Date,Open,High,Low,Close,Volume,OpenInt
1990-03-26,0.23006,0.24311,0.23006,0.23006,2705408,0
1990-03-27,0.23006,0.23006,0.22575,0.23006,1920329,0
1990-03-28,0.23006,0.23006,0.22575,0.23006,1271618,0
1990-03-29,0.23006,0.23442,0.22575,0.22575,316982,0
1990-03-30,0.22575,0.22575,0.21272,0.22144,906724,0
1990-04-02,0.21272,0.2171,0.20838,0.2171,1267931,0
1990-04-03,0.2171,0.22144,0.21272,0.22144,527074,0
1990-04-04,0.22575,0.23006,0.2171,0.2171,630280,0
1990-04-05,0.22144,0.23006,0.21272,0.22144,700310,0
1990-04-06,0.23006,0.23006,0.2171,0.22575,733485,0
1990-04-09,0.22575,0.22575,0.2171,0.22144,316982,0
1990-04-10,0.2171,0.22575,0.2171,0.22575,58965,0
1990-04-11,0.22575,0.22575,0.2171,0.22144,1349020,0
1990-04-12,0.22575,0.23006,0.22575,0.23006,1068895,0
1990-04-16,0.23006,0.2388,0.22575,0.2388,1345332,0
1990-04-17,0.23006,0.23442,0.23006,0.23442,276438,0
1990-04-18,0.23442,0.23442,0.22144,0.22575,1068895,0
1990-04-19,0.22575,0.23006,0.22144,0.22575,1478026,0
1990-04-20,0.22575,0.25176,0.22575,0.24311,3822225,0
1990-04-23,0.25176,0.25176,0.24311,0.24745,1161042,0
1990-04-24,0.24745,0.25176,0.24311,0.24311,1242129,0
1990-04-25,0.24745,0.25176,0.24311,0.25176,1102068,0
1990-04-26,0.24745,0.25176,0.24311,0.24311,888288,0
1990-04-27,0.24745,0.24745,0.24311,0.24311,1433796,0
1990-04-30,0.24311,0.24745,0.24311,0.24745,493904,0
1990-05-01,0.24745,0.24745,0.24311,0.24745,1374819,0
1990-05-02,0.24745,0.24745,0.24311,0.24311,1489087,0
1990-05-03,0.24745,0.24745,0.2388,0.24311,1186843,0
1990-05-04,0.24311,0.24311,0.24311,0.24311,316982,0
1990-05-07,0.24311,0.24311,0.24311,0.24311,482850,0
1990-05-08,0.24311,0.24311,0.2388,0.2388,534445,0
1990-05-09,0.24311,0.24311,0.2388,0.2388,641344,0
1990-05-10,0.24311,0.24311,0.23442,0.2388,416495,0
1990-05-11,0.2388,0.24311,0.2388,0.2388,781397,0
1990-05-14,0.24311,0.24311,0.23006,0.24311,34348427,0
1990-05-15,0.24311,0.24745,0.2388,0.24745,932516,0
1990-05-16,0.25176,0.2561,0.24311,0.24745,1275304,0
1990-05-17,0.25176,0.25176,0.24745,0.25176,213780,0
1990-05-18,0.25176,0.25176,0.24311,0.24745,1496453,0
1990-05-21,0.24311,0.24745,0.24311,0.24311,833007,0
1990-05-22,0.24311,0.24311,0.2388,0.24311,641344,0
1990-05-23,0.2388,0.24311,0.2388,0.24311,910405,0
1990-05-24,0.24311,0.24311,0.24311,0.24311,774024,0
1990-05-25,0.24311,0.24311,0.2388,0.24311,2156230,0
1990-05-29,0.24311,0.24745,0.24311,0.24311,1444851,0
1990-05-30,0.24311,0.25176,0.24311,0.25176,2904447,0
1990-05-31,0.24311,0.25176,0.24311,0.25176,2639069,0
1990-06-01,0.25176,0.28645,0.25176,0.28645,3637931,0
1990-06-04,0.29082,0.31253,0.29082,0.30383,4703143,0
1990-06-05,0.30816,0.30816,0.28645,0.29522,4669971,0
1990-06-06,0.29522,0.29522,0.28645,0.29082,2793873,0
1990-06-07,0.28645,0.29082,0.26476,0.27775,2259427,0
1990-06-08,0.2691,0.27775,0.2561,0.26045,774024,0
1990-06-11,0.26476,0.28216,0.26045,0.28216,1142615,0
1990-06-12,0.28645,0.29082,0.27775,0.29082,604475,0
1990-06-13,0.28645,0.29952,0.28645,0.29522,2200452,0
1990-06-14,0.28645,0.29082,0.27775,0.27775,884607,0
1990-06-15,0.28645,0.28645,0.27775,0.27775,633962,0
1990-06-18,0.28216,0.28216,0.26476,0.26476,844054,0
1990-06-19,0.26476,0.26476,0.2561,0.26045,2314711,0
1990-06-20,0.26045,0.26045,0.2561,0.2561,729794,0
1990-06-21,0.26045,0.26476,0.2561,0.26476,2819671,0
1990-06-22,0.26476,0.26476,0.26045,0.26476,1367450,0
1990-06-25,0.26476,0.26476,0.24311,0.24311,4916922,0
1990-06-26,0.24311,0.25176,0.23442,0.25176,3243544,0
1990-06-27,0.25176,0.25176,0.24745,0.25176,339096,0
1990-06-28,0.2388,0.24311,0.22575,0.24311,10331433,0
1990-06-29,0.24745,0.24745,0.2388,0.24745,1109439,0
1990-07-02,0.24745,0.24745,0.24311,0.24311,1135243,0
1990-07-03,0.24311,0.25176,0.24311,0.25176,1374819,0
1990-07-05,0.25176,0.25176,0.25176,0.25176,14745,0
1990-07-06,0.24745,0.24745,0.24311,0.24311,291185,0
1990-07-09,0.24745,0.25176,0.24311,0.24311,254325,0
1990-07-10,0.24745,0.24745,0.24311,0.24311,431241,0
1990-07-11,0.24311,0.24745,0.24311,0.24311,914091,0
1990-07-12,0.24745,0.24745,0.24311,0.24745,125320,0
1990-07-13,0.24311,0.24745,0.23442,0.2388,3343062,0
1990-07-16,0.23442,0.2388,0.23442,0.23442,81087,0
1990-07-17,0.24311,0.24311,0.23442,0.23442,567623,0
1990-07-18,0.24311,0.24745,0.23442,0.24311,995179,0
1990-07-19,0.24311,0.24311,0.2388,0.2388,534445,0
1990-07-20,0.2388,0.24311,0.23442,0.2388,571308,0
1990-07-23,0.23442,0.2388,0.23006,0.23006,416495,0
1990-07-24,0.23442,0.23442,0.22144,0.22575,1124181,0
1990-07-25,0.22144,0.23006,0.20397,0.20838,1584919,0
1990-07-26,0.20838,0.22144,0.20397,0.21272,1168414,0
1990-07-27,0.20838,0.2171,0.20838,0.2171,228525,0
1990-07-30,0.20838,0.2171,0.20838,0.20838,523393,0
1990-07-31,0.20838,0.2171,0.20838,0.20838,1463278,0
1990-08-01,0.20838,0.21272,0.20397,0.21272,427561,0
1990-08-02,0.21272,0.21272,0.19974,0.20397,1566489,0
1990-08-03,0.20397,0.20397,0.17795,0.19105,2451094,0
1990-08-06,0.18664,0.18664,0.16924,0.16924,1533316,0
1990-08-07,0.17795,0.1823,0.17795,0.17795,2793873,0
1990-08-08,0.17795,0.17795,0.17363,0.17795,1500139,0
1990-08-09,0.17795,0.18664,0.17795,0.18664,600797,0
1990-08-10,0.18664,0.18664,0.17795,0.1823,1083642,0
1990-08-13,0.1823,0.1823,0.17795,0.17795,1367450,0
1990-08-14,0.1823,0.19105,0.1823,0.19105,648707,0
1990-08-15,0.19105,0.19105,0.1823,0.18664,1573854,0
1990-08-16,0.17795,0.18664,0.17795,0.17795,2005098,0
1990-08-17,0.17795,0.17795,0.16924,0.17363,1231071,0
1990-08-20,0.17363,0.17363,0.16924,0.16924,232210,0
1990-08-21,0.16924,0.16924,0.15626,0.15626,2668555,0
1990-08-22,0.16924,0.16924,0.15626,0.15626,1061522,0
1990-08-23,0.15626,0.16495,0.15626,0.15626,847744,0
1990-08-24,0.16495,0.16924,0.15626,0.16495,1861357,0
1990-08-27,0.16924,0.17795,0.16924,0.17795,921462,0
