,61700586,0
2004-01-28,7.2475,7.4414,7.0775,7.2098,48251112,0
2004-01-29,7.2525,7.3044,7.1247,7.1673,30469809,0
2004-01-30,6.4301,6.5907,6.2744,6.4728,174744425,0
2004-02-02,6.5153,6.7327,6.4821,6.6477,51238491,0
2004-02-03,6.6997,6.7375,6.6191,6.638,29847167,0
2004-02-04,6.6334,6.6947,6.5671,6.638,32954510,0
2004-02-05,6.6997,6.6997,6.5391,6.6144,30270624,0
2004-02-06,6.6144,6.6997,6.605,6.6807,16697280,0
2004-02-09,6.6761,6.9688,6.6477,6.8177,28052109,0
2004-02-10,6.8177,6.846,6.7468,6.775,22982685,0
2004-02-11,6.8082,6.931,6.6761,6.9217,22805494,0
2004-02-12,6.9027,7.0491,6.8697,6.9878,28080445,0
2004-02-13,7.0491,7.0539,6.8507,6.8839,20872187,0
2004-02-17,6.9358,6.9453,6.78,6.8744,17115724,0
2004-02-18,6.8839,6.9688,6.7658,6.7988,20410880,0
2004-02-19,6.8225,6.8603,6.5578,6.5863,22525965,0
2004-02-20,6.6191,6.6711,6.4728,6.5719,24136545,0
2004-02-23,6.5485,6.5863,6.3924,6.4161,24773384,0
2004-02-24,6.3971,6.4397,6.2886,6.3924,22646981,0
2004-02-25,6.383,6.5531,6.3594,6.468,20655970,0
2004-02-26,6.4492,6.5153,6.4019,6.4492,24195970,0
2004-02-27,6.468,6.5294,6.383,6.4114,28462516,0
2004-03-01,6.4444,6.5153,6.298,6.4776,25039316,0
2004-03-02,6.487,6.6334,6.4256,6.4301,28174556,0
2004-03-03,6.4256,6.6523,6.3971,6.5627,22396762,0
2004-03-04,6.5341,6.6711,6.487,6.5671,15817581,0
2004-03-05,6.5248,6.8128,6.52,6.7704,25508692,0
2004-03-08,6.7563,6.794,6.5578,6.605,18316166,0
2004-03-09,6.6761,6.761,6.5768,6.6711,27882335,0
2004-03-10,6.6711,6.7892,6.5956,6.638,30722687,0
2004-03-11,6.605,6.7658,6.5627,6.6005,26166705,0
2004-03-12,6.6523,6.8272,6.6005,6.794,19657330,0
2004-03-15,6.7704,6.8036,6.638,6.6523,19723076,0
2004-03-16,6.69,6.7375,6.4161,6.5485,31074603,0
2004-03-17,6.6144,6.6854,6.5578,6.6477,18902454,0
2004-03-18,6.6288,6.7563,6.5436,6.6997,13984759,0
2004-03-19,6.6854,6.7515,6.52,6.5294,18403682,0
2004-03-22,6.4635,6.468,6.2837,6.3169,24709363,0
2004-03-23,6.3782,6.3782,6.0997,6.128,31248980,0
2004-03-24,6.161,6.2413,6.0854,6.1137,34685203,0
2004-03-25,6.161,6.3497,6.1184,6.3026,20259317,0
2004-03-26,6.2886,6.4492,6.2791,6.3547,24174322,0
2004-03-29,6.3782,6.5531,6.3641,6.5294,20253672,0
2004-03-30,6.5106,6.5768,6.4635,6.5485,13086113,0
2004-03-31,6.5485,6.638,6.435,6.5485,19575898,0
2004-04-01,6.5627,6.6947,6.5436,6.5907,15481172,0
2004-04-02,6.7185,6.8177,6.6618,6.775,19045531,0
2004-04-05,6.7658,6.8789,6.7232,6.8414,13716745,0
2004-04-06,6.7515,6.794,6.5956,6.6523,20382519,0
2004-04-07,6.6523,6.7658,6.6429,6.7279,17068575,0
2004-04-08,6.8082,6.8318,6.6665,6.7892,17717028,0
2004-04-12,6.7704,6.8839,6.6854,6.7375,12561569,0
2004-04-13,6.78,6.8036,6.5436,6.5627,18236847,0
2004-04-14,6.5436,6.7043,6.5294,6.6854,27318265,0
2004-04-15,6.7043,6.7375,6.6334,6.7185,16909360,0
2004-04-16,6.6854,6.794,6.6711,6.7704,14632046,0
2004-04-19,6.775,6.9075,6.7515,6.9075,15531253,0
2004-04-20,6.9169,6.983,6.7137,6.7327,14991469,0
2004-04-21,6.7137,6.8839,6.7089,6.8318,21267036,0
2004-04-22,6.8272,6.9972,6.7988,6.9925,24337823,0
2004-04-23,7.4981,7.5406,6.983,7.1011,91992199,0
2004-04-26,7.1059,7.3468,7.1011,7.271,32527458,0
2004-04-27,7.3044,7.4367,7.1955,7.3704,22957277,0
2004-04-28,7.2901,7.4367,7.1719,7.2429,23539549,0
2004-04-29,7.1719,7.3091,7.1296,7.257,22073115,0
2004-04-30,7.2618,7.3184,7.1627,7.1955,20650570,0
2004-05-03,7.2052,7.2666,7.0301,7.139,20681233,0
2004-05-04,7.016,7.0634,6.8177,6.8932,37613147,0
2004-05-05,6.931,6.9878,6.8554,6.8932,22294745,0
2004-05-06,6.8789,6.8789,6.6711,6.6997,24734330,0
2004-05-07,6.6997,6.8082,6.5627,6.5627,24187935,0
2004-05-10,6.5341,6.5578,6.3971,6.4635,24252355,0
2004-05-11,6.5011,6.6618,6.4964,6.5436,16283484,0
2004-05-12,6.5058,6.7185,6.4161,6.657,24797291,0
2004-05-13,6.6429,6.7515,6.6099,6.69,17960916,0
2004-05-14,6.6997,6.7232,6.5106,6.5815,19399403,0
2004-05-17,6.6191,6.8177,6.605,6.8036,34443255,0
2004-05-18,7.1155,7.4225,7.087,7.3848,87745260,0
2004-05-19,7.4225,7.5452,7.3515,7.4271,37122191,0
2004-05-20,7.4367,7.583,7.4128,7.4602,19845184,0
2004-05-21,7.5595,7.5784,7.394,7.479,18353181,0
2004-05-24,7.4508,7.5406,7.3848,7.4177,17285546,0
2004-05-25,7.4128,7.5406,7.3611,7.5358,19824356,0
2004-05-26,7.5122,7.8051,7.5027,7.7862,28807559,0
2004-05-27,7.7721,7.9044,7.6681,7.7627,22267481,0
2004-05-28,7.7673,7.8145,7.6681,7.7154,14998293,0
2004-06-01,7.6869,7.9138,7.6869,7.9044,17655783,0
2004-06-02,7.9328,8.0083,7.8666,7.8666,20674037,0
2004-06-03,7.8759,7.9468,7.5973,7.5973,17705514,0
2004-06-04,7.6681,7.6869,7.5688,7.6257,22358603,0
2004-06-07,7.6161,7.6681,7.5642,7.6681,13154713,0
2004-06-08,7.6493,7.6965,7.5737,7.6161,13992710,0
2004-06-09,7.6586,7.6869,7.4225,7.4367,22783243,0
2004-06-10,7.465,7.5737,7.224,7.2901,28143196,0
2004-06-14,7.2666,7.4367,7.2145,7.2996,16724195,0
2004-06-15,7.3515,7.5595,7.3375,7.5452,17995262,0
2004-06-16,7.5406,7.6493,7.531,7.6065,13065777,0
2004-06-17,7.5688,7.5973,7.4318,7.4933,14027809,0
2004-06-18,7.4981,7.635,7.4745,7.6065,16207832,0
2004-06-21,7.6065,7.6065,7.4367,7.4367,12228636,0
2004-06-22,7.4271,7.4838,7.3139,7.4177,16791780,0
2004-06-23,7.3988,7.7154,7.3894,7.6965,14799414,0
2004-06-24,7.8523,7.8666,7.5973,7.635,32409691,0
2004-06-25,7.6397,7.8382,7.5688,7.6729,20567759,0
2004-06-28,7.7107,7.7107,7.5122,7.5501,19525212,0
2004-06-29,7.5642,7.8194,7.5452,7.739,27123547,0
2004-06-30,7.7484,8.0036,7.739,7.9138,260722588,0
2004-07-01,7.9186,8.0083,7.8618,7.9091,36729500,0
2004-07-02,7.8902,8.0366,7.8807,7.9658,20008574,0
2004-07-06,7.9563,8.0697,7.8902,7.9044,24169859,0
2004-07-07,7.9375,7.9611,7.8476,7.9278,17146658,0
2004-07-08,7.8807,7.9515,7.739,7.7673,24092394,0
2004-07-09,7.8051,7.8523,7.6681,7.7154,24986292,0
2004-07-12,7.7767,7.8051,7.6538,7.7531,19851034,0
2004-07-13,7.7437,7.8523,7.725,7.7627,10044986,0
2004-07-14,7.7011,7.8098,7.5784,7.5973,24624718,0
2004-07-15,7.5924,7.5973,7.4602,7.5406,20176053,0
2004-07-16,7.5924,7.5973,7.3375,7.3751,22187052,0
2004-07-19,7.4414,7.5501,7.2666,7.4554,23753525,0
2004-07-20,7.4981,7.4981,7.3326,7.3704,23376144,0
2004-07-21,7.3422,7.3515,6.9358,7.016,39110702,0
2004-07-22,7.0257,7.1768,6.9027,7.0681,31088104,0
2004-07-23,7.0398,7.1155,6.7515,6.8744,28555992,0
2004-07-26,6.8982,6.9358,6.5627,6.6523,37015218,0
2004-07-27,6.6807,6.9263,6.6618,6.8789,24895204,0
2004-07-28,6.8554,6.983,6.638,6.8789,25162805,0
2004-07-29,6.9595,7.1484,6.95,7.0301,38245056,0
2004-07-30,7.5878,7.8902,7.531,7.635,122187338,0
2004-08-02,7.583,7.7958,7.4225,7.5027,62196099,0
2004-08-03,7.4838,7.6776,7.4745,7.4838,30140008,0
2004-08-04,7.479,7.5595,7.3422,7.4271,23691772,0
2004-08-05,7.5217,7.7011,7.4697,7.5169,28993968,0
2004-08-06,7.4318,7.5122,7.2666,7.2808,28253807,0
2004-08-09,7.3139,7.4318,7.2666,7.2855,13102223,0
2004-08-10,7.3326,7.5784,7.3231,7.5688,22013690,0
2004-08-11,7.4933,7.8902,7.4886,7.7721,45213311,0
2004-08-12,7.7059,7.7862,7.5169,7.5217,25355496,0
2004-08-13,7.5358,7.635,7.38,7.4414,22187840,0
2004-08-16,7.465,7.72,7.4602,7.6446,23275030,0
2004-08-17,7.6538,7.7107,7.5688,7.5688,22105965,0
2004-08-18,7.5688,7.8145,7.531,7.8145,28337639,0
2004-08-19,7.7627,7.8476,7.6397,7.6538,31531905,0
2004-08-20,7.6869,7.8382,7.6538,7.8194,37363807,0
2004-08-23,7.843,7.8618,7.635,7.6729,23554934,0
2004-08-24,7.7011,7.7673,7.6022,7.6538,21402183,0
2004-08-25,7.6635,7.9233,7.6397,7.8902,25684900,0
2004-08-26,8.2445,8.3389,8.0886,8.1786,78835545,0
2004-08-27,8.1406,8.3579,8.1359,8.1973,22091521,0
2004-08-30,8.2257,8.2445,8.0508,8.0555,16629557,0
2004-08-31,8.0886,8.1641,7.9563,8.1641,17748895,0
2004-09-01,8.1877,8.3862,8.1786,8.3862,34957214,0
2004-09-02,8.3769,8.4808,8.3344,8.4194,26212312,0
2004-09-03,8.3816,8.4855,8.2918,8.3059,14211350,0
2004-09-07,8.457,8.5326,8.0225,8.1688,18850737,0
2004-09-08,8.1596,8.3106,8.0036,8.0508,12944007,0
2004-09-09,8.15,8.2586,8.0177,8.2349,15312392,0
2004-09-10,8.2586,8.3957,8.1641,8.3862,13420405,0
2004-09-13,8.3862,8.5139,8.3155,8.4382,16152280,0
2004-09-14,8.4382,8.528,8.4147,8.4287,9852972,0
2004-09-15,8.4287,8.495,8.2304,8.3769,13324897,0
2004-09-16,8.4099,8.5564,8.372,8.4667,10778189,0
2004-09-17,8.5139,8.7405,8.4902,8.7169,25380026,0
2004-09-20,8.6839,8.8115,8.5516,8.665,12887533,0
2004-09-21,8.802,8.8539,8.5799,8.8256,15772582,0
2004-09-22,8.6839,8.7501,8.5706,8.5706,17147005,0
2004-09-23,8.5564,8.7075,8.5376,8.5896,12257633,0
2004-09-24,8.5799,8.7405,8.5706,8.6226,13831060,0
2004-09-27,8.5139,8.5516,8.3155,8.3862,13278030,0
2004-09-28,8.4808,8.5139,8.3296,8.4478,11328926,0
2004-09-29,8.3862,8.7218,8.3862,8.5422,13839200,0
2004-09-30,8.5896,8.8397,8.528,8.8305,25416973,0
2004-10-01,8.8589,8.9863,8.7878,8.9012,19060930,0
2004-10-04,8.9437,9.1612,8.9297,9.08,22210605,0
2004-10-05,8.9109,9.2365,8.8352,9.0706,24814365,0
2004-10-06,9.0292,9.2224,9.015,9.2224,18375269,0
2004-10-07,9.1276,9.1896,8.9248,8.9815,19101109,0
2004-10-08,8.9532,9.0426,8.8824,8.9297,17490586,0
2004-10-11,8.9012,9.0848,8.8777,8.9485,8492253,0
2004-10-12,8.8824,9.0848,8.7169,9.0292,14954485,0
2004-10-13,8.9581,9.0753,8.7169,8.868,14095397,0
2004-10-14,8.8589,8.9863,8.7169,8.8352,14042931,0
2004-10-15,8.9532,8.9532,8.6226,8.8589,18294077,0
2004-10-18,8.7737,9.0848,8.7737,9.0524,14941532,0
2004-10-19,9.0753,9.1374,8.7405,8.802,19468726,0
2004-10-20,8.8162,8.991,8.6839,8.9344,14680786,0
2004-10-21,8.868,8.9769,8.528,8.665,28537642,0
2004-10-22,8.1973,8.2068,7.7011,7.8523,74364817,0
2004-10-25,7.8287,7.8713,7.5784,7.7816,27011203,0
2004-10-26,7.8476,8.1075,7.7862,8.0366,24532231,0
2004-10-27,8.0318,8.3436,7.9989,8.2541,20975135,0
2004-10-28,8.2633,8.3862,8.1311,8.2776,15742366,0
2004-10-29,8.2633,8.4147,8.0745,8.183,14145623,0
2004-11-01,8.2445,8.3627,8.1548,8.3532,17623752,0
2004-11-02,8.3389,8.5799,8.2586,8.3344,18582520,0
2004-11-03,8.5564,8.783,8.528,8.6226,27322688,0
2004-11-04,8.5376,8.8256,8.528,8.7878,13336969,0
2004-11-05,8.8589,8.9815,8.7124,8.8397,15976011,0
2004-11-08,8.7737,8.9012,8.613,8.6981,12250584,0
2004-11-09,8.7169,8.8352,8.6555,8.6888,9152106,0
2004-11-10,8.5042,8.769,8.5042,8.6226,14724847,0
2004-11-11,8.7405,8.8397,8.6318,8.783,9620534,0
2004-11-12,8.8305,8.9437,8.6415,8.7264,10947755,0
2004-11-15,8.7075,8.7405,8.4287,8.4855,13907148,0
2004-11-16,8.4759,8.528,8.2824,8.3059,14480963,0
2004-11-17,8.3436,8.3627,8.098,8.1406,18884133,0
2004-11-18,8.1973,8.4713,8.1121,8.3769,15090166,0
2004-11-19,8.3627,8.4099,8.0414,8.1169,17911998,0
2004-11-22,8.1688,8.2492,7.9138,8.1737,13212978,0
2004-11-23,8.183,8.2161,8.0649,8.1453,9284132,0
2004-11-24,8.183,8.3769,8.1075,8.1737,11321444,0
2004-11-26,8.2776,8.3013,8.15,8.15,3177758,0
2004-11-29,8.1548,8.2586,8.0083,8.0697,15146882,0
2004-11-30,8.0697,8.15,7.98,8.1406,14954049,0
2004-12-01,8.1311,8.3059,8.1169,8.183,16060323,0
2004-12-02,8.1596,8.3013,8.1121,8.2445,25164125,0
2004-12-03,8.2209,8.4808,8.183,8.3816,22549084,0
2004-12-06,8.4335,8.5232,8.2399,8.4713,10598252,0
2004-12-07,8.5139,8.7124,8.3816,8.4194,18896649,0
2004-12-08,8.3674,8.613,8.3389,8.5799,14195041,0
2004-12-09,8.547,8.7641,8.457,8.7028,13666966,0
2004-12-10,8.6271,8.7311,8.5706,8.5989,7584368,0
2004-12-13,8.7405,8.783,8.4382,8.769,13959497,0
2004-12-14,8.7218,8.8067,8.6888,8.7737,16990659,0
2004-12-15,8.7501,8.8067,8.495,8.547,12020286,0
2004-12-16,8.5989,8.5989,8.3532,8.4099,12204611,0
2004-12-17,8.4667,8.5516,8.2257,8.2349,18013300,0
2004-12-20,8.3201,8.5896,8.2586,8.2682,17199729,0
2004-12-21,8.2682,8.3862,8.0649,8.2776,22477524,0
2004-12-22,8.1075,8.3013,7.9989,8.1688,16067506,0
2004-12-23,8.1406,8.2068,8.0414,8.1075,11269897,0
2004-12-27,8.1596,8.1926,7.9138,8.0934,10983126,0
2004-12-28,8.1265,8.3909,8.098,8.3201,14413218,0
2004-12-29,8.3627,8.4382,8.2586,8.3769,12117245,0
2004-12-30,8.4194,8.4194,8.2776,8.3106,5804804,0
2004-12-31,8.3013,8.3627,8.1973,8.2682,8716430,0
2005-01-03,8.3909,8.3957,8.0318,8.2021,13231567,0
2005-01-04,8.3201,8.3485,7.9044,8.0036,21295525,0
2005-01-05,7.8807,7.98,7.5452,7.8902,45961590,0
2005-01-06,7.9375,8.0745,7.9328,7.9421,16634968,0
2005-01-07,8.0083,8.0083,7.8807,7.9233,15521253,0
2005-01-10,7.9044,8.084,7.8713,7.9278,15984090,0
2005-01-11,7.8523,7.9138,7.725,7.7484,18478137,0
2005-01-12,7.7107,7.8382,7.6823,7.8287,25218816,0
2005-01-13,7.7721,7.8051,7.6446,7.6776,15993368,0
2005-01-14,7.6776,7.7862,7.6681,7.72,8764721,0
2005-01-18,7.7011,8.0083,7.6303,7.9138,11815318,0
2005-01-19,7.9705,8.0649,7.8571,7.8666,15632932,0
2005-01-20,7.9658,8.0508,7.8902,7.9044,18008656,0
2005-01-21,7.9138,8.0649,7.7484,7.7721,16223844,0
2005-01-24,7.9563,8.0318,7.5688,7.6208,22521150,0
2005-01-25,7.6918,7.7627,7.4082,7.5642,22779402,0
2005-01-26,7.5924,7.8618,7.5595,7.8382,15372065,0
2005-01-27,7.7767,7.9091,7.5973,7.7011,20559293,0
2005-01-28,7.9186,7.9375,7.583,7.6776,32565462,0
2005-01-31,7.7958,7.8807,7.7484,7.8194,15708922,0
2005-02-01,7.7721,7.9233,7.6397,7.9044,23845814,0
2005-02-02,7.8902,7.9705,7.6869,7.7107,17771183,0
2005-02-03,7.7437,7.7767,7.5642,7.6257,17873503,0
2005-02-04,7.6493,7.8807,7.6257,7.8571,18923978,0
2005-02-07,7.9186,7.9186,7.6729,7.6823,17293297,0
2005-02-08,7.72,7.72,7.5406,7.6022,18815780,0
2005-02-09,7.6493,7.7011,7.3422,7.4037,23186095,0
2005-02-10,7.4602,7.465,7.1815,7.3326,24738037,0
2005-02-11,7.3704,7.8194,7.2004,7.7484,27213608,0
2005-02-14,7.7011,7.8287,7.6586,7.8004,13846668,0
2005-02-15,7.7958,7.9989,7.7627,7.8098,17631575,0
2005-02-16,7.8098,7.9751,7.8098,7.9421,16451619,0
2005-02-17,7.9751,8.0603,7.8902,7.9658,17187967,0
2005-02-18,7.9941,8.0225,7.7909,7.9233,15180876,0
2005-02-22,7.843,7.9233,7.7531,7.8287,20266654,0
2005-02-23,7.9138,8.0414,7.8618,8.0225,16203492,0
2005-02-24,8.0414,8.3013,7.9893,8.2586,24332800,0
2005-02-25,8.2586,8.4051,8.15,8.4006,22744893,0
2005-02-28,8.4099,8.4194,8.1265,8.1596,29883369,0
2005-03-01,8.1973,8.2682,8.0745,8.0886,13769039,0
2005-03-02,8.084,8.5612,8.0036,8.3106,26368795,0
2005-03-03,8.3344,8.4147,8.15,8.3013,16237070,0
2005-03-04,8.3247,8.4287,8.1926,8.2349,14202369,0
2005-03-07,8.2349,8.4478,8.2349,8.2918,10028907,0
2005-03-08,8.2682,8.5185,8.2445,8.3106,15914728,0
2005-03-09,8.3247,8.3816,8.2257,8.3106,13587348,0
2005-03-10,8.3059,8.3627,8.1406,8.287,15343637,0
2005-03-11,8.2586,8.3247,8.0318,8.1688,14924964,0
2005-03-14,8.1973,8.4523,8.1406,8.4335,15774799,0
2005-03-15,8.462,8.4855,8.2114,8.2776,16358321,0
2005-03-16,8.2161,8.3627,8.1737,8.2682,13402729,0
2005-03-17,8.2492,8.4099,8.2209,8.3247,12957273,0
2005-03-18,8.3532,8.3957,8.2586,8.3627,15994309,0
2005-03-21,8.3862,8.3909,8.183,8.2918,12111591,0
2005-03-22,8.3106,8.4099,8.2257,8.2445,16901359,0
2005-03-23,8.2349,8.5232,8.2209,8.495,17955888,0
2005-03-24,8.528,8.5941,8.3436,8.3532,11394700,0
2005-03-28,8.4523,8.5232,8.3059,8.3106,11251419,0
2005-03-29,8.3106,8.3627,8.2161,8.2633,14229056,0
2005-03-30,8.3059,8.5042,8.3013,8.4713,12519388,0
2005-03-31,8.5042,8.5564,8.3674,8.457,13172055,0
2005-04-01,8.5042,8.5896,8.2445,8.3436,15176343,0
2005-04-04,8.3344,8.3957,8.2114,8.3201,11471133,0
2005-04-05,8.3909,8.528,8.3532,8.4997,10142569,0
2005-04-06,8.5754,8.7925,8.5516,8.6555,14942803,0
2005-04-07,8.6745,8.9769,8.6271,8.9437,15321452,0
2005-04-08,8.9485,9.0476,8.6888,8.769,13007685,0
2005-04-11,8.7452,8.8634,8.6981,8.7311,8316646,0
2005-04-12,8.6839,8.8918,8.5799,8.8918,14225934,0
2005-04-13,8.9012,8.9673,8.7264,8.7311,12012817,0
2005-04-14,8.7974,8.7974,8.5326,8.5896,18865243,0
2005-04-15,8.5042,8.6226,8.3106,8.3436,24282428,0
2005-04-18,8.3532,8.5042,8.2209,8.3155,16465154,0
2005-04-19,8.3862,8.646,8.3436,8.547,21412799,0
2005-04-20,8.7878,9.0426,8.7311,8.769,42735602,0
2005-04-21,8.8824,9.1468,8.8589,9.1468,22171296,0
2005-04-22,9.0292,9.4728,9.0006,9.3411,26683293,0
2005-04-25,9.3785,9.4248,9.181,9.2891,18439536,0
2005-04-26,9.2891,9.3833,9.2129,9.2841,16920074,0
2005-04-27,8.8589,8.9109,8.547,8.7124,46952982,0
2005-04-28,8.646,8.8067,8.6178,8.6791,20526613,0
2005-04-29,8.7218,8.8352,8.528,8.7641,15898144,0
2005-05-02,8.7641,8.9297,8.7641,8.9297,13158417,0
2005-05-03,8.8397,9.2224,8.8397,9.1757,24680618,0
2005-05-04,9.181,9.3548,9.0848,9.2322,19288908,0
2005-05-05,9.181,9.2365,9.0524,9.1184,18577384,0
2005-05-06,9.181,9.1896,9.0006,9.1468,19754326,0
2005-05-09,9.1276,9.1849,8.9437,9.181,15952031,0
2005-05-10,9.0848,9.2365,9.0753,9.1276,9577441,0
2005-05-11,9.1184,9.3078,9.0619,9.3078,11068052,0
2005-05-12,9.3078,9.3833,9.0292,9.1612,12267763,0
2005-05-13,9.0944,9.2415,9.0944,9.1662,12618735,0
2005-05-16,9.1564,9.1896,9.0619,9.181,8568136,0
2005-05-17,9.1087,9.1935,9.0379,9.1896,11741790,0
2005-05-18,9.2129,9.407,9.181,9.3735,12970934,0
2005-05-19,9.4159,9.545,9.3314,9.545,13469789,0
2005-05-20,9.615,9.615,9.3923,9.4926,10850736,0
2005-05-23,9.4926,9.653,9.4449,9.63,9303792,0
2005-05-24,9.535,9.615,9.4297,9.526,19564024,0
2005-05-25,9.526,9.556,9.4728,9.545,13312745,0
2005-05-26,9.575,9.762,9.545,9.722,12975547,0
2005-05-27,9.644,9.757,9.585,9.685,8150325,0
2005-05-31,9.727,9.727,9.61,9.639,12552948,0
2005-06-01,9.685,9.902,9.653,9.869,13227260,0
2005-06-02,9.836,10.19,9.836,10.178,17668521,0
2005-06-03,10.1,10.178,9.782,9.787,16105597,0
2005-06-06,9.796,9.887,9.708,9.856,14227879,0
2005-06-07,9.931,10.173,9.912,9.945,18044533,0
2005-06-08,10.045,10.067,9.897,9.95,12654352,0
2005-06-09,9.974,10.37,9.954,10.305,12397108,0
2005-06-10,10.31,10.36,10.178,10.234,8847428,0
2005-06-13,10.267,10.446,10.2,10.394,9003097,0
2005-06-14,10.394,10.461,10.234,10.394,10370247,0
2005-06-15,10.47,10.475,10.183,10.276,13181655,0
2005-06-16,10.322,10.479,10.19,10.451,12471985,0
2005-06-17,10.582,10.748,10.521,10.748,32848143,0
2005-06-20,10.701,10.904,10.631,10.655,18883911,0
2005-06-21,10.687,10.687,10.163,10.254,22240275,0
2005-06-22,10.394,10.394,10.045,10.067,14479836,0
2005-06-23,10.064,10.258,9.653,9.787,25170760,0
2005-06-24,10.139,10.158,9.822,9.865,34804056,0
2005-06-27,9.851,10.023,9.841,9.927,14937656,0
2005-06-28,10.041,10.224,9.931,10.21,18662154,0
2005-06-29,10.183,10.254,10.119,10.244,14257994,0
2005-06-30,10.31,10.513,10.249,10.394,20534919,0
2005-07-01,10.437,10.475,10.31,10.428,10205321,0
2005-07-05,10.437,10.587,10.36,10.577,11688291,0
2005-07-06,10.597,10.692,10.513,10.551,14517464,0
2005-07-07,10.504,10.758,10.451,10.748,16706579,0
2005-07-08,10.725,11.047,10.606,11.017,17752028,0
2005-07-11,10.848,10.975,10.687,10.875,12563827,0
2005-07-12,10.865,10.875,10.616,10.621,16617202,0
2005-07-13,10.683,10.772,10.626,10.748,11610729,0
2005-07-14,10.895,10.9,10.725,10.838,8354388,0
2005-07-15,10.865,11.003,10.665,10.739,21211509,0
2005-07-18,10.848,10.875,10.631,10.758,17046221,0
2005-07-19,10.88,11.151,10.865,11.008,28778997,0
2005-07-20,11.211,11.339,10.97,11.008,38737542,0
2005-07-21,10.98,11.047,10.655,10.909,17817108,0
2005-07-22,10.631,10.631,10.249,10.504,32464655,0
2005-07-25,10.504,10.521,9.95,10.124,25622483,0
2005-07-26,10.183,10.466,10.134,10.385,21545777,0
2005-07-27,10.446,10.739,10.404,10.729,18221945,0
2005-07-28,10.748,10.777,10.572,10.669,11470855,0
2005-07-29,10.692,10.767,10.521,10.587,12473496,0
2005-08-01,10.767,10.933,10.687,10.838,18280230,0
2005-08-02,10.843,10.953,10.729,10.758,13144767,0
2005-08-03,10.758,10.767,10.606,10.715,11258923,0
2005-08-04,10.587,10.701,10.428,10.446,13309442,0
2005-08-05,10.446,10.47,10.064,10.072,18349945,0
2005-08-08,10.139,10.183,9.931,9.945,15002743,0
2005-08-09,10.036,10.149,9.989,10.08,13042303,0
2005-08-10,9.887,10.032,9.68,9.814,41272656,0
2005-08-11,9.836,10.158,9.836,10.072,12768975,0
2005-08-12,10.032,10.064,9.897,10.018,11922060,0
2005-08-15,9.974,10.234,9.954,10.129,8137811,0
2005-08-16,10.1,10.2,9.86,9.86,10269188,0
2005-08-17,9.86,10.041,9.818,9.907,10856900,0
2005-08-18,9.902,10.149,9.877,10.072,10378566,0
2005-08-19,9.989,10.119,9.984,10.041,11404258,0
2005-08-22,10.072,10.173,9.804,9.922,12264885,0
2005-08-23,9.974,10.05,9.872,9.877,10069702,0
2005-08-24,9.869,9.974,9.695,9.717,9678914,0
2005-08-25,9.708,9.772,9.635,9.685,12202772,0
2005-08-26,9.675,9.742,9.512,9.695,11262897,0
2005-08-29,9.668,9.964,9.644,9.922,10574514,0
2005-08-30,9.851,9.897,9.663,9.742,12932954,0
2005-08-31,9.767,10.158,9.737,10.158,19298808,0
2005-09-01,10.173,10.214,10.028,10.149,13299528,0
2005-09-02,10.195,10.205,9.998,10.064,6025270,0
2005-09-06,10.076,10.35,10.032,10.254,14675078,0
2005-09-07,10.168,10.317,10.134,10.224,7171017,0
2005-09-08,10.183,10.286,10.085,10.19,9928232,0
2005-09-09,10.254,10.504,10.254,10.461,11750730,0
2005-09-12,10.683,10.796,10.635,10.715,14124004,0
2005-09-13,10.611,10.777,10.606,10.701,11037530,0
2005-09-14,10.715,10.748,10.631,10.665,7198142,0
2005-09-15,10.669,10.833,10.665,10.801,13139271,0
2005-09-16,10.801,10.943,10.697,10.943,20186880,0
2005-09-19,10.985,11.083,10.825,10.904,9872311,0
2005-09-20,10.875,11.16,10.729,10.81,17092445,0
2005-09-21,10.762,10.914,10.631,10.631,12975813,0
2005-09-22,10.64,10.865,10.563,10.815,11445352,0
2005-09-23,10.838,10.938,10.687,10.875,7965946,0
2005-09-26,10.975,11.334,10.953,11.16,21147416,0
2005-09-27,11.16,11.268,10.97,11.141,12066775,0
2005-09-28,11.155,11.169,10.961,11.061,8827840,0
2005-09-29,11.093,11.282,10.938,11.221,9248806,0
2005-09-30,11.268,11.619,11.236,11.518,18704107,0
2005-10-03,11.557,11.683,11.221,11.311,15936913,0
2005-10-04,11.297,11.577,11.146,11.169,15478847,0
2005-10-05,11.16,11.216,10.858,10.9,16098607,0
2005-10-06,10.919,10.994,10.563,10.753,26305567,0
2005-10-07,10.97,11.297,10.924,11.221,25652201,0
2005-10-10,11.411,11.458,11.221,11.348,15293394,0
2005-10-11,11.363,11.458,11.221,11.259,24597552,0
2005-10-12,11.297,11.397,10.833,10.909,20925040,0
2005-10-13,10.843,11.165,10.843,11.056,17664423,0
2005-10-14,11.151,11.211,10.875,11.202,15864529,0