1990-08-28,0.17795,0.17795,0.17363,0.17795,519704,0
1990-08-29,0.17795,0.17795,0.17363,0.17795,434932,0
1990-08-30,0.17795,0.17795,0.17363,0.17363,58965,0
1990-08-31,0.17795,0.17795,0.17363,0.17795,44232,0
1990-09-04,0.17795,0.17795,0.17363,0.17363,132694,0
1990-09-05,0.17795,0.17795,0.17363,0.17363,490217,0
1990-09-06,0.17363,0.17795,0.16924,0.16924,541823,0
1990-09-07,0.17363,0.17363,0.16924,0.16924,445985,0
1990-09-10,0.16924,0.17363,0.16924,0.17363,718743,0
1990-09-11,0.16924,0.16924,0.16924,0.16924,2583778,0
1990-09-12,0.17795,0.17795,0.16924,0.16924,129008,0
1990-09-13,0.16924,0.17363,0.16924,0.17363,353843,0
1990-09-14,0.16924,0.16924,0.16495,0.16924,110576,0
1990-09-17,0.16924,0.16924,0.16495,0.16495,92142,0
1990-09-18,0.16495,0.16924,0.16495,0.16924,460732,0
1990-09-19,0.16495,0.16924,0.16495,0.16924,121633,0
1990-09-20,0.16495,0.16924,0.15626,0.16495,593421,0
1990-09-21,0.15626,0.16924,0.15626,0.16924,1890847,0
1990-09-24,0.16495,0.16924,0.16495,0.16924,117954,0
1990-09-25,0.16924,0.23006,0.16924,0.2171,4614680,0
1990-09-26,0.20838,0.22575,0.19535,0.19974,2145164,0
1990-09-27,0.20397,0.20397,0.19105,0.19105,2111995,0
1990-09-28,0.19535,0.19974,0.18664,0.19535,567623,0
1990-10-01,0.19974,0.19974,0.19535,0.19535,1931385,0
1990-10-02,0.19974,0.19974,0.19105,0.19974,1349020,0
1990-10-03,0.19105,0.19535,0.17795,0.17795,1175788,0
1990-10-04,0.17363,0.17795,0.16495,0.17795,1548052,0
1990-10-05,0.16924,0.17363,0.16924,0.17363,1183159,0
1990-10-08,0.17795,0.17795,0.16924,0.16924,213780,0
1990-10-09,0.16924,0.17363,0.16495,0.16924,442301,0
1990-10-10,0.16495,0.16924,0.15626,0.16495,1625466,0
1990-10-11,0.16924,0.16924,0.16495,0.16495,862486,0
1990-10-12,0.16924,0.16924,0.15626,0.16495,593421,0
1990-10-15,0.16495,0.16924,0.15626,0.15626,191662,0
1990-10-16,0.16924,0.16924,0.15626,0.16495,191662,0
1990-10-17,0.16924,0.16924,0.15626,0.16924,409130,0
1990-10-18,0.16495,0.16924,0.16495,0.16924,479163,0
1990-10-19,0.17363,0.17795,0.16924,0.17795,460732,0
1990-10-22,0.16924,0.17795,0.16924,0.17795,442301,0
1990-10-23,0.17363,0.18664,0.17363,0.17795,928832,0
1990-10-24,0.17795,0.1823,0.17795,0.1823,339096,0
1990-10-25,0.18664,0.19974,0.18664,0.19105,1161042,0
1990-10-26,0.19105,0.19535,0.19105,0.19535,114259,0
1990-10-29,0.19535,0.19535,0.18664,0.19105,490217,0
1990-10-30,0.17795,0.17795,0.17363,0.17363,707683,0
1990-10-31,0.17795,0.17795,0.17363,0.17363,180605,0
1990-11-01,0.17363,0.17795,0.17363,0.17795,143748,0
1990-11-02,0.17795,0.1823,0.17795,0.1823,471786,0
1990-11-05,0.1823,0.1823,0.17795,0.17795,556567,0
1990-11-06,0.17795,0.1823,0.17795,0.17795,608160,0
1990-11-07,0.1823,0.18664,0.17795,0.1823,1632833,0
1990-11-08,0.18664,0.18664,0.18664,0.18664,14745,0
1990-11-09,0.18664,0.18664,0.17795,0.18664,703995,0
1990-11-12,0.18664,0.19105,0.17795,0.1823,652397,0
1990-11-13,0.1823,0.1823,0.15188,0.16924,2616955,0
1990-11-14,0.15626,0.16924,0.15626,0.16495,1349020,0
1990-11-15,0.16924,0.16924,0.15188,0.15626,313295,0
1990-11-16,0.16495,0.16495,0.15188,0.15188,394389,0
1990-11-19,0.15626,0.15626,0.15188,0.15626,442301,0
1990-11-20,0.15626,0.16495,0.15188,0.15188,420184,0
1990-11-21,0.15626,0.15626,0.15188,0.15188,626596,0
1990-11-23,0.15188,0.15626,0.15188,0.15626,221150,0
1990-11-26,0.15188,0.15626,0.15188,0.15626,1002549,0
1990-11-27,0.15626,0.15626,0.14767,0.14767,1275304,0
1990-11-28,0.15626,0.16495,0.15626,0.16495,512331,0
1990-11-29,0.16495,0.16495,0.15626,0.15626,51602,0
1990-11-30,0.16495,0.17363,0.15626,0.16495,703995,0
1990-12-03,0.16924,0.1823,0.16924,0.17795,1430103,0
1990-12-04,0.17795,0.17795,0.17795,0.17795,173237,0
1990-12-05,0.17795,0.1823,0.16924,0.17363,1220011,0
1990-12-06,0.17363,0.17363,0.16924,0.16924,969379,0
1990-12-07,0.16924,0.17363,0.15626,0.16924,276438,0
1990-12-10,0.15626,0.15626,0.15626,0.15626,3683,0
1990-12-11,0.15626,0.16924,0.15626,0.15626,117954,0
1990-12-12,0.15626,0.15626,0.15188,0.15626,976754,0
1990-12-13,0.15626,0.15626,0.14767,0.15188,324353,0
1990-12-14,0.14767,0.15188,0.14767,0.14767,254325,0
1990-12-17,0.15188,0.15188,0.14767,0.14767,674508,0
1990-12-18,0.14767,0.15188,0.14767,0.14767,320665,0
1990-12-19,0.14767,0.15626,0.14767,0.15626,195351,0
1990-12-20,0.14767,0.14767,0.13893,0.14767,1713920,0
1990-12-21,0.14767,0.14767,0.14767,0.14767,162178,0
1990-12-24,0.14767,0.14767,0.14767,0.14767,40548,0
1990-12-26,0.14767,0.14767,0.14318,0.14767,357526,0
1990-12-27,0.14767,0.14767,0.14318,0.14318,962003,0
1990-12-28,0.14318,0.14767,0.13893,0.13893,1496453,0
1990-12-31,0.14767,0.14767,0.13893,0.14318,1783950,0
1991-01-02,0.14318,0.14767,0.13893,0.13893,589734,0
1991-01-03,0.14767,0.14767,0.13458,0.13458,1009923,0
1991-01-04,0.13458,0.14767,0.13458,0.13458,66344,0
1991-01-07,0.13458,0.14318,0.13458,0.13458,766657,0
1991-01-08,0.14318,0.14318,0.13458,0.13458,92142,0
1991-01-09,0.14767,0.14767,0.13458,0.13458,191662,0
1991-01-10,0.13026,0.14318,0.13026,0.13458,855118,0
1991-01-11,0.14318,0.14767,0.13458,0.14318,1043095,0
1991-01-14,0.13458,0.13458,0.13458,0.13458,173237,0
1991-01-15,0.13458,0.13893,0.13458,0.13458,114259,0
1991-01-16,0.14318,0.14318,0.13458,0.13458,361213,0
1991-01-17,0.14767,0.14767,0.13893,0.13893,722426,0
1991-01-18,0.13893,0.14767,0.13458,0.14318,368585,0
1991-01-21,0.14318,0.14318,0.13458,0.13458,726112,0
1991-01-22,0.13458,0.14318,0.13458,0.13893,143748,0
1991-01-23,0.14318,0.14767,0.13893,0.14318,781397,0
1991-01-24,0.13893,0.13893,0.13893,0.13893,33172,0
1991-01-25,0.13893,0.14767,0.13893,0.14767,14745,0
1991-01-28,0.14767,0.14767,0.13893,0.13893,316982,0
1991-01-29,0.14318,0.14318,0.13026,0.13026,217466,0
1991-01-30,0.14318,0.16495,0.13893,0.15626,2664867,0
1991-01-31,0.16924,0.18664,0.16495,0.1823,1666002,0
1991-02-01,0.17795,0.19535,0.17795,0.19535,2406863,0
1991-02-04,0.1823,0.19974,0.1823,0.19974,2421602,0
1991-02-05,0.19535,0.20838,0.19535,0.20397,6321228,0
1991-02-06,0.21272,0.21272,0.20397,0.20397,1422740,0
1991-02-07,0.21272,0.21272,0.19974,0.19974,4264524,0
1991-02-08,0.20838,0.20838,0.19974,0.20397,593421,0
1991-02-11,0.20397,0.20397,0.19974,0.20397,976754,0
1991-02-12,0.20397,0.20838,0.20397,0.20838,851433,0
1991-02-13,0.20397,0.20397,0.20397,0.20397,471786,0
1991-02-14,0.20838,0.20838,0.20397,0.20397,633962,0
1991-02-15,0.20838,0.20838,0.20397,0.20397,250637,0
1991-02-19,0.20838,0.20838,0.20397,0.20838,807202,0
1991-02-20,0.20838,0.20838,0.20397,0.20838,121633,0
1991-02-21,0.20397,0.20838,0.20397,0.20397,316982,0
1991-02-22,0.20838,0.20838,0.20397,0.20397,733485,0
1991-02-25,0.20838,0.20838,0.20397,0.20397,482850,0
1991-02-26,0.20838,0.20838,0.20397,0.20397,390698,0
1991-02-27,0.20838,0.2171,0.20397,0.21272,504958,0
1991-02-28,0.2171,0.2171,0.20397,0.20838,530764,0
1991-03-01,0.2171,0.23006,0.21272,0.22144,2307345,0
1991-03-04,0.22144,0.22575,0.2171,0.2171,556567,0
1991-03-05,0.2171,0.23006,0.2171,0.22575,2263113,0
1991-03-06,0.22575,0.23442,0.22144,0.22144,2041960,0
1991-03-07,0.22575,0.22575,0.22144,0.22144,1555426,0
1991-03-08,0.22144,0.2388,0.22144,0.23442,1201586,0
1991-03-11,0.2388,0.24311,0.23006,0.2388,1562796,0
1991-03-12,0.23006,0.24311,0.23006,0.23442,715053,0
1991-03-13,0.24311,0.24311,0.23006,0.23442,1352708,0
1991-03-14,0.23006,0.2388,0.22575,0.22575,1220011,0
1991-03-15,0.23442,0.23442,0.22144,0.22575,928832,0
1991-03-18,0.22575,0.22575,0.21272,0.21272,1323219,0
1991-03-19,0.22144,0.22144,0.20397,0.21272,891976,0
1991-03-20,0.2171,0.22144,0.20838,0.22144,821945,0
1991-03-21,0.22144,0.25176,0.2171,0.24311,3000277,0
1991-03-22,0.24311,0.25176,0.24311,0.24311,818258,0
1991-03-25,0.24311,0.25176,0.24311,0.24745,619227,0
1991-03-26,0.25176,0.25176,0.24745,0.24745,287497,0
1991-03-27,0.24745,0.28216,0.24745,0.26476,2981851,0
1991-03-28,0.26045,0.26476,0.25176,0.2561,844054,0
1991-04-01,0.25176,0.2561,0.25176,0.2561,1002549,0
1991-04-02,0.25176,0.2561,0.25176,0.25176,258007,0
1991-04-03,0.25176,0.25176,0.23442,0.23442,1474336,0
1991-04-04,0.24311,0.24311,0.23442,0.23442,604475,0
1991-04-05,0.23006,0.2388,0.20838,0.21272,2123049,0
1991-04-08,0.2171,0.2171,0.19974,0.20397,851433,0
1991-04-09,0.20397,0.2171,0.20397,0.2171,987806,0
1991-04-10,0.2171,0.23006,0.20838,0.22144,1083642,0
1991-04-11,0.22144,0.23006,0.22144,0.22575,368585,0
1991-04-12,0.22575,0.23006,0.22575,0.22575,246954,0
1991-04-15,0.23006,0.23006,0.19535,0.20838,2067764,0
1991-04-16,0.20838,0.23006,0.20397,0.22575,1374819,0
1991-04-17,0.23006,0.23442,0.22575,0.23006,563934,0
1991-04-18,0.23006,0.23006,0.22575,0.23006,136377,0
1991-04-19,0.23006,0.23006,0.22144,0.22575,180605,0
1991-04-22,0.23006,0.23006,0.21272,0.21272,375957,0
1991-04-23,0.22144,0.23442,0.2171,0.22575,910405,0
1991-04-24,0.23442,0.26045,0.23006,0.26045,3814851,0
1991-04-25,0.2561,0.26045,0.24745,0.24745,2056704,0
1991-04-26,0.24311,0.24745,0.24311,0.24745,516016,0
1991-04-29,0.24745,0.24745,0.23442,0.24311,641344,0
1991-04-30,0.24311,0.24311,0.23442,0.2388,125320,0
1991-05-01,0.23442,0.24311,0.23442,0.24311,184294,0
1991-05-02,0.24311,0.24745,0.23442,0.24311,903027,0
1991-05-03,0.24311,0.24745,0.24311,0.24311,276438,0
1991-05-06,0.2388,0.24745,0.2388,0.24311,504958,0
1991-05-07,0.24745,0.24745,0.2388,0.2388,405442,0
1991-05-08,0.2388,0.24311,0.23442,0.24311,571308,0
1991-05-09,0.24311,0.24311,0.23006,0.23442,762971,0
1991-05-10,0.23442,0.23442,0.23006,0.23006,187981,0
1991-05-13,0.23006,0.23006,0.23006,0.23006,516016,0
1991-05-14,0.23006,0.23442,0.20838,0.20838,1658635,0
1991-05-15,0.20838,0.2171,0.20397,0.21272,1142615,0
1991-05-16,0.20838,0.2171,0.20838,0.2171,132694,0
1991-05-17,0.2171,0.2171,0.20397,0.20397,637647,0
1991-05-20,0.20397,0.20838,0.20397,0.20838,206410,0
1991-05-21,0.20397,0.22575,0.20397,0.22575,1278990,0
1991-05-22,0.22144,0.22144,0.22144,0.22144,81087,0
1991-05-23,0.22575,0.23006,0.22575,0.22575,630280,0
1991-05-24,0.23006,0.23006,0.22144,0.23006,202719,0
1991-05-28,0.23442,0.23442,0.22575,0.22575,545507,0
1991-05-29,0.23442,0.2388,0.23006,0.2388,162178,0
1991-05-30,0.2388,0.2388,0.23006,0.23006,224832,0
1991-05-31,0.23442,0.23442,0.22575,0.23442,409130,0
1991-06-03,0.22575,0.23442,0.22575,0.23006,147436,0
1991-06-04,0.22575,0.22575,0.22575,0.22575,51602,0
1991-06-05,0.22575,0.23006,0.2171,0.23006,434932,0
1991-06-06,0.2171,0.23006,0.2171,0.2171,22121,0
1991-06-07,0.23006,0.23006,0.21272,0.21272,291185,0
1991-06-10,0.21272,0.22575,0.21272,0.21272,99520,0
1991-06-11,0.22575,0.22575,0.21272,0.22144,110576,0
1991-06-12,0.21272,0.22144,0.19974,0.20397,1002549,0
1991-06-13,0.20397,0.20397,0.19974,0.20397,611851,0
1991-06-14,0.20397,0.20397,0.19974,0.20397,221150,0
1991-06-17,0.19974,0.20397,0.19974,0.20397,412814,0
1991-06-18,0.20838,0.21272,0.20397,0.20397,217466,0
1991-06-19,0.20397,0.21272,0.20397,0.20838,180605,0
1991-06-20,0.20838,0.20838,0.20397,0.20838,92142,0
1991-06-21,0.21272,0.21272,0.20397,0.20397,55289,0
1991-06-24,0.21272,0.21272,0.20397,0.20838,176915,0
1991-06-25,0.20838,0.21272,0.20397,0.20838,176915,0
1991-06-26,0.21272,0.21272,0.20397,0.20838,261695,0
1991-06-27,0.21272,0.21272,0.20397,0.21272,571308,0
1991-06-28,0.21272,0.21272,0.19974,0.19974,700310,0
1991-07-01,0.19974,0.20397,0.19974,0.19974,269069,0
1991-07-02,0.19974,0.20838,0.19974,0.19974,191662,0
1991-07-03,0.19974,0.20838,0.19974,0.20838,316982,0
1991-07-05,0.20838,0.20838,0.20838,0.20838,73717,0
1991-07-08,0.20838,0.20838,0.19974,0.20397,173237,0
1991-07-09,0.20838,0.2171,0.19974,0.21272,615538,0
1991-07-10,0.2171,0.2171,0.20838,0.21272,630280,0