2005-10-17,11.268,11.329,11.093,11.273,13011180,0
2005-10-18,11.339,11.448,11.245,11.392,14807521,0
2005-10-19,10.975,11.027,10.582,10.865,49470780,0
2005-10-20,10.943,10.956,10.606,10.683,23242725,0
2005-10-21,10.838,10.853,10.631,10.777,17305260,0
2005-10-24,10.772,11.287,10.772,11.287,18198736,0
2005-10-25,11.282,11.388,11.16,11.329,15016925,0
2005-10-26,11.339,11.479,11.052,11.052,13647034,0
2005-10-27,11.079,11.093,10.683,10.767,13204470,0
2005-10-28,10.914,11.155,10.825,11.131,14084958,0
2005-10-31,11.211,11.407,11.052,11.16,16132713,0
2005-11-01,11.16,11.231,10.994,11.136,9359911,0
2005-11-02,11.231,11.567,11.226,11.552,15458884,0
2005-11-03,11.688,12.185,11.609,11.995,21229261,0
2005-11-04,12.059,12.08,11.627,11.736,15223357,0
2005-11-07,11.929,11.938,11.65,11.778,12493218,0
2005-11-08,11.971,12.205,11.929,12.175,18325801,0
2005-11-09,12.241,12.326,12.108,12.19,15041418,0
2005-11-10,12.265,12.361,12.049,12.361,13109581,0
2005-11-11,12.403,12.78,12.361,12.775,19174469,0
2005-11-14,12.733,12.78,12.251,12.283,21229662,0
2005-11-15,12.453,12.477,12.166,12.2,19187986,0
2005-11-16,12.973,13.177,12.654,13.144,62836344,0
2005-11-17,13.154,13.348,12.21,12.936,95009323,0
2005-11-18,13.092,13.135,12.803,12.842,27953218,0
2005-11-21,12.852,12.852,12.709,12.803,17162190,0
2005-11-22,12.756,12.894,12.714,12.78,13027844,0
2005-11-23,12.803,12.828,12.577,12.704,11693494,0
2005-11-25,12.728,12.808,12.553,12.808,4028189,0
2005-11-28,12.747,12.803,12.251,12.311,14438327,0
2005-11-29,12.427,12.477,12.19,12.19,13052761,0
2005-11-30,12.219,12.261,11.971,11.971,19721674,0
2005-12-01,12.117,12.616,11.98,12.52,20989023,0
2005-12-02,12.462,12.672,12.453,12.659,13774997,0
2005-12-05,12.723,12.908,12.714,12.852,17200030,0
2005-12-06,12.857,12.993,12.592,12.606,11872522,0
2005-12-07,12.62,12.699,12.219,12.403,14235581,0
2005-12-08,12.458,12.511,12.229,12.432,12224575,0
2005-12-09,12.467,12.562,12.261,12.278,8743921,0
2005-12-12,12.336,12.413,12.072,12.21,12002360,0
2005-12-13,12.283,12.813,12.122,12.747,28972302,0
2005-12-14,12.78,12.78,12.265,12.306,18890237,0
2005-12-15,12.577,12.577,12.19,12.427,15081428,0
2005-12-16,12.422,12.462,11.943,11.971,26008048,0
2005-12-19,12.068,12.214,11.846,11.948,14601739,0
2005-12-20,11.976,12.21,11.925,12.195,13507480,0
2005-12-21,12.261,12.78,12.233,12.775,19950593,0
2005-12-22,12.562,13.087,12.548,13.087,15419701,0
2005-12-23,13.112,13.173,12.789,12.889,7638282,0
2005-12-27,12.993,13.087,12.737,12.798,7576782,0
2005-12-28,12.798,12.884,12.52,12.624,8923233,0
2005-12-29,12.601,12.649,12.422,12.482,7005948,0
2005-12-30,12.403,12.639,12.316,12.422,8811199,0
2006-01-03,12.52,13.068,12.398,12.922,18232147,0
2006-01-04,12.993,13.22,12.899,13.102,18354651,0
2006-01-05,13.338,13.525,13.229,13.377,18946015,0
2006-01-06,13.56,13.618,13.382,13.475,15759659,0
2006-01-09,13.917,13.917,13.599,13.676,16881561,0
2006-01-10,13.676,13.711,13.299,13.488,16950869,0
2006-01-11,13.521,13.608,13.403,13.447,12703464,0
2006-01-12,13.564,13.811,13.348,13.806,17146714,0
2006-01-13,13.862,14.118,13.83,14.032,13756090,0
2006-01-17,13.927,14.005,13.772,13.952,12265800,0
2006-01-18,13.895,13.903,13.589,13.848,15478219,0
2006-01-19,13.867,14.028,13.594,13.977,13023827,0
2006-01-20,13.982,14.207,13.521,13.594,20738780,0
2006-01-23,13.488,13.54,13.158,13.323,16358212,0
2006-01-24,13.637,13.872,13.418,13.701,20829414,0
2006-01-25,13.768,13.853,13.465,13.55,12560009,0
2006-01-26,13.696,13.937,13.574,13.912,13567146,0
2006-01-27,13.937,14.173,13.711,14.113,17099769,0
2006-01-30,14.173,14.178,13.56,13.676,29550994,0
2006-01-31,13.649,14.477,13.608,14.377,48612278,0
2006-02-01,14.372,14.57,14.068,14.527,34572759,0
2006-02-02,14.429,14.429,14.163,14.344,23580082,0
2006-02-03,14.183,14.527,14.151,14.339,18797683,0
2006-02-06,14.377,14.386,14.046,14.178,14753367,0
2006-02-07,14.198,14.344,14.083,14.255,14411780,0
2006-02-08,14.339,14.349,13.937,14.028,16631961,0
2006-02-09,14.123,14.123,13.555,13.776,29845234,0
2006-02-10,13.772,14.023,13.627,13.962,20484960,0
2006-02-13,13.962,14.078,13.82,13.982,12335924,0
2006-02-14,14.023,14.273,13.867,14.241,16789445,0
2006-02-15,14.268,14.454,14.163,14.454,13506808,0
2006-02-16,14.507,14.615,14.41,14.527,16578491,0
2006-02-17,14.527,14.697,14.41,14.518,12401033,0
2006-02-21,14.605,14.637,14.028,14.168,17523000,0
2006-02-22,14.226,14.665,14.151,14.615,15974876,0
2006-02-23,14.625,14.79,14.4,14.477,12202345,0
2006-02-24,14.507,14.647,14.226,14.565,9383552,0
2006-02-27,14.656,15.111,14.615,15.044,15858841,0
2006-02-28,14.935,15.02,14.625,14.712,14330224,0
2006-03-01,14.731,14.765,14.377,14.419,19147847,0
2006-03-02,14.419,14.56,14.344,14.477,10939256,0
2006-03-03,14.359,14.477,14.198,14.198,13365337,0
2006-03-06,14.221,14.26,13.903,14.055,11714529,0
2006-03-07,14.009,14.123,13.843,13.962,10489267,0
2006-03-08,13.982,14.482,13.796,14.359,15891348,0
2006-03-09,14.444,14.536,14.268,14.311,12976148,0
2006-03-10,14.291,14.527,13.937,14.434,10226970,0
2006-03-13,14.527,14.63,14.372,14.527,10145449,0
2006-03-14,14.507,14.872,14.434,14.849,15276956,0
2006-03-15,14.858,15.061,14.765,15.056,12596086,0
2006-03-16,15.171,15.274,14.831,14.858,23549903,0
2006-03-17,14.858,15.053,14.807,14.958,16736778,0
2006-03-20,15.119,15.119,14.665,14.886,11436740,0
2006-03-21,14.982,15.128,14.656,14.717,13466207,0
2006-03-22,14.67,14.858,14.531,14.812,13093983,0
2006-03-23,14.798,14.816,14.487,14.652,8976732,0
2006-03-24,14.775,14.841,14.59,14.727,7018320,0
2006-03-27,14.665,14.756,14.518,14.751,9275473,0
2006-03-28,14.93,14.935,14.454,14.56,11694057,0
2006-03-29,14.6,14.76,14.492,14.652,9658154,0
2006-03-30,14.707,14.826,14.527,14.57,8791381,0
2006-03-31,14.63,14.872,14.57,14.697,11026399,0
2006-04-03,14.816,15.076,14.697,15.002,14191485,0
2006-04-04,15.086,15.355,14.958,15.248,18690015,0
2006-04-05,15.175,15.294,15.053,15.096,12764192,0
2006-04-06,15.086,15.086,14.497,14.58,20377944,0
2006-04-07,14.731,14.826,14.497,14.527,12163298,0
2006-04-10,14.55,14.765,14.339,14.615,11758295,0
2006-04-11,14.722,14.722,14.193,14.268,12927894,0
2006-04-12,14.291,14.605,14.133,14.434,16400344,0
2006-04-13,14.434,14.625,14.311,14.51,9476473,0
2006-04-17,14.531,14.637,14.193,14.454,11143198,0
2006-04-18,14.487,14.76,14.354,14.61,23534681,0
2006-04-19,14.882,15.435,14.868,15.383,37453558,0
2006-04-20,15.501,15.638,15.284,15.393,90565554,0
2006-04-21,15.483,15.56,15.157,15.243,25204937,0
2006-04-24,15.243,15.284,14.722,15.01,19671635,0
2006-04-25,15.086,15.086,14.41,14.51,23106315,0
2006-04-26,14.473,14.473,13.28,13.54,62574539,0
2006-04-27,13.594,13.658,13.205,13.413,48819257,0
2006-04-28,13.475,13.725,13.408,13.584,18478117,0
2006-05-01,13.667,13.877,13.521,13.676,22105694,0
2006-05-02,13.725,13.749,12.691,12.946,65703462,0
2006-05-03,12.946,13.28,12.904,13.253,35664563,0
2006-05-04,13.28,13.408,12.997,13.039,22765763,0
2006-05-05,13.163,13.313,12.823,13.285,29605690,0
2006-05-08,13.285,13.475,13.285,13.353,19085118,0
2006-05-09,13.382,13.618,13.357,13.55,17323649,0
2006-05-10,13.517,13.786,13.403,13.413,23336054,0
2006-05-11,13.456,13.521,13.285,13.372,18598675,0
2006-05-12,13.295,13.338,12.941,13.122,16785870,0
2006-05-15,13.318,13.618,13.253,13.483,25575132,0
2006-05-16,13.413,13.622,13.205,13.403,16344730,0
2006-05-17,13.304,13.408,13.044,13.181,20052522,0
2006-05-18,13.239,13.28,12.525,12.699,26224935,0
2006-05-19,12.639,12.993,12.413,12.978,29742049,0
2006-05-22,12.823,12.993,12.611,12.917,16676201,0
2006-05-23,13.049,13.173,12.662,12.704,18414463,0
2006-05-24,12.904,13.348,12.789,13.112,50284138,0
2006-05-25,13.122,13.229,13.002,13.181,16531934,0
2006-05-26,13.285,13.603,13.049,13.503,18458259,0
2006-05-30,13.508,13.508,13.173,13.177,14893156,0
2006-05-31,13.173,13.55,13.173,13.54,17485482,0
2006-06-01,13.701,13.907,13.637,13.857,24764997,0
2006-06-02,13.937,14.032,13.658,13.796,19927166,0
2006-06-05,13.676,13.825,13.308,13.348,12468544,0
2006-06-06,13.338,13.603,13.239,13.372,18060400,0
2006-06-07,13.4,13.696,13.372,13.422,21424971,0
2006-06-08,13.323,13.418,13.039,13.367,27451137,0
2006-06-09,13.422,13.758,13.382,13.54,17803087,0
2006-06-12,13.584,13.646,13.234,13.266,15366278,0
2006-06-13,13.266,13.646,13.135,13.47,21868579,0
2006-06-14,13.437,13.545,13.2,13.451,16785870,0
2006-06-15,13.432,13.895,13.4,13.843,24513713,0
2006-06-16,13.768,13.882,13.599,13.667,19436439,0
2006-06-19,13.654,13.691,13.173,13.253,17860350,0
2006-06-20,13.285,13.285,12.884,13.049,18299872,0
2006-06-21,13.112,13.387,13.063,13.229,16241691,0
2006-06-22,13.163,13.387,12.936,12.983,11895380,0
2006-06-23,12.917,13.28,12.917,13.132,9452785,0
2006-06-26,13.112,13.191,13.016,13.177,8943306,0
2006-06-27,13.195,13.304,12.941,13.034,13181728,0
2006-06-28,13.087,13.28,12.959,13.253,11015700,0
2006-06-29,13.348,13.947,13.304,13.927,30237801,0
2006-06-30,13.962,14.098,13.83,13.977,17573957,0
2006-07-03,13.972,14.032,13.882,14,4357279,0
2006-07-05,13.853,13.992,13.725,13.937,13843109,0
2006-07-06,13.922,14.231,13.922,14.198,12193843,0
2006-07-07,14.143,14.477,14.059,14.354,19078658,0
2006-07-10,14.405,14.625,14.362,14.55,17909589,0
2006-07-11,14.605,14.78,14.33,14.59,25456715,0
2006-07-12,14.59,14.765,14.386,14.595,32482008,0
2006-07-13,14.482,14.625,14.344,14.434,18014118,0
2006-07-14,14.468,14.487,13.972,14.151,15176972,0
2006-07-17,14.055,14.291,13.995,14.032,15413538,0
2006-07-18,14.118,14.335,14.005,14.231,23847284,0
2006-07-19,14.231,14.625,14.193,14.463,22310855,0
2006-07-20,14.419,14.55,13.776,14.023,34442468,0
2006-07-21,13.735,14.231,13.706,14.108,28676478,0
2006-07-24,14.178,14.315,14.023,14.268,16460795,0
2006-07-25,14.221,14.67,14.207,14.625,16147118,0
2006-07-26,14.55,14.872,14.55,14.731,14767713,0
2006-07-27,14.765,14.845,14.301,14.463,10410742,0
2006-07-28,14.58,14.76,14.362,14.76,12339720,0
2006-07-31,14.76,14.765,14.377,14.531,15857316,0
2006-08-01,14.51,14.527,14.26,14.344,14995030,0
2006-08-02,14.41,14.67,14.354,14.55,13503979,0
2006-08-03,14.536,14.731,14.325,14.665,12579671,0
2006-08-04,14.836,14.882,14.386,14.487,8952921,0
2006-08-07,14.518,14.67,14.424,14.63,7620024,0
2006-08-08,14.625,14.63,14.344,14.545,11278889,0
2006-08-09,14.637,14.877,14.51,14.57,12012862,0
2006-08-10,14.575,14.798,14.487,14.615,13472070,0
2006-08-11,14.541,14.727,14.536,14.656,10021568,0
2006-08-14,14.858,14.95,14.536,14.536,18978442,0
2006-08-15,14.741,14.831,14.487,14.697,16576628,0
2006-08-16,14.79,15.132,14.775,15.119,20629646,0
2006-08-17,15.128,15.351,15.091,15.114,15367333,0
2006-08-18,15.175,15.228,14.94,15.034,15030402,0
2006-08-21,15.034,15.119,14.858,15.034,11722316,0
2006-08-22,15.002,15.142,14.906,14.992,11292673,0
2006-08-23,15.053,15.056,14.775,14.916,9919794,0
2006-08-24,14.926,15.147,14.921,15.049,8947571,0
2006-08-25,14.967,15.071,14.901,14.93,10312847,0
2006-08-28,14.891,15.279,14.882,15.228,10973154,0
2006-08-29,15.147,15.274,14.935,15.128,11965048,0
2006-08-30,15.081,15.166,14.958,14.992,9805377,0
2006-08-31,15.096,15.096,14.891,14.977,10319857,0
2006-09-01,15.024,15.142,14.906,14.958,8322243,0
2006-09-05,15.024,15.024,14.775,14.849,10630834,0
2006-09-06,14.775,14.849,14.395,14.536,19177768,0
2006-09-07,14.585,14.741,14.51,14.605,15807606,0
2006-09-08,14.647,15.142,14.595,15.044,16380484,0
2006-09-11,14.953,15.029,14.798,14.992,15895688,0
2006-09-12,14.93,15.119,14.765,15.081,13620120,0
2006-09-13,15.034,15.086,14.916,15.049,10077461,0
2006-09-14,15.024,15.106,14.935,15.002,9066483,0
2006-09-15,15.119,15.331,15.066,15.299,24786575,0
2006-09-18,15.317,15.449,15.166,15.313,13756908,0
2006-09-19,15.289,15.378,15.223,15.346,13105895,0
2006-09-20,15.309,15.511,15.248,15.346,19388956,0
2006-09-21,15.355,15.383,15.166,15.175,15186686,0
2006-09-22,15.213,15.378,15.142,15.304,16602948,0
2006-09-25,15.412,15.633,15.238,15.633,15033581,0
2006-09-26,15.577,15.791,15.521,15.776,17532084,0
2006-09-27,15.806,15.921,15.628,15.902,19744458,0
2006-09-28,15.936,16.211,15.926,16.211,18245318,0
2006-09-29,16.187,16.362,16.064,16.243,17505546,0
2006-10-02,15.351,15.516,15.066,15.184,63855993,0
2006-10-03,15.189,15.248,14.531,14.656,49331348,0
2006-10-04,14.63,15.341,14.625,15.114,38041320,0
2006-10-05,15.142,15.497,15.128,15.431,21791638,0
2006-10-06,15.453,15.511,15.309,15.435,12877438,0
2006-10-09,15.435,15.478,15.261,15.397,10435454,0
2006-10-10,15.497,15.511,15.132,15.346,12361924,0
2006-10-11,15.243,15.458,15.142,15.431,14607057,0
2006-10-12,15.473,15.85,15.346,15.791,20350697,0
2006-10-13,15.714,15.874,15.681,15.806,14449801,0
2006-10-16,15.761,15.984,15.686,15.951,12941400,0
2006-10-17,16.055,16.216,15.846,16.064,15168530,0
2006-10-18,16.211,16.31,15.994,15.998,24449361,0
2006-10-19,16.055,16.243,15.969,16.133,23919349,0
2006-10-20,16.192,16.3,16.008,16.295,20840525,0
2006-10-23,16.225,16.448,16.119,16.39,13152741,0
2006-10-24,16.357,16.38,16.073,16.216,11962889,0
2006-10-25,16.158,16.243,15.855,16.055,16173106,0
2006-10-26,16.008,16.394,15.921,16.38,10471499,0
2006-10-27,16.29,16.366,16.073,16.105,10115436,0
2006-10-30,16.064,16.32,16.008,16.29,13648730,0
2006-10-31,16.347,16.498,16.187,16.277,12188108,0
2006-11-01,16.375,16.408,15.834,15.965,15049421,0
2006-11-02,15.965,16.105,15.752,16.069,14975393,0
2006-11-03,16.069,16.119,15.865,16.032,10033359,0
2006-11-06,16.096,16.38,16.059,16.257,11943167,0
2006-11-07,16.207,16.512,16.105,16.48,13989142,0
2006-11-08,16.375,16.418,16.091,16.295,12100559,0
2006-11-09,16.398,16.398,15.771,15.841,15141670,0
2006-11-10,15.841,15.912,15.671,15.907,12819742,0
2006-11-13,15.834,15.969,15.686,15.841,9837290,0
2006-11-14,15.714,16.003,15.709,15.969,11691357,0
2006-11-15,16.003,16.243,15.921,16.037,16191028,0
2006-11-16,16.11,16.281,16.086,16.128,10962322,0
2006-11-17,16.073,16.403,16.073,16.403,18692224,0
2006-11-20,16.38,16.537,16.119,16.277,16317368,0
2006-11-21,16.394,16.394,15.897,15.951,13192385,0
2006-11-22,15.969,15.969,15.565,15.719,16049572,0
2006-11-24,15.6,15.781,15.569,15.628,4752593,0
2006-11-27,15.595,15.628,15.309,15.402,15159199,0
2006-11-28,15.422,15.656,15.331,15.619,14971842,0
2006-11-29,15.605,15.776,15.501,15.771,13471228,0
2006-11-30,15.801,15.801,15.526,15.582,10035823,0
2006-12-01,15.656,15.709,15.142,15.407,20187009,0
2006-12-04,15.545,16.078,15.458,15.974,20210777,0
2006-12-05,15.969,16.064,15.829,15.994,18647485,0
2006-12-06,16.023,16.096,15.87,16.086,12545880,0
2006-12-07,16.11,16.119,15.719,15.801,13812400,0
2006-12-08,15.592,15.931,15.492,15.619,13348297,0
2006-12-11,15.497,15.628,15.407,15.536,8988120,0
2006-12-12,15.497,15.615,15.402,15.417,15866374,0
2006-12-13,15.412,15.449,15.061,15.111,20887499,0
2006-12-14,15.111,15.346,14.911,14.967,23191317,0
2006-12-15,15.01,15.279,14.906,15.233,29258203,0
2006-12-18,15.233,15.322,15.01,15.066,11499525,0
2006-12-19,15.053,15.341,14.935,15.271,14382444,0
2006-12-20,15.431,15.587,15.284,15.299,21864188,0
2006-12-21,15.351,15.555,15.294,15.444,22120072,0
2006-12-22,15.444,15.511,15.101,15.238,11359032,0
2006-12-26,15.289,15.402,15.147,15.378,6325759,0
2006-12-27,15.565,15.643,15.435,15.6,10994400,0
2006-12-28,15.55,15.61,15.284,15.435,9354284,0
2006-12-29,15.402,15.555,15.299,15.341,8335835,0
2007-01-03,15.397,15.624,14.63,14.916,35408290,0
2007-01-04,14.911,15.266,14.756,15.162,19754007,0
2007-01-05,15.213,15.313,15.086,15.166,14839448,0
2007-01-08,15.119,15.198,15.002,15.175,13732208,0
2007-01-09,15.365,15.478,15.243,15.36,21779408,0
2007-01-10,15.274,15.346,15.128,15.279,13443255,0
2007-01-11,15.346,15.647,15.284,15.647,18728628,0
2007-01-12,15.628,15.705,15.545,15.628,16130938,0
2007-01-16,15.595,15.705,15.555,15.671,15099848,0
2007-01-17,15.686,15.733,15.511,15.686,19518007,0
2007-01-18,15.756,15.824,15.417,15.628,15482969,0
2007-01-19,15.565,15.756,15.444,15.492,13504111,0
2007-01-22,15.473,15.516,15.147,15.175,16072867,0
2007-01-23,15.18,15.271,14.992,15.081,14389917,0
2007-01-24,15.034,15.243,15.034,15.175,13188422,0
2007-01-25,15.142,15.175,14.926,14.977,16423504,0
2007-01-26,14.992,15.044,14.741,14.816,24391203,0
2007-01-29,14.756,15.111,14.746,14.926,16792709,0
2007-01-30,14.94,15.034,14.863,14.992,13497868,0
2007-01-31,15.119,15.431,14.906,15.193,25771145,0
2007-02-01,16.512,16.989,16.423,16.9,78821172,0
2007-02-02,16.772,16.984,16.593,16.698,30253674,0
2007-02-05,16.693,16.735,16.527,16.542,19918657,0
2007-02-06,16.532,16.644,16.461,16.612,20038530,0
2007-02-07,16.801,17.301,16.758,17.066,33128705,0
2007-02-08,17.071,17.136,16.91,17.046,14639679,0
2007-02-09,16.881,17.071,16.73,16.81,20515971,0
2007-02-12,16.782,16.881,16.593,16.73,11540359,0
2007-02-13,16.763,16.881,16.639,16.668,15595997,0
2007-02-14,16.758,16.946,16.658,16.943,17125370,0
2007-02-15,16.895,17.071,16.845,17.051,15458658,0
2007-02-16,17.009,17.126,16.91,17.024,14621167,0
2007-02-20,17.184,17.236,16.91,17.169,15103420,0
2007-02-21,17.245,17.567,17.208,17.538,23083020,0
2007-02-22,17.567,17.661,17.267,17.495,14614241,0
2007-02-23,17.529,17.591,17.223,17.392,10340402,0
2007-02-26,17.586,17.708,17.245,17.49,13620958,0
2007-02-27,17.341,17.341,16.537,16.673,32498386,0
2007-02-28,16.63,17.024,16.428,16.905,29387486,0
2007-03-01,16.608,16.914,16.324,16.678,32737716,0
2007-03-02,16.644,16.89,16.48,16.639,19494972,0
2007-03-05,16.48,16.867,16.375,16.532,18403742,0
2007-03-06,16.693,16.825,16.443,16.708,18979705,0
2007-03-07,16.616,16.698,16.527,16.552,16231299,0
2007-03-08,16.683,16.763,16.489,16.552,13332877,0
2007-03-09,16.717,16.763,16.48,16.598,12364946,0
2007-03-12,16.498,16.768,16.443,16.73,13120155,0
2007-03-13,16.561,16.717,16.257,16.257,17328160,0
2007-03-14,16.257,16.475,16.133,16.433,18525342,0
2007-03-15,16.456,16.593,16.385,16.565,15768187,0
2007-03-16,16.561,16.603,16.324,16.428,23996277,0
2007-03-19,16.532,16.835,16.408,16.717,13781360,0
2007-03-20,17.09,17.383,17.066,17.203,29187318,0
2007-03-21,17.208,17.576,17.024,17.576,27991377,0
2007-03-22,17.679,17.694,17.51,17.656,22601497,0
2007-03-23,17.671,17.831,17.572,17.617,21877913,0
2007-03-26,17.586,17.828,17.341,17.788,16051128,0
2007-03-27,17.788,17.788,17.604,17.718,12559868,0
2007-03-28,17.646,17.863,17.552,17.727,15336335,0
2007-03-29,17.873,18.024,17.793,18.01,19116441,0
2007-03-30,18.024,18.21,17.845,18.11,17221246,0
2007-04-02,18.166,18.214,17.892,18.076,10728670,0
2007-04-03,18.247,18.428,18.048,18.403,11936813,0
2007-04-04,18.423,18.482,18.284,18.413,12963733,0
2007-04-05,18.36,18.548,18.316,18.5,11035334,0
2007-04-09,18.37,18.472,18.26,18.355,15925224,0
2007-04-10,18.298,18.543,18.195,18.256,17862680,0
2007-04-11,18.238,18.316,17.916,18.119,17868422,0
2007-04-12,18.195,18.738,18.119,18.657,20920853,0
2007-04-13,18.723,18.742,18.388,18.524,14259629,0
2007-04-16,18.597,18.841,18.524,18.828,16479088,0
2007-04-17,18.775,18.89,18.687,18.747,15914637,0
2007-04-18,18.723,18.808,18.428,18.529,23178853,0
2007-04-19,18.803,19.517,18.588,19.3,41662970,0
2007-04-20,19.545,19.607,19.333,19.465,22682289,0
2007-04-23,19.494,19.871,19.494,19.651,28380584,0
2007-04-24,19.646,19.802,19.527,19.697,19653645,0
2007-04-25,19.682,19.906,19.465,19.896,23200511,0
2007-04-26,19.828,19.896,19.71,19.836,15026170,0
2007-04-27,19.797,19.851,19.229,19.337,25634995,0
2007-04-30,19.362,19.485,19.078,19.305,23077366,0
2007-05-01,19.367,19.527,19.271,19.507,19313860,0
2007-05-02,19.54,19.851,19.429,19.701,24357184,0
2007-05-03,19.768,19.828,19.579,19.656,12418300,0
2007-05-04,19.701,19.866,19.48,19.637,11062448,0
2007-05-07,19.612,19.821,19.565,19.598,7858064,0
2007-05-08,19.584,19.637,19.329,19.565,14670600,0
2007-05-09,19.617,19.881,19.56,19.622,15828070,0
2007-05-10,19.531,19.565,19.054,19.145,15275984,0
2007-05-11,19.211,19.545,19.154,19.405,16367099,0
2007-05-14,19.419,19.584,19.182,19.3,13572603,0
2007-05-15,19.395,19.651,19.262,19.333,17952208,0
2007-05-16,19.447,19.836,19.347,19.836,19244429,0
2007-05-17,19.797,19.952,19.565,19.593,13927427,0
2007-05-18,19.598,19.812,19.362,19.612,13967617,0
2007-05-21,19.598,19.687,19.433,19.536,12116505,0
2007-05-22,19.622,19.952,19.475,19.778,12803268,0
2007-05-23,19.778,19.952,19.494,19.502,17995961,0
2007-05-24,19.55,19.617,19.192,19.447,16920128,0
2007-05-25,19.48,19.55,19.276,19.31,10661632,0
2007-05-29,19.238,19.395,19.15,19.362,9374073,0
2007-05-30,19.329,19.536,19.083,19.433,17928418,0
2007-05-31,19.41,19.74,19.385,19.55,16361007,0
2007-06-01,19.522,19.735,19.512,19.607,9961486,0
2007-06-04,19.507,19.846,19.452,19.793,14788447,0
2007-06-05,19.802,19.836,19.429,19.678,14151193,0
2007-06-06,19.295,19.442,19.229,19.229,21576079,0
2007-06-07,19.145,19.216,18.477,18.563,28981194,0
2007-06-08,18.482,18.77,18.418,18.662,19365923,0
2007-06-11,18.573,18.96,18.548,18.715,14612787,0
2007-06-12,18.828,18.956,18.588,18.642,16574394,0
2007-06-13,18.672,18.979,18.626,18.979,17767199,0
2007-06-14,18.947,19.177,18.909,19.049,14800942,0
2007-06-15,19.192,19.414,19.012,19.092,28471741,0
2007-06-18,19.367,19.372,18.923,19.021,18449078,0
2007-06-19,18.96,19.111,18.79,19.087,14712216,0
2007-06-20,19.059,19.097,18.667,18.687,16049057,0
2007-06-21,18.687,18.837,18.612,18.742,11066349,0
2007-06-22,18.667,18.775,18.298,18.538,19842356,0
2007-06-25,18.51,18.767,18.2,18.288,15274725,0
2007-06-26,18.438,18.568,18.191,18.331,15443783,0
2007-06-27,18.284,18.833,18.238,18.803,18099553,0
2007-06-28,18.837,18.895,18.652,18.706,12712157,0
2007-06-29,18.711,18.775,18.133,18.326,13839641,0
2007-07-02,18.423,18.747,18.408,18.588,10857629,0
2007-07-03,18.568,18.687,18.37,18.452,5005489,0
2007-07-05,18.308,18.46,18.214,18.418,9893096,0
2007-07-06,18.423,18.524,18.242,18.482,8137664,0