1991-07-11,0.20397,0.2171,0.20397,0.21272,1249502,0
1991-07-12,0.2171,0.2171,0.20838,0.2171,729794,0
1991-07-15,0.2171,0.24311,0.20838,0.24311,5565630,0
1991-07-16,0.2388,0.24311,0.23006,0.23006,914091,0
1991-07-17,0.23006,0.2388,0.23006,0.23442,235896,0
1991-07-18,0.23442,0.24311,0.23006,0.24311,2281541,0
1991-07-19,0.24311,0.25176,0.2388,0.24311,3472070,0
1991-07-22,0.25176,0.25176,0.24311,0.24311,1231071,0
1991-07-23,0.24311,0.25176,0.24311,0.24311,2086189,0
1991-07-24,0.24745,0.25176,0.24311,0.24311,582360,0
1991-07-25,0.24311,0.25176,0.24311,0.24311,715053,0
1991-07-26,0.24311,0.24745,0.24311,0.24311,125320,0
1991-07-29,0.25176,0.25176,0.24311,0.25176,1953498,0
1991-07-30,0.24745,0.26476,0.24745,0.2561,1555426,0
1991-07-31,0.2561,0.26476,0.25176,0.26476,1776579,0
1991-08-01,0.2561,0.27775,0.2561,0.26476,1975612,0
1991-08-02,0.2691,0.27775,0.26476,0.26476,567623,0
1991-08-05,0.26476,0.2691,0.26476,0.26476,1216328,0
1991-08-06,0.26476,0.2691,0.26476,0.26476,604475,0
1991-08-07,0.2691,0.27775,0.26476,0.2691,1780269,0
1991-08-08,0.2691,0.27775,0.26476,0.2691,357526,0
1991-08-09,0.26476,0.27775,0.26476,0.26476,556567,0
1991-08-12,0.2691,0.2691,0.26476,0.26476,339096,0
1991-08-13,0.26476,0.26476,0.2561,0.2561,814567,0
1991-08-14,0.2561,0.26476,0.2561,0.2561,117954,0
1991-08-15,0.2561,0.26476,0.25176,0.2561,2211507,0
1991-08-16,0.26045,0.26476,0.26045,0.26045,987806,0
1991-08-19,0.25176,0.2561,0.24311,0.24745,2012477,0
1991-08-20,0.25176,0.2561,0.24311,0.2561,1201586,0
1991-08-21,0.26045,0.26476,0.2561,0.2561,280122,0
1991-08-22,0.26476,0.26476,0.2561,0.26476,449676,0
1991-08-23,0.26476,0.26476,0.2561,0.26476,99520,0
1991-08-26,0.2561,0.2691,0.2561,0.2691,549188,0
1991-08-27,0.2691,0.2691,0.26476,0.26476,265380,0
1991-08-28,0.26476,0.26476,0.2561,0.26476,593421,0
1991-08-29,0.2561,0.26045,0.2561,0.26045,637647,0
1991-08-30,0.2561,0.26476,0.2561,0.26045,855118,0
1991-09-03,0.26045,0.26476,0.2561,0.2561,202719,0
1991-09-04,0.25176,0.2561,0.25176,0.25176,991494,0
1991-09-05,0.26045,0.26045,0.25176,0.2561,202719,0
1991-09-06,0.2561,0.26045,0.2561,0.2561,169548,0
1991-09-09,0.2561,0.26045,0.2561,0.2561,191662,0
1991-09-10,0.2561,0.26045,0.2561,0.2561,416495,0
1991-09-11,0.2561,0.26045,0.2561,0.2561,121633,0
1991-09-12,0.26476,0.26476,0.2561,0.26476,689254,0
1991-09-13,0.26476,0.26476,0.2561,0.26476,412814,0
1991-09-16,0.2561,0.26476,0.2561,0.26045,777715,0
1991-09-17,0.26476,0.26476,0.26045,0.26476,1478026,0
1991-09-18,0.26476,0.28645,0.26476,0.27775,1879784,0
1991-09-19,0.28216,0.28216,0.26476,0.26476,770340,0
1991-09-20,0.27775,0.27775,0.26476,0.26476,1559110,0
1991-09-23,0.26476,0.27775,0.26045,0.26476,703995,0
1991-09-24,0.26476,0.27775,0.26476,0.26476,250637,0
1991-09-25,0.2691,0.27775,0.26476,0.2691,217466,0
1991-09-26,0.26476,0.27775,0.26476,0.27775,733485,0
1991-09-27,0.26476,0.28216,0.26476,0.27775,2996601,0
1991-09-30,0.28216,0.28645,0.27775,0.28645,316982,0
1991-10-01,0.28645,0.29952,0.27775,0.29952,2775443,0
1991-10-02,0.31253,0.31253,0.29522,0.29952,2944991,0
1991-10-03,0.29952,0.29952,0.29082,0.29522,899346,0
1991-10-04,0.29082,0.29522,0.29082,0.29082,556567,0
1991-10-07,0.28216,0.28645,0.27775,0.28216,891976,0
1991-10-08,0.28216,0.29082,0.27775,0.28645,925145,0
1991-10-09,0.29082,0.29522,0.29082,0.29082,696624,0
1991-10-10,0.29522,0.29952,0.29082,0.29952,339096,0
1991-10-11,0.29952,0.30383,0.29082,0.30383,1647575,0
1991-10-14,0.29952,0.30816,0.29952,0.30383,821945,0
1991-10-15,0.30383,0.30816,0.29082,0.29522,1559110,0
1991-10-16,0.29522,0.31253,0.29082,0.31253,2539554,0
1991-10-17,0.31253,0.33858,0.30383,0.33858,5060667,0
1991-10-18,0.33858,0.33858,0.32119,0.32557,3088742,0
1991-10-21,0.32985,0.33858,0.32119,0.32985,1695490,0
1991-10-22,0.32557,0.33427,0.31253,0.31253,2056704,0
1991-10-23,0.31253,0.3169,0.30383,0.30383,1127869,0
1991-10-24,0.30816,0.30816,0.28645,0.29082,1098387,0
1991-10-25,0.29082,0.29522,0.27775,0.27775,685566,0
1991-10-28,0.28645,0.29082,0.27775,0.29082,659766,0
1991-10-29,0.29522,0.29522,0.29082,0.29522,851433,0
1991-10-30,0.29522,0.34732,0.29082,0.33858,8580658,0
1991-10-31,0.34293,0.35164,0.33858,0.35164,4924297,0
1991-11-01,0.35164,0.35592,0.33858,0.35164,6203286,0
1991-11-04,0.35592,0.35592,0.33858,0.34293,3191946,0
1991-11-05,0.33858,0.34732,0.33858,0.34293,685566,0
1991-11-06,0.33858,0.34732,0.33858,0.33858,1271618,0
1991-11-07,0.34293,0.35164,0.33858,0.34732,3033451,0
1991-11-08,0.34293,0.35592,0.34293,0.35164,1544369,0
1991-11-11,0.35164,0.35592,0.34732,0.35164,718743,0
1991-11-12,0.34732,0.36029,0.34732,0.36029,1341652,0
1991-11-13,0.35164,0.35592,0.35164,0.35164,1629148,0
1991-11-14,0.35164,0.35164,0.34293,0.35164,1127869,0
1991-11-15,0.33858,0.35164,0.33858,0.34732,2926567,0
1991-11-18,0.34293,0.35164,0.33858,0.34732,1924015,0
1991-11-19,0.35164,0.35164,0.33858,0.33858,3792738,0
1991-11-20,0.34293,0.34732,0.33858,0.33858,962003,0
1991-11-21,0.33858,0.34732,0.33858,0.33858,324353,0
1991-11-22,0.34293,0.34293,0.33427,0.33858,2381061,0
1991-11-25,0.33427,0.33858,0.33427,0.33858,379644,0
1991-11-26,0.33858,0.33858,0.33427,0.33858,891976,0
1991-11-27,0.33858,0.33858,0.33427,0.33427,372267,0
1991-11-29,0.33858,0.33858,0.33427,0.33427,121633,0
1991-12-02,0.33427,0.33858,0.32985,0.32985,1079954,0
1991-12-03,0.33858,0.33858,0.32985,0.33858,261695,0
1991-12-04,0.33427,0.33858,0.32985,0.33858,807202,0
1991-12-05,0.32985,0.33858,0.32557,0.32557,2336828,0
1991-12-06,0.32985,0.33858,0.32985,0.32985,788776,0
1991-12-09,0.33858,0.33858,0.32557,0.33858,184294,0
1991-12-10,0.32985,0.33858,0.32985,0.33858,401754,0
1991-12-11,0.32985,0.33427,0.31253,0.31253,1920329,0
1991-12-12,0.3169,0.3169,0.30816,0.31253,718743,0
1991-12-13,0.31253,0.3169,0.29952,0.29952,405442,0
1991-12-16,0.30816,0.30816,0.29952,0.29952,180605,0
1991-12-17,0.29952,0.31253,0.29952,0.30383,1876095,0
1991-12-18,0.29952,0.3169,0.29522,0.31253,4887437,0
1991-12-19,0.30816,0.3169,0.30816,0.3169,5075417,0
1991-12-20,0.32557,0.32557,0.31253,0.31253,2539554,0
1991-12-23,0.30816,0.31253,0.30383,0.30383,390698,0
1991-12-24,0.30383,0.31253,0.30383,0.31253,2126735,0
1991-12-26,0.3169,0.3169,0.30816,0.3169,84777,0
1991-12-27,0.3169,0.3169,0.31253,0.31253,423875,0
1991-12-30,0.3169,0.33858,0.31253,0.32985,3516303,0
1991-12-31,0.33427,0.36029,0.33427,0.35164,2948682,0
1992-01-02,0.36029,0.36893,0.35592,0.36468,3862771,0
1992-01-03,0.36029,0.36893,0.36029,0.36893,2624324,0
1992-01-06,0.38632,0.4123,0.38632,0.39938,9428401,0
1992-01-07,0.39938,0.42099,0.39503,0.41677,6059535,0
1992-01-08,0.4081,0.41677,0.39503,0.39938,4072858,0
1992-01-09,0.40368,0.40368,0.39938,0.40368,2539554,0
1992-01-10,0.40368,0.4081,0.39938,0.4081,2196767,0
1992-01-13,0.4081,0.4427,0.40368,0.43843,8020408,0
1992-01-14,0.43843,0.43843,0.42541,0.42971,5127017,0
1992-01-15,0.43408,0.4427,0.42541,0.43843,5875235,0
1992-01-16,0.43843,0.44714,0.42541,0.43843,4791604,0
1992-01-17,0.43408,0.43843,0.42541,0.42541,1503826,0
1992-01-20,0.43843,0.48628,0.42971,0.46877,14953483,0
1992-01-21,0.46877,0.47329,0.43843,0.46017,7194779,0
1992-01-22,0.45579,0.521,0.45579,0.5167,15148843,0
1992-01-23,0.521,0.525,0.5078,0.5078,7644454,0
1992-01-24,0.5167,0.5167,0.49494,0.5167,5934218,0
1992-01-27,0.5078,0.5167,0.48191,0.48191,8414794,0
1992-01-28,0.49494,0.49926,0.48191,0.48191,3081370,0
1992-01-29,0.48191,0.49494,0.46877,0.48191,7047341,0
1992-01-30,0.48628,0.5167,0.47738,0.5167,7629702,0
1992-01-31,0.5122,0.525,0.5122,0.525,5514032,0
1992-02-03,0.5122,0.525,0.5034,0.5078,3881196,0
1992-02-04,0.5122,0.5122,0.5034,0.5078,14197888,0
1992-02-05,0.5034,0.5167,0.5034,0.5122,8573282,0
1992-02-06,0.5122,0.5122,0.5078,0.5078,2030901,0
1992-02-07,0.5122,0.5167,0.5078,0.5122,7102631,0
1992-02-10,0.5167,0.525,0.5167,0.525,4386157,0
1992-02-11,0.5167,0.525,0.5167,0.521,6855677,0
1992-02-12,0.5167,0.525,0.5167,0.525,1017291,0
1992-02-13,0.5167,0.525,0.5122,0.5122,2771755,0
1992-02-14,0.5122,0.5167,0.5122,0.5122,1684435,0
1992-02-18,0.5167,0.525,0.5122,0.5167,1758149,0
1992-02-19,0.5167,0.525,0.5122,0.5122,2594838,0
1992-02-20,0.5122,0.525,0.5122,0.525,1389564,0
1992-02-21,0.5167,0.525,0.5167,0.525,733485,0
1992-02-24,0.521,0.5774,0.521,0.5686,10128710,0
1992-02-25,0.5686,0.5774,0.5426,0.5467,4139204,0
1992-02-26,0.5467,0.5686,0.5426,0.5601,3604758,0
1992-02-27,0.5641,0.5732,0.5514,0.5601,4028630,0
1992-02-28,0.5732,0.5774,0.5601,0.5686,2034589,0
1992-03-02,0.5686,0.6034,0.5686,0.6034,5211791,0
1992-03-03,0.599,0.6034,0.5641,0.599,3696909,0
1992-03-04,0.6034,0.6252,0.5904,0.6165,3575273,0
1992-03-05,0.6252,0.6252,0.586,0.586,4176068,0
1992-03-06,0.586,0.5904,0.5558,0.5641,2598528,0
1992-03-09,0.5601,0.5601,0.5167,0.5383,5311310,0
1992-03-10,0.5426,0.5816,0.5383,0.5774,4769486,0
1992-03-11,0.5816,0.5904,0.5774,0.5816,1905583,0
1992-03-12,0.5816,0.5816,0.5295,0.5426,3328320,0
1992-03-13,0.5426,0.5426,0.5078,0.5122,4839522,0
1992-03-16,0.525,0.5558,0.5122,0.5383,3449956,0
1992-03-17,0.5383,0.5641,0.5383,0.5601,2587465,0
1992-03-18,0.5601,0.5732,0.5601,0.5601,2089875,0
1992-03-19,0.5686,0.5686,0.5601,0.5641,1459591,0
1992-03-20,0.5601,0.5686,0.5558,0.5686,1194213,0
1992-03-23,0.5601,0.5732,0.5601,0.5732,2023535,0
1992-03-24,0.5732,0.586,0.5686,0.5774,2569043,0
1992-03-25,0.5774,0.5774,0.5558,0.5601,1371135,0
1992-03-26,0.5601,0.5601,0.5558,0.5601,438616,0
1992-03-27,0.5601,0.5601,0.534,0.5426,1920329,0
1992-03-30,0.5383,0.5467,0.5383,0.5467,258007,0
1992-03-31,0.5383,0.5467,0.5383,0.5426,261695,0
1992-04-01,0.525,0.5601,0.525,0.5558,2698042,0
1992-04-02,0.5601,0.5732,0.5558,0.5601,1621776,0
1992-04-03,0.5686,0.5686,0.5514,0.5601,2425297,0
1992-04-06,0.5641,0.6252,0.5641,0.6252,5359228,0
1992-04-07,0.6252,0.6338,0.5904,0.6034,7434353,0
1992-04-08,0.5904,0.5904,0.5426,0.5686,5698321,0
1992-04-09,0.5774,0.5816,0.5686,0.5732,2764392,0
1992-04-10,0.5904,0.599,0.5732,0.5816,2303663,0
1992-04-13,0.5904,0.6034,0.5774,0.5774,1374819,0
1992-04-14,0.586,0.6165,0.5774,0.6165,4740002,0
1992-04-15,0.6252,0.6553,0.612,0.6512,7766080,0
1992-04-16,0.6553,0.6553,0.6338,0.6381,4599939,0
1992-04-20,0.6338,0.6512,0.6294,0.6294,4065492,0
1992-04-21,0.6294,0.6381,0.5816,0.6165,6498150,0
1992-04-22,0.6077,0.6165,0.5904,0.612,1802385,0
1992-04-23,0.612,0.6252,0.6034,0.6165,1264245,0
1992-04-24,0.6207,0.6207,0.6034,0.6077,2539554,0
1992-04-27,0.612,0.612,0.599,0.6077,825628,0
1992-04-28,0.599,0.6165,0.599,0.6165,1109439,0
1992-04-29,0.6165,0.6165,0.5904,0.599,3431524,0
1992-04-30,0.6034,0.6077,0.5904,0.6034,1669689,0
1992-05-01,0.599,0.6077,0.5904,0.6034,571308,0
1992-05-04,0.6034,0.6077,0.599,0.6034,1039410,0
1992-05-05,0.599,0.6077,0.5904,0.5904,2156230,0
1992-05-06,0.5904,0.6034,0.5904,0.599,1404307,0
1992-05-07,0.6034,0.6077,0.5904,0.6034,5381344,0
1992-05-08,0.612,0.6165,0.6034,0.612,1168414,0
1992-05-11,0.6165,0.6165,0.6077,0.6165,416495,0
1992-05-12,0.6077,0.6165,0.6034,0.6034,2476885,0
1992-05-13,0.6034,0.612,0.6034,0.612,552876,0
1992-05-14,0.612,0.6252,0.5904,0.6165,3313575,0
1992-05-15,0.6165,0.6338,0.6165,0.6294,2347891,0
1992-05-18,0.6294,0.6381,0.6165,0.6338,2089875,0
1992-05-19,0.6338,0.6381,0.6165,0.6252,2314711,0
1992-05-20,0.6165,0.6252,0.5904,0.5904,2252051,0
1992-05-21,0.6077,0.6077,0.599,0.6034,3261980,0
1992-05-22,0.6077,0.6165,0.6034,0.6077,1905583,0
1992-05-26,0.6077,0.6077,0.5904,0.6034,2476885,0
1992-05-27,0.6077,0.6165,0.599,0.6165,973060,0
1992-05-28,0.6077,0.6252,0.6034,0.6077,1820816,0
1992-05-29,0.612,0.612,0.5904,0.6034,1702866,0