2007-07-09,18.899,18.904,18.597,18.602,16688446,0
2007-07-10,18.662,18.942,18.607,18.833,15821790,0
2007-07-11,18.78,18.899,18.621,18.767,16669842,0
2007-07-12,18.794,18.87,18.51,18.87,15850091,0
2007-07-13,18.757,18.899,18.607,18.88,8636874,0
2007-07-16,18.78,18.818,18.384,18.718,17858347,0
2007-07-17,18.762,18.794,18.442,18.534,17134644,0
2007-07-18,18.568,18.696,18.393,18.588,20100465,0
2007-07-19,18.899,19.207,18.662,19.097,20838856,0
2007-07-20,18.909,18.928,17.935,18.308,38556485,0
2007-07-23,18.548,18.602,17.769,17.954,27323125,0
2007-07-24,17.788,18.205,17.694,17.882,33700528,0
2007-07-25,17.959,17.992,17.596,17.916,25330703,0
2007-07-26,17.591,17.892,17.301,17.608,31654162,0
2007-07-27,17.671,17.983,17.462,17.462,19070584,0
2007-07-30,17.472,17.745,17.341,17.679,17306273,0
2007-07-31,17.868,18.191,17.581,17.591,20971012,0
2007-08-01,17.486,17.906,17.228,17.529,17220106,0
2007-08-02,17.538,17.887,17.267,17.818,16920311,0
2007-08-03,17.892,17.94,17.447,17.447,13491167,0
2007-08-06,17.581,18.043,17.41,18.024,17606149,0
2007-08-07,17.818,18.071,17.591,17.882,15914023,0
2007-08-08,17.935,18.181,17.694,18.152,15306023,0
2007-08-09,18.091,18.238,17.604,17.627,19025880,0
2007-08-10,17.481,17.858,17.241,17.505,17227185,0
2007-08-13,17.529,17.845,17.245,17.674,12142345,0
2007-08-14,17.755,18.056,17.671,17.798,12567225,0
2007-08-15,17.783,18.403,17.783,17.863,16520022,0
2007-08-16,17.671,18.355,17.5,17.765,21819046,0
2007-08-17,17.765,18.105,17.552,17.954,18192055,0
2007-08-20,17.887,17.954,17.529,17.868,10076248,0
2007-08-21,17.755,17.959,17.671,17.828,7049883,0
2007-08-22,17.992,18.014,17.548,17.713,12858466,0
2007-08-23,17.926,17.926,17.481,17.567,12374025,0
2007-08-24,17.548,17.76,17.306,17.617,11854954,0
2007-08-27,17.524,17.671,17.341,17.354,9063416,0
2007-08-28,17.257,17.354,16.853,16.853,15676654,0
2007-08-29,16.929,17.051,16.639,17.033,22593468,0
2007-08-30,16.933,17.232,16.82,17.076,12269106,0
2007-08-31,17.252,17.331,16.966,17.184,12821201,0
2007-09-04,17.241,17.778,17.193,17.543,19419644,0
2007-09-05,17.514,17.679,17.081,17.232,17795730,0
2007-09-06,17.326,17.992,17.257,17.76,15482677,0
2007-09-07,17.718,18.345,17.533,17.793,17720538,0
2007-09-10,17.896,18.071,17.6,17.694,11661439,0
2007-09-11,17.836,18.095,17.703,18.005,15592322,0
2007-09-12,17.931,18.298,17.877,18.071,12463595,0
2007-09-13,18.274,18.36,18.061,18.191,13741978,0
2007-09-14,18.166,18.181,17.892,17.964,12548034,0
2007-09-17,17.858,17.887,17.505,17.591,11029738,0
2007-09-18,17.632,18.205,17.562,18.205,16175221,0
2007-09-19,18.166,18.274,17.969,18.256,14791254,0
2007-09-20,18.242,18.823,18.176,18.642,16128741,0
2007-09-21,18.738,19.073,18.558,18.96,23660202,0
2007-09-24,18.757,18.956,18.524,18.79,10745254,0
2007-09-25,18.979,19.424,18.89,19.238,16233453,0
2007-09-26,19.376,19.545,19.116,19.276,13536838,0
2007-09-27,19.456,19.48,19.257,19.429,11937562,0
2007-09-28,19.419,19.48,19.168,19.31,11174886,0
2007-10-01,19.485,19.802,19.337,19.783,16498208,0
2007-10-02,19.841,19.881,19.376,19.555,11273798,0
2007-10-03,19.555,19.701,19.4,19.517,8940863,0
2007-10-04,19.612,19.924,19.342,19.617,9671231,0
2007-10-05,19.725,19.985,19.372,19.891,13374875,0
2007-10-08,19.797,19.886,19.276,19.47,13293750,0
2007-10-09,19.575,19.901,19.575,19.886,10214270,0
2007-10-10,19.92,20.348,19.72,20.306,14443572,0
2007-10-11,20.436,20.565,19.91,19.995,16620798,0
2007-10-12,20.184,20.486,20.093,20.457,12504122,0
2007-10-15,20.552,20.741,19.735,19.846,15849553,0
2007-10-16,19.886,20.141,19.433,20.033,17428118,0
2007-10-17,20.161,20.315,19.612,20.184,15910484,0
2007-10-18,20.227,20.784,20.113,20.557,29963534,0
2007-10-19,20.544,20.552,19.768,19.841,28258419,0
2007-10-22,19.824,20.25,19.637,20.113,15297433,0
2007-10-23,20.133,20.461,19.981,20.324,13975695,0
2007-10-24,20.227,20.826,20.078,20.77,17392177,0
2007-10-25,20.789,21.592,20.77,21.502,30342690,0
2007-10-26,21.752,22.055,21.478,21.907,18754577,0
2007-10-29,21.951,22.028,21.605,21.715,14715625,0
2007-10-30,21.733,21.733,21.342,21.488,12140655,0
2007-10-31,21.728,21.824,21.129,21.824,15316638,0
2007-11-01,21.733,22.144,21.454,21.63,15427535,0
2007-11-02,21.893,22.207,21.63,22.163,19959833,0
2007-11-05,21.819,22.513,21.733,22.3,17423815,0
2007-11-06,22.276,22.329,21.898,22.258,14043039,0
2007-11-07,21.903,22.046,21.044,21.08,16516569,0
2007-11-08,21.076,21.498,20.952,21.295,21338280,0
2007-11-09,20.912,21.319,20.575,20.585,15209920,0
2007-11-12,20.642,20.755,20.093,20.108,18798721,0
2007-11-13,20.093,20.368,19.735,20.368,17551887,0
2007-11-14,20.495,21.076,20.447,20.745,16968905,0
2007-11-15,20.599,21.027,20.534,20.623,14884393,0
2007-11-16,20.809,21.236,20.539,21.09,20174940,0
2007-11-19,21.062,21.062,20.202,20.447,15550136,0
2007-11-20,20.604,20.921,20.231,20.672,15113738,0
2007-11-21,20.51,20.804,20.301,20.343,11534668,0
2007-11-23,20.353,20.534,20.235,20.466,3287481,0
2007-11-26,20.207,20.662,19.778,19.802,14525797,0
2007-11-27,20.156,21.085,20.014,21.022,23249360,0
2007-11-28,21.324,21.68,21.044,21.653,16877285,0
2007-11-29,21.398,21.941,21.355,21.62,12767220,0
2007-11-30,21.898,22.163,21.69,21.989,16673358,0
2007-12-03,21.805,22.093,21.498,21.705,12661972,0
2007-12-04,21.516,21.662,21.265,21.36,13413022,0
2007-12-05,21.63,22.229,21.526,22.102,15928361,0
2007-12-06,22.111,22.584,21.851,22.493,15007698,0
2007-12-07,22.426,22.627,21.984,22.238,11633052,0
2007-12-10,22.441,22.63,22.253,22.556,13786987,0
2007-12-11,22.556,22.63,21.498,21.657,17631350,0
2007-12-12,22.037,22.488,21.757,22.134,18819421,0
2007-12-13,21.851,22.046,21.63,21.832,13634333,0
2007-12-14,21.648,22.217,21.61,21.662,10511131,0
2007-12-17,21.498,21.824,21.412,21.468,11645628,0
2007-12-18,21.426,21.81,21.261,21.521,10809457,0
2007-12-19,21.639,21.728,21.3,21.63,8984137,0
2007-12-20,21.829,21.846,21.347,21.695,14780737,0
2007-12-21,21.829,21.984,21.648,21.951,27484636,0
2007-12-24,21.96,22.226,21.521,22.163,4496492,0
2007-12-26,21.889,22.404,21.884,22.271,7086697,0
2007-12-27,22.144,22.324,21.86,21.88,5302524,0
2007-12-28,21.922,22.349,21.805,21.889,5594601,0
2007-12-31,21.889,22.129,21.569,21.738,6551611,0
2008-01-02,21.782,22.046,21.285,21.422,13882159,0
2008-01-03,21.502,22.207,21.422,22.153,12307609,0
2008-01-04,22.207,22.372,21.662,21.685,16311396,0
2008-01-07,22.111,22.584,21.875,22.542,19066773,0
2008-01-08,22.678,22.891,22.124,22.134,20321083,0
2008-01-09,22.276,22.942,22.116,22.914,18659749,0
2008-01-10,22.711,23.113,22.446,22.783,20276418,0
2008-01-11,22.83,23.151,22.744,23,18507077,0
2008-01-14,22.821,23.173,22.382,22.753,16987990,0
2008-01-15,22.339,22.617,22.168,22.309,17440268,0
2008-01-16,22.575,23.02,22.377,22.498,23255932,0
2008-01-17,22.906,22.906,21.989,22.314,22775946,0
2008-01-18,21.979,22.744,21.324,21.815,28642959,0
2008-01-22,20.078,21.261,20.046,20.883,30919887,0
2008-01-23,20.534,21.261,19.92,21.172,38053357,0
2008-01-24,21.738,22.3,21.422,21.546,28987656,0
2008-01-25,21.851,21.922,20.231,20.348,37170419,0
2008-01-28,20.402,20.585,20.065,20.315,24422187,0
2008-01-29,20.49,20.562,20.156,20.388,28610817,0
2008-01-30,20.334,21.35,20.255,20.789,32981515,0
2008-01-31,21.241,21.685,21.002,21.588,29193833,0
2008-02-01,21.715,22.083,21.265,21.7,19162554,0
2008-02-04,21.81,21.97,21.62,21.87,12123597,0
2008-02-05,21.412,21.772,21.017,21.058,23557736,0
2008-02-06,21.35,21.715,21.076,21.199,20096844,0
2008-02-07,21.261,21.35,20.708,20.992,20779461,0
2008-02-08,20.855,21.1,20.642,21.039,14921983,0
2008-02-11,20.893,21.172,20.75,21.072,18077906,0
2008-02-12,21.162,21.559,21.039,21.305,16587411,0
2008-02-13,21.546,21.733,21.227,21.473,16100927,0
2008-02-14,21.422,21.478,21.104,21.139,13333599,0
2008-02-15,21.062,21.157,20.799,21.08,18880868,0
2008-02-19,21.355,21.68,21.261,21.347,14732147,0
2008-02-20,21.157,21.579,21.09,21.546,15907243,0
2008-02-21,21.507,21.546,20.633,20.755,22753783,0
2008-02-22,20.519,20.562,20.019,20.279,23694731,0
2008-02-25,20.524,20.789,20.358,20.609,20297651,0
2008-02-26,20.552,21.139,20.505,20.817,15987526,0
2008-02-27,20.85,20.873,20.57,20.689,14414437,0
2008-02-28,20.457,21.782,20.363,21.478,29943580,0
2008-02-29,21.574,22.796,21.498,22.358,42320911,0
2008-03-03,22.589,23.151,22.134,22.947,26566315,0
2008-03-04,22.783,23.538,22.561,23.302,28746263,0
2008-03-05,23.429,23.582,23.01,23.132,20020174,0
2008-03-06,23.236,23.236,22.575,22.589,19256196,0
2008-03-07,22.409,23.01,22.377,23.01,22014468,0
2008-03-10,22.914,22.942,21.68,21.797,31933819,0
2008-03-11,22.098,22.339,21.733,22.324,19390750,0
2008-03-12,22.475,23.041,22.441,22.683,17284948,0
2008-03-13,22.551,23.183,22.4,22.91,23259320,0
2008-03-14,22.801,23.127,21.97,22.466,21199597,0
2008-03-17,22.319,22.91,22.06,22.093,17431395,0
2008-03-18,22.533,22.725,21.998,22.72,16495030,0
2008-03-19,22.608,23.123,22.47,22.47,17744433,0
2008-03-20,22.617,22.896,22.229,22.881,21194085,0
2008-03-24,22.72,23.595,22.678,23.437,18631650,0
2008-03-25,23.624,24.307,23.486,24.1,23641746,0
2008-03-26,23.884,24.053,23.59,23.738,16289477,0
2008-03-27,23.869,24.022,23.548,23.614,13849459,0
2008-03-28,23.748,24.007,23.359,23.437,13756273,0
2008-03-31,24.09,24.403,23.674,24.346,18926328,0
2008-04-01,24.548,25.039,24.436,24.985,22463179,0
2008-04-02,25.113,25.136,24.426,24.521,17933476,0
2008-04-03,24.709,24.804,24.302,24.407,12983565,0
2008-04-04,24.748,25.053,24.417,24.734,11216693,0
2008-04-07,24.743,24.851,24.346,24.597,13417039,0
2008-04-08,24.567,24.918,24.381,24.512,11137607,0
2008-04-09,24.653,24.743,23.921,24.11,16630274,0
2008-04-10,24.144,24.813,24.11,24.612,13504452,0
2008-04-11,24.473,24.677,23.839,23.926,14542973,0
2008-04-14,23.916,24.311,23.669,23.992,15988218,0
2008-04-15,24.201,24.284,23.911,24.129,14932254,0
2008-04-16,24.271,24.639,24.095,24.473,16645813,0
2008-04-17,24.095,24.095,23.425,23.605,29348897,0
2008-04-18,24.095,24.521,23.669,24.456,21667217,0
2008-04-21,24.531,24.966,24.336,24.617,14620463,0
2008-04-22,24.451,24.607,23.997,24.043,20519934,0
2008-04-23,24.237,24.331,23.767,23.859,17995435,0
2008-04-24,23.874,24.298,23.641,24.105,14226029,0
2008-04-25,24.191,24.794,24.191,24.284,12311331,0
2008-04-28,24.242,24.956,24.237,24.818,13933516,0
2008-04-29,24.617,24.818,24.386,24.431,12159127,0
2008-04-30,24.572,24.818,24.326,24.456,12564655,0
2008-05-01,24.497,25.039,24.403,25.039,13834459,0
2008-05-02,25.044,25.415,25.012,25.338,12835823,0
2008-05-05,25.319,25.575,25.14,25.357,13347169,0
2008-05-06,25.357,25.65,25.132,25.58,11638456,0
2008-05-07,25.64,25.712,25.196,25.304,7238529,0
2008-05-08,25.429,25.792,25.263,25.565,12749592,0
2008-05-09,25.281,25.58,25.158,25.343,8577354,0
2008-05-12,25.235,25.755,25.158,25.742,11595171,0
2008-05-13,25.752,25.752,25.149,25.263,13451205,0
2008-05-14,25.495,25.508,24.758,24.832,11833896,0
2008-05-15,24.758,25.216,24.631,25.017,11794129,0
2008-05-16,25.158,25.255,24.729,25.083,11795618,0
2008-05-19,25.196,25.522,24.932,25.145,10869034,0
2008-05-20,25.058,25.551,25.058,25.452,9732658,0
2008-05-21,25.56,25.584,24.734,24.794,12037624,0
2008-05-22,24.947,25.508,24.914,25.366,11503471,0
2008-05-23,25.149,25.376,24.932,25.029,9414791,0
2008-05-27,25.168,25.381,24.99,25.348,10298506,0
2008-05-28,25.371,25.424,25.098,25.309,9952818,0
2008-05-29,25.481,26.222,25.371,26.151,14486002,0
2008-05-30,26.083,26.253,25.891,26.137,12295391,0
2008-06-02,25.862,26.023,25.491,25.787,13610346,0
2008-06-03,25.987,26.364,25.872,26.127,17166244,0
2008-06-04,26.108,26.86,26.018,26.572,17853646,0
2008-06-05,26.809,26.907,26.476,26.76,11655638,0
2008-06-06,26.615,26.75,25.867,25.872,14215540,0
2008-06-09,25.881,25.939,25.385,25.655,14903987,0
2008-06-10,25.466,25.862,25.328,25.603,9705239,0
2008-06-11,25.437,25.598,25.083,25.113,12259291,0
2008-06-12,25.281,25.281,24.743,24.914,12921252,0
2008-06-13,25.136,25.668,25.017,25.58,15041083,0
2008-06-16,25.263,25.847,25.025,25.668,14515597,0
2008-06-17,25.607,25.742,25.182,25.301,10700629,0
2008-06-18,25.108,25.66,25.003,25.255,12130492,0
2008-06-19,25.136,26.213,25.122,26.209,18111829,0
2008-06-20,26.185,26.185,25.495,25.852,21486053,0
2008-06-23,25.919,26.103,25.635,25.872,11444593,0
2008-06-24,25.752,25.978,25.495,25.755,11908923,0
2008-06-25,25.797,26.047,25.452,25.742,13645071,0
2008-06-26,25.512,25.645,25.012,25.012,15398326,0
2008-06-27,25.136,25.291,24.956,24.976,16994593,0
2008-06-30,24.971,25.304,24.758,25.017,15611447,0
2008-07-01,24.947,24.966,24.191,24.648,28798231,0
2008-07-02,24.956,24.971,24.076,24.233,23959862,0
2008-07-03,24.451,24.663,24.115,24.139,9194828,0
2008-07-07,24.12,24.739,24.105,24.412,20335218,0
2008-07-08,24.461,25.304,24.233,25.291,24784247,0
2008-07-09,25.191,26.06,25.136,25.429,22494054,0
2008-07-10,25.429,26.209,25.429,25.792,22053391,0
2008-07-11,25.512,25.987,25.063,25.371,20579525,0
2008-07-14,25.737,25.752,25.211,25.301,13310603,0
2008-07-15,25.145,26.406,25.078,25.987,21997011,0
2008-07-16,26.07,26.401,25.824,25.896,21626027,0
2008-07-17,26.335,26.42,25.758,26.176,23516680,0
2008-07-18,24.275,24.386,23.246,23.402,75341170,0
2008-07-21,23.767,24.038,23.425,23.452,37694124,0
2008-07-22,23.397,24.224,23.241,24.144,26699837,0
2008-07-23,24.289,25.255,24.22,24.899,27361185,0
2008-07-24,24.639,25.117,24.526,24.889,17200167,0
2008-07-25,25.078,25.862,24.866,25.755,19863806,0
2008-07-28,25.612,25.837,24.799,24.885,19518088,0
2008-07-29,25.153,25.536,25.122,25.505,16062260,0
2008-07-30,25.495,25.792,25.039,25.471,17136159,0
2008-07-31,25.376,26.093,25.153,25.505,17672405,0
2008-08-01,25.948,25.973,25.025,25.366,12781534,0
2008-08-04,25.517,25.63,25.158,25.437,12979951,0
2008-08-05,25.565,26.213,25.536,26.137,23998775,0
2008-08-06,25.891,26.814,25.797,26.472,18858154,0
2008-08-07,26.667,26.931,26.005,26.005,22641814,0
2008-08-08,26.311,26.955,26.209,26.822,15680511,0
2008-08-11,26.721,26.865,26.476,26.662,13615304,0
2008-08-12,26.69,27.073,26.623,26.977,12927532,0
2008-08-13,26.941,27.227,26.464,26.841,12595370,0
2008-08-14,26.652,26.85,26.459,26.785,13363287,0
2008-08-15,26.822,26.887,26.303,26.581,11608802,0
2008-08-18,26.515,26.832,25.996,26.359,13090993,0
2008-08-19,26.023,26.382,25.63,25.773,15107404,0
2008-08-20,25.968,26.245,25.575,25.806,12633325,0
2008-08-21,25.64,25.722,25.177,25.584,13705819,0
2008-08-22,25.688,25.953,25.433,25.66,10440132,0
2008-08-25,25.612,25.612,24.932,25.14,12635998,0
2008-08-26,25.063,25.688,25.063,25.461,13252113,0
2008-08-27,25.481,25.607,25.182,25.395,10103142,0
2008-08-28,24.971,25.22,24.832,25.14,12323339,0
2008-08-29,25.088,25.304,24.729,24.889,11071321,0
2008-09-02,24.421,24.786,23.553,23.757,30309930,0
2008-09-03,23.894,24.336,23.723,24.275,18987062,0
2008-09-04,24.048,24.22,23.614,23.614,17908756,0
2008-09-05,23.354,23.392,22.604,22.608,27093176,0
2008-09-08,22.796,22.84,21.846,22.238,29202009,0
2008-09-09,22.207,22.599,22.028,22.06,22672679,0
2008-09-10,22.149,22.363,21.842,22.121,18282333,0
2008-09-11,22.121,23.173,21.767,23.169,29210102,0
2008-09-12,23.34,23.481,22.659,22.735,28367759,0
2008-09-15,22.498,23.165,22.404,22.599,20452555,0
2008-09-16,22.329,24.062,22.248,23.543,29949911,0
2008-09-17,22.654,23.392,22.172,22.172,25933899,0
2008-09-18,22.678,23.005,20.471,22.286,37926853,0
2008-09-19,22.956,23.151,18.803,21.951,38459877,0
2008-09-22,21.797,22.003,21.119,21.124,14686746,0
2008-09-23,21.236,21.596,21.022,21.114,18793627,0
2008-09-24,21.261,22.098,21.167,22.06,20253342,0
2008-09-25,22.018,23.192,21.777,22.229,18323731,0
2008-09-26,21.7,23.094,21.653,22.981,20855932,0
2008-09-29,22.57,23.137,18.899,20.051,35906160,0
2008-09-30,21.402,21.733,20.864,21.559,27444774,0
2008-10-01,21.615,21.676,21.076,21.402,14011779,0
2008-10-02,21.564,21.979,21.08,21.114,16449946,0
2008-10-03,21.584,22.565,21.114,21.615,22678266,0
2008-10-06,21.251,22.037,19.285,19.788,38094899,0
2008-10-07,19.802,20.698,19.177,19.177,27375536,0
2008-10-08,18.696,20.055,18.538,19.405,30325083,0
2008-10-09,19.507,20.193,18.794,18.918,29354339,0
2008-10-10,18.191,19.461,16.82,17.703,53114647,0
2008-10-13,18.79,20.24,18.365,20.151,28291107,0
2008-10-14,20.373,20.481,19.173,19.522,28759008,0
2008-10-15,19.4,20.108,18.001,18.086,27006160,0
2008-10-16,18.514,19.682,17.481,19.555,36079801,0
2008-10-17,20.078,21.564,19.891,20.329,43479013,0
2008-10-20,20.329,22.003,20.288,21.965,22824863,0
2008-10-21,21.936,22.248,21.6,21.743,22779414,0
2008-10-22,21.295,22.339,20.952,21.956,25674565,0
2008-10-23,21.922,22.324,20.324,21.483,40011331,0
2008-10-24,20.227,21.048,20.197,20.466,26767780,0
2008-10-27,20.009,20.726,19.832,20.033,22802457,0
2008-10-28,20.519,21.227,19.985,21.153,27224530,0
2008-10-29,21.134,21.941,20.741,21.564,28501609,0
2008-10-30,21.926,22.212,21.417,22.068,27105851,0
2008-10-31,22.013,22.349,21.285,21.662,21843301,0
2008-11-03,21.605,22.673,21.546,22.354,22788068,0
2008-11-04,22.673,22.876,21.889,22.238,21150731,0
2008-11-05,22.008,22.579,21.261,21.27,19776383,0
2008-11-06,20.972,21.434,20.711,20.952,21756301,0
2008-11-07,21.085,21.516,20.878,21.28,20236163,0
2008-11-10,21.6,21.615,20.873,21.186,12332669,0
2008-11-11,21.034,21.333,20.647,20.855,18026215,0
2008-11-12,20.609,21.195,20.392,21.002,21763722,0
2008-11-13,20.698,22.418,20.693,22.349,31722433,0
2008-11-14,21.989,23.076,21.846,22.168,31904932,0
2008-11-17,21.733,22.222,21.68,21.69,17287580,0
2008-11-18,21.643,21.733,20.609,21.365,29892264,0
2008-11-19,21.378,21.493,20.348,20.412,21544989,0
2008-11-20,20.197,20.784,19.507,19.622,23192995,0
2008-11-21,19.72,20.476,18.602,19.589,33228017,0
2008-11-24,20.07,20.301,19.461,20.189,22751443,0
2008-11-25,20.575,21.144,20.083,20.855,28686137,0
2008-11-26,20.789,21.378,20.534,21.285,21672080,0
2008-11-28,21.144,21.261,20.809,21.162,5482190,0
2008-12-01,20.662,20.878,20.055,20.06,15994319,0
2008-12-02,20.315,20.948,20.197,20.831,18187523,0
2008-12-03,20.633,21.917,20.524,21.815,23939651,0
2008-12-04,21.426,22.149,21.265,21.521,17464460,0
2008-12-05,21.347,22.436,20.855,22.39,24499803,0
2008-12-08,22.584,22.683,21.69,22.05,21959223,0
2008-12-09,21.917,22.253,20.977,21.182,21610743,0
2008-12-10,21.478,21.782,21.072,21.546,14988343,0
2008-12-11,21.398,21.728,20.736,20.821,15836223,0
2008-12-12,20.481,21.365,20.339,21.275,13450609,0
2008-12-15,21.365,21.521,20.859,20.952,12050175,0
2008-12-16,21.426,22.654,21.365,22.617,29976409,0
2008-12-17,22.456,23.091,22.339,22.513,16065759,0
2008-12-18,22.753,23.514,22.461,23.046,21794840,0
2008-12-19,23.282,23.757,22.937,23.457,34941922,0
2008-12-22,23.553,23.788,23.183,23.767,18015653,0
2008-12-23,23.834,24.186,23.529,23.624,19490780,0
2008-12-24,23.757,24.081,23.533,23.839,6355809,0
2008-12-26,23.793,23.864,23.496,23.628,5563187,0
2008-12-29,23.834,23.953,23.231,23.573,9064649,0
2008-12-30,23.743,24.293,23.743,24.252,14150379,0
2008-12-31,24.351,24.692,24.11,24.161,12731692,0
2009-01-02,24.166,24.734,23.935,24.653,11912035,0
2009-01-05,24.557,24.557,23.816,24.095,16576947,0
2009-01-06,24.196,24.216,23.151,23.447,18681151,0
2009-01-07,23.086,23.624,22.748,23.02,16471472,0
2009-01-08,22.991,23.091,22.493,23.091,15530319,0
2009-01-09,23.151,23.197,22.377,22.57,14531061,0
2009-01-12,22.565,22.801,22.158,22.513,13538605,0
2009-01-13,22.533,23.335,22.513,22.871,17210276,0
2009-01-14,22.565,22.876,22.39,22.498,15545621,0
2009-01-15,22.542,22.922,22.319,22.693,17810000,0
2009-01-16,22.83,22.986,22.456,22.811,18154450,0
2009-01-20,22.778,23.178,22.3,22.3,19075809,0
2009-01-21,22.63,23.421,22.47,23.34,22209229,0
2009-01-22,22.678,23.226,22.678,23.01,15668117,0
2009-01-23,22.778,23.01,22.584,22.796,13682429,0
2009-01-26,23.173,23.34,22.63,22.864,16246303,0
2009-01-27,23.151,23.151,22.594,22.788,16140190,0
2009-01-28,23.364,24.275,23.246,23.879,32283816,0
2009-01-29,23.624,24.22,23.543,23.926,16991320,0
2009-01-30,24.134,24.477,23.916,23.988,18656124,0
2009-02-02,24.067,24.572,23.757,24.507,17435430,0
2009-02-03,24.497,25.093,24.181,24.947,17558239,0
2009-02-04,24.894,25.173,24.381,24.548,18877428,0
2009-02-05,24.228,24.786,23.879,24.677,19374922,0
2009-02-06,24.612,25.053,24.512,24.782,21852802,0
2009-02-09,24.7,24.705,24.053,24.336,14763075,0
2009-02-10,24.115,24.497,23.241,23.514,24396703,0
2009-02-11,23.825,23.859,23.231,23.605,15423575,0
2009-02-12,23.407,23.859,23.197,23.859,14863255,0
2009-02-13,23.894,24.095,23.573,23.743,11732537,0
2009-02-17,23.269,23.425,22.927,23.02,17199939,0
2009-02-18,23.086,23.558,22.859,23.429,17650677,0
2009-02-19,23.548,23.693,23.169,23.169,13200113,0
2009-02-20,23.217,23.738,22.914,23.624,23945839,0
2009-02-23,23.669,23.859,23.127,23.127,17602502,0
2009-02-24,23.127,23.894,23.032,23.783,19962613,0
2009-02-25,23.533,23.953,23.26,23.407,17378626,0
2009-02-26,23.392,23.587,22.207,22.238,26115816,0
2009-02-27,21.733,22.238,21.157,21.167,33881302,0
2009-03-02,20.804,21.217,20.623,20.916,32701790,0
2009-03-03,20.931,21.463,20.931,21.27,25947131,0
2009-03-04,21.373,21.733,21.072,21.434,18424549,0
2009-03-05,21.119,21.412,20.647,20.686,24465217,0
2009-03-06,20.765,21.076,20.534,20.794,25730265,0
2009-03-09,20.689,21.124,20.599,20.652,17378894,0
2009-03-10,20.873,21.034,20.628,21.031,22941441,0
2009-03-11,21.095,21.378,20.703,20.809,23599310,0
2009-03-12,19.367,21.08,19.192,20.992,41683509,0
2009-03-13,21.062,21.483,20.912,21.463,21586734,0
2009-03-16,21.579,21.643,20.672,20.878,20214591,0
2009-03-17,21.034,21.832,20.907,21.782,18367593,0
2009-03-18,21.782,21.824,21.053,21.329,20002871,0
2009-03-19,21.498,21.564,20.708,20.931,16287544,0
2009-03-20,21.333,21.439,20.789,20.935,28536937,0
2009-03-23,21.072,21.782,21.072,21.584,19816617,0
2009-03-24,21.592,21.653,20.78,21.053,24082135,0