1992-06-01,0.5904,0.6207,0.5904,0.612,1256875,0
1992-06-02,0.612,0.6294,0.612,0.6165,2119361,0
1992-06-03,0.6165,0.6252,0.6165,0.6165,501277,0
1992-06-04,0.6252,0.6252,0.6165,0.6252,1544369,0
1992-06-05,0.6165,0.6467,0.6165,0.6381,2849163,0
1992-06-08,0.6381,0.6772,0.6381,0.6772,3829595,0
1992-06-09,0.6815,0.7033,0.6642,0.6685,7526500,0
1992-06-10,0.6685,0.6858,0.6642,0.6772,3516303,0
1992-06-11,0.6858,0.6858,0.6512,0.6553,3744824,0
1992-06-12,0.6642,0.6728,0.6553,0.6685,1345332,0
1992-06-15,0.6685,0.6858,0.6642,0.6815,1503826,0
1992-06-16,0.6858,0.6989,0.6772,0.6858,1931385,0
1992-06-17,0.6772,0.6858,0.6294,0.6381,3508928,0
1992-06-18,0.6338,0.6338,0.5904,0.5904,10427259,0
1992-06-19,0.6034,0.6165,0.599,0.599,3468382,0
1992-06-22,0.6077,0.6077,0.5904,0.6034,2071447,0
1992-06-23,0.5904,0.6077,0.5904,0.599,770340,0
1992-06-24,0.6034,0.6077,0.6034,0.6077,390698,0
1992-06-25,0.6077,0.612,0.6034,0.6034,899346,0
1992-06-26,0.612,0.6165,0.5904,0.5904,2546922,0
1992-06-29,0.5904,0.6425,0.5904,0.6425,8669113,0
1992-06-30,0.6467,0.6685,0.6467,0.6553,4220294,0
1992-07-01,0.6467,0.6685,0.6467,0.6467,2620638,0
1992-07-02,0.6553,0.6553,0.5904,0.5904,3291463,0
1992-07-06,0.5904,0.6034,0.5904,0.5904,3390976,0
1992-07-07,0.599,0.6165,0.525,0.5295,16261963,0
1992-07-08,0.525,0.5426,0.49494,0.521,15193070,0
1992-07-09,0.5122,0.5426,0.48191,0.534,16472057,0
1992-07-10,0.5426,0.5558,0.534,0.5426,4271898,0
1992-07-13,0.5467,0.5558,0.5383,0.5383,2922876,0
1992-07-14,0.5383,0.5514,0.5383,0.5467,2421602,0
1992-07-15,0.5601,0.6252,0.5601,0.612,14183143,0
1992-07-16,0.6165,0.6294,0.599,0.6252,12992620,0
1992-07-17,0.6381,0.6553,0.6338,0.6381,16527345,0
1992-07-20,0.6294,0.6338,0.5732,0.5774,8160469,0
1992-07-21,0.5904,0.5904,0.5426,0.5467,7176347,0
1992-07-22,0.5383,0.5514,0.5383,0.5383,5230213,0
1992-07-23,0.5467,0.5601,0.5426,0.5558,2347891,0
1992-07-24,0.5601,0.5686,0.5467,0.5641,1253184,0
1992-07-27,0.5686,0.586,0.5686,0.5816,1927701,0
1992-07-28,0.5686,0.5774,0.5426,0.5467,2580094,0
1992-07-29,0.5426,0.5558,0.534,0.534,5694642,0
1992-07-30,0.534,0.5467,0.534,0.5383,5978443,0
1992-07-31,0.5383,0.5732,0.5383,0.5686,5480861,0
1992-08-03,0.5732,0.5732,0.5558,0.5601,1234756,0
1992-08-04,0.5558,0.5774,0.5558,0.5774,5049615,0
1992-08-05,0.5641,0.5732,0.5601,0.5601,2185708,0
1992-08-06,0.5601,0.6034,0.5601,0.6034,5215478,0
1992-08-07,0.6165,0.6207,0.599,0.612,11569877,0
1992-08-10,0.6165,0.6338,0.6077,0.6294,5171249,0
1992-08-11,0.6294,0.6294,0.612,0.6207,1360074,0
1992-08-12,0.612,0.6338,0.6077,0.6338,3379927,0
1992-08-13,0.6252,0.6338,0.6165,0.6252,1949815,0
1992-08-14,0.6252,0.6252,0.6165,0.6165,1503826,0
1992-08-17,0.6252,0.6294,0.6165,0.6252,626596,0
1992-08-18,0.6207,0.6294,0.586,0.5904,3107167,0
1992-08-19,0.5904,0.5904,0.5774,0.5774,1238442,0
1992-08-20,0.5904,0.5904,0.5732,0.5904,1647575,0
1992-08-21,0.5904,0.6034,0.5904,0.6034,2263113,0
1992-08-24,0.599,0.599,0.5467,0.5601,4924297,0
1992-08-25,0.5514,0.5774,0.5514,0.5641,2078819,0
1992-08-26,0.5686,0.599,0.5686,0.5904,2381061,0
1992-08-27,0.6034,0.6207,0.5904,0.612,2041960,0
1992-08-28,0.612,0.612,0.5774,0.586,2255736,0
1992-08-31,0.586,0.586,0.5558,0.5686,3604758,0
1992-09-01,0.5686,0.5686,0.5467,0.5601,1393252,0
1992-09-02,0.5467,0.5514,0.5383,0.5426,4640478,0
1992-09-03,0.5426,0.5467,0.521,0.525,7353271,0
1992-09-04,0.5295,0.5383,0.521,0.534,7338525,0
1992-09-08,0.5295,0.5601,0.525,0.5467,10405149,0
1992-09-09,0.5641,0.586,0.5601,0.586,9280969,0
1992-09-10,0.5774,0.586,0.5601,0.5816,6962567,0
1992-09-11,0.5816,0.5904,0.5774,0.5904,3549474,0
1992-09-14,0.6034,0.6165,0.6034,0.612,7297975,0
1992-09-15,0.612,0.612,0.5904,0.5904,5510345,0
1992-09-16,0.5816,0.6034,0.5816,0.5904,2760706,0
1992-09-17,0.5904,0.6034,0.5904,0.5904,1278990,0
1992-09-18,0.5904,0.599,0.5904,0.5904,1478026,0
1992-09-21,0.599,0.599,0.48628,0.48628,25373386,0
1992-09-22,0.47329,0.49494,0.45151,0.48628,22771175,0
1992-09-23,0.48628,0.525,0.48628,0.49926,12458175,0
1992-09-24,0.49926,0.5122,0.48191,0.49494,2443715,0
1992-09-25,0.48191,0.49494,0.46877,0.47738,4135524,0
1992-09-28,0.46017,0.47329,0.45579,0.46017,4596247,0
1992-09-29,0.45579,0.46459,0.43408,0.43408,5396083,0
1992-09-30,0.42971,0.42971,0.39503,0.4081,14444841,0
1992-10-01,0.42099,0.42099,0.40368,0.40368,9911251,0
1992-10-02,0.40368,0.4081,0.39938,0.4081,5930533,0
1992-10-05,0.39503,0.40368,0.36893,0.39503,9642181,0
1992-10-06,0.39938,0.4123,0.39503,0.4123,2594838,0
1992-10-07,0.4123,0.4123,0.39938,0.39938,5292878,0
1992-10-08,0.4081,0.4123,0.39938,0.4123,1839238,0
1992-10-09,0.4081,0.42099,0.4081,0.4123,3180888,0
1992-10-12,0.41677,0.42541,0.41677,0.42099,3800110,0
1992-10-13,0.42099,0.42099,0.40368,0.4081,3660046,0
1992-10-14,0.40368,0.4081,0.37336,0.38632,9900187,0
1992-10-15,0.38632,0.39938,0.38632,0.39067,4168691,0
1992-10-16,0.39067,0.39067,0.37336,0.38632,3870136,0
1992-10-19,0.37336,0.4081,0.37336,0.4081,3062940,0
1992-10-20,0.4123,0.42099,0.4081,0.42099,1754467,0
1992-10-21,0.42099,0.42541,0.4123,0.42541,844054,0
1992-10-22,0.42541,0.42541,0.4123,0.42099,965692,0
1992-10-23,0.4123,0.42099,0.4123,0.41677,818258,0
1992-10-26,0.42099,0.45151,0.4123,0.45151,5174931,0
1992-10-27,0.46017,0.46877,0.44714,0.44714,1341652,0
1992-10-28,0.45151,0.48191,0.43408,0.47329,4662596,0
1992-10-29,0.48191,0.49926,0.46877,0.49926,4282949,0
1992-10-30,0.5078,0.5167,0.49494,0.5078,7253749,0
1992-11-02,0.49494,0.49494,0.46877,0.48191,3851711,0
1992-11-03,0.47329,0.48191,0.46017,0.47329,1610718,0
1992-11-04,0.46877,0.47329,0.46017,0.47329,372267,0
1992-11-05,0.47329,0.48628,0.46877,0.48628,1035720,0
1992-11-06,0.48628,0.49494,0.47738,0.49494,678192,0
1992-11-09,0.48191,0.49494,0.47329,0.49494,1489087,0
1992-11-10,0.48628,0.48628,0.46017,0.46017,1179472,0