2009-03-25,21.157,21.337,20.422,20.731,21241402,0
2009-03-26,20.878,21.08,20.397,20.76,21275233,0
2009-03-27,20.921,21.454,20.835,20.962,15777750,0
2009-03-30,20.78,21.564,20.609,21.554,24424835,0
2009-03-31,21.584,22.158,21.483,21.884,20812314,0
2009-04-01,21.29,21.498,20.939,21.347,28348075,0
2009-04-02,21.728,21.777,20.957,21.119,22964065,0
2009-04-03,22.659,22.854,21.747,22.197,31998661,0
2009-04-06,22.177,22.891,22.041,22.854,24436424,0
2009-04-07,22.528,22.796,22.233,22.409,17501351,0
2009-04-08,22.613,22.668,22.046,22.39,12798415,0
2009-04-09,22.513,22.778,22.197,22.503,13779669,0
2009-04-13,22.4,22.778,22.372,22.456,10037228,0
2009-04-14,22.258,22.584,21.743,22.041,17924634,0
2009-04-15,21.824,21.851,20.623,21.044,30645282,0
2009-04-16,21.167,21.43,20.784,21.19,23449797,0
2009-04-17,21.355,21.378,20.711,21.114,22096257,0
2009-04-20,20.864,21.314,20.549,20.681,16488543,0
2009-04-21,20.784,20.972,20.575,20.662,14985223,0
2009-04-22,21.792,22.551,21.718,21.837,30942718,0
2009-04-23,21.832,21.951,21.222,21.685,19098007,0
2009-04-24,21.747,21.792,21.459,21.639,13326147,0
2009-04-27,22.63,22.63,22.064,22.456,26117171,0
2009-04-28,22.654,22.788,22.451,22.488,15846477,0
2009-04-29,22.683,22.773,22.06,22.187,14668743,0
2009-04-30,22.382,22.431,21.309,21.639,25079092,0
2009-05-01,21.71,21.71,21.012,21.172,12312426,0
2009-05-04,21.28,21.468,21.002,21.212,14632340,0
2009-05-05,21.186,21.256,20.883,21.034,14241949,0
2009-05-06,21.062,21.08,20.519,20.804,17872304,0
2009-05-07,20.831,21.559,20.755,21.463,26336168,0
2009-05-08,21.167,21.373,20.642,20.794,26378435,0
2009-05-11,20.789,21.227,20.652,21.095,15670713,0
2009-05-12,21.119,21.295,20.84,21.044,13908452,0
2009-05-13,20.821,21.261,20.789,20.977,13636518,0
2009-05-14,20.907,21.35,20.794,20.883,13113082,0
2009-05-15,20.789,20.873,20.481,20.672,14165068,0
2009-05-18,20.557,20.647,20.319,20.486,18307144,0
2009-05-19,20.339,20.402,19.891,20.171,21179252,0
2009-05-20,20.319,20.407,19.876,19.995,19103900,0
2009-05-21,20.065,20.353,19.962,20.108,20842041,0
2009-05-22,20.083,20.292,19.929,20,11541394,0
2009-05-26,19.851,20.292,19.593,20.065,16672107,0
2009-05-27,20.18,20.189,19.517,19.579,18046564,0
2009-05-28,19.627,20.065,19.527,19.851,15541933,0
2009-05-29,19.891,20.402,19.575,20.363,19622528,0
2009-06-01,20.388,20.619,20.037,20.207,15650941,0
2009-06-02,20.033,20.519,19.977,20.358,16915926,0
2009-06-03,20.297,21.329,20.245,21.134,25243721,0
2009-06-04,21.157,21.498,21.114,21.222,15673748,0
2009-06-05,21.309,21.449,20.926,21.062,14078839,0
2009-06-08,20.883,21.305,20.821,21.022,12128553,0
2009-06-09,21.104,21.157,20.907,21.062,12765636,0
2009-06-10,20.957,21.172,20.575,20.921,15509643,0
2009-06-11,20.821,21.203,20.799,20.878,17862795,0
2009-06-12,20.765,21.365,20.755,21.231,20724355,0
2009-06-15,21.027,21.261,20.657,20.755,15991057,0
2009-06-16,20.878,21.129,20.755,20.864,14461821,0
2009-06-17,21.007,21.728,20.864,21.511,19962685,0
2009-06-18,21.62,22.182,21.417,21.97,19472993,0
2009-06-19,22.226,22.589,22.032,22.217,22914172,0
2009-06-22,21.993,22.073,21.667,21.884,15320123,0
2009-06-23,21.907,22.243,21.837,22.046,14785044,0
2009-06-24,22.028,22.158,21.715,21.984,15466373,0
2009-06-25,21.797,22.668,21.705,22.622,18514023,0
2009-06-26,22.238,22.551,22.238,22.451,15238095,0
2009-06-29,22.422,22.518,21.979,22.382,10272702,0
2009-06-30,22.39,22.441,22.041,22.129,18198713,0
2009-07-01,22.248,22.484,22.083,22.124,13000497,0
2009-07-02,21.974,22.064,21.685,21.685,14603876,0
2009-07-06,21.653,21.851,21.378,21.615,14500103,0
2009-07-07,21.574,21.634,21.347,21.35,15385254,0
2009-07-08,21.546,21.653,21.149,21.222,18046912,0
2009-07-09,21.199,21.236,20.977,21.124,12828379,0
2009-07-10,21.027,21.246,20.957,20.997,12700008,0
2009-07-13,21.012,21.412,20.855,21.398,14066026,0
2009-07-14,21.388,21.559,21.144,21.217,12507182,0
2009-07-15,21.444,21.752,21.217,21.648,17595347,0
2009-07-16,21.7,22.309,21.643,22.144,18996265,0
2009-07-17,22.673,22.914,22.518,22.599,26183035,0
2009-07-20,22.64,22.748,22.295,22.664,15641689,0
2009-07-21,22.63,22.956,22.493,22.937,19865091,0
2009-07-22,21.979,22.678,21.922,22.613,26875254,0
2009-07-23,22.565,23.113,22.488,22.84,24043910,0
2009-07-24,22.683,22.947,22.533,22.881,13403989,0
2009-07-27,22.951,23.151,22.854,23.127,12023030,0
2009-07-28,23.146,23.538,23.056,23.496,16398389,0
2009-07-29,23.34,23.605,23.335,23.533,11441932,0
2009-07-30,23.533,23.624,23.331,23.425,15283519,0
2009-07-31,23.392,23.577,23.094,23.118,10207229,0
2009-08-03,23.178,23.416,22.971,23.282,10430859,0
2009-08-04,23.086,23.207,22.386,22.599,19028847,0
2009-08-05,22.63,22.635,22.055,22.129,19450875,0
2009-08-06,22.243,22.248,21.459,21.473,21769092,0
2009-08-07,21.815,21.97,21.546,21.62,16811872,0
2009-08-10,21.62,21.86,21.516,21.733,12968849,0
2009-08-11,21.554,21.842,21.37,21.569,13191476,0
2009-08-12,21.546,21.97,21.521,21.662,16528913,0
2009-08-13,21.68,21.728,21.251,21.35,13239886,0
2009-08-14,21.241,21.285,20.84,21.236,16329920,0
2009-08-17,20.831,21.157,20.826,20.902,14189284,0
2009-08-18,21.039,21.095,20.804,20.939,12964063,0
2009-08-19,20.821,21.407,20.698,21.365,14505209,0
2009-08-20,21.365,21.884,21.314,21.718,20201852,0
2009-08-21,21.965,22.144,21.71,21.777,16923825,0
2009-08-24,21.728,21.819,21.526,21.733,12626384,0
2009-08-25,21.718,22.098,21.6,21.851,12264854,0
2009-08-26,21.829,21.998,21.762,21.842,10602618,0
2009-08-27,21.62,21.81,21.378,21.648,11827840,0
2009-08-28,21.797,21.851,21.19,21.378,12581971,0
2009-08-31,21.295,21.449,21.124,21.29,13618447,0
2009-09-01,21.199,21.757,21.109,21.319,15915806,0
2009-09-02,21.333,21.615,21.227,21.398,13572834,0
2009-09-03,21.488,21.615,21.261,21.478,10252198,0
2009-09-04,21.526,21.87,21.454,21.797,9995529,0
2009-09-08,21.926,22.153,21.71,22.124,13886846,0
2009-09-09,22.116,22.456,22.073,22.305,16320592,0
2009-09-10,22.556,22.599,21.752,21.893,20561433,0
2009-09-11,22.003,22.008,21.615,21.782,15667256,0
2009-09-14,21.752,22.068,21.685,21.984,11575242,0
2009-09-15,21.922,22.149,21.772,21.772,13643927,0
2009-09-16,21.837,22.028,21.69,21.88,11797299,0
2009-09-17,21.917,22.003,21.488,21.653,18661366,0
2009-09-18,21.801,21.846,21.402,21.62,19180217,0
2009-09-21,21.7,22.088,21.653,22.032,11181972,0
2009-09-22,21.96,22.055,21.728,21.797,14401919,0
2009-09-23,21.875,21.97,21.615,21.676,11528512,0
2009-09-24,21.625,21.889,21.498,21.733,12088751,0
2009-09-25,21.695,22.093,21.615,21.829,13757938,0
2009-09-28,21.865,22.436,21.733,22.243,12237689,0
2009-09-29,22.202,22.258,21.801,21.96,11379514,0
2009-09-30,22.032,22.055,21.685,21.97,13922614,0
2009-10-01,21.829,21.974,21.402,21.402,17008003,0
2009-10-02,21.412,21.502,21.007,21.031,21768395,0
2009-10-05,21.199,21.402,21.012,21.261,15355887,0
2009-10-06,21.319,21.639,21.09,21.6,14621580,0
2009-10-07,21.449,21.61,21.295,21.407,10438253,0
2009-10-08,21.498,21.516,21.275,21.365,11375167,0
2009-10-09,21.35,21.434,21.265,21.402,9901341,0
2009-10-12,21.473,21.569,21.285,21.347,10623052,0
2009-10-13,21.378,21.554,21.329,21.531,13002514,0
2009-10-14,21.634,21.86,21.488,21.757,13553489,0
2009-10-15,21.762,22.06,21.752,22.032,20712910,0
2009-10-16,21.922,21.974,21.705,21.815,12273155,0
2009-10-19,21.851,22.212,21.767,22.116,15874364,0
2009-10-20,21.989,22.046,21.634,21.792,18378175,0
2009-10-21,21.378,21.434,20.693,21.417,50354061,0
2009-10-22,21.08,21.305,21.017,21.072,32473738,0
2009-10-23,20.835,21.067,20.662,20.708,31280944,0
2009-10-26,20.809,20.907,20.26,20.519,19381901,0
2009-10-27,20.524,20.789,20.269,20.373,15002110,0
2009-10-28,20.402,20.552,20.07,20.118,16623265,0
2009-10-29,20.118,20.315,19.99,20.288,16279619,0
2009-10-30,20.269,20.452,20.07,20.103,26993110,0
2009-11-02,20.231,20.388,20.033,20.161,15813554,0
2009-11-03,20.098,20.804,20.046,20.693,23390400,0
2009-11-04,20.813,20.931,20.585,20.726,15669490,0
2009-11-05,20.78,21.536,20.765,21.498,28950848,0
2009-11-06,21.459,22.023,21.449,21.856,18312979,0
2009-11-09,21.931,22.008,21.671,22.008,20556957,0
2009-11-10,21.884,22.271,21.777,22.116,16472020,0
2009-11-11,22.344,22.422,22.088,22.271,12988340,0
2009-11-12,22.363,22.414,22.083,22.149,11166589,0
2009-11-13,22.134,22.334,22.05,22.229,10999600,0
2009-11-16,22.276,22.456,22.172,22.409,14439128,0
2009-11-17,22.367,22.441,22.217,22.436,7903721,0
2009-11-18,22.329,22.344,21.889,22.102,13636098,0
2009-11-19,21.856,22.046,21.685,21.979,11510818,0
2009-11-20,21.86,22.037,21.752,21.917,10447764,0
2009-11-23,22.163,22.266,21.989,22.212,10261384,0
2009-11-24,22.271,22.382,22.003,22.187,9227962,0
2009-11-25,22.187,22.261,22.073,22.197,5583147,0
2009-11-27,21.733,22.149,21.625,21.998,4765781,0
2009-11-30,21.941,21.993,21.7,21.787,15391904,0
2009-12-01,21.615,22.028,21.564,21.922,19719553,0
2009-12-02,21.926,22.116,21.884,21.989,12164299,0
2009-12-03,21.951,22.207,21.819,21.856,15659513,0
2009-12-04,22.041,22.212,21.893,22.013,10186004,0
2009-12-07,21.989,22.163,21.931,22.028,8463995,0
2009-12-08,21.865,21.96,21.69,21.792,11671365,0
2009-12-09,21.797,21.824,21.439,21.733,9910086,0
2009-12-10,21.723,22.06,21.718,21.87,15985136,0
2009-12-11,21.941,22.068,21.81,21.931,8235573,0
2009-12-14,21.984,22.291,21.946,22.187,10889074,0
2009-12-15,21.685,21.865,21.182,21.407,31108756,0
2009-12-16,21.439,21.478,20.292,20.427,49314887,0
2009-12-17,20.319,20.524,20.184,20.412,23177800,0
2009-12-18,20.565,20.58,20.133,20.235,33140979,0
2009-12-21,20.368,20.594,20.315,20.392,16221468,0
2009-12-22,20.481,20.672,20.373,20.432,12429695,0
2009-12-23,20.452,20.49,20.288,20.319,11222282,0
2009-12-24,20.292,20.353,20.197,20.315,4262934,0
2009-12-28,20.343,20.519,20.269,20.438,9213968,0
2009-12-29,20.476,20.623,20.388,20.539,9182818,0
2009-12-30,20.5,20.78,20.476,20.693,10755674,0
2009-12-31,20.698,20.78,20.436,20.442,11639794,0
2010-01-04,20.589,20.657,20.358,20.457,17788114,0
2010-01-05,20.447,20.51,20.175,20.438,21999566,0
2010-01-06,20.657,21.265,20.604,21.149,34610963,0
2010-01-07,21.124,21.333,21.053,21.199,22111169,0
2010-01-08,21.227,21.309,20.907,21.044,18644985,0
2010-01-11,20.992,21.275,20.931,21.207,18412784,0
2010-01-12,21.207,21.29,21.039,21.236,14780770,0
2010-01-13,21.295,21.671,21.203,21.502,18886145,0
2010-01-14,21.468,21.728,21.355,21.478,17868556,0
2010-01-15,21.536,21.728,21.157,21.507,20178462,0
2010-01-19,21.605,22.018,21.605,21.865,22124623,0
2010-01-20,21.801,21.898,21.468,21.757,16891388,0
2010-01-21,21.87,21.97,21.35,21.63,25718411,0
2010-01-22,21.643,21.931,21.569,21.772,23153264,0
2010-01-25,21.805,21.926,21.584,21.596,21870460,0
2010-01-26,21.493,21.546,21.114,21.199,21833926,0
2010-01-27,22.168,22.83,22.144,22.698,60049563,0
2010-01-28,22.305,22.649,22.158,22.446,29513756,0
2010-01-29,22.513,22.914,22.441,22.806,26563323,0
2010-02-01,22.811,22.845,22.498,22.589,19532145,0
2010-02-02,22.542,22.942,22.436,22.942,20412085,0
2010-02-03,22.821,22.821,22.281,22.461,29241830,0
2010-02-04,22.367,22.422,21.907,21.956,24835063,0
2010-02-05,21.956,22.139,21.473,21.912,30602228,0
2010-02-08,21.88,21.96,21.579,21.777,16355237,0
2010-02-09,22.023,22.207,21.757,21.875,20098803,0
2010-02-10,21.922,22.107,21.588,21.718,24066788,0
2010-02-11,21.62,22.243,21.541,22.093,24291817,0
2010-02-12,21.88,22.258,21.832,22.212,20157516,0
2010-02-16,22.668,22.693,21.875,22.144,27806247,0
2010-02-17,22.177,23.151,22.177,22.986,37745180,0
2010-02-18,23.02,23.387,22.991,23.364,27384338,0
2010-02-19,23.222,23.359,23.046,23.076,24740138,0
2010-02-22,22.951,23.056,22.498,22.622,29508038,0
2010-02-23,22.664,22.725,22.344,22.372,21242583,0
2010-02-24,22.513,22.668,22.344,22.47,20050479,0
2010-02-25,22.098,22.426,22.018,22.4,25195814,0
2010-02-26,22.441,22.528,22.238,22.493,20104219,0
2010-03-01,22.649,22.748,22.39,22.446,19813221,0
2010-03-02,22.309,22.47,22.202,22.461,16464916,0
2010-03-03,22.436,22.523,22.324,22.475,18661819,0
2010-03-04,22.314,22.4,22.078,22.233,21059623,0
2010-03-05,22.229,22.513,22.168,22.493,17082823,0
2010-03-08,22.4,22.461,22.093,22.212,15469181,0
2010-03-09,22.149,22.556,22.111,22.414,15389310,0
2010-03-10,22.422,22.561,22.324,22.339,13451956,0
2010-03-11,22.248,22.358,22.032,22.253,19336968,0
2010-03-12,22.456,22.561,22.182,22.404,17587502,0
2010-03-15,22.422,22.556,22.295,22.451,13189193,0
2010-03-16,22.418,22.488,22.309,22.426,11380631,0
2010-03-17,22.395,22.484,22.158,22.291,16471356,0
2010-03-18,22.319,22.441,22.197,22.404,11798819,0
2010-03-19,22.579,22.678,22.158,22.617,40815298,0
2010-03-22,22.579,22.986,22.579,22.748,15512964,0
2010-03-23,22.791,22.886,22.409,22.565,18354265,0
2010-03-24,22.538,22.57,22.253,22.344,15347391,0
2010-03-25,22.426,22.441,21.62,21.71,42600048,0
2010-03-26,21.733,21.898,21.251,21.422,25128402,0
2010-03-29,21.439,21.837,21.417,21.676,15502141,0
2010-03-30,21.757,21.801,21.402,21.55,16716084,0
2010-03-31,21.507,21.615,21.417,21.483,14924160,0
2010-04-01,21.536,21.743,21.393,21.564,11840467,0
2010-04-05,21.71,21.824,21.454,21.657,13412203,0
2010-04-06,21.498,21.63,21.459,21.502,11918003,0
2010-04-07,21.502,21.584,21.36,21.473,12613506,0
2010-04-08,21.493,21.718,21.309,21.648,15622333,0
2010-04-09,21.662,21.715,21.502,21.639,14912826,0
2010-04-12,21.615,21.787,21.592,21.671,13545759,0
2010-04-13,21.667,22.023,21.62,21.898,25420662,0
2010-04-14,21.805,22.028,21.639,21.762,17807996,0
2010-04-15,21.705,21.819,21.355,21.412,18610059,0
2010-04-16,21.393,21.676,21.378,21.592,19904284,0
2010-04-19,21.63,21.718,21.355,21.61,14867456,0
2010-04-20,21.588,21.723,21.149,21.295,29155124,0
2010-04-21,19.841,20.078,18.851,19.257,154927983,0
2010-04-22,19.498,19.664,19.121,19.177,85180618,0
2010-04-23,19.352,19.73,19.305,19.687,44367667,0
2010-04-26,19.612,19.656,19.154,19.163,0,0
2010-04-27,19.295,19.442,18.992,19.073,37093084,0
2010-04-28,19.069,19.31,19.012,19.221,29432339,0
2010-04-29,19.3,19.41,19.049,19.087,35466174,0
2010-04-30,19.419,19.419,18.687,18.762,43065215,0
2010-05-03,18.742,18.956,18.687,18.785,26600177,0
2010-05-04,18.612,18.667,18.152,18.205,44265036,0
2010-05-05,18.181,19.073,18.081,18.997,53158278,0
2010-05-06,18.78,19.017,17.959,18.51,41301996,0
2010-05-07,18.403,18.578,17.992,18.129,40276120,0
2010-05-10,18.468,18.798,17.973,18.133,40488693,0
2010-05-11,18.355,19.021,18.298,18.548,32699715,0
2010-05-12,18.78,19.002,18.592,18.97,28873214,0
2010-05-13,18.987,19.064,18.63,18.647,20311793,0
2010-05-14,18.626,18.767,17.741,17.849,58427343,0
2010-05-17,17.823,18.091,17.699,18.061,29412296,0
2010-05-18,18.114,18.365,18.014,18.086,22394641,0
2010-05-19,18.133,18.634,18.001,18.428,36803505,0
2010-05-20,18.238,18.256,17.447,17.467,52261732,0
2010-05-21,17.16,17.567,17.051,17.277,40947821,0
2010-05-24,17.155,17.419,16.971,17.174,26415888,0
2010-05-25,16.924,17.136,16.83,17.094,29586930,0
2010-05-26,17.103,17.341,16.433,16.451,46350424,0
2010-05-27,16.768,17.146,16.653,17.121,34822259,0
2010-05-28,17.098,17.232,16.943,16.971,28056280,0
2010-06-01,16.994,17.146,16.73,16.738,20046021,0
2010-06-02,16.867,17.014,16.635,17.009,27690065,0
2010-06-03,16.938,17.16,16.815,16.961,23709588,0
2010-06-04,16.63,16.763,16.329,16.398,35824487,0
2010-06-07,16.48,16.532,16.234,16.272,27944453,0
2010-06-08,16.257,16.305,15.516,15.81,53301378,0
2010-06-09,15.855,15.96,15.536,15.55,34233260,0
2010-06-10,15.686,16.018,15.628,15.931,27922077,0
2010-06-11,15.829,16.37,15.829,16.315,24682611,0
2010-06-14,16.418,16.658,16.334,16.366,19622519,0
2010-06-15,16.475,16.805,16.39,16.787,23220813,0
2010-06-16,16.635,17.071,16.347,16.919,22820443,0
2010-06-17,17.009,17.051,16.782,16.994,20141745,0
2010-06-18,17.009,17.245,16.89,17.019,28775052,0
2010-06-21,17.085,17.245,16.984,17.056,16593932,0
2010-06-22,17.131,17.383,16.933,16.966,21870643,0
2010-06-23,16.849,17.213,16.845,17.107,15758023,0
2010-06-24,17.014,17.179,16.825,16.876,19528788,0
2010-06-25,16.895,17.397,16.849,17.174,27297225,0
2010-06-28,17.223,17.241,16.768,16.9,13736681,0
2010-06-29,16.73,16.825,16.413,16.522,19183471,0
2010-06-30,16.428,16.598,16.187,16.197,21098674,0
2010-07-01,16.168,16.192,15.733,16.128,25308727,0
2010-07-02,16.168,16.612,16.148,16.475,20665681,0
2010-07-06,16.616,16.735,16.262,16.428,22482663,0
2010-07-07,16.38,16.542,16.192,16.507,24769454,0
2010-07-08,16.561,16.569,16.225,16.451,26565340,0
2010-07-09,16.408,16.498,16.286,16.413,20129260,0
2010-07-12,16.39,16.408,16.207,16.29,20070140,0
2010-07-13,16.398,16.748,16.31,16.63,19009145,0
2010-07-14,16.678,16.768,16.394,16.448,23097261,0
2010-07-15,16.517,16.648,16.347,16.489,22700159,0
2010-07-16,16.29,16.485,15.039,15.091,66167298,0
2010-07-19,15.184,15.666,15.114,15.55,35405194,0
2010-07-20,15.431,15.61,15.369,15.592,27486239,0
2010-07-21,15.36,15.801,14.992,15.55,63752449,0
2010-07-22,15.615,15.998,15.6,15.96,31116512,0
2010-07-23,15.926,15.974,15.516,15.796,26621734,0
2010-07-26,15.691,15.921,15.166,15.776,35986952,0
2010-07-27,15.801,15.846,15.506,15.776,97638374,0
2010-07-28,15.834,16.051,15.666,15.791,31742141,0
2010-07-29,16.158,16.272,15.661,15.786,24957177,0
2010-07-30,15.733,15.916,15.633,15.743,23208230,0
2010-08-02,16.018,16.337,15.946,16.281,27869175,0
2010-08-03,16.239,16.443,16.178,16.29,16580066,0
2010-08-04,16.385,16.683,16.262,16.639,24793526,0
2010-08-05,16.612,17.061,16.502,16.881,31563472,0
2010-08-06,16.83,16.946,16.678,16.924,23921272,0
2010-08-09,17.009,17.033,16.82,16.895,18474799,0
2010-08-10,16.796,17.071,16.712,16.91,21184541,0
2010-08-11,16.678,16.717,16.281,16.329,24804695,0
2010-08-12,16.124,16.448,16.064,16.375,19296575,0
2010-08-13,16.305,16.489,16.207,16.211,16996353,0
2010-08-16,16.211,16.225,15.921,15.998,22677868,0
2010-08-17,16.078,16.347,15.955,16.133,21573909,0
2010-08-18,16.064,16.133,15.936,15.951,42572983,0
2010-08-19,15.887,15.907,15.577,15.651,29293292,0
2010-08-20,15.619,15.647,15.313,15.422,27238641,0
2010-08-23,15.55,15.647,15.492,15.521,20434895,0
2010-08-24,15.326,15.435,15.162,15.162,33592191,0
2010-08-25,15.166,15.511,15.132,15.506,26823598,0
2010-08-26,15.536,15.56,15.071,15.152,34809873,0
2010-08-27,15.157,15.393,15.024,15.365,31112342,0
2010-08-30,15.289,15.444,15.208,15.317,26366302,0
2010-08-31,15.228,15.365,15.006,15.039,40639820,0
2010-09-01,15.147,15.615,15.142,15.6,32378329,0
2010-09-02,15.54,15.796,15.463,15.661,17224816,0
2010-09-03,15.87,16.086,15.738,16.073,23665994,0
2010-09-07,16.059,16.059,15.651,15.7,16581741,0
2010-09-08,15.756,16.051,15.728,16.023,15780851,0
2010-09-09,16.023,16.133,15.96,16.086,11298210,0
2010-09-10,16.148,16.334,16.051,16.247,15770942,0
2010-09-13,16.337,16.366,16.124,16.247,15431097,0
2010-09-14,16.173,16.352,16.168,16.305,15501787,0
2010-09-15,16.262,16.485,16.197,16.461,11788795,0
2010-09-16,16.305,16.537,16.243,16.522,15536569,0
2010-09-17,16.517,16.584,16.277,16.329,29931215,0
2010-09-20,16.329,16.862,16.324,16.815,23635374,0
2010-09-21,16.782,16.989,16.616,16.961,20169111,0
2010-09-22,16.956,17.245,16.943,17.014,20814445,0
2010-09-23,16.956,17.111,16.867,16.905,18500808,0
2010-09-24,17.174,17.368,17.014,17.267,16251563,0
2010-09-27,17.198,17.223,16.929,16.943,11177428,0
2010-09-28,16.938,17.267,16.872,17.076,21182312,0
2010-09-29,16.989,16.994,16.815,16.946,16288250,0
2010-09-30,16.938,17.155,16.772,16.825,21086584,0
2010-10-01,16.91,17.116,16.801,16.895,14719426,0
2010-10-04,16.849,16.961,16.658,16.708,16730714,0
2010-10-05,16.867,17.103,16.805,17.019,19533632,0
2010-10-06,17.019,17.056,16.738,16.89,17910606,0
2010-10-07,16.938,17.15,16.876,17.131,12413045,0
2010-10-08,17.09,17.241,16.98,17.165,13452474,0
2010-10-11,17.146,17.213,17.046,17.107,11682847,0
2010-10-12,16.989,17.146,16.872,17.061,16466429,0
2010-10-13,17.103,17.378,17.103,17.331,14267934,0
2010-10-14,17.414,17.567,17.321,17.383,18560237,0
2010-10-15,17.576,17.877,17.481,17.828,29225137,0
2010-10-18,17.906,17.949,17.723,17.736,18058889,0
2010-10-19,17.666,17.788,17.241,17.354,24440151,0
2010-10-20,17.666,18.543,17.613,18.138,42633707,0
2010-10-21,18.256,18.477,18.191,18.472,26742222,0
2010-10-22,18.468,18.482,18.27,18.477,15475804,0
2010-10-25,18.616,18.818,18.558,18.682,21450353,0
2010-10-26,18.639,18.718,18.457,18.715,14330054,0
2010-10-27,18.538,18.794,18.428,18.642,16153048,0
2010-10-28,18.696,18.89,18.662,18.833,14126511,0
2010-10-29,18.775,18.851,18.696,18.742,10831056,0
2010-11-01,18.87,19.242,18.841,19.012,21263018,0
2010-11-02,19.173,19.182,18.937,19.054,16503816,0
2010-11-03,18.979,19.073,18.667,18.808,17840611,0
2010-11-04,18.909,18.947,18.652,18.728,18588531,0
2010-11-05,18.701,18.706,18.219,18.403,24373089,0
2010-11-08,18.284,18.384,18.043,18.345,23411392,0
2010-11-09,18.336,18.37,18.1,18.195,20604518,0
2010-11-10,18.279,18.316,18.048,18.298,18845376,0
2010-11-11,18.223,18.433,18.129,18.418,16455998,0
2010-11-12,18.21,18.284,17.783,17.858,25637235,0
2010-11-15,17.944,18.152,17.863,17.954,15614058,0
2010-11-16,17.906,18.219,17.823,17.873,20531351,0
2010-11-17,17.949,17.949,17.694,17.813,20906247,0
2010-11-18,17.978,18.143,17.831,17.931,16614982,0
2010-11-19,17.954,18.034,17.849,17.992,17912977,0
2010-11-22,17.863,18.048,17.713,17.813,15084658,0
2010-11-23,17.674,17.765,17.452,17.472,19260145,0
2010-11-24,17.76,17.868,17.689,17.849,20749173,0
2010-11-26,17.699,17.732,17.529,17.529,5829293,0
2010-11-29,17.5,17.562,17.316,17.51,20724570,0
2010-11-30,17.354,17.354,17.121,17.245,31065318,0
2010-12-01,17.543,17.689,17.462,17.576,32456601,0
2010-12-02,17.596,17.828,17.452,17.813,23223999,0
2010-12-03,17.718,17.732,17.51,17.6,13362233,0
2010-12-06,17.552,17.581,17.306,17.346,14691713,0
2010-12-07,17.572,17.778,17.505,17.557,18168050,0
2010-12-08,17.632,17.76,17.581,17.651,16491907,0
2010-12-09,17.661,17.684,17.433,17.477,16352101,0
2010-12-10,17.548,17.808,17.447,17.769,17702237,0
2010-12-13,17.732,17.808,17.368,17.401,21190466,0
2010-12-14,17.51,17.646,17.401,17.581,18337473,0
2010-12-15,17.514,17.694,17.472,17.627,16497980,0
2010-12-16,17.596,17.906,17.576,17.882,18982469,0
2010-12-17,17.828,17.845,17.548,17.572,36909883,0
2010-12-20,17.608,17.765,17.529,17.572,15437031,0
2010-12-21,17.642,17.671,17.236,17.272,20135998,0
2010-12-22,17.252,17.272,17.111,17.169,20249554,0
2010-12-23,17.09,17.165,16.951,17.131,18834551,0
2010-12-27,17.098,17.262,16.933,17.203,11666451,0
2010-12-28,17.198,17.291,17.098,17.111,8273770,0
2010-12-29,17.136,17.287,17.098,17.198,9550631,0
2010-12-30,17.179,17.232,17.029,17.131,9031548,0
2010-12-31,17.098,17.174,17.009,17.121,10054758,0
2011-01-03,17.267,17.591,17.267,17.282,19970030,0
2011-01-04,17.419,17.543,17.326,17.477,21110775,0
2011-01-05,17.383,17.823,17.351,17.732,23213915,0
2011-01-06,17.765,17.849,17.674,17.723,16824680,0
2011-01-07,17.684,17.828,17.6,17.718,12910492,0
2011-01-10,17.627,17.745,17.316,17.321,21998082,0
2011-01-11,17.363,17.6,17.213,17.562,22503638,0
2011-01-12,17.622,17.873,17.567,17.868,15088538,0
2011-01-13,17.896,18.205,17.868,18.01,20234135,0
2011-01-14,17.969,18.181,17.892,18.056,12854054,0
2011-01-18,18.191,18.398,18.124,18.284,19310169,0
2011-01-19,18.219,18.293,17.964,18.024,17069050,0
2011-01-20,18.019,18.238,17.964,18.034,20159771,0
2011-01-21,18.005,18.166,17.911,18.043,13260652,0
2011-01-24,17.944,18.133,17.906,18.1,13639255,0
2011-01-25,17.992,18.129,17.845,18.029,21950306,0
2011-01-26,17.931,18.833,17.887,18.738,44675094,0
2011-01-27,18.672,18.723,18.336,18.398,29762986,0
2011-01-28,18.46,18.563,18.024,18.052,20305831,0
2011-01-31,18.043,18.238,17.916,18.133,14073636,0
2011-02-01,18.303,18.326,18.086,18.191,18655010,0
2011-02-02,18.133,18.78,18.105,18.642,23922321,0
2011-02-03,18.583,18.607,18.265,18.298,18323173,0
2011-02-04,18.408,18.413,18.071,18.326,15521375,0
2011-02-07,18.326,18.331,18.052,18.133,14844592,0
2011-02-08,18.076,18.374,18.048,18.326,8976914,0
2011-02-09,18.355,18.398,17.944,18.043,13421200,0
2011-02-10,18.056,18.181,17.992,18.119,17388298,0
2011-02-11,18.001,18.148,17.954,18.138,13982455,0
2011-02-14,18.138,18.223,18.01,18.219,12371075,0
2011-02-15,18.186,18.433,18.024,18.423,14704912,0
2011-02-16,18.413,18.757,18.331,18.612,24577992,0
2011-02-17,18.553,18.642,18.46,18.563,12238658,0
2011-02-18,18.597,18.794,18.46,18.568,15472611,0
2011-02-22,18.374,18.524,18.081,18.195,17383765,0
2011-02-23,18.181,18.242,17.954,17.964,15692961,0
2011-02-24,17.954,18.365,17.873,18.321,16830974,0
2011-02-25,18.413,18.543,18.181,18.433,14981496,0
2011-02-28,18.524,18.639,18.336,18.418,14587609,0
2011-03-01,18.482,18.558,18.191,18.219,12233805,0
2011-03-02,18.195,18.642,18.166,18.442,13773066,0
2011-03-03,18.626,18.923,18.583,18.895,18250288,0
2011-03-04,18.979,19.502,18.895,19.234,31600385,0
2011-03-07,19.385,19.57,19.224,19.4,22483532,0
2011-03-08,19.4,19.575,19.267,19.489,16269922,0
2011-03-09,19.489,19.754,19.437,19.678,16956134,0
2011-03-10,19.437,19.555,19.342,19.362,15751765,0
2011-03-11,19.352,19.498,19.234,19.29,11992684,0
2011-03-14,19.136,19.372,19.116,19.257,12858299,0
2011-03-15,18.846,19.026,18.752,18.798,22026286,0
2011-03-16,18.692,18.956,18.457,18.823,25253382,0
2011-03-17,19.007,19.145,18.86,19.044,15826462,0
2011-03-18,19.092,19.247,18.97,18.97,23862726,0
2011-03-21,19.163,19.342,19.017,19.021,12394716,0
2011-03-22,19.021,19.158,18.856,19.107,14026600,0
2011-03-23,19.049,19.715,19.044,19.522,34189305,0
2011-03-24,19.656,20.024,19.575,19.861,25926061,0
2011-03-25,19.948,20.103,19.821,19.881,20541329,0
2011-03-28,19.91,19.934,19.701,19.715,15347757,0
2011-03-29,19.735,19.876,19.673,19.866,10171542,0
2011-03-30,20.046,20.269,20.028,20.083,15229656,0
2011-03-31,20.033,20.26,19.944,20.065,23581163,0
2011-04-01,19.944,20.161,19.901,20.156,14267944,0
2011-04-04,20.193,20.284,20.151,20.227,12776957,0
2011-04-05,20.137,20.197,19.701,19.768,19246018,0
2011-04-06,19.841,19.977,19.715,19.715,18175034,0
2011-04-07,19.668,19.793,19.57,19.607,15436616,0
2011-04-08,19.673,19.73,19.39,19.489,18623700,0
2011-04-11,19.531,19.659,19.4,19.48,11892055,0
2011-04-12,19.442,19.494,19.367,19.437,9296176,0
2011-04-13,19.527,19.74,19.419,19.536,18794363,0
2011-04-14,19.437,19.783,19.367,19.773,17035232,0
2011-04-15,19.773,19.773,19.512,19.701,17076208,0
2011-04-18,19.545,19.56,19.021,19.049,23734653,0
2011-04-19,19.073,19.207,18.982,19.197,16320575,0
2011-04-20,19.362,19.376,19.054,19.267,24236177,0
2011-04-21,18.723,18.899,18.408,18.457,46675027,0
2011-04-25,18.534,18.612,18.326,18.519,24749834,0
2011-04-26,18.607,18.747,18.5,18.672,19486341,0
2011-04-27,18.706,18.909,18.616,18.846,24796446,0
2011-04-28,18.837,18.88,18.393,18.592,27916725,0
2011-04-29,18.553,18.602,18.35,18.35,28177481,0
2011-05-02,18.438,19.324,18.428,19.216,29805990,0
2011-05-03,19.305,19.715,19.039,19.682,24790324,0
2011-05-04,19.602,19.725,19.329,19.527,22119147,0
2011-05-05,19.456,19.545,19.163,19.192,17866428,0
2011-05-06,19.319,19.527,19.3,19.376,16492508,0
2011-05-09,19.362,19.617,19.295,19.485,17209743,0
2011-05-10,19.498,19.641,19.229,19.39,16828911,0
2011-05-11,19.414,19.456,19.044,19.262,24339029,0
2011-05-12,19.238,19.531,19.238,19.507,19171114,0
2011-05-13,19.555,19.807,19.385,19.465,25109880,0
2011-05-16,19.433,19.461,19.097,19.163,18760047,0
2011-05-17,19.163,19.163,18.937,19.121,17040500,0
2011-05-18,19.069,19.087,18.89,19.059,16916731,0
2011-05-19,19.15,19.177,18.895,18.987,14874961,0
2011-05-20,19.207,19.465,19.154,19.362,22304769,0
2011-05-23,19.136,19.168,18.992,19.102,13818154,0
2011-05-24,19.092,19.271,18.956,19.097,13424141,0
2011-05-25,19.092,19.158,19.002,19.126,12345797,0
2011-05-26,19.044,19.372,19.007,19.324,14785784,0
2011-05-27,19.333,19.522,19.305,19.461,10507766,0
2011-05-31,19.489,19.735,19.47,19.72,14548246,0
2011-06-01,19.641,19.768,19.498,19.502,16161643,0
2011-06-02,19.437,19.602,19.41,19.565,11720465,0
2011-06-03,19.38,19.565,19.267,19.395,14796868,0
2011-06-06,19.3,19.414,19.229,19.329,10957849,0
2011-06-07,19.38,19.489,19.234,19.385,10419682,0
2011-06-08,19.376,19.527,19.257,19.442,10585537,0
2011-06-09,19.456,19.697,19.395,19.447,13207369,0
2011-06-10,19.419,19.419,18.997,19.007,12692498,0
2011-06-13,18.639,19.002,18.543,18.88,18730754,0
2011-06-14,19.007,19.017,18.77,18.794,16486778,0
2011-06-15,18.711,18.979,18.657,18.733,16045601,0
2011-06-16,18.747,18.823,18.63,18.733,19935305,0
2011-06-17,18.798,18.856,18.583,18.677,16674396,0
2011-06-20,18.639,18.97,18.639,18.947,11011994,0
2011-06-21,18.885,18.928,18.687,18.851,14482019,0
2011-06-22,18.803,19.111,18.733,18.923,11267098,0
2011-06-23,18.77,18.997,18.583,18.96,12726687,0
2011-06-24,18.947,18.947,18.701,18.762,13541527,0
2011-06-27,18.794,19.035,18.639,18.982,8833706,0
2011-06-28,18.992,19.429,18.914,19.347,12447422,0
2011-06-29,19.607,19.692,19.489,19.555,14297930,0
2011-06-30,19.641,19.71,19.522,19.565,11835001,0
2011-07-01,19.579,19.828,19.55,19.821,13185636,0
2011-07-05,19.788,19.836,19.57,19.641,9407307,0
2011-07-06,19.71,19.962,19.678,19.962,12946915,0
2011-07-07,20.046,20.175,20.004,20.171,11417078,0
2011-07-08,20.171,20.197,19.934,20.051,10080062,0
2011-07-11,19.901,19.915,19.433,19.498,14340301,0
2011-07-12,19.38,19.778,19.372,19.632,15488563,0
2011-07-13,19.692,19.92,19.607,19.659,10436665,0
2011-07-14,19.673,19.836,19.47,19.498,10078885,0
2011-07-15,19.498,19.54,19.229,19.372,12810798,0
2011-07-18,19.324,19.41,19.049,19.281,11045784,0
2011-07-19,19.324,19.821,19.319,19.701,17760389,0
2011-07-20,19.735,19.962,19.701,19.745,13989936,0
2011-07-21,19.901,20.368,19.866,20.306,17789811,0
2011-07-22,20.348,20.549,20.227,20.417,13299792,0
2011-07-25,20.334,20.466,20.137,20.146,10988559,0
2011-07-26,20.055,20.212,19.856,19.92,15695895,0
2011-07-27,19.783,20.438,19.715,20.301,26321187,0
2011-07-28,20.245,20.544,20.197,20.397,15023017,0
2011-07-29,20.137,20.358,19.995,20.014,20206608,0
2011-08-01,20.123,20.292,19.475,19.617,17131317,0
2011-08-02,19.456,19.735,19.069,19.097,21222369,0
2011-08-03,19.136,19.158,18.355,18.77,25716726,0
2011-08-04,18.534,18.602,17.656,17.684,30091562,0
2011-08-05,17.684,18.091,17.477,17.841,30953729,0
2011-08-08,17.514,17.845,17.116,17.397,37319488,0
2011-08-09,17.6,18.043,17.081,18.019,35573640,0
2011-08-10,17.911,17.973,16.668,16.698,32916596,0
2011-08-11,16.845,17.6,16.791,17.419,30928984,0
2011-08-12,17.505,17.755,17.267,17.684,17095712,0
2011-08-15,17.661,17.699,17.094,17.608,29409386,0
2011-08-16,17.608,18.464,17.586,18.355,27349189,0
2011-08-17,18.321,18.472,18.005,18.166,19812591,0
2011-08-18,17.765,17.877,17.457,17.613,20752024,0
2011-08-19,17.373,17.858,17.359,17.576,23907052,0
2011-08-22,17.911,18.143,17.745,17.877,18344044,0
2011-08-23,17.873,18.452,17.778,18.447,18711033,0
2011-08-24,18.316,18.423,17.831,18.024,19554184,0
2011-08-25,18.081,18.157,17.863,17.983,13545579,0
2011-08-26,17.949,18.311,17.671,18.298,16617173,0
2011-08-29,18.398,18.803,18.242,18.798,11683896,0
2011-08-30,18.687,19.021,18.642,18.947,11749723,0
2011-08-31,18.997,19.035,18.687,18.841,12106225,0
2011-09-01,18.88,19.017,18.672,18.696,12657956,0
2011-09-02,18.457,18.662,18.331,18.341,10576081,0
2011-09-06,17.954,18.336,17.858,18.256,15754841,0
2011-09-07,18.482,18.808,18.365,18.803,12391303,0
2011-09-08,18.63,18.856,18.538,18.667,11264448,0
2011-09-09,18.487,18.558,17.755,17.863,18060665,0
2011-09-12,17.666,17.983,17.586,17.944,14386793,0
2011-09-13,17.969,18.105,17.788,18.052,10859058,0
2011-09-14,18.052,18.77,18.052,18.607,18919093,0
2011-09-15,18.803,18.86,18.514,18.813,11656416,0
2011-09-16,18.992,19.238,18.828,19.092,27810767,0
2011-09-19,18.974,19.021,18.738,18.923,12936512,0
2011-09-20,18.965,19.498,18.904,19.295,17352590,0
2011-09-21,19.187,19.319,18.723,18.742,13063756,0
2011-09-22,18.388,18.408,17.916,18.114,27394557,0
2011-09-23,18.01,18.247,17.755,18.157,17191825,0
2011-09-26,18.823,18.895,18.626,18.687,7776573,0
2011-09-27,18.899,19.039,18.833,18.923,8396165,0
2011-09-28,18.909,19.035,18.51,18.51,12754886,0
2011-09-29,18.728,18.885,18.2,18.543,10434896,0
2011-09-30,18.321,18.597,18.223,18.331,15373048,0
2011-10-03,18.331,18.482,17.858,17.863,17121176,0
2011-10-04,17.637,17.94,17.351,17.896,19799844,0
2011-10-05,17.94,18.5,17.828,18.495,16333151,0
2011-10-06,18.438,18.733,18.321,18.733,12158826,0
2011-10-07,18.711,18.752,18.331,18.573,13609231,0
2011-10-10,18.88,19.207,18.828,19.207,11767471,0
2011-10-11,19.182,19.333,18.687,18.757,13116675,0
2011-10-12,18.982,19.211,18.77,19.035,13345948,0
2011-10-13,18.97,19.242,18.928,19.202,9854471,0
2011-10-14,19.247,19.319,18.942,19.102,10148128,0
2011-10-17,19.035,19.192,18.767,18.833,13287904,0
2011-10-18,18.785,19.337,18.767,19.257,14307611,0
2011-10-19,19.305,19.522,19.163,19.276,13305651,0
2011-10-20,19.257,19.489,19.087,19.376,12684332,0
2011-10-21,19.555,19.75,19.433,19.593,14820850,0
2011-10-24,19.598,19.871,19.56,19.836,11037340,0
2011-10-25,19.73,19.881,19.372,19.4,12057444,0
2011-10-26,19.607,19.664,19.083,19.602,13072215,0
2011-10-27,19.812,19.934,19.612,19.896,15443892,0
2011-10-28,19.866,20.306,19.807,20.217,16244733,0
2011-10-31,20.019,20.055,19.682,19.682,13883718,0
2011-11-01,19.376,19.555,19.145,19.395,15482911,0
2011-11-02,19.57,19.607,19.229,19.385,13065026,0
2011-11-03,19.252,19.456,19.163,19.337,15308990,0
2011-11-04,19.229,19.385,18.956,19.238,10709207,0
2011-11-07,19.329,19.437,19.116,19.41,9233980,0
2011-11-08,19.433,19.522,19.242,19.475,10449941,0
2011-11-09,19.107,19.136,18.752,18.837,16038027,0
2011-11-10,18.951,19.026,18.692,18.974,11678180,0
2011-11-11,19.168,19.522,19.154,19.41,11706592,0
2011-11-14,19.4,19.433,19.073,19.116,9135626,0
2011-11-15,19.116,19.337,19.054,19.216,8881263,0
2011-11-16,19.039,19.262,18.947,18.982,11265949,0
2011-11-17,18.96,19.136,18.634,18.715,13745804,0
2011-11-18,18.639,18.965,18.573,18.841,12816762,0
2011-11-21,17.481,17.576,16.277,17.131,91834692,0
2011-11-22,17.277,18.413,17.272,18.311,65034604,0
2011-11-23,18.157,18.923,18.014,18.728,54885621,0
2011-11-25,18.639,18.937,18.553,18.558,16190992,0
2011-11-28,18.634,19.012,18.592,18.803,30353932,0
2011-11-29,18.841,18.904,18.534,18.553,22335795,0
2011-11-30,18.667,18.937,18.63,18.828,28768381,0
2011-12-01,18.77,18.942,18.639,18.742,22138842,0
2011-12-02,18.89,18.904,18.519,18.616,20285636,0
2011-12-05,18.757,18.982,18.428,18.97,35920594,0
2011-12-06,18.923,19.049,18.742,18.803,19677956,0
2011-12-07,18.752,18.798,18.616,18.626,18412539,0
2011-12-08,18.578,18.616,18.274,18.298,15350344,0
2011-12-09,18.5,18.667,18.393,18.433,12049229,0
2011-12-12,18.331,18.495,18.238,18.433,15814971,0
2011-12-13,18.35,18.534,18.2,18.233,16783854,0
2011-12-14,18.247,18.37,18.186,18.311,15564860,0
2011-12-15,18.423,18.482,18.171,18.186,14602894,0
2011-12-16,18.119,18.238,17.5,17.557,49040058,0
2011-12-19,17.567,17.94,17.472,17.703,17198985,0
2011-12-20,18.014,18.114,17.841,18.029,16997473,0
2011-12-21,17.997,18.365,17.992,18.355,12104053,0
2011-12-22,18.345,18.379,18.152,18.284,10119360,0
2011-12-23,18.408,18.583,18.303,18.563,9289936,0
2011-12-27,18.563,18.846,18.447,18.841,6882070,0
2011-12-28,18.833,18.992,18.733,18.846,13510080,0
2011-12-29,18.803,19.168,18.775,19.163,12989041,0
2011-12-30,19.054,19.4,19.017,19.337,10414264,0
2012-01-03,19.607,19.836,19.536,19.778,20704063,0
2012-01-04,19.821,19.871,19.701,19.851,17182144,0
2012-01-05,19.846,20.301,19.841,20.088,19505975,0
2012-01-06,19.981,20.363,19.939,20.212,14540517,0
2012-01-09,20.073,20.31,20.009,20.189,17780142,0
2012-01-10,20.353,21.28,20.288,20.907,31864575,0
2012-01-11,20.784,21.072,20.686,20.977,16372571,0
2012-01-12,20.967,21.246,20.775,21.212,16236457,0
2012-01-13,21.058,21.256,20.789,21.207,19560062,0
2012-01-17,21.285,21.97,21.199,21.856,25626342,0
2012-01-18,21.865,22.466,21.782,22.446,27824545,0
2012-01-19,22.349,22.431,22.107,22.305,25460067,0
2012-01-20,22.212,22.422,22.124,22.414,14896188,0
2012-01-23,22.324,22.414,22.217,22.382,16930055,0
2012-01-24,22.39,22.613,22.238,22.523,14822221,0
2012-01-25,22.456,22.906,22.409,22.816,16725751,0
2012-01-26,22.896,23.046,22.608,22.956,19253449,0
2012-01-27,22.901,23.146,22.835,23.02,15865745,0
2012-01-30,22.826,23.099,22.678,22.986,14980352,0
2012-01-31,22.891,23.094,22.854,23.086,14091720,0
2012-02-01,23.173,23.34,23.091,23.222,20760772,0
2012-02-02,23.226,23.447,22.854,23.297,18360794,0
2012-02-03,25.24,25.939,25.039,25.842,79733885,0
2012-02-06,25.655,26.695,25.626,26.472,40028939,0
2012-02-07,26.018,26.401,25.824,26.023,29097807,0
2012-02-08,25.778,25.939,25.433,25.64,24966736,0
2012-02-09,25.697,25.697,25.301,25.385,16663318,0
2012-02-10,25.319,25.495,25.24,25.395,15337535,0
2012-02-13,25.41,25.973,25.381,25.939,14852585,0
2012-02-14,25.742,25.939,25.589,25.778,15496317,0
2012-02-15,25.939,25.944,25.546,25.901,12901094,0
2012-02-16,25.944,26.103,25.755,25.896,18276177,0
2012-02-17,21.733,22.622,21.546,22.207,132270755,0
2012-02-21,21.965,22.088,21.067,21.114,41118165,0
2012-02-22,20.883,21.27,20.698,21.039,38139284,0
2012-02-23,21.261,21.412,20.962,21.333,23952415,0
2012-02-24,21.365,21.498,21.1,21.383,14554748,0
2012-02-27,21.261,21.407,21.153,21.35,16089527,0
2012-02-28,21.402,21.926,21.324,21.733,18909081,0
2012-02-29,21.738,21.837,21.449,21.511,19449899,0
2012-03-01,21.671,22.046,21.62,22.023,17477227,0
2012-03-02,22.083,22.339,21.865,22.202,16624381,0
2012-03-05,22.187,22.271,21.71,21.842,14631171,0
2012-03-06,21.536,21.815,21.439,21.676,19734672,0
2012-03-07,21.671,21.685,21.167,21.488,11659724,0
2012-03-08,21.592,22.192,21.588,21.984,14204085,0
2012-03-09,22.003,22.023,21.695,21.777,12259044,0
2012-03-12,21.884,21.993,21.728,21.81,8772414,0
2012-03-13,21.951,22.124,21.559,22.116,15088079,0
2012-03-14,22.116,22.163,21.922,22.046,11191619,0
2012-03-15,22.172,22.3,22.037,22.281,12968601,0
2012-03-16,22.253,22.382,22.008,22.078,18101275,0
2012-03-19,21.993,22.314,21.889,22.238,7417649,0
2012-03-20,22.207,22.238,22.037,22.168,12391100,0
2012-03-21,22.226,22.226,21.819,21.875,9198075,0
2012-03-22,21.715,22.073,21.615,22.032,9876894,0
2012-03-23,22.129,22.207,21.767,22.134,10209699,0
2012-03-26,22.207,22.329,22.055,22.309,12341262,0
2012-03-27,22.404,22.542,22.261,22.39,10093786,0
2012-03-28,22.418,22.565,22.172,22.386,10805387,0
2012-03-29,22.3,22.664,22.243,22.57,12051088,0
2012-03-30,22.678,23.142,22.644,23.086,15318147,0
2012-04-02,23.051,23.061,22.599,23.046,14830779,0
2012-04-03,22.932,23.086,22.431,22.725,18593964,0
2012-04-04,22.627,22.627,21.521,22.295,37618648,0
2012-04-05,22.222,22.622,22.207,22.565,17506965,0
2012-04-09,22.064,22.4,22.003,22.013,9759228,0
2012-04-10,21.926,22.028,21.579,21.625,15388597,0
2012-04-11,21.801,21.97,21.417,21.459,13919656,0
2012-04-12,21.541,21.752,21.449,21.6,13587404,0
2012-04-13,21.63,21.805,21.483,21.502,13150094,0
2012-04-16,21.521,21.733,21.444,21.667,9938711,0
2012-04-17,21.832,22.168,21.787,22.055,9700355,0
2012-04-18,22.037,22.266,21.893,22.023,12172644,0
2012-04-19,25.727,25.867,24.381,24.687,76231313,0
2012-04-20,24.677,24.818,23.825,24.095,31531134,0
2012-04-23,23.864,24.521,23.812,24.289,17093088,0
2012-04-24,24.293,24.739,24.247,24.739,15164564,0
2012-04-25,24.791,24.842,24.412,24.837,13347847,0
2012-04-26,24.695,24.942,24.587,24.909,14135022,0
2012-04-27,24.804,25.158,24.431,24.643,12492466,0
2012-04-30,24.567,24.794,24.407,24.577,10882588,0
2012-05-01,24.543,24.557,24.233,24.302,13093589,0
2012-05-02,24.289,24.597,24.095,24.512,12391076,0
2012-05-03,24.548,24.626,24.156,24.279,10115298,0
2012-05-04,24.029,24.139,23.713,23.752,13508528,0
2012-05-07,23.684,23.771,23.519,23.577,12701787,0
2012-05-08,23.387,23.582,23.118,23.368,17482771,0
2012-05-09,23.624,23.997,23.292,23.926,18619317,0
2012-05-10,24.038,24.266,23.992,24.216,13809576,0
2012-05-11,24.682,24.682,24.186,24.492,20255201,0
2012-05-14,24.403,25.068,24.216,24.786,19948933,0
2012-05-15,24.714,24.739,24.412,24.507,12804590,0
2012-05-16,24.497,24.622,24.366,24.371,14359119,0
2012-05-17,24.356,24.465,23.669,23.669,12377118,0
2012-05-18,23.803,23.803,23.486,23.595,16729046,0
2012-05-21,23.637,24.057,23.624,24.043,12612462,0
2012-05-22,24.062,24.067,23.723,23.844,9092758,0
2012-05-23,23.728,23.812,23.506,23.718,10263662,0
2012-05-24,23.684,23.958,23.637,23.916,4992071,0
2012-05-25,23.973,23.983,23.708,23.854,6101026,0
2012-05-29,24.024,24.151,23.859,24.076,9638650,0
2012-05-30,23.926,24.017,23.708,23.859,12135791,0
2012-05-31,23.808,23.864,23.433,23.6,14121799,0
2012-06-01,23.34,23.433,22.85,22.996,11917102,0
2012-06-04,22.996,23.34,22.901,23.251,9537455,0
2012-06-05,23.151,23.246,22.791,22.918,14493580,0
2012-06-06,22.942,23.335,22.927,23.255,7509649,0
2012-06-07,23.506,23.573,23.151,23.151,7518383,0
2012-06-08,23.104,23.538,23.066,23.452,7960299,0
2012-06-11,23.467,23.577,23.359,23.407,8973491,0
2012-06-12,23.354,23.442,23.056,23.349,7620053,0
2012-06-13,23.383,23.743,23.192,23.207,10091209,0
2012-06-14,23.307,23.698,23.251,23.665,13205458,0
2012-06-15,23.655,23.803,23.59,23.762,15741890,0
2012-06-18,23.788,23.849,23.59,23.723,9065015,0
2012-06-19,23.798,24.12,23.743,23.968,9444500,0
2012-06-20,24.024,24.196,23.798,23.992,8672404,0
2012-06-21,24.076,24.252,23.548,23.587,10644932,0
2012-06-22,23.573,23.94,23.457,23.869,12248202,0
2012-06-25,23.752,23.869,23.538,23.757,9154409,0
2012-06-26,23.743,23.916,23.669,23.798,6417798,0
2012-06-27,23.793,24.256,23.793,24.216,7167315,0
2012-06-28,24.171,24.191,23.501,23.641,10972066,0
2012-06-29,24.161,24.266,23.825,24.228,11466903,0
2012-07-02,24.186,24.412,24.09,24.398,7595918,0
2012-07-03,24.346,24.617,24.266,24.607,3796215,0
2012-07-05,24.582,24.639,24.256,24.311,6743820,0
2012-07-06,24.316,24.441,23.983,24.076,6948400,0
2012-07-09,24.148,24.341,24.029,24.331,7068934,0
2012-07-10,24.526,24.622,24.293,24.381,9649670,0
2012-07-11,23.812,24.024,23.646,23.94,19277833,0
2012-07-12,23.693,24.038,23.433,23.935,10571752,0
2012-07-13,23.884,24.22,23.864,24.176,7600086,0
2012-07-16,24.186,24.54,24.043,24.54,7671248,0
2012-07-17,24.799,25.029,24.567,24.961,12143125,0
2012-07-18,24.976,25.182,24.799,25.113,8991628,0
2012-07-19,25.113,25.522,24.971,25.4,11102884,0
2012-07-20,25.361,25.512,25.053,25.078,13135759,0
2012-07-23,24.753,24.753,24.412,24.517,8564902,0
2012-07-24,24.543,24.557,24.067,24.144,13790289,0
2012-07-25,24.196,24.302,23.997,24.186,7274276,0
2012-07-26,24.54,24.643,24.115,24.417,11472906,0
2012-07-27,25.495,26.263,25.333,26.222,29748677,0
2012-07-30,26.222,26.476,26.19,26.273,14970186,0
2012-07-31,25.919,26.307,25.665,25.668,13783538,0
2012-08-01,25.727,25.797,25.276,25.338,13897882,0
2012-08-02,27.357,27.8,26.472,27.068,62294778,0
2012-08-03,27.349,27.648,26.827,26.868,18163534,0
2012-08-06,26.907,27.275,26.809,27.232,12156299,0
2012-08-07,27.106,27.284,26.882,27.192,8838141,0
2012-08-08,26.921,27.058,26.695,26.845,9153068,0
2012-08-09,26.731,27.063,26.699,26.882,8394366,0
2012-08-10,26.868,26.897,26.681,26.822,6853770,0
2012-08-13,26.657,26.775,26.605,26.755,6636193,0
2012-08-14,26.921,27.319,26.822,27.201,11749379,0
2012-08-15,27.241,27.454,27.073,27.388,9241231,0
2012-08-16,26.897,27.403,26.605,26.784,21129560,0
2012-08-17,26.897,27.048,26.533,26.814,14273041,0
2012-08-20,26.845,26.868,26.392,26.69,7446785,0
2012-08-21,26.695,26.91,26.598,26.845,8621877,0
2012-08-22,26.741,26.977,26.676,26.686,7864301,0
2012-08-23,26.704,26.799,26.472,26.481,7501278,0
2012-08-24,26.59,27.213,26.524,27.068,12886169,0