1992-11-11,0.45151,0.46017,0.43843,0.45579,3402039,0
1992-11-12,0.45579,0.45579,0.44714,0.45579,353843,0
1992-11-13,0.46017,0.46017,0.44714,0.44714,1581229,0
1992-11-16,0.45151,0.45151,0.43408,0.43408,1009923,0
1992-11-17,0.43408,0.45151,0.43408,0.43408,2259427,0
1992-11-18,0.43408,0.43843,0.42541,0.43408,549188,0
1992-11-19,0.43843,0.46877,0.43408,0.46877,1872408,0
1992-11-20,0.46877,0.48191,0.46017,0.48191,2288912,0
1992-11-23,0.48628,0.5034,0.48191,0.49494,1964560,0
1992-11-24,0.48628,0.5034,0.48628,0.48628,877229,0
1992-11-25,0.48628,0.48628,0.47329,0.47738,814567,0
1992-11-27,0.48628,0.48628,0.47329,0.47329,95833,0
1992-11-30,0.47329,0.48191,0.46017,0.47329,1607034,0
1992-12-01,0.46017,0.47329,0.44714,0.46017,2698042,0
1992-12-02,0.44714,0.46017,0.43843,0.45151,597109,0
1992-12-03,0.43843,0.5167,0.43408,0.49494,17172369,0
1992-12-04,0.5078,0.5167,0.47329,0.5167,11647281,0
1992-12-07,0.5167,0.5558,0.5078,0.5514,9350998,0
1992-12-08,0.5426,0.5774,0.525,0.5558,11333983,0
1992-12-09,0.5558,0.5686,0.5426,0.5426,7250068,0
1992-12-10,0.5383,0.5467,0.5295,0.5295,3144027,0
1992-12-11,0.5295,0.5295,0.48628,0.5078,5001699,0
1992-12-14,0.5078,0.5167,0.49494,0.5078,3866456,0
1992-12-15,0.5078,0.5295,0.5078,0.525,3306209,0
1992-12-16,0.5295,0.5295,0.5167,0.5167,3512616,0
1992-12-17,0.5122,0.5295,0.5078,0.525,527074,0
1992-12-18,0.5295,0.5295,0.5167,0.5167,703995,0
1992-12-21,0.5295,0.5295,0.5078,0.521,1109439,0
1992-12-22,0.5122,0.525,0.5078,0.5167,1931385,0
1992-12-23,0.525,0.525,0.5078,0.5167,597109,0
1992-12-24,0.5078,0.525,0.5078,0.525,1621776,0
1992-12-28,0.5078,0.5383,0.5078,0.5295,1323219,0
1992-12-29,0.5383,0.5383,0.525,0.525,703995,0
1992-12-30,0.525,0.5383,0.525,0.525,984120,0
1992-12-31,0.525,0.5816,0.525,0.5774,6328602,0
1993-01-04,0.5686,0.5774,0.5467,0.5601,3247229,0
1993-01-05,0.5601,0.5774,0.5467,0.5732,2270481,0
1993-01-06,0.5686,0.5904,0.5686,0.5904,1271618,0
1993-01-07,0.5904,0.5904,0.5774,0.5816,3932797,0
1993-01-08,0.5816,0.599,0.5774,0.599,3980714,0
1993-01-11,0.5816,0.599,0.5816,0.599,1647575,0
1993-01-12,0.5816,0.6034,0.5816,0.6034,726112,0
1993-01-13,0.6034,0.612,0.599,0.612,2152534,0
1993-01-14,0.612,0.612,0.599,0.6034,383328,0
1993-01-15,0.6165,0.6338,0.6034,0.6294,1514882,0
1993-01-18,0.6165,0.6338,0.6165,0.6165,1113127,0
1993-01-19,0.6165,0.6512,0.6165,0.6381,3508928,0
1993-01-20,0.6252,0.6381,0.6252,0.6381,3328320,0
1993-01-21,0.6252,0.6381,0.6252,0.6381,818258,0
1993-01-22,0.6294,0.6381,0.6252,0.6294,696624,0
1993-01-25,0.6252,0.6381,0.6252,0.6338,1172097,0
1993-01-26,0.6381,0.6512,0.6338,0.6338,3859078,0
1993-01-27,0.6338,0.6467,0.6338,0.6467,965692,0
1993-01-28,0.6338,0.6467,0.6338,0.6381,1846614,0
1993-01-29,0.6338,0.6903,0.6338,0.6903,16099785,0
1993-02-01,0.6772,0.7119,0.6772,0.7119,9579523,0
1993-02-02,0.7119,0.7466,0.6989,0.7335,9365746,0
1993-02-03,0.7466,0.7639,0.7335,0.7597,9454202,0
1993-02-04,0.7466,0.7552,0.725,0.725,8993474,0
1993-02-05,0.725,0.7423,0.6772,0.6903,9421023,0
1993-02-08,0.6903,0.7033,0.6772,0.6989,2539554,0
1993-02-09,0.6903,0.7033,0.6858,0.7033,1116806,0
1993-02-10,0.7033,0.7162,0.6858,0.6989,3601074,0
1993-02-11,0.6858,0.7119,0.6858,0.7033,1065211,0
1993-02-12,0.6989,0.7206,0.6989,0.7206,2388428,0
1993-02-16,0.7033,0.7206,0.6858,0.7033,1850299,0
1993-02-17,0.6858,0.6989,0.6858,0.6858,1013601,0
1993-02-18,0.7033,0.7206,0.6989,0.7162,1850299,0
1993-02-19,0.7206,0.7206,0.6989,0.7033,475475,0
1993-02-22,0.7206,0.7206,0.6989,0.7119,659766,0
1993-02-23,0.6989,0.7206,0.6989,0.7119,814567,0
1993-02-24,0.6989,0.7119,0.6989,0.6989,1363766,0
1993-02-25,0.7119,0.7423,0.6989,0.7335,4544651,0
1993-02-26,0.725,0.7423,0.7206,0.7423,825628,0
1993-03-01,0.7423,0.7423,0.7206,0.725,645026,0
1993-03-02,0.725,0.7423,0.7119,0.7335,1153670,0
1993-03-03,0.7335,0.7335,0.7119,0.7119,1511206,0
1993-03-04,0.7033,0.7206,0.6642,0.6685,5049615,0
1993-03-05,0.6685,0.6858,0.6553,0.6553,3722706,0
1993-03-08,0.6642,0.6642,0.6467,0.6642,2443715,0
1993-03-09,0.6642,0.6685,0.6512,0.6642,4106035,0
1993-03-10,0.6772,0.6989,0.6685,0.6858,3059254,0
1993-03-11,0.6989,0.6989,0.6772,0.6858,1625466,0
1993-03-12,0.6989,0.7033,0.6858,0.6858,239580,0
1993-03-15,0.6858,0.7033,0.6815,0.6815,2893391,0
1993-03-16,0.6772,0.6989,0.6772,0.6858,556567,0
1993-03-17,0.6858,0.7423,0.6858,0.725,4710518,0
1993-03-18,0.7466,0.7943,0.7423,0.7943,6885162,0
1993-03-19,0.777,0.8074,0.777,0.7943,12834125,0
1993-03-22,0.7857,0.8074,0.7727,0.777,3026086,0
1993-03-23,0.7727,0.777,0.7423,0.7466,4341930,0
1993-03-24,0.7466,0.7597,0.7466,0.7466,1861357,0
1993-03-25,0.7423,0.7597,0.7423,0.7552,1220011,0
1993-03-26,0.7639,0.8074,0.7639,0.7943,3494187,0
1993-03-29,0.8074,0.8202,0.7943,0.7943,1717604,0
1993-03-30,0.8074,0.8074,0.7943,0.8074,1120495,0
1993-03-31,0.8161,0.8202,0.8074,0.8074,1017291,0
1993-04-01,0.8074,0.8074,0.7639,0.7639,6240143,0
1993-04-02,0.7639,0.7857,0.7552,0.7639,6350719,0
1993-04-05,0.8074,0.8638,0.7986,0.8421,13176912,0
1993-04-06,0.8508,0.8508,0.7943,0.8161,9852276,0
1993-04-07,0.7943,0.8161,0.7943,0.8074,3486811,0
1993-04-08,0.8161,0.8161,0.7986,0.8074,2119361,0
1993-04-12,0.8074,0.8292,0.8074,0.8202,6229082,0
1993-04-13,0.8292,0.8508,0.8202,0.8421,3582644,0
1993-04-14,0.8421,0.903,0.8421,0.8942,8632263,0
1993-04-15,0.9117,0.9161,0.8638,0.8683,17577813,0
1993-04-16,0.8768,0.8768,0.8683,0.8768,1334274,0
1993-04-19,0.8768,0.8768,0.8508,0.8726,2771755,0
1993-04-20,0.8638,0.8768,0.8202,0.8421,3155084,0
1993-04-21,0.8421,0.8421,0.8202,0.8335,1448539,0
1993-04-22,0.8421,0.8508,0.8292,0.8292,2145164,0
1993-04-23,0.8508,0.8508,0.8292,0.8421,696624,0
1993-04-26,0.8421,0.8508,0.8335,0.8421,4065492,0
1993-04-27,0.8335,0.8508,0.8074,0.8202,2056704,0