2012-08-27,27.106,27.157,26.618,27.02,6604720,0
2012-08-28,27.201,27.521,27.182,27.227,11337705,0
2012-08-29,27.236,27.408,27.099,27.289,9303573,0
2012-08-30,27.246,27.36,27.04,27.172,7734502,0
2012-08-31,27.251,27.444,27.063,27.256,6470865,0
2012-09-04,27.172,27.524,26.941,27.408,9823897,0
2012-09-05,27.349,27.922,27.261,27.61,17452569,0
2012-09-06,27.786,28.126,27.761,28.107,14313848,0
2012-09-07,28.16,28.202,27.747,27.999,8592737,0
2012-09-10,27.98,28.301,27.889,28.188,11835437,0
2012-09-11,28.112,28.301,27.956,28.021,8346371,0
2012-09-12,28.131,28.301,28.088,28.229,12427443,0
2012-09-13,28.202,28.618,28.122,28.464,11662310,0
2012-09-14,28.427,29.605,28.348,29.302,31716085,0
2012-09-17,29.255,31.311,29.251,31.087,45488406,0
2012-09-18,30.836,31.915,30.768,31.547,39317185,0
2012-09-19,31.75,31.794,31.491,31.755,26585735,0
2012-09-20,31.574,31.843,31.211,31.806,18506616,0
2012-09-21,31.82,32.123,31.77,32.014,18928575,0
2012-09-24,31.515,31.886,31.456,31.731,10708192,0
2012-09-25,31.75,32.167,31.741,31.794,16694680,0
2012-09-26,31.676,32.065,31.077,31.211,17860479,0
2012-09-27,31.239,31.693,31.116,31.486,16951135,0
2012-09-28,31.404,31.471,30.989,31.338,13268512,0
2012-10-01,31.886,32.26,31.587,31.861,16054287,0
2012-10-02,32.018,32.832,31.987,32.683,28842186,0
2012-10-03,32.888,33.256,32.775,33.072,25758174,0
2012-10-04,33.072,33.233,32.653,32.916,22042341,0
2012-10-05,33.035,33.209,32.718,32.803,15390294,0
2012-10-08,32.93,33.219,32.883,32.984,9636545,0
2012-10-09,32.847,32.94,32.478,32.496,12070533,0
2012-10-10,32.577,32.713,31.891,31.954,19837263,0
2012-10-11,32.052,32.496,32.014,32.065,10601695,0
2012-10-12,32.322,32.458,32.001,32.098,7335889,0
2012-10-15,32.289,32.69,31.362,31.806,29316084,0
2012-10-16,31.954,32.363,31.866,32.307,13156582,0
2012-10-17,32.317,32.97,32.198,32.864,10936325,0
2012-10-18,32.516,32.662,32.225,32.265,15015660,0
2012-10-19,32.26,32.425,31.352,31.461,14123956,0
2012-10-22,31.461,31.601,31.077,31.362,10543507,0
2012-10-23,31.12,31.409,30.428,30.668,17130319,0
2012-10-24,32.453,32.883,31.92,32.289,26099055,0
2012-10-25,32.363,32.708,31.81,31.834,12656671,0
2012-10-26,31.76,32.284,31.419,31.688,12301637,0
2012-10-31,31.978,32.478,31.501,31.739,10720663,0
2012-11-01,31.987,32.293,31.688,31.891,9209646,0
2012-11-02,31.987,31.987,31.399,31.661,12250200,0
2012-11-05,31.552,31.794,31.061,31.676,7714081,0
2012-11-06,31.76,32.108,31.466,31.876,6630039,0
2012-11-07,31.641,31.76,30.866,30.923,14370373,0
2012-11-08,30.796,30.938,30.304,30.639,19351262,0
2012-11-09,30.526,31.347,30.482,30.715,19135198,0
2012-11-12,34.163,35.123,33.818,34.93,65154553,0
2012-11-13,35.091,35.662,34.276,34.344,39628737,0
2012-11-14,34.285,34.925,34.017,34.154,24746758,0
2012-11-15,34.04,34.523,33.597,34.437,17876113,0
2012-11-16,34.411,35.397,34.406,35.152,28055384,0
2012-11-19,35.34,35.548,34.85,35.35,19398245,0
2012-11-20,35.38,35.96,35.261,35.816,16174083,0
2012-11-21,35.785,35.903,35.33,35.695,8749201,0
2012-11-23,35.729,36.039,35.719,35.965,4291751,0
2012-11-26,35.738,35.836,35.283,35.657,11062266,0
2012-11-27,35.251,35.826,35.015,35.269,11851634,0
2012-11-28,35.222,35.412,34.5,35.38,11097476,0
2012-11-29,35.553,35.797,35.222,35.577,8141530,0
2012-11-30,35.615,35.705,35.251,35.434,9132998,0
2012-12-03,35.422,35.775,35.176,35.251,9851328,0
2012-12-04,35.557,35.836,35.015,35.038,10954226,0
2012-12-05,35.486,35.496,34.845,35.217,10265726,0
2012-12-06,35.355,35.388,34.805,34.874,13340644,0
2012-12-07,34.82,35.047,34.642,34.925,8063272,0
2012-12-10,35.081,35.297,34.951,35.081,8722467,0
2012-12-11,35.302,36.265,35.212,36.067,19500939,0
2012-12-12,36.082,36.436,35.94,36.015,12350168,0
2012-12-13,35.899,36.111,35.188,35.327,11840113,0
2012-12-14,35.293,35.293,34.707,35.076,10581991,0
2012-12-17,35.081,35.657,34.721,35.652,11631514,0
2012-12-18,35.797,36.2,35.511,35.836,8614838,0
2012-12-19,35.95,35.95,35.269,35.317,7645617,0
2012-12-20,35.417,35.458,34.721,34.8,10359096,0
2012-12-21,34.427,34.888,34.079,34.389,16734574,0
2012-12-24,34.272,34.479,34.225,34.329,3085370,0
2012-12-26,34.374,34.509,34.017,34.245,4156005,0
2012-12-27,34.168,34.656,33.716,34.3,8846349,0
2012-12-28,34.22,34.474,33.913,34.196,7157890,0
2012-12-31,34.137,34.83,33.882,34.702,9046020,0
2013-01-02,35.108,35.463,34.902,35.463,8404514,0
2013-01-03,35.486,35.834,35.312,35.412,6312866,0
2013-01-04,35.53,35.932,35.365,35.777,7541396,0
2013-01-07,36.328,36.417,36.001,36.323,8411795,0
2013-01-08,36.295,37.045,36.29,36.569,14150524,0
2013-01-09,36.597,36.796,36.344,36.791,8738486,0
2013-01-10,36.893,37.131,36.362,36.826,8759206,0
2013-01-11,36.893,37.075,36.549,36.888,8743804,0
2013-01-14,37.06,37.09,36.61,36.744,9695962,0
2013-01-15,36.574,37.017,36.417,36.549,9870176,0
2013-01-16,36.521,36.592,36.187,36.46,11022901,0
2013-01-17,36.564,36.898,36.195,36.631,9364099,0
2013-01-18,36.724,37.002,36.571,36.986,10422154,0
2013-01-22,37.121,37.173,36.612,36.811,8488048,0
2013-01-23,36.791,36.938,36.163,36.305,9511231,0
2013-01-24,36.521,37.206,36.422,37.041,11837800,0
2013-01-25,37.041,37.5,37.026,37.495,9653967,0
2013-01-28,37.854,37.979,37.05,37.269,6327531,0
2013-01-29,37.173,37.817,37.126,37.703,8931375,0
2013-01-30,37.769,38.166,37.468,37.655,7703905,0
2013-01-31,37.562,37.626,37.08,37.279,8419819,0
2013-02-01,37.959,38.875,37.741,38.327,13790021,0
2013-02-04,38.468,38.647,37.335,37.409,13514331,0
2013-02-05,38.043,39.064,37.94,38.308,12198981,0
2013-02-06,38.166,38.381,37.37,37.713,12323539,0
2013-02-07,37.59,38.231,37.307,38.137,12381661,0
2013-02-08,38.1,38.997,37.94,38.647,9491552,0
2013-02-11,38.647,38.753,37.95,38.176,11706366,0
2013-02-12,38.231,38.695,38.082,38.582,10361566,0
2013-02-13,38.705,39.225,38.585,39.12,8426650,0
2013-02-14,38.912,39.45,38.846,39.309,9194091,0
2013-02-15,39.167,39.412,39.026,39.309,8488414,0
2013-02-19,39.922,40.671,39.743,39.952,12220962,0
2013-02-20,40.171,40.481,39.573,39.573,9939136,0
2013-02-21,39.519,39.546,38.912,39.253,10339580,0
2013-02-22,39.367,40.152,39.309,40.112,6497868,0
2013-02-25,40.443,40.963,39.743,39.771,10118075,0
2013-02-26,39.819,40.083,39.396,39.922,7615451,0
2013-02-27,40.055,40.907,39.762,40.528,8451414,0
2013-02-28,40.661,40.802,40.359,40.368,10693044,0
2013-03-01,40.282,41.095,40.045,41.058,12162694,0
2013-03-04,41.133,41.464,40.802,41.455,9328097,0
2013-03-05,41.909,43.071,41.909,42.542,15965984,0
2013-03-06,42.76,42.943,42.181,42.901,9039978,0
2013-03-07,42.617,42.711,42.058,42.473,9716708,0
2013-03-08,42.75,43.043,42.055,42.927,7286325,0
2013-03-11,42.985,43.418,42.691,43.409,7723507,0
2013-03-12,43.437,43.817,43.023,43.637,10493761,0
2013-03-13,43.608,43.608,43.088,43.345,6468197,0
2013-03-14,43.372,43.598,43.164,43.354,9502998,0
2013-03-15,43.288,43.467,42.483,42.681,15035659,0
2013-03-18,42.278,42.532,41.672,42.332,9613603,0
2013-03-19,42.342,42.522,41.368,41.938,9587849,0
2013-03-20,42.342,42.351,41.845,42.068,7451605,0
2013-03-21,42.001,42.278,41.821,42.088,13350392,0
2013-03-22,42.644,43.052,42.37,43.004,8773688,0
2013-03-25,43.477,43.588,42.291,42.502,12883454,0
2013-03-26,42.663,43.363,42.625,43.241,7537946,0
2013-03-27,43.656,45.195,43.391,45.092,19492589,0
2013-03-28,45.224,46.755,45.214,46.246,19581538,0
2013-04-01,46.31,46.461,45.272,45.338,15242766,0
2013-04-02,45.668,45.716,45.33,45.546,16441882,0
2013-04-03,45.592,45.706,44.704,45.009,9702283,0
2013-04-04,45.272,45.686,44.94,45.111,10636100,0
2013-04-05,44.318,44.839,43.967,44.761,11596915,0
2013-04-08,44.648,44.989,44.27,44.601,10098436,0
2013-04-09,45.441,46.123,45.347,45.641,13891368,0
2013-04-10,45.847,47.104,45.827,46.991,10672559,0
2013-04-11,47.436,49.108,47.417,48.807,16475322,0
2013-04-12,48.817,49.541,48.559,49.07,11321224,0
2013-04-15,49.371,49.477,47.832,47.89,13980411,0
2013-04-16,48.447,49.184,48.246,49.146,14352601,0
2013-04-17,48.853,49.327,47.938,49.08,13178667,0
2013-04-18,49.022,49.192,47.746,48.059,9938740,0
2013-04-19,47.87,51.007,47.87,50.241,21627801,0
2013-04-22,51.131,51.254,50.356,51.074,16073713,0
2013-04-23,51.406,52.122,49.685,50.393,14634745,0
2013-04-24,50.251,50.573,47.652,47.784,19464786,0
2013-04-25,48.477,48.986,48.107,48.598,11495707,0
2013-04-26,48.655,49.371,48.467,48.549,10242856,0
2013-04-29,48.625,48.787,47.975,48.276,11445316,0
2013-04-30,47.955,48.088,46.709,47.852,15115086,0
2013-05-01,47.672,47.861,47.114,47.378,10374365,0
2013-05-02,49.845,50.281,49.089,49.308,17574214,0
2013-05-03,51.547,53.248,51.518,52.112,18085723,0
2013-05-06,52.141,52.632,51.138,51.433,14107943,0
2013-05-07,51.377,51.591,49.912,50.204,14917641,0
2013-05-08,50.204,50.468,49.128,49.496,13347510,0
2013-05-09,49.685,50.29,49.371,49.883,10354342,0
2013-05-10,49.865,50.221,49.317,49.967,14313951,0
2013-05-13,50.194,52.057,50.015,51.469,15330844,0
2013-05-14,51.489,53.172,51.406,53.152,17917686,0
2013-05-15,53.238,53.956,52.057,53.258,17756691,0
2013-05-16,53.485,53.521,51.215,51.933,16460797,0
2013-05-17,52.425,53.322,51.64,53.199,14720084,0
2013-05-20,53.002,53.654,52.17,52.671,10051176,0
2013-05-21,53.048,53.719,52.69,53.359,10675674,0
2013-05-22,53.861,54.862,52.556,52.85,13510139,0
2013-05-23,51.868,52.973,51.178,52.425,11397347,0
2013-05-24,52.254,53.248,51.878,52.736,9255369,0
2013-05-28,53.557,53.691,52.548,53.086,9174739,0
2013-05-29,52.858,53.096,51.829,52.566,10242525,0
2013-05-30,52.68,53.691,52.395,52.727,10285372,0
2013-05-31,53.114,53.114,51.479,51.479,12198999,0
2013-06-03,51.557,51.63,48.523,50.194,16212567,0
2013-06-04,50.204,50.733,49.06,49.44,12029335,0
2013-06-05,48.757,49.76,46.548,47.359,19690376,0
2013-06-06,47.605,48.836,46.927,48.523,15098836,0
2013-06-07,49.022,50.468,48.958,49.976,13634614,0
2013-06-10,50.602,50.611,49.24,49.551,9254069,0
2013-06-11,49.041,50.063,48.559,49.551,7702797,0
2013-06-12,49.921,50.138,48.325,48.353,10273173,0
2013-06-13,48.427,49.23,47.89,49.089,9834228,0
2013-06-14,49.031,49.883,48.996,49.352,6578994,0
2013-06-17,49.865,50.328,48.021,48.221,10666541,0
2013-06-18,48.068,49.184,48.068,49.08,7274102,0
2013-06-19,48.967,49.184,47.784,47.812,6781667,0
2013-06-20,47.426,47.672,46.319,46.63,12181556,0
2013-06-21,46.897,47.181,45.431,46.14,21480986,0
2013-06-24,45.546,46.972,44.129,46.236,12120561,0
2013-06-25,46.69,48.078,46.595,47.038,13629544,0
2013-06-26,47.642,48.787,47.529,48.485,10481661,0
2013-06-27,48.853,49.089,47.908,48.197,8729708,0
2013-06-28,48.144,48.767,47.832,48.447,9615807,0
2013-07-01,49.108,49.893,48.694,48.807,10027741,0
2013-07-02,48.853,49.769,48.588,49.352,9065141,0
2013-07-03,49.146,49.459,48.787,49.118,2958575,0
2013-07-05,49.514,50.545,49.391,50.385,6483904,0
2013-07-08,50.649,50.987,50.281,50.385,10606791,0
2013-07-09,51.047,51.781,50.412,51.386,8680058,0
2013-07-10,51.396,52.444,51.205,52.283,9289241,0
2013-07-11,52.945,53.152,52.34,52.775,12035969,0
2013-07-12,52.917,54.673,52.69,54.18,14040932,0
2013-07-15,54.049,54.538,53.691,54.485,8082557,0
2013-07-16,54.38,54.58,53.654,53.994,9346043,0
2013-07-17,54.21,54.589,53.966,54.57,9655008,0
2013-07-18,54.663,55.223,54.389,55.015,9335591,0
2013-07-19,55.355,57.179,54.323,56.79,15423571,0
2013-07-22,56.421,57.13,55.383,56.421,12881058,0
2013-07-23,56.688,56.838,55.797,55.866,11639162,0
2013-07-24,56.421,56.819,55.797,56.582,10148626,0
2013-07-25,56.81,57.772,55.571,57.508,12007213,0
2013-07-26,60.306,60.515,58.188,59.124,15574723,0
2013-07-29,59.151,59.359,58.178,58.606,10864156,0
2013-07-30,58.586,58.851,58.077,58.331,11783267,0
2013-07-31,58.68,58.774,57.98,58.017,8914345,0
2013-08-01,58.632,58.774,57.613,58.586,8176575,0
2013-08-02,58.454,58.538,57.907,58.35,5941478,0
2013-08-05,58.35,58.491,57.102,57.594,6460990,0
2013-08-06,57.367,57.565,55.921,56.679,9079279,0
2013-08-07,56.819,57.14,55.938,56.905,9969940,0
2013-08-08,57.17,57.433,56.025,56.035,8766652,0
2013-08-09,55.58,56.913,55.345,55.948,5996590,0
2013-08-12,55.619,55.885,55.108,55.657,6628836,0
2013-08-13,55.846,56.176,55.015,55.686,4831992,0
2013-08-14,55.856,56.28,54.937,54.966,5456060,0
2013-08-15,54.21,54.476,52.877,53.757,7773263,0
2013-08-16,53.654,54.55,53.152,53.777,8041177,0
2013-08-19,53.748,54.929,53.625,54.18,5839588,0
2013-08-20,54.154,55.325,54.154,54.805,5666599,0
2013-08-21,54.58,56.261,54.269,55.458,10663039,0
2013-08-22,55.516,56.679,55.468,56.63,5026781,0
2013-08-23,56.688,56.81,56.195,56.357,6586989,0
2013-08-26,56.517,57.632,56.317,57.092,7004833,0
2013-08-27,56.508,56.535,55.345,55.506,6484088,0
2013-08-28,55.59,57.679,55.278,57.112,9379909,0
2013-08-29,56.819,57.907,56.61,57.575,5821591,0
2013-08-30,57.792,57.792,56.659,56.95,5868717,0
2013-09-03,57.545,58.208,56.932,57.565,7480616,0
2013-09-04,57.453,58.077,57.036,57.744,7689394,0
2013-09-05,57.82,57.924,57.179,57.707,5240393,0
2013-09-06,57.972,58.097,56.147,57.753,8767529,0
2013-09-09,57.84,59.21,57.716,59.21,6088633,0
2013-09-10,59.682,60.061,59.011,59.398,5116825,0
2013-09-11,59.643,59.815,58.756,59.466,5780855,0
2013-09-12,59.53,59.994,58.851,59.71,5136535,0
2013-09-13,60.032,60.115,59.266,60.032,4063878,0
2013-09-16,60.552,60.675,59.132,59.55,7463795,0
2013-09-17,59.437,59.891,58.926,59.239,5960605,0
2013-09-18,59.369,60.967,59.133,60.739,8379503,0
2013-09-19,61.06,61.175,60.134,60.779,5768138,0
2013-09-20,60.862,60.928,60.287,60.343,9610410,0
2013-09-23,59.937,60.192,58.897,59.133,6348574,0
2013-09-24,59.181,59.682,58.926,59.286,5385525,0
2013-09-25,59.181,59.286,58.311,58.331,5670150,0
2013-09-26,58.916,59.72,58.632,59.341,4945334,0
2013-09-27,58.926,60.409,58.729,60.042,5961070,0
2013-09-30,58.729,60.192,58.586,59.408,8356801,0
2013-10-01,59.55,59.871,58.87,59.341,7168024,0
2013-10-02,58.945,59.239,58.491,58.965,5339867,0
2013-10-03,58.86,59.248,57.989,58.311,7110784,0
2013-10-04,58.292,59.588,58.237,59.569,6721340,0
2013-10-07,58.729,59.106,58.265,58.367,8541046,0
2013-10-08,58.435,58.473,56.035,56.111,10242374,0
2013-10-09,56.517,56.922,55.571,55.657,16200816,0
2013-10-10,58.237,59.341,57.782,59.286,16125307,0
2013-10-11,59.474,59.984,58.945,59.239,8564013,0
2013-10-14,59.03,60.361,58.406,60.352,9174641,0
2013-10-15,60.032,61.157,59.937,60.097,8471625,0
2013-10-16,60.533,62.12,60.335,62.035,8821597,0
2013-10-17,62.081,63.671,61.667,63.651,8097522,0
2013-10-18,63.566,64.68,62.828,64.454,16346978,0
2013-10-21,64.359,64.586,62.961,63.3,10249956,0
2013-10-22,63.318,64.492,62.971,64.341,7274394,0
2013-10-23,64.689,65.531,64.284,65.21,10340469,0
2013-10-24,65.617,66.279,65.153,65.985,11091821,0
2013-10-25,66.288,66.429,64.444,65.843,10013539,0
2013-10-28,66.144,66.523,64.831,64.945,7421946,0
2013-10-29,65.021,65.728,64.473,65.671,6630337,0
2013-10-30,67.931,69.169,67.496,68.669,17609944,0
2013-10-31,68.754,68.762,67.063,67.254,13472260,0
2013-11-01,67.458,67.554,66.542,67.063,9946124,0
2013-11-04,67.213,67.327,65.502,65.522,9867811,0
2013-11-05,65.637,66.181,65.436,65.71,7516222,0
2013-11-06,65.825,66.108,63.507,63.651,11741736,0
2013-11-07,64.161,64.671,61.921,62.017,14552961,0
2013-11-08,62.837,63.86,62.601,63.661,13233466,0
2013-11-11,64.009,64.331,63.517,63.791,9995122,0
2013-11-12,63.48,64.105,63.462,63.889,8938567,0
2013-11-13,64.122,64.738,63.367,64.728,12604002,0
2013-11-14,64.993,65.455,64.803,65.18,10180532,0
2013-11-15,65.637,66.05,64.803,66.041,9930674,0
2013-11-18,66.645,66.845,64.964,65.17,9301291,0
2013-11-19,65.011,66.014,64.586,65.825,7763320,0
2013-11-20,66.326,67.525,66.005,67.165,10848895,0
2013-11-21,67.298,67.911,67.288,67.685,9688750,0
2013-11-22,68.848,71.069,68.839,70.18,19587123,0
2013-11-25,71.267,71.276,70.34,70.491,12970578,0
2013-11-26,70.71,70.926,70.028,70.276,9557842,0
2013-11-27,70.634,71.155,70.086,70.521,8708361,0
2013-11-29,70.87,71.105,70.653,70.69,5185877,0
2013-12-02,70.832,70.841,69.556,70.417,12419109,0
2013-12-03,69.849,69.981,68.374,68.433,13618554,0
2013-12-04,68.055,68.876,67.563,68.479,11896861,0
2013-12-05,68.47,69.329,68.119,69.16,10225971,0
2013-12-06,69.981,70.047,69.046,69.915,12223393,0
2013-12-09,71.88,71.919,70.141,71.049,18257168,0
2013-12-10,70.87,70.964,66.362,68.799,27378548,0
2013-12-11,68.962,69.046,66.6,66.721,17816228,0
2013-12-12,66.514,67.288,66.191,66.399,12767701,0
2013-12-13,67.288,67.667,66.279,67.468,12002184,0
2013-12-16,68.11,68.374,67.41,67.486,12726117,0
2013-12-17,67.77,67.79,65.238,66.22,12957774,0
2013-12-18,68.3,69.623,66.731,69.536,18948152,0
2013-12-19,69.007,70.757,68.982,69.386,10627170,0
2013-12-20,69.878,70.946,69.67,70.548,15760699,0
2013-12-23,71.201,71.627,70.567,70.86,7984609,0
2013-12-24,70.86,70.898,70.124,70.832,4794766,0
2013-12-26,70.841,71.201,70.557,71.059,5134873,0
2013-12-27,71.208,71.208,70.16,70.349,5200328,0
2013-12-30,70.557,71.105,70.131,70.946,6243704,0
2013-12-31,70.936,71.105,70.076,70.964,7069041,0
2014-01-02,71.069,71.429,70.292,71.069,8763512,0
2014-01-03,71.069,71.105,70.141,70.228,6944658,0
2014-01-06,70.473,70.577,68.726,69.209,8837948,0
2014-01-07,69.453,69.802,68.707,68.77,9014076,0
2014-01-08,69.14,70.284,68.536,69.415,11712073,0
2014-01-09,70.141,70.926,69.708,70.209,9344467,0
2014-01-10,70.87,70.908,69.473,70.747,8967624,0
2014-01-13,71.011,71.135,68.603,69.111,9665953,0
2014-01-14,69.5,71.031,68.809,70.86,11924837,0
2014-01-15,71.077,71.257,70.33,71.086,10856305,0
2014-01-16,71.238,74.668,71.155,73.611,21938564,0
2014-01-17,73.602,74.706,73.175,74.082,12555961,0
2014-01-21,75.358,77.088,75.046,77.088,13792764,0
2014-01-22,79.11,79.751,77.381,77.653,18401332,0
2014-01-23,77.2,77.749,76.455,77.627,11384010,0
2014-01-24,77.258,78.126,75.358,76.18,14142233,0
2014-01-27,76.31,76.31,73.317,74.518,14440335,0
2014-01-28,76.161,76.699,75.424,76.228,10887782,0
2014-01-29,75.188,76.626,74.611,75.452,10736038,0
2014-01-30,76.257,77.673,76.208,77.03,10755334,0
2014-01-31,75.565,77.25,74.981,76.208,11457221,0
2014-02-03,77.267,77.352,74.261,74.489,15177521,0
2014-02-04,75.766,77.541,75.452,77.503,16424781,0
2014-02-05,77.447,77.484,72.485,73.848,24854374,0
2014-02-06,74.177,75.122,72.062,72.288,18209738,0
2014-02-07,73.375,74.47,71.531,74.414,17020155,0
2014-02-10,74.972,76.661,74.46,76.521,11104851,0
2014-02-11,76.635,77.521,76.436,77.295,13355502,0
2014-02-12,77.721,78.364,77.116,77.484,10044323,0
2014-02-13,76.606,78.071,76.446,78.004,9487698,0
2014-02-14,78.248,78.287,76.19,76.739,11043761,0
2014-02-18,77.39,79.357,77.172,79.195,15907445,0
2014-02-19,79.044,79.186,77.767,78.145,10329098,0
2014-02-20,78.145,78.618,77.371,78.248,9485071,0
2014-02-21,78.939,79.015,78.032,78.042,11656895,0
2014-02-24,78.42,79.43,78.24,78.967,9629722,0
2014-02-25,79.375,80.206,78.494,79.328,8862508,0
2014-02-26,79.421,79.847,78.722,79.195,12602892,0
2014-02-27,79.044,79.375,77.958,79.044,11645749,0
2014-02-28,79.178,79.563,77.295,78.231,13236728,0
2014-03-03,78.231,78.335,76.538,76.965,12729051,0
2014-03-04,78.248,78.768,78.014,78.372,8707696,0
2014-03-05,78.523,78.847,78.175,78.306,6974799,0
2014-03-06,78.637,78.827,74.177,75.52,23234620,0
2014-03-07,76.616,76.869,73.525,75.197,21654629,0
2014-03-10,75.027,75.878,74.037,75.811,9175059,0
2014-03-11,75.924,76.134,74.952,75.444,11187018,0
2014-03-12,74.99,75.878,74.29,75.329,10237461,0
2014-03-13,75.85,76.041,73.289,73.714,11218456,0
2014-03-14,72.798,72.855,70.446,70.917,19869182,0
2014-03-17,71.778,72.628,70.946,71.296,14920595,0
2014-03-18,71.38,73.761,71.35,73.485,10928758,0
2014-03-19,73.894,74.271,71.825,72.325,11804358,0
2014-03-20,72.288,72.429,70.737,71.37,12856322,0
2014-03-21,71.502,72.004,66.947,68.101,39140229,0
2014-03-24,68.546,68.876,65.021,68.157,31001316,0
2014-03-25,68.603,70.209,67.94,69.007,20294485,0
2014-03-26,69.405,70.879,68.762,68.77,16633703,0
2014-03-27,68.414,69.3,66.701,67.478,18786396,0
2014-03-28,66.731,67.195,63.906,64.776,30950483,0
2014-03-31,65.361,67.089,65.361,66.957,19676363,0
2014-04-01,69.29,69.811,68.167,69.585,20623977,0
2014-04-02,71.021,71.105,69.3,69.887,16908542,0
2014-04-03,71.021,71.04,68.308,69.925,16922528,0
2014-04-04,70.785,71.105,67.581,68.225,20520488,0
2014-04-07,67.658,69.67,66.826,68.252,16979055,0
2014-04-08,67.76,67.76,65.465,66.154,26736317,0
2014-04-09,66.618,67.365,66.014,66.761,21894581,0
2014-04-10,66.9,67.308,61.24,61.875,45664223,0
2014-04-11,60.656,65.145,60.003,62.394,38092098,0
2014-04-14,64.066,64.625,62.12,63.111,19036319,0
2014-04-15,63.86,65.331,61.977,64.416,23081500,0
2014-04-16,65.502,66.041,64.576,65.465,18272769,0
2014-04-17,65.568,66.751,65.285,66.144,18569130,0
2014-04-21,66.477,68.026,65.578,67.658,19011868,0
2014-04-22,68.848,69.227,67.892,68.848,30799214,0
2014-04-23,71.56,71.7,69.698,69.792,37464527,0
2014-04-24,70.804,70.87,67.685,70,23389013,0
2014-04-25,69.945,70.757,69.386,69.83,24052330,0
2014-04-28,70.681,72.57,68.762,70,23804088,0
2014-04-29,70.557,72.174,69.925,72.043,16790745,0
2014-04-30,71.955,74.338,71.332,74.168,21341016,0
2014-05-01,74.29,75.491,73.545,74.668,16904137,0
2014-05-02,74.952,75.122,72.429,73.43,17754005,0
2014-05-05,72.505,75.51,72.41,75.434,14906652,0
2014-05-06,75.348,75.52,73.922,74.007,11630919,0
2014-05-07,74.564,74.866,72.57,74.432,15519697,0
2014-05-08,74.536,75.858,73.894,74.394,14581794,0
2014-05-09,74.394,75.398,73.704,75.368,9542762,0
2014-05-12,75.811,76.285,74.81,75.924,11910231,0
2014-05-13,76.055,76.267,75.604,75.878,9010344,0
2014-05-14,75.688,77.116,75.227,76.512,11353036,0
2014-05-15,76.557,76.938,75.084,75.688,13449181,0
2014-05-16,75.878,76.388,74.858,76.35,11139125,0
2014-05-19,76.267,77.579,76.065,77.531,10757762,0
2014-05-20,77.521,77.928,76.276,76.671,11169041,0
2014-05-21,76.786,77.465,76.238,77.305,9568936,0
2014-05-22,77.135,79.091,77.068,78.335,11514969,0
2014-05-23,77.889,77.958,76.303,76.483,14388477,0
2014-05-27,77.561,78.382,76.653,77.635,11635814,0
2014-05-28,77.503,78.306,77.25,77.352,9019706,0
2014-05-29,77.493,78.098,77.305,77.561,8364960,0
2014-05-30,77.267,77.579,76.041,76.739,11702500,0
2014-06-02,76.841,77.295,76.303,77.059,8041024,0
2014-06-03,76.805,78.258,76.739,78.004,8732405,0
2014-06-04,77.73,78.704,77.503,78.448,9586917,0
2014-06-05,78.865,78.865,77.909,78.24,8914560,0
2014-06-06,78.656,78.656,77.22,77.853,9635639,0
2014-06-09,76.908,77.011,74.177,74.65,24641662,0
2014-06-10,74.914,75.537,74.404,75.16,11952382,0
2014-06-11,75.256,77.295,74.942,76.368,12556936,0
2014-06-12,76.35,77.078,75.905,76.143,7492739,0
2014-06-13,76.238,76.635,75.471,76.276,8144328,0
2014-06-16,76.417,76.908,75.983,76.32,7784076,0
2014-06-17,76.285,76.417,75.179,75.398,11791358,0
2014-06-18,75.452,75.585,74.489,75.093,11044576,0
2014-06-19,75.093,76.065,74.536,75.388,11606957,0
2014-06-20,75.727,77.059,75.291,76.729,14860643,0
2014-06-23,76.795,77.702,76.143,76.35,7920565,0
2014-06-24,76.493,77.531,76.031,76.359,7698384,0
2014-06-25,76.446,77.342,76.161,77.295,9169196,0
2014-06-26,77.39,77.683,76.446,77.653,7324309,0
2014-06-27,77.692,78.787,77.154,78.372,11004854,0
2014-06-30,78.287,79.8,78.079,78.345,11518911,0
2014-07-01,78.778,80.782,78.732,80.594,12274062,0
2014-07-02,80.697,83.042,80.678,82.304,14770604,0
2014-07-03,82.87,83.532,82.257,83.059,9657965,0
2014-07-07,83.21,83.72,82.2,82.408,12145121,0
2014-07-08,82.094,82.692,81.292,82.314,12410723,0
2014-07-09,82.445,84.059,82.389,83.798,10997333,0
2014-07-10,82.379,84.335,81.557,84.041,10076066,0
2014-07-11,84.006,85.024,83.389,83.844,11926501,0
2014-07-14,84.222,85.298,83.948,84.902,11358013,0
2014-07-15,85.071,85.744,83.335,84.099,14558392,0
2014-07-16,84.478,84.514,81.094,82.209,15097932,0
2014-07-17,81.822,83.315,80.083,80.386,15817553,0
2014-07-18,81.009,84.808,80.603,84.277,14010188,0
2014-07-21,84.855,85.969,83.919,83.967,14615123,0
2014-07-22,84.402,84.95,83.701,84.411,13021675,0
2014-07-23,85.139,85.735,84.373,85.366,18694748,0
2014-07-24,86.519,87.85,84.94,85.554,24911837,0
2014-07-25,85.686,85.78,83.816,84.893,13827538,0
2014-07-28,85.062,86.679,84.978,86.423,14889066,0
2014-07-29,87.028,88.115,86.555,87.869,14809468,0
2014-07-30,89.109,89.144,88.407,88.624,11389342,0
2014-07-31,87.878,88.227,86.226,86.509,14214620,0
2014-08-01,85.989,87.501,85.696,86.46,12691834,0
2014-08-04,86.932,87.775,86.48,87.104,11681446,0
2014-08-05,87.169,87.945,86.555,87.188,10848210,0
2014-08-06,86.546,87.896,86.074,87.68,11658818,0
2014-08-07,88.397,88.484,86.612,86.981,9319685,0
2014-08-08,86.527,87.444,85.818,87.36,10395710,0
2014-08-11,88.012,88.172,87.424,87.805,9084142,0
2014-08-12,87.596,88.237,87.415,88.217,11205032,0
2014-08-13,88.352,89.4,88.2,88.807,13791872,0
2014-08-14,89.306,91.064,89.05,91.054,13062259,0
2014-08-15,92.998,94.01,91.678,94.01,20859795,0
2014-08-18,94.914,95.907,94.571,95.181,15616299,0
2014-08-19,95.841,96.042,93.858,95.697,17252701,0
2014-08-20,95.218,96.925,95.075,95.246,13325373,0
2014-08-21,95.437,96.679,95.314,96.642,10366061,0
2014-08-22,97.342,99.369,96.964,98.231,14030662,0
2014-08-25,99.319,101.61,99.319,101.54,21032411,0
2014-08-26,102.19,102.74,98.991,100.43,19889711,0
2014-08-27,100.67,102.78,99.95,101.5,17110518,0
2014-08-28,101.09,102.15,100.84,101.59,10906773,0
2014-08-29,101.86,102.28,100.88,101.64,11979576,0
2014-09-02,102.21,103.46,101.69,103.33,16165344,0
2014-09-03,103.91,104.55,102.38,103.4,15233558,0
2014-09-04,103.76,103.94,100.43,100.96,14565189,0
2014-09-05,100.55,100.64,92.17,99.55,38176081,0
2014-09-08,99.17,100.95,98.961,100.67,12621831,0
2014-09-09,100.99,101.07,98.576,100.07,14903683,0
2014-09-10,100.3,102.27,99.95,102.26,11903533,0
2014-09-11,102.05,102.53,99.98,100.54,11080649,0
2014-09-12,100.49,101,97.216,97.959,16775309,0
2014-09-15,96.292,96.477,93.858,95.437,19218805,0
2014-09-16,94.352,99.19,93.767,98.981,15794724,0
2014-09-17,98.792,99.97,96.292,98.122,19527739,0
2014-09-18,98.852,100.64,98.369,100.11,17298750,0
2014-09-19,101.83,101.94,99.7,100.14,23511778,0
2014-09-22,100.19,101.65,98.842,99.66,13036179,0
2014-09-23,98.931,100.37,98.772,99.58,11324672,0
2014-09-24,100.23,102.82,100.2,102.73,15639040,0
2014-09-25,102.93,104.5,100.56,101.43,16293866,0
2014-09-26,102.91,103.01,100.86,102.42,11492339,0
2014-09-29,101.67,102.7,100.59,101.59,8541692,0
2014-09-30,101.56,102.05,100.04,100.59,12299168,0
2014-10-01,101.08,101.67,99.398,99.78,12337422,0
2014-10-02,99.22,100.09,97.921,98.782,12202043,0
2014-10-03,99.74,101.44,98.931,100.66,10896200,0
2014-10-06,101.31,101.54,99.041,99.339,11934980,0
2014-10-07,99.071,99.498,96.896,98.556,10326856,0
2014-10-08,98.566,102.98,98.309,102.88,17506673,0
2014-10-09,102.46,102.65,99.91,100.03,13947789,0
2014-10-10,99.58,101.58,97.323,98.018,20858222,0
2014-10-13,98.714,98.792,95.773,95.851,15425220,0
2014-10-14,96.38,97.206,89.08,91.828,28834887,0
2014-10-15,89.769,92.386,86.679,90.865,25220004,0
2014-10-16,89.191,94.493,88.143,91.546,21041179,0
2014-10-17,93.19,96.688,93.19,95.208,18559184,0
2014-10-20,95.571,97.901,95.275,96.582,12581217,0
2014-10-21,98.319,100.77,97.774,100.77,12979612,0
2014-10-22,100.65,101.09,98.339,100.27,14559247,0
2014-10-23,100.87,102.22,99.69,101.27,14680356,0
2014-10-24,101.61,105.33,100.72,104.62,16009112,0
2014-10-27,104.67,106.77,102.88,106.39,12175944,0
2014-10-28,107.01,107.85,106.07,107.2,17068614,0
2014-10-29,103.8,107.18,102.05,104.63,22384174,0
2014-10-30,104.63,108.06,104.51,107.94,14600795,0
2014-10-31,109.53,110.4,104.66,105.82,23356238,0
2014-11-03,106.12,106.6,102.82,103.92,16248926,0
2014-11-04,103.53,104.56,102.98,103.67,10789392,0
2014-11-05,104.76,104.8,99.94,100.23,16355913,0
2014-11-06,101.04,102.49,100.28,101.04,13913713,0
2014-11-07,102.91,102.96,100.48,100.59,13401331,0
2014-11-10,103.07,103.34,100.77,101.11,22655939,0
2014-11-11,101.56,102.74,100.77,102.06,12919775,0
2014-11-12,101.84,101.88,99.89,101,13547202,0
2014-11-13,101.05,101.14,97.822,98.467,22093951,0
2014-11-14,97.813,98.078,94.493,96.437,24923712,0
2014-11-17,95.535,96.534,94.78,94.914,18093402,0
2014-11-18,96.09,98.241,95.275,98.009,21339162,0
2014-11-19,97.373,97.637,95.457,96.698,14670746,0
2014-11-20,96.352,97.695,94.78,95.056,21193701,0
2014-11-21,96.543,96.867,94.571,95.046,16086418,0
2014-11-24,95.543,96.67,93.964,95.066,18106804,0
2014-11-25,95.399,95.792,92.953,95.543,21838372,0
2014-11-26,95.667,95.956,94.323,94.78,12211236,0
2014-11-28,95.437,95.744,94.209,94.798,7992856,0
2014-12-01,94.493,96.37,94.276,95.019,15360998,0
2014-12-02,95.591,97.11,95.467,96.563,16473273,0
2014-12-03,97.363,97.402,94.362,95.334,18645521,0
2014-12-04,95.275,96.409,94.362,96.215,12791721,0
2014-12-05,96.661,99.64,96.526,98.812,19181544,0
2014-12-08,99.269,101.66,99.14,99.75,14554272,0
2014-12-09,98.093,100.18,96.592,100.08,11990147,0
2014-12-10,100.07,100.86,98.704,99.061,12596077,0
2014-12-11,99.428,101,98.27,98.566,11615034,0
2014-12-12,97.774,100.55,97.656,98.398,11899158,0
2014-12-15,99.438,100.12,96.73,97.48,17160111,0
2014-12-16,96.993,97.236,94.867,94.931,13798385,0
2014-12-17,94.941,97.08,94.078,96.76,14344428,0
2014-12-18,98.704,99.9,97.959,99.73,15117114,0
2014-12-19,100.07,103.45,98.862,102.49,22442517,0
2014-12-22,91.403,92.671,87.36,87.785,76663524,0
2014-12-23,88.265,88.352,81.217,84.523,64585834,0
2014-12-24,84.079,87.568,83.967,86.263,22440997,0
2014-12-26,87.65,89.162,87.226,88.624,18670297,0
2014-12-29,90.836,92.054,90.146,91.942,21816535,0
2014-12-30,92.356,92.829,89.834,90.032,19563190,0
2014-12-31,90.714,91.42,89.05,89.07,14685305,0
2015-01-02,89.9,91.328,89.316,89.683,13051322,0
2015-01-05,89.967,93.295,88.048,91.46,29122830,0
2015-01-06,93.048,93.868,90.797,92.273,23664892,0
2015-01-07,93.84,94.4,93.018,94,17320507,0
2015-01-08,95.256,96.808,94.77,96.67,19975869,0
2015-01-09,97.832,98.113,96.149,96.582,15595404,0
2015-01-12,97.168,97.656,95.218,95.63,13486567,0
2015-01-13,95.965,96.274,90.006,91.856,28603707,0
2015-01-14,90.714,94.581,90.439,93.796,17120105,0
2015-01-15,93.928,94.867,91.875,92.035,12097430,0
2015-01-16,92.054,95.344,91.724,95.171,14917341,0
2015-01-20,95.561,98.319,94.636,98.068,20935933,0
2015-01-21,97.363,99.289,96.925,97.891,14862902,0
2015-01-22,98.408,99.389,95.965,99.349,16212186,0
2015-01-23,98.654,100.29,98.087,99.73,10729551,0
2015-01-26,99.289,101.85,99.09,101.2,10889280,0
2015-01-27,100.12,101.11,99.08,99.249,10942432,0
2015-01-28,99.52,99.69,96.708,96.808,11463125,0
2015-01-29,96.857,98.734,95.506,98.447,8896950,0
2015-01-30,98.752,100.43,98.018,99.051,14400403,0
2015-02-02,100.28,101.28,98.684,100.35,14776803,0
2015-02-03,100.81,101.4,98.369,101.27,20916800,0
2015-02-04,93.48,94.692,90.534,93.008,62870851,0
2015-02-05,93.473,95.372,91.942,94.4,21839526,0
2015-02-06,94.238,95.046,91.8,92.111,22798187,0
2015-02-09,91.669,93.235,91.308,91.563,13405433,0
2015-02-10,92.338,93.314,91.771,92.907,12163014,0
2015-02-11,93.075,95.677,92.998,94.474,15373588,0
2015-02-12,95.084,96.1,94.115,95.256,11279267,0
2015-02-13,95.677,96.292,95.285,96.292,11730179,0
2015-02-17,96.457,98.132,96.302,98.122,11417480,0
2015-02-18,98.038,98.408,97.332,98.211,7892679,0
2015-02-19,97.715,98.566,96.905,97.07,10412840,0
2015-02-20,96.779,97.313,96.312,96.964,10543228,0
2015-02-23,97.285,99.21,97.275,98.734,9445915,0
2015-02-24,98.812,99.61,98.279,98.921,8285994,0
2015-02-25,99.061,99.22,98.171,98.684,7693617,0
2015-02-26,98.566,99.071,97.618,98.457,7088271,0
2015-02-27,98.595,98.595,97.051,97.842,8401742,0
2015-03-02,98.566,98.566,97.13,98.113,8119959,0
2015-03-03,98.122,98.171,96.526,97.12,8835037,0
2015-03-04,96.467,98.349,96.06,97.383,9402275,0
2015-03-05,97.813,98.694,97.06,97.735,9154742,0
2015-03-06,97.323,98.038,96.11,96.205,9163422,0
2015-03-09,95.956,96.361,94.675,95.783,9879875,0
2015-03-10,94.371,95.019,93.265,93.387,13470721,0
2015-03-11,93.747,94.626,93.321,93.52,9531279,0
2015-03-12,94.143,95.019,93.436,93.868,8845599,0
2015-03-13,94.098,95.427,93.436,94.124,8265366,0
2015-03-16,94.493,96.005,94.276,95.715,11137534,0
2015-03-17,95.256,96.149,94.124,94.914,10483518,0
2015-03-18,94.76,95.056,93.114,94.76,13749260,0
2015-03-19,94.77,96.129,94.532,95.851,9769073,0
2015-03-20,96.427,97.051,96.1,96.661,18162386,0
2015-03-23,94.285,95.61,93.787,94.743,19031656,0
2015-03-24,94.914,97.177,94.561,95.821,12471600,0
2015-03-25,96.37,97.432,94.285,94.362,16540151,0
2015-03-26,93.671,96.215,93.16,95.506,11564760,0
2015-03-27,95.467,96.477,95.353,95.447,9329570,0
2015-03-30,95.553,96.06,94.088,95.152,10549131,0
2015-03-31,94.503,94.683,92.671,92.725,14350158,0
2015-04-01,92.755,92.755,90.127,92.338,16016090,0
2015-04-02,92.603,94.019,91.669,93.008,11352364,0
2015-04-06,92.527,93.305,91.837,92.405,10262338,0
2015-04-07,92.847,94.247,92.613,93.255,8745294,0
2015-04-08,93.19,95.353,93.134,94.371,11606140,0
2015-04-09,94.76,95.6,94.419,95.581,9701536,0
2015-04-10,96.149,96.808,95.506,96.167,9797118,0
2015-04-13,96.447,98.103,96.38,96.652,11268971,0
2015-04-14,96.688,97.003,95.88,96.582,7645640,0
2015-04-15,96.75,98.615,96.688,98.299,13650211,0
2015-04-16,98.221,98.941,97.432,97.656,7059097,0
2015-04-17,96.622,97.14,95.075,95.792,10473147,0
2015-04-20,96.652,96.652,94.886,95.114,9261033,0
2015-04-21,95.831,99.9,95.344,99.408,20868088,0
2015-04-22,99.438,99.61,98.113,98.447,8747963,0
2015-04-23,98.951,99.94,98.279,99.418,8542213,0
2015-04-24,98.862,99.87,97.911,97.999,10301749,0
2015-04-27,98.566,98.752,96.39,97.266,11460309,0
2015-04-28,97.332,98.113,95.561,98.009,10364501,0
2015-04-29,97.441,98.171,96.025,96.688,9452756,0
2015-04-30,96.526,97.041,94.304,94.981,14825845,0
2015-05-01,97.519,100.49,96.857,99.23,23606382,0
2015-05-04,99.84,101.58,99.428,99.85,13985784,0
2015-05-05,99.498,99.92,97.07,97.313,15923280,0
2015-05-06,97.764,98.113,95.926,96.642,10648354,0
2015-05-07,96.543,96.708,94.172,96.187,14685395,0
2015-05-08,97.323,98.231,97.206,98.132,10214186,0
2015-05-11,98.437,99.55,98.27,98.951,10536325,0
2015-05-12,98.477,100.32,97.764,99.75,10109317,0
2015-05-13,100.15,101.52,100.13,100.54,11444773,0
2015-05-14,101.36,102.86,100.77,102.76,13504903,0
2015-05-15,103,104.17,102.33,103.27,14200103,0
2015-05-18,103.55,105.2,103.33,104.89,14513818,0
2015-05-19,105.06,105.41,103.99,104.47,9182579,0
2015-05-20,104.03,104.8,102.19,104.1,10937400,0
2015-05-21,103.85,105.33,103.76,105.11,8861918,0
2015-05-22,104.61,106.46,104.61,105.57,12782944,0
2015-05-26,105.35,105.39,103.5,103.72,16939162,0
2015-05-27,104.27,106.4,103.92,106.27,12405035,0
2015-05-28,105.83,107.18,105.65,106.65,8732846,0
2015-05-29,107.01,107.12,105.68,106.08,12004474,0
2015-06-01,107,108.44,106.45,107.8,12083028,0
2015-06-02,107.58,107.92,106.91,107.66,10779344,0
2015-06-03,107.98,108.61,107.59,108.33,7845335,0
2015-06-04,107.62,108.27,107.02,107.65,9140986,0
2015-06-05,107.55,107.99,106.33,107.68,8927319,0
2015-06-08,107.68,108.45,107.28,107.43,11368981,0
2015-06-09,106.98,108.95,106.92,108.43,10123393,0
2015-06-10,108.67,111.44,108.49,111.19,12683385,0
2015-06-11,111.57,113.11,111.41,112.57,15318198,0
2015-06-12,112.58,112.62,110.73,111.59,9764496,0
2015-06-15,110.69,112.28,110.39,112.06,10128919,0
2015-06-16,112.16,113.27,111.36,112.92,8907751,0
2015-06-17,112.94,113.27,111.78,112.74,12735961,0
2015-06-18,113.01,115.49,112.87,114.93,14396416,0
2015-06-19,114.26,114.73,113.37,113.61,22164614,0
2015-06-22,114.54,115.58,114.34,115.21,8478480,0
2015-06-23,115.53,116.08,114.83,115.91,8888254,0
2015-06-24,115.6,117,115.37,115.72,8809789,0
2015-06-25,116.16,116.27,113.62,114.04,9041879,0
2015-06-26,114.07,114.38,112.75,113.32,10260726,0
2015-06-29,111.79,112.99,109.35,109.51,13171241,0
2015-06-30,111.23,112.19,110.74,111.03,11963036,0
2015-07-01,112.01,112.47,109.45,110.01,10806512,0
2015-07-02,110.46,110.48,108.98,109.1,9312875,0
2015-07-06,108.55,110.43,108.23,109.68,14280849,0
2015-07-07,110.1,110.41,107.29,109.19,10737444,0
2015-07-08,108.5,108.5,106.62,107.11,9741931,0
2015-07-09,108.49,108.82,107.47,107.5,9498248,0
2015-07-10,108.95,109.06,107.35,107.87,10231728,0
2015-07-13,109,109.17,108.4,108.64,10157283,0
2015-07-14,109.27,111.73,108.94,111.3,11909044,0
2015-07-15,112.87,113.53,111.15,111.33,11046661,0
2015-07-16,112.47,113.22,111.96,112.71,7923834,0
2015-07-17,112.68,112.71,111.16,112.15,8615031,0
2015-07-20,112.78,112.8,111.76,112.1,7611714,0
2015-07-21,112.11,112.83,110.87,111.7,6842382,0
2015-07-22,110.78,112.29,110.55,111.38,7357064,0
2015-07-23,111.78,112.47,111.36,111.59,6442950,0
2015-07-24,110.04,111.1,106.84,107,15888055,0
2015-07-27,106.82,107.05,102.43,104.83,15694142,0
2015-07-28,106.72,107.54,105.03,107.23,17334879,0
2015-07-29,112.27,113.28,109.17,109.73,24405194,0
2015-07-30,110.11,112.14,108.82,111.81,12629356,0
2015-07-31,112.82,112.85,111.07,111.78,9719787,0
2015-08-03,112.39,113.98,112.08,113.41,12293749,0
2015-08-04,113.41,114.17,112.44,112.73,8305231,0
2015-08-05,113.51,113.88,112.27,112.53,8510430,0
2015-08-06,113.27,113.31,108.88,109.35,11340114,0
2015-08-07,109.33,109.35,107.29,108.53,10196720,0
2015-08-10,109.75,111.07,109.55,110.56,8199575,0
2015-08-11,109.18,110.81,108.75,109.63,6921905,0
2015-08-12,108.92,110.45,107.68,110.24,7393652,0
2015-08-13,110.24,110.68,109.24,109.26,6682422,0
2015-08-14,108.73,109.89,108.64,109.63,5834636,0
2015-08-17,109.14,110.84,109.07,110.41,7514810,0
2015-08-18,110.52,111.63,110,111.01,6257051,0
2015-08-19,110.63,111.15,109.45,110.2,7913395,0
2015-08-20,108.93,110.09,106.56,106.6,9701230,0
2015-08-21,104.83,105.48,99.9,99.9,23977755,0
2015-08-24,92.284,101.15,81.559,95.467,27131862,0
2015-08-25,99.99,102.33,97.256,97.256,19488926,0
2015-08-26,100.45,101.57,97.158,101.44,16478656,0
2015-08-27,102.83,103.94,100.23,102.42,15405851,0
2015-08-28,101.44,103.15,101.26,102.21,11341652,0
2015-08-31,101.88,102.74,99.23,99.64,12376075,0
2015-09-01,96.944,99.239,95.783,96.255,14285804,0
2015-09-02,98.093,98.902,95.802,98.872,12136079,0
2015-09-03,99.498,99.57,96.437,96.652,10468771,0
2015-09-04,95.811,97.921,95.363,96.789,10899306,0
2015-09-08,98.487,99.52,97.598,99.478,10536784,0
2015-09-09,100.7,100.94,98.191,98.467,8326427,0
2015-09-10,98.634,102.9,98.516,101.72,10931341,0
2015-09-11,101.34,104.03,100.75,103.97,9898835,0
2015-09-14,104.23,104.38,103.19,104.11,7883406,0
2015-09-15,104.22,106.46,103.63,105.71,8343764,0
2015-09-16,105.42,106.4,104.24,105.66,6837906,0
2015-09-17,105.58,107.89,104.49,106.27,10354511,0
2015-09-18,104.37,105.57,103.03,103.23,13818990,0
2015-09-21,103.89,104.13,99.57,100.67,15903566,0
2015-09-22,99.001,101.9,97.941,101.41,15590360,0
2015-09-23,101.37,101.74,99.68,100.44,8374361,0
2015-09-24,99.389,100.12,96.652,97.598,14139451,0
2015-09-25,99.041,99.2,94.438,95.344,16803903,0
2015-09-28,94.313,94.504,90.038,90.258,25106996,0
2015-09-29,90.524,93.058,88.725,91.4,19343164,0
2015-09-30,93.723,94.931,92.277,93.484,16607386,0
2015-10-01,93.818,94.057,91.733,93.563,14078104,0
2015-10-02,90.962,93.599,89.849,93.572,20106746,0
2015-10-05,95.198,96.447,92.981,94.504,15264911,0
2015-10-06,94.086,94.162,90.495,92.866,15714928,0
2015-10-07,93.297,95.965,92.828,95.467,13084565,0
2015-10-08,95.237,96.322,93.371,95.985,12428572,0
2015-10-09,96.417,96.925,94.684,95.831,9054307,0
2015-10-12,96.245,96.37,94.618,94.743,9304437,0
2015-10-13,94.152,95.038,93.307,93.484,9884798,0
2015-10-14,93.656,95.152,93.409,93.676,10057731,0
2015-10-15,93.39,96.818,92.924,96.77,9938468,0
2015-10-16,97.06,98.428,96.652,97.911,10477704,0
2015-10-19,97.725,98.852,96.964,98.654,8021260,0
2015-10-20,98.487,98.961,96.292,96.789,10676352,0
2015-10-21,97.872,97.999,94.608,96.857,10349249,0
2015-10-22,97.1,104.18,95.591,102.45,25991810,0
2015-10-23,103.25,104.4,100.45,102.82,15756101,0
2015-10-26,103.44,105.08,102.29,103.42,11455241,0
2015-10-27,104.15,105.77,103.48,105.63,16581445,0
2015-10-28,103.78,103.98,100.85,102.96,18691122,0
2015-10-29,103,105.47,102.54,103.98,11325945,0
2015-10-30,104.28,104.6,102.91,102.96,8975007,0
2015-11-02,103.54,104.68,103.14,104.36,8781682,0
2015-11-03,104.16,104.3,103.14,103.87,7833965,0
2015-11-04,104.36,104.47,102.15,103.76,8486019,0
2015-11-05,103.14,103.18,100.96,102.67,10694491,0
2015-11-06,101.88,103.14,101.26,103.14,8996855,0
2015-11-09,102.83,103.32,101.94,102.94,8551965,0
2015-11-10,102.93,104.13,102.77,103.63,9002525,0
2015-11-11,103.69,104,101.9,102.05,6361489,0
2015-11-12,101.83,101.96,99.17,99.239,8413924,0
2015-11-13,99.1,99.19,97.216,97.656,11394216,0
2015-11-16,97.979,99.011,96.77,98.822,7713781,0
2015-11-17,99.438,99.87,98.556,99.52,7270123,0
2015-11-18,99.478,103.04,99.438,102.96,8661695,0
2015-11-19,102.83,102.88,101.11,101.41,7372842,0
2015-11-20,102.19,102.8,101.32,101.44,7471154,0
2015-11-23,101.59,102.5,100.84,101.26,5757449,0
2015-11-24,100.67,101.69,100.45,101.47,6876568,0
2015-11-25,101.47,102.9,101.21,102.62,6008370,0
2015-11-27,102.97,103.42,102.46,102.83,2887443,0
2015-11-30,103.03,103.13,100.63,100.87,10332863,0
2015-12-01,101.25,102.23,99.63,100.76,11195840,0
2015-12-02,99.97,100.52,99.299,99.428,9283320,0
2015-12-03,99.319,99.57,95.687,96.526,14463717,0
2015-12-04,96.582,99.17,96.4,99.08,9177930,0
2015-12-07,99.12,99.16,97.342,97.989,6255723,0
2015-12-08,97.168,99.08,96.857,98.576,7011490,0
2015-12-09,98.309,99.329,96.642,97.06,7913972,0
2015-12-10,97.539,98.122,96.688,97.705,8038329,0
2015-12-11,96.497,97.549,94.895,95.237,9997917,0
2015-12-14,95.591,96.516,94.338,96.09,10779359,0
2015-12-15,97.275,98.497,97.003,97.5,12278097,0
2015-12-16,98.674,98.951,97.177,98.802,11451801,0
2015-12-17,99.68,100.21,97.852,97.882,7963093,0
2015-12-18,97.216,97.519,96.507,97.14,16490818,0
2015-12-21,97.735,98.724,97.168,98.132,8686896,0
2015-12-22,98.487,99.001,98.009,98.359,7478542,0
2015-12-23,99.051,99.051,98.191,98.634,7613375,0
2015-12-24,98.812,99.349,98.644,99.041,2778878,0
2015-12-28,98.497,98.772,97.06,97.216,5512355,0
2015-12-29,97.774,99.011,97.11,98.822,7997586,0
2015-12-30,98.339,98.546,97.559,97.686,4135906,0
2015-12-31,97.882,97.941,96.74,96.76,5654902,0
2016-01-04,95.399,95.62,92.762,93.717,15042819,0
2016-01-05,95.324,95.477,94.377,94.913,9104187,0
2016-01-06,93.298,96.274,93.248,95.907,10990942,0
2016-01-07,93.766,94.664,91.824,92.034,12454060,0
2016-01-08,92.656,93.697,92.188,92.224,11805043,0
2016-01-11,92.962,92.962,90.16,92.274,12886952,0
2016-01-12,92.656,94.176,91.04,92.845,8941453,0
2016-01-13,92.991,93.736,88.085,88.488,10843601,0
2016-01-14,88.66,90.725,86.813,88.947,15756218,0
2016-01-15,86.413,88.716,85.754,87.817,16056440,0
2016-01-19,89.06,89.137,84.959,85.961,15032126,0
2016-01-20,84.146,87.809,82.5,86.584,20107632,0
2016-01-21,86.413,86.631,84.825,84.978,12270341,0
2016-01-22,86.438,88.037,85.78,87.809,8739919,0
2016-01-25,87.521,89.44,86.468,86.641,8618746,0
2016-01-26,86.747,88.764,86.295,88.172,6391596,0
2016-01-27,87.817,88.065,85.102,85.704,12253591,0
2016-01-28,86.058,86.269,83.055,83.695,13608881,0
2016-01-29,80.59,81.564,78.724,79.365,37328438,0
2016-02-01,78.715,80.818,78.676,80.368,16528994,0
2016-02-02,80.492,80.53,78.303,79.082,15613781,0
2016-02-03,81.191,83.181,80.197,82.605,23030661,0
2016-02-04,82.252,83.62,81.859,82.884,14057047,0
2016-02-05,82.884,84.166,80.752,81.412,15087895,0
2016-02-08,80.502,82.854,80.187,81.525,17251513,0
2016-02-09,80.512,84.605,80.417,83.429,14232060,0
2016-02-10,84.806,85.915,83.705,83.954,12802971,0
2016-02-11,82.711,84.575,82.243,83.533,11667572,0
2016-02-12,84.777,85.942,82.884,85.522,11298340,0
2016-02-16,86.747,87.282,85.952,87.157,12003521,0
2016-02-17,87.1,87.492,84.777,85.446,22503073,0
2016-02-18,85.674,86.966,85.034,85.092,11246080,0
2016-02-19,84.337,85.082,83.305,83.61,13122822,0
2016-02-22,84.481,85.581,84.194,85.197,9554324,0
2016-02-23,85.197,85.483,84.049,84.481,7204260,0
2016-02-24,83.581,85.619,82.989,85.446,8182420,0
2016-02-25,86.058,86.527,85.63,86.212,8456935,0
2016-02-26,86.641,86.937,84.04,84.241,12564200,0
2016-02-29,84.022,85.236,83.429,83.429,12218743,0
2016-03-01,84.049,85.789,83.476,85.763,11523108,0
2016-03-02,85.674,85.754,84.107,84.91,9936273,0
2016-03-03,85.226,85.399,83.649,83.984,11261260,0
2016-03-04,84.431,85.196,83.046,83.39,19355065,0
2016-03-07,83.295,86.094,83.074,85.724,12095855,0
2016-03-08,85.724,86.438,84.481,84.777,10142727,0
2016-03-09,85.043,85.34,83.6,83.984,9904696,0
2016-03-10,84.431,85.961,83.974,84.757,11383101,0
2016-03-11,86.029,86.038,84.91,85.724,10717019,0
2016-03-14,86.472,87.635,85.838,86.915,11453857,0
2016-03-15,86.397,86.54,85.54,85.933,10683848,0
2016-03-16,85.474,87.317,85.425,86.742,9221628,0
2016-03-17,86.271,86.828,85.328,86.022,10979621,0
2016-03-18,86.492,87.174,86.031,86.733,17510555,0
2016-03-21,86.472,89.364,86.472,89.037,10217367,0
2016-03-22,88.527,90.277,88.443,90.046,10231835,0
2016-03-23,87.395,88.606,86.442,86.549,14458613,0
2016-03-24,86.097,89.182,85.933,87.741,14983761,0
2016-03-28,88.463,90.613,88.338,88.837,9712239,0
2016-03-29,88.577,88.625,87.059,88.587,7772168,0
2016-03-30,88.845,89.902,87.972,88.364,7564123,0
2016-03-31,88.299,89.116,87.953,88.259,10528558,0
2016-04-01,87.759,90.681,87.471,90.431,10569278,0
2016-04-04,90.651,91.276,90.076,90.547,8213225,0
2016-04-05,89.882,92.901,89.836,91.825,10711365,0
2016-04-06,91.747,93.679,91.737,93.622,10025333,0
2016-04-07,93.4,93.804,91.364,91.825,11965105,0
2016-04-08,92.441,93.632,91.834,92.324,8293191,0
2016-04-11,92.631,93.246,91.988,92.074,7921238,0
2016-04-12,92.237,93.583,91.757,93.43,8367773,0
2016-04-13,94.004,94.13,92.861,93.38,8601789,0
2016-04-14,93.208,94.899,93.102,94.341,7708944,0
2016-04-15,94.669,95.1,93.795,94.438,8908329,0
2016-04-18,94.322,95.821,94.266,95.312,7066354,0
2016-04-19,95.851,96.789,95.351,95.542,8808279,0
2016-04-20,95.456,97.003,95.456,96.187,7742586,0
2016-04-21,95.985,97.852,95.985,97.725,7641317,0
2016-04-22,97.578,98.437,96.563,97.941,8920480,0
2016-04-25,97.852,98.369,97.519,98.279,7625751,0
2016-04-26,98.018,99.061,97.051,97.353,9016259,0
2016-04-27,97.323,97.793,96.225,96.779,7693752,0
2016-04-28,96.477,96.808,93.005,93.198,12887466,0
2016-04-29,87.616,88.903,84.359,84.753,34260710,0
2016-05-02,85.224,85.943,83.349,85.512,13683385,0
2016-05-03,85.194,85.627,83.59,83.753,9708456,0
2016-05-04,83.263,83.58,82.063,82.245,11760940,0
2016-05-05,82.965,83.014,81.86,82.494,7391805,0
2016-05-06,82.313,82.475,80.747,81.351,8160599,0
2016-05-09,81.659,83.071,81.38,82.313,8007047,0
2016-05-10,83.024,83.089,81.563,82.803,6221975,0
2016-05-11,83.005,83.014,80.525,80.611,7744667,0
2016-05-12,80.803,80.996,78.497,79.516,12082255,0
2016-05-13,79.419,80.584,79.181,79.459,8124650,0
2016-05-16,79.459,80.544,79.265,80.333,6412021,0
2016-05-17,80.227,80.459,79.22,79.516,7930101,0
2016-05-18,79.498,80.169,79.103,79.612,6369242,0
2016-05-19,79.084,79.355,78.094,78.921,8727451,0
2016-05-20,78.949,79.825,78.855,79.4,7348326,0
2016-05-23,79.765,80.737,79.027,80.064,7215267,0
2016-05-24,80.496,83.052,80.43,82.84,12085587,0
2016-05-25,83.398,83.59,82.34,83.08,9526103,0
2016-05-26,83.052,83.109,81.716,81.948,7930511,0
2016-05-27,82.455,82.649,81.86,82.455,5491253,0
2016-05-31,83.014,83.811,82.678,83.649,10333690,0
2016-06-01,83.811,83.878,82.927,83.188,6734517,0
2016-06-02,83.293,83.658,82.494,83.322,6626783,0
2016-06-03,83.446,83.57,82.197,82.773,6772559,0
2016-06-06,82.793,84.425,82.725,84.168,8199318,0
2016-06-07,84.109,84.782,83.495,84.07,7359764,0
2016-06-08,84.09,84.638,83.417,83.994,6856347,0
2016-06-09,83.514,83.831,82.293,82.409,7184514,0
2016-06-10,81.649,81.83,80.784,81.13,6926691,0
2016-06-13,80.737,81.485,80.611,80.688,7531497,0
2016-06-14,80.679,81.703,79.975,80.747,6841274,0
2016-06-15,81.211,81.587,80.166,80.234,6574188,0
2016-06-16,79.984,80.872,79.452,80.688,5604698,0
2016-06-17,80.852,81.326,79.741,79.857,12950515,0
2016-06-20,80.448,81.279,80.1,80.186,6202377,0
2016-06-21,80.533,80.621,78.679,79.027,7529497,0
2016-06-22,78.804,80.959,78.804,79.665,8336007,0
2016-06-23,80.476,80.752,79.751,80.553,5343106,0
2016-06-24,78.428,79.472,77.509,77.751,10862209,0
2016-06-27,77.2,77.751,75.287,75.606,10258999,0
2016-06-28,76.978,79.635,76.766,79.529,14233110,0
2016-06-29,80.573,80.64,78.988,79.491,9527735,0
2016-06-30,79.491,80.602,78.775,80.602,9654723,0
2016-07-01,80.341,82.419,79.955,81.992,7587848,0
2016-07-05,81.819,82.282,80.688,81.056,7754103,0
2016-07-06,80.814,83.008,80.515,82.833,8803266,0
2016-07-07,82.998,83.346,81.907,82.582,6337386,0
2016-07-08,83.056,83.998,82.837,83.626,7102018,0
2016-07-11,83.636,84.283,83.183,83.346,6609914,0
2016-07-12,83.886,84.36,83.559,83.693,7266358,0
2016-07-13,83.781,84.138,82.824,82.863,7352033,0
2016-07-14,83.51,83.587,82.39,82.65,7995774,0
2016-07-15,82.775,84.989,82.65,83.741,11319031,0
2016-07-18,84.003,84.389,83.549,83.993,6042040,0
2016-07-19,83.577,84.022,82.4,82.555,9800188,0
2016-07-20,82.573,84.177,82.225,83.731,8801085,0
2016-07-21,84.215,84.863,83.384,84.293,8821198,0
2016-07-22,84.369,84.487,83.403,83.626,7099798,0
2016-07-25,83.646,85.848,83.365,85.558,12815827,0
2016-07-26,81.211,81.307,77.79,78.312,48365444,0
2016-07-27,78.593,79.211,78.322,79.027,12979122,0
2016-07-28,79.182,79.211,77.896,78.494,12132958,0
2016-07-29,77.877,78.109,76.687,76.786,19249424,0
2016-08-01,77.114,78.467,76.823,77.742,14167214,0
2016-08-02,78.244,78.447,76.766,76.882,12364559,0
2016-08-03,77.026,77.461,76.437,77.384,10022266,0
2016-08-04,77.5,77.906,76.862,77.075,8595118,0
2016-08-05,77.49,77.935,77.162,77.664,7025615,0
2016-08-08,77.742,78.061,76.341,77.046,9532613,0
2016-08-09,77.162,77.2,76.341,76.65,9709045,0
2016-08-10,76.747,76.901,75.799,76.234,11338546,0
2016-08-11,76.476,77.277,76.139,76.882,8069018,0
2016-08-12,76.66,77.075,76.204,76.968,8462532,0
2016-08-15,77.181,77.384,76.747,76.959,7419616,0
2016-08-16,76.882,77.105,76.562,76.572,7603060,0
2016-08-17,76.776,78.137,76.622,77.973,10560399,0
2016-08-18,78.137,78.524,77.471,77.858,8047019,0
2016-08-19,77.838,78.434,77.519,78.263,7899323,0
2016-08-22,78.157,78.779,77.877,78.186,7057206,0
2016-08-23,78.709,78.881,78.282,78.718,8111943,0
2016-08-24,78.718,79.327,77.471,77.78,8469234,0
2016-08-25,77.732,78.263,76.622,77.375,8572584,0
2016-08-26,77.404,77.616,76.592,77.075,8545491,0
2016-08-29,76.959,77.007,75.008,75.529,15515612,0
2016-08-30,75.412,75.742,75.036,75.278,8111653,0
2016-08-31,75.114,75.944,74.959,75.732,9600137,0
2016-09-01,75.78,75.804,74.341,74.804,12250565,0
2016-09-02,74.998,75.134,74.079,74.292,7370826,0
2016-09-06,75.152,75.646,74.64,75.249,9398366,0
2016-09-07,75.732,76.144,75.287,75.577,7702596,0
2016-09-08,75.683,76.466,74.979,76.321,8239944,0
2016-09-09,75.809,76.331,75.412,75.412,9408815,0
2016-09-12,75.065,76.36,75.065,76.196,7356797,0
2016-09-13,76.003,76.003,74.882,75.422,8756267,0
2016-09-14,75.763,76.209,75.277,75.451,7352111,0
2016-09-15,75.578,76.988,75.112,76.639,8900273,0
2016-09-16,76.648,76.978,76.219,76.599,9105324,0
2016-09-19,76.715,77.289,76.609,76.784,6816887,0
2016-09-20,77.416,79.777,77.406,79.496,14343825,0
2016-09-21,79.738,79.757,78.402,79.417,11968294,0
2016-09-22,79.681,79.71,78.639,79.243,8163089,0
2016-09-23,79.271,79.71,78.951,79.097,7597690,0
2016-09-26,78.738,78.864,77.683,78.368,8399968,0
2016-09-27,77.105,77.668,76.443,77.036,12040181,0
2016-09-28,76.91,77.279,76.317,76.765,6170538,0
2016-09-29,76.949,77.121,75.578,75.685,6161120,0
2016-09-30,75.881,77.406,75.871,76.91,10322243,0
2016-10-03,76.433,76.765,75.092,75.851,10470656,0
2016-10-04,75.432,76.229,74.966,75.083,7540728,0
2016-10-05,75.189,75.821,75.043,75.404,7152108,0
2016-10-06,75.219,75.588,73.95,74.081,9543295,0
2016-10-07,74.314,74.344,72.828,73.139,10426442,0
2016-10-10,73.391,73.846,73.159,73.381,6591213,0
2016-10-11,73.041,73.177,71.505,71.758,11437577,0
2016-10-12,72.107,72.132,70.884,70.99,9098155,0
2016-10-13,70.272,71.865,70.193,71.02,10144038,0
2016-10-14,71.223,71.447,70.699,70.718,6733277,0
2016-10-17,70.514,71.408,70.289,70.61,7439411,0
2016-10-18,71.349,71.768,70.874,71.359,5784988,0
2016-10-19,71.447,71.855,71.262,71.292,5825006,0
2016-10-20,71.096,72.719,71.058,72.234,9526574,0
2016-10-21,72.031,72.846,71.714,72.214,7482406,0
2016-10-24,72.429,72.691,71.681,72.078,7003936,0
2016-10-25,71.971,72.588,71.845,72.331,6068104,0
2016-10-26,72.429,73.682,72.187,73.275,8270850,0
2016-10-27,73.808,74.224,73.527,73.712,9062134,0
2016-10-28,72.663,72.691,71.185,71.816,13249187,0
2016-10-31,72.021,72.361,71.495,71.573,8700034,0
2016-11-01,71.573,72.214,71.02,72.001,11050298,0
2016-11-02,71.934,72.273,70.427,70.484,15040068,0
2016-11-03,70.309,70.893,69.677,69.756,9553062,0
2016-11-04,69.521,71.243,69.396,70.407,12118035,0
2016-11-07,71.428,72.623,71.01,71.934,9385749,0
2016-11-08,71.865,72.569,71.238,71.971,7393160,0
2016-11-09,74.655,77.765,74.606,76.278,26744555,0
2016-11-10,77.435,77.765,74.79,75.665,16346322,0
2016-11-11,75.315,75.345,73.186,74.285,12796928,0
2016-11-14,74.889,74.971,73.945,74.606,9086614,0
2016-11-15,74.879,74.956,72.905,74.218,8806084,0
2016-11-16,73.955,74.733,73.46,73.877,8518586,0
2016-11-17,73.606,73.892,72.759,73.47,9079857,0
2016-11-18,73.479,73.624,72.177,72.546,7423185,0
2016-11-21,72.574,73.09,72.37,72.885,6575493,0
2016-11-22,72.964,73.332,71.951,72.38,6029297,0
2016-11-23,71.783,73.245,71.7,73.196,6449241,0
2016-11-25,73.361,73.44,72.779,73.332,3003626,0
2016-11-28,73.196,73.332,72.147,72.457,7060640,0
2016-11-29,72.603,73.295,72.214,72.799,5965737,0
2016-11-30,72.905,72.983,71.535,71.642,9909282,0
2016-12-01,71.904,71.961,70.689,70.805,8040744,0
2016-12-02,71,71.545,70.144,70.398,8353681,0
2016-12-05,70.757,70.931,69.921,70.339,9416952,0
2016-12-06,70.64,70.64,69.941,70.446,8484397,0
2016-12-07,69.775,70.864,69.551,70.747,12661849,0
2016-12-08,70.436,70.573,68.852,70.008,12395416,0
2016-12-09,70.319,71.086,69.941,70.669,9337960,0
2016-12-12,70.533,71.622,70.116,71.418,9429346,0
2016-12-13,71.819,74.226,71.81,73.218,12601710,0
2016-12-14,73.237,74.665,73.237,74.069,11589996,0
2016-12-15,74.157,74.343,73.287,73.913,8745778,0
2016-12-16,72.817,73.33,72.337,72.494,13548305,0
2016-12-19,72.015,73.668,71.955,72.788,8141164,0
2016-12-20,72.895,73.012,71.838,72.445,8418866,0
2016-12-21,72.426,73.208,71.965,72.357,7044596,0
2016-12-22,72.082,72.152,71.339,71.711,8455871,0
2016-12-23,71.711,72.289,71.633,72.045,5313003,0
2016-12-27,71.927,73.179,71.917,72.132,6560018,0
2016-12-28,72.015,72.102,71.046,71.188,6034854,0
2016-12-29,71.193,71.271,70.377,70.567,7578155,0
2016-12-30,70.468,70.694,69.755,70.058,9425142,0
2017-01-03,70.772,72.621,70.615,72.553,10845456,0
2017-01-04,72.915,75.311,72.765,74.725,14730249,0
2017-01-05,75.174,75.184,73.932,74.363,8770188,0
2017-01-06,74.792,74.842,73.776,73.854,9030104,0
2017-01-09,74.284,74.441,73.639,74.196,9795229,0
2017-01-10,74.802,74.842,73.307,73.384,8709747,0
2017-01-11,73.883,73.913,71.428,72.172,14233663,0
2017-01-12,71.937,72.082,71.349,71.77,7054726,0
2017-01-13,72.035,72.182,71.418,71.486,7640961,0
2017-01-17,71.339,71.339,70.175,70.351,11644129,0
2017-01-18,70.674,70.9,69.951,70.567,9608650,0
2017-01-19,70.26,70.684,69.686,70.019,9613236,0
2017-01-20,70.41,70.44,69.05,69.472,10098493,0
2017-01-23,69.334,69.745,68.776,69.158,9718381,0
2017-01-24,69.07,69.442,68.267,68.728,10684388,0
2017-01-25,69.285,70.772,69.187,70.351,14016542,0
2017-01-26,70.224,70.292,69.608,69.676,8600751,0
2017-01-27,69.882,70.606,69.619,69.716,6909614,0
2017-01-30,69.462,70.117,69.212,69.961,6920126,0
2017-01-31,69.589,71.007,69.452,70.88,10115858,0
2017-02-01,71.144,71.301,70.498,71.242,7367408,0
2017-02-02,71.037,71.251,70.224,70.684,8656731,0
2017-02-03,71.164,71.173,70.215,70.772,8212263,0
2017-02-06,70.459,71.093,69.891,70.821,7547405,0
2017-02-07,70.987,71.711,70.84,71.546,10585955,0
2017-02-08,65.811,65.811,64.325,65.382,52242810,0
2017-02-09,64.902,65.342,63.963,64.168,22291755,0
2017-02-10,64.422,65.332,64.012,64.941,15228844,0
2017-02-13,65.362,66.315,65.058,66.183,15306936,0
2017-02-14,67.113,67.182,65.871,66.086,14756181,0
2017-02-15,66.233,68.464,66.203,68.287,16608049,0
2017-02-16,68.483,69.138,67.758,68.786,10725228,0
2017-02-17,68.659,69.255,68.2,68.337,10947729,0
2017-02-21,68.483,68.483,67.338,67.788,10673145,0
2017-02-22,67.612,68.219,67.172,67.338,9860584,0
2017-02-23,67.25,68.018,66.946,67.886,7155523,0
2017-02-24,67.818,68.551,67.554,68.424,7455508,0
2017-02-27,68.307,69.008,68.287,68.973,6379708,0
2017-02-28,68.846,69.402,68.492,68.953,8382631,0
2017-03-01,69.285,69.452,68.502,68.669,9327151,0
2017-03-02,68.483,69.354,68.483,69.001,8075294,0
2017-03-03,69.138,69.275,68.698,69.207,6205663,0
2017-03-06,69.03,69.07,68.19,68.601,7389214,0
2017-03-07,68.082,68.444,67.289,67.524,8664583,0
2017-03-08,67.524,68.479,67.387,68.19,7384989,0
2017-03-09,67.711,67.748,66.34,66.908,13591481,0
2017-03-10,67.084,67.123,65.988,66.712,13629971,0
2017-03-13,66.556,66.869,66.066,66.624,8681662,0
2017-03-14,66.456,67.136,66.447,66.811,6197166,0
2017-03-15,67.008,67.807,66.653,67.502,8431911,0
2017-03-16,67.767,67.807,67.246,67.57,6953354,0
2017-03-17,67.787,68.891,67.284,68.083,17072130,0
2017-03-20,67.965,68.231,67.669,67.738,6377655,0
2017-03-21,67.827,68.098,66.476,66.781,8816246,0
2017-03-22,66.836,67.088,66.55,66.871,5480302,0
2017-03-23,66.653,66.959,66.308,66.535,6263512,0
2017-03-24,66.614,66.91,66.251,66.555,5754402,0
2017-03-27,66.16,66.861,66.022,66.545,5357497,0
2017-03-28,66.496,66.525,65.855,66.15,8160883,0
2017-03-29,66.15,66.609,65.964,66.308,6874247,0
2017-03-30,66.407,66.821,66.15,66.575,5024738,0
2017-03-31,66.417,67.364,66.417,66.959,8489247,0
2017-04-03,66.89,67.058,65.806,66.15,8567922,0
2017-04-04,66.092,66.19,65.707,66.032,5839223,0
2017-04-05,66.032,66.175,65.461,65.539,6620280,0
2017-04-06,65.49,65.855,65.291,65.549,7655625,0
2017-04-07,65.481,65.895,65.333,65.639,7728244,0
2017-04-10,65.619,66.284,65.451,65.481,5983731,0
2017-04-11,65.49,65.589,64.894,65.086,7434540,0
2017-04-12,65.392,65.431,64.859,65.283,7740771,0
2017-04-13,65.244,65.875,65.155,65.569,5796143,0
2017-04-17,65.865,66.2,65.657,65.757,5342131,0
2017-04-18,65.648,65.924,64.771,65.126,7150035,0
2017-04-19,65.254,65.461,64.958,65.342,5293890,0
2017-04-20,65.421,65.727,65.224,65.559,6316448,0
2017-04-21,65.599,65.737,64.818,64.998,6578354,0
2017-04-24,65.549,65.549,64.781,65.313,9246222,0
2017-04-25,65.657,66.575,65.619,66.17,9128306,0
2017-04-26,66.456,67.629,66.17,67.254,15373441,0
2017-04-27,67.206,67.787,67.088,67.61,6818370,0
2017-04-28,67.857,67.985,67.274,67.58,6347332,0
2017-05-01,67.57,67.837,67.088,67.146,5421982,0
2017-05-02,67.324,68.182,67.196,67.62,11349251,0
2017-05-03,66.16,66.624,65.332,66.26,13751402,0
2017-05-04,66.466,67.6,66.378,67.117,8751405,0
2017-05-05,67.136,67.482,66.555,66.841,5871879,0
2017-05-08,66.821,66.861,66.131,66.26,7201995,0
2017-05-09,66.269,66.791,66.15,66.653,5636704,0
2017-05-10,66.733,66.939,65.767,65.973,7268229,0
2017-05-11,65.825,65.895,65.121,65.767,8151342,0
2017-05-12,65.924,65.953,64.81,65.126,8198223,0
2017-05-15,65.146,65.234,64.8,65.017,6274513,0
2017-05-16,64.81,65.096,64.553,64.79,6043331,0
2017-05-17,64.445,64.691,63.549,63.597,9091337,0
2017-05-18,63.539,63.755,62.976,63.519,8039710,0
2017-05-19,63.469,63.884,63.169,63.321,8543785,0
2017-05-22,63.331,63.726,63.213,63.449,7264384,0
2017-05-23,63.449,63.884,63.391,63.775,5167671,0
2017-05-24,63.814,63.874,63.321,63.401,6078002,0
2017-05-25,63.587,63.909,63.302,63.647,5733824,0
2017-05-26,63.459,63.834,63.401,63.587,4079370,0
2017-05-30,63.558,63.855,63.391,63.577,7079553,0
2017-05-31,63.558,64.002,63.272,63.972,9278579,0
2017-06-01,64.09,64.781,63.597,63.706,9410870,0
2017-06-02,63.982,64.623,63.844,64.475,6524644,0
2017-06-05,64.662,64.859,64.12,64.553,6260878,0
2017-06-06,64.268,64.455,63.726,63.932,7378433,0
2017-06-07,64.11,64.248,63.292,63.41,7887461,0
2017-06-08,63.252,63.667,63.149,63.213,8845830,0
2017-06-09,63.203,64.022,63.046,63.785,9449774,0
2017-06-12,63.686,65.757,63.637,64.505,10593655,0
2017-06-13,64.682,64.721,64.09,64.228,8301531,0
2017-06-14,64.517,64.959,64.139,64.586,6815030,0
2017-06-15,64.308,64.755,63.697,64.407,7100737,0
2017-06-16,64.387,64.437,63.363,63.722,10271614,0
2017-06-19,63.831,64.571,63.682,64.417,7943114,0
2017-06-20,64.487,65.59,63.622,65.182,13195686,0
2017-06-21,65.411,67.269,65.202,67.081,14068764,0
2017-06-22,67.895,70.996,67.869,70.042,28757074,0
2017-06-23,70.797,70.926,69.406,70.082,23041917,0
2017-06-26,70.807,71.314,70.281,70.797,14117666,0
2017-06-27,70.956,71.453,70.201,70.211,10824817,0
2017-06-28,70.529,71.642,70.39,71.473,10657464,0
2017-06-29,71.553,71.722,69.585,70.42,11491748,0
2017-06-30,71.115,71.195,69.883,70.34,6756208,0
2017-07-03,70.668,71.155,70.122,70.261,3474943,0
2017-07-05,70.39,70.842,69.724,70.42,7254854,0
2017-07-06,70.221,70.3,68.76,69.048,8029756,0
2017-07-07,69.257,69.257,68.114,68.82,6459227,0
2017-07-10,68.81,69.307,68.694,68.859,6437390,0
2017-07-11,68.561,69.063,68.184,68.919,6473968,0
2017-07-12,69.336,69.694,69.172,69.366,5620155,0
2017-07-13,69.555,70.539,69.086,70.141,7580275,0
2017-07-14,70.3,70.589,69.982,70.131,5262048,0
2017-07-17,70.141,71.413,69.963,70.708,7659644,0
2017-07-18,70.857,71.284,70.281,71.245,6133284,0
2017-07-19,71.553,72.288,71.324,72.268,8206586,0
2017-07-20,72.407,73.282,72.318,72.964,9305392,0
2017-07-21,72.864,73.948,72.825,73.302,8923246,0
2017-07-24,73.242,73.958,72.735,73.928,8955349,0
2017-07-25,74.256,74.822,73.163,73.282,9064792,0
2017-07-26,73.64,73.808,73.163,73.729,10639963,0
2017-07-27,74.961,75.518,73.987,74.494,13955621,0
2017-07-28,74.544,75.558,74.285,75.468,9009885,0
2017-07-31,75.528,76.015,75.359,75.617,8020349,0
2017-08-01,75.876,75.885,75.051,75.23,7334256,0
2017-08-02,75.071,75.428,74.703,75.369,7112989,0
2017-08-03,75.299,75.528,73.838,73.908,11225484,0
2017-08-04,73.202,73.302,72.129,72.705,15054123,0
2017-08-07,72.348,73.043,71.831,72.984,7603170,0
2017-08-08,72.964,73.212,72.358,72.815,7952698,0
2017-08-09,72.377,74.216,72.377,73.441,12129879,0
2017-08-10,73.063,73.322,72.079,72.248,8721873,0
2017-08-11,72.069,72.228,71.374,71.95,7073690,0
2017-08-14,72.417,72.661,72.109,72.358,4991970,0
2017-08-15,72.546,72.924,72.278,72.666,5224078,0
2017-08-16,72.735,73.312,72.666,72.894,5257735,0
2017-08-17,72.636,72.954,71.826,71.881,9028538,0
2017-08-18,71.871,72.179,71.389,71.662,6082843,0
2017-08-21,71.632,72.507,71.632,72.149,5505387,0
2017-08-22,72.208,73.302,72.199,72.884,4758329,0
2017-08-23,72.815,73.739,72.606,73.282,6543767,0
2017-08-24,73.351,73.838,73.192,73.56,4942484,0
2017-08-25,73.769,73.967,73.232,73.331,3714386,0
2017-08-28,74.435,75.463,73.739,74.226,18900852,0
2017-08-29,73.828,75.329,73.759,75.269,10733854,0
2017-08-30,75.349,80.934,75.269,80.725,36058178,0
2017-08-31,80.994,83.607,80.964,83.19,31055753,0
2017-09-01,82.842,83.577,81.739,83.23,14379122,0
2017-09-05,82.723,83.098,80.844,82.047,13809576,0
2017-09-06,82.335,82.912,81.997,82.435,10593740,0
2017-09-07,82.603,85.088,82.385,84.939,13202388,0
2017-09-08,84.76,85.731,84.373,84.571,11679912,0
2017-09-11,85.148,85.466,83.617,83.995,10187871,0
2017-09-12,83.627,84.223,83.279,83.985,8939626,0
2017-09-13,83.975,83.985,82.852,83.16,7628079,0
2017-09-14,83.14,83.14,81.57,82.28,9591590,0
2017-09-15,82.79,83.5,82.305,82.36,12391277,0
2017-09-18,82.53,83.5,81.54,83.03,7609229,0
2017-09-19,83.39,83.39,82.13,82.29,6265953,0
2017-09-20,82.36,82.9,81.84,82.64,5514922,0
2017-09-21,82.73,83.413,82.23,82.62,6126116,0
2017-09-22,82.47,83.37,82.01,83.27,5652705,0
2017-09-25,83.41,84.28,82.86,83.61,8455993,0
2017-09-26,83.67,84.73,83.55,83.76,7893867,0
2017-09-27,83.98,84.55,83.46,83.86,6809955,0
2017-09-28,83.51,83.6,79.21,80.91,17734665,0
2017-09-29,81.2,81.96,79.31,81.02,13300231,0
2017-10-02,81.21,83.63,81.18,83.52,9793076,0
2017-10-03,83.5,84.23,82.13,83.19,6512694,0
2017-10-04,83.23,83.26,82.07,82.42,6708104,0
2017-10-05,82.22,83.53,82.13,83.51,6709031,0
2017-10-06,82.94,83.22,81.95,82.14,5788228,0
2017-10-09,82.36,82.76,81.56,81.98,3959236,0
2017-10-10,81.9,83.06,81.865,83.04,5735578,0
2017-10-11,83.06,83.29,82.31,82.57,6768127,0
2017-10-12,82.57,82.82,81.0201,81.3,6825219,0
2017-10-13,81.3,81.58,80.65,81.17,5681946,0
2017-10-16,81.13,81.21,79.55,79.95,7216819,0
2017-10-17,80,80.71,79.56,80.24,6348188,0
2017-10-18,80.26,80.84,79.76,80.01,6789695,0
2017-10-19,81.53,82.47,80.5102,81.59,15561111,0
2017-10-20,81.95,81.95,80.45,81.21,9130078,0
2017-10-23,81.25,81.32,80.09,80.17,6799780,0
2017-10-24,80.18,80.38,78.8,80.1,7273799,0
2017-10-25,80.08,80.08,78.69,79.89,9569261,0
2017-10-26,78.29,79.5,77,77.88,12400014,0
2017-10-27,75.01,77.2,72.76,77.07,22757506,0
2017-10-30,76.34,76.93,75.25,75.99,11276956,0
2017-10-31,75.83,76.39,74.725,74.96,8796575,0
2017-11-01,74.69,75.85,74.22,74.835,8776365,0
2017-11-02,74.72,74.8,73.55,73.81,7464409,0
2017-11-03,73.59,73.85,72.83,73.46,7648555,0
2017-11-06,73.29,73.5,72.11,72.38,8256263,0
2017-11-07,72.41,73.34,72.37,73.22,7821014,0
2017-11-08,73.32,73.37,72.72,73.1,8094010,0
2017-11-09,73.04,73.42,72.62,73.02,5809812,0
2017-11-10,72.96,74.085,72.2,73.77,7697845,0