1993-04-28,0.8074,0.8161,0.777,0.7857,1334274,0
1993-04-29,0.7901,0.8074,0.7857,0.8074,1315846,0
1993-04-30,0.8161,0.8161,0.7943,0.8074,1087325,0
1993-05-03,0.7943,0.8421,0.7943,0.8421,2631698,0
1993-05-04,0.8551,0.9161,0.8508,0.9117,7773454,0
1993-05-05,0.8942,0.9333,0.8942,0.9204,3158768,0
1993-05-06,0.9204,0.929,0.9117,0.9117,1083642,0
1993-05-07,0.9161,0.9204,0.903,0.903,582360,0
1993-05-10,0.903,0.9161,0.8942,0.8942,361213,0
1993-05-11,0.8942,0.903,0.8856,0.8942,1105753,0
1993-05-12,0.8942,0.9593,0.8942,0.9593,5871556,0
1993-05-13,0.9333,0.9508,0.929,0.9418,3409412,0
1993-05-14,0.9464,0.9637,0.929,0.9418,3343062,0
1993-05-17,0.9418,0.9418,0.9161,0.9418,1905583,0
1993-05-18,0.9333,0.9508,0.9333,0.9508,3169827,0
1993-05-19,0.9333,0.9593,0.9333,0.9418,2823359,0
1993-05-20,0.9508,0.9856,0.9418,0.9856,6265940,0
1993-05-21,0.9856,1.0244,0.9681,1.0244,6118513,0
1993-05-24,1.0113,1.0244,1.0113,1.0202,5679896,0
1993-05-25,1.0202,1.0202,1.0028,1.0028,2484260,0
1993-05-26,1.0028,1.0506,1.0028,1.0419,4695771,0
1993-05-27,1.0506,1.0679,1.0333,1.0419,3494187,0
1993-05-28,1.0419,1.0593,1.0419,1.0506,1079954,0
1993-06-01,1.0506,1.0679,1.0419,1.0506,4220294,0
1993-06-02,1.0679,1.0679,1.0506,1.0679,3648990,0
1993-06-03,1.0506,1.0679,1.0419,1.0506,1496453,0
1993-06-04,1.0419,1.0723,1.0419,1.0723,2163592,0
1993-06-07,1.0723,1.0723,1.0593,1.0593,5587748,0
1993-06-08,1.0593,1.0723,1.0506,1.0679,1868726,0
1993-06-09,1.0506,1.0593,1.0419,1.0419,1146298,0
1993-06-10,1.0593,1.0593,1.0375,1.0419,1728665,0
1993-06-11,1.0375,1.0723,1.0375,1.0723,1220011,0
1993-06-14,1.0593,1.159,1.0593,1.159,4249785,0
1993-06-15,1.1851,1.2066,1.1678,1.1763,5731495,0
1993-06-16,1.1763,1.1763,1.1288,1.1288,4165005,0
1993-06-17,1.1329,1.1462,1.094,1.1114,2130423,0
1993-06-18,1.098,1.1114,1.0765,1.094,1673374,0
1993-06-21,1.0852,1.1288,1.0852,1.1199,3289621,0
1993-06-22,1.1503,1.1937,1.1288,1.1808,4129997,0
1993-06-23,1.1808,1.1937,1.1678,1.1937,8307905,0
1993-06-24,1.1937,1.2066,1.1808,1.2024,5624604,0
1993-06-25,1.2066,1.2197,1.1937,1.2197,4281113,0
1993-06-28,1.2285,1.2589,1.2197,1.2589,6531323,0
1993-06-29,1.2501,1.2589,1.2501,1.2545,5093841,0
1993-06-30,1.2589,1.2893,1.1678,1.1937,7133957,0
1993-07-01,1.1937,1.2197,1.1373,1.159,5232064,0
1993-07-02,1.1808,1.2197,1.1503,1.2197,3776152,0
1993-07-06,1.2197,1.3455,1.2197,1.337,9970219,0
1993-07-07,1.3283,1.3846,1.3153,1.3674,9371273,0
1993-07-08,1.3674,1.3846,1.3544,1.3544,5871556,0
1993-07-09,1.3544,1.3674,1.2762,1.3153,3455482,0
1993-07-12,1.3022,1.3022,1.2589,1.2893,2937619,0
1993-07-13,1.2589,1.2893,1.2589,1.285,1264245,0
1993-07-14,1.2893,1.3022,1.2589,1.2893,3003970,0
1993-07-15,1.3022,1.3022,1.2197,1.2501,3429682,0
1993-07-16,1.2197,1.3022,1.2197,1.2762,5407146,0
1993-07-19,1.3022,1.3977,1.2762,1.3846,3357808,0
1993-07-20,1.3977,1.4108,1.3283,1.3455,1837400,0
1993-07-21,1.3674,1.3674,1.3455,1.3502,1181313,0
1993-07-22,1.3674,1.3977,1.3455,1.3674,1798696,0
1993-07-23,1.3544,1.4542,1.3544,1.424,3319106,0
1993-07-26,1.4542,1.5322,1.4542,1.5196,4229513,0
1993-07-27,1.5065,1.5322,1.4368,1.4542,7233479,0
1993-07-28,1.4368,1.4542,1.3674,1.3674,4354829,0
1993-07-29,1.3674,1.4368,1.3674,1.424,2635384,0
1993-07-30,1.4108,1.424,1.3977,1.4022,899346,0
1993-08-02,1.3977,1.4108,1.3455,1.3674,3680320,0
1993-08-03,1.3674,1.3846,1.3674,1.3674,1212639,0
1993-08-04,1.3846,1.4542,1.3674,1.4455,3260138,0
1993-08-05,1.4672,1.4759,1.4368,1.4368,3383612,0
1993-08-06,1.4368,1.4759,1.4368,1.4672,2559822,0
1993-08-09,1.4759,1.4759,1.4368,1.4455,4675498,0
1993-08-10,1.4672,1.4672,1.4368,1.4585,1361922,0
1993-08-11,1.4672,1.4759,1.4542,1.4542,1452222,0
1993-08-12,1.4672,1.4759,1.4542,1.4759,4815562,0
1993-08-13,1.4759,1.493,1.4672,1.4759,2075133,0
1993-08-16,1.4672,1.493,1.4672,1.4672,2530336,0
1993-08-17,1.4759,1.4759,1.424,1.4368,1033878,0
1993-08-18,1.4542,1.4542,1.3977,1.4542,3274874,0
1993-08-19,1.4542,1.4672,1.3846,1.3846,1468811,0
1993-08-20,1.3846,1.3846,1.2893,1.2893,4198180,0
1993-08-23,1.2762,1.2893,1.2371,1.2545,3090581,0
1993-08-24,1.2501,1.3455,1.2501,1.3455,2180183,0
1993-08-25,1.3455,1.3674,1.3153,1.3674,735328,0
1993-08-26,1.3674,1.4108,1.3455,1.4108,1595975,0
1993-08-27,1.4108,1.4108,1.3674,1.3674,1238442,0
1993-08-30,1.3846,1.3846,1.3455,1.3502,761130,0
1993-08-31,1.3455,1.3544,1.3153,1.3283,1164730,0
1993-09-01,1.3283,1.3283,1.3022,1.3022,1284516,0
1993-09-02,1.3283,1.3977,1.3153,1.3761,2088033,0
1993-09-03,1.3977,1.4368,1.3846,1.4368,1133396,0
1993-09-07,1.4368,1.4368,1.4108,1.4108,949107,0
1993-09-08,1.3846,1.4108,1.3846,1.4108,980436,0
1993-09-09,1.3846,1.424,1.3846,1.424,1258714,0
1993-09-10,1.3977,1.424,1.3977,1.3977,1266088,0
1993-09-13,1.3977,1.424,1.3544,1.3544,925145,0
1993-09-14,1.3544,1.3544,1.2762,1.3022,1960869,0
1993-09-15,1.2762,1.3022,1.2762,1.3022,2812300,0
1993-09-16,1.2893,1.3153,1.2893,1.2935,956476,0
1993-09-17,1.2893,1.3153,1.2893,1.3153,2097251,0
1993-09-20,1.3022,1.3544,1.3022,1.3544,2089875,0
1993-09-21,1.3455,1.3846,1.3455,1.3761,1463278,0
1993-09-22,1.3846,1.4368,1.3846,1.424,2475048,0
1993-09-23,1.424,1.4455,1.3846,1.4455,2362631,0
1993-09-24,1.4368,1.4672,1.4368,1.4368,1301104,0
1993-09-27,1.4368,1.4759,1.4368,1.4672,1127869,0
1993-09-28,1.4759,1.5628,1.4672,1.5065,5561944,0
1993-09-29,1.5322,1.5455,1.5196,1.5455,1548052,0
1993-09-30,1.5196,1.5628,1.5196,1.5628,1826341,0
1993-10-01,1.5196,1.5455,1.5196,1.5455,847744,0
1993-10-04,1.5196,1.5322,1.493,1.5196,1424580,0
1993-10-05,1.493,1.5196,1.493,1.5196,532602,0
1993-10-06,1.5196,1.5455,1.5065,1.5455,912247,0
1993-10-07,1.5322,1.5322,1.5065,1.5322,101361,0
1993-10-08,1.5322,1.5322,1.5065,1.5065,458892,0
1993-10-11,1.5065,1.5455,1.5065,1.5455,431241,0
1993-10-12,1.5196,1.5628,1.5196,1.5455,1365608,0
1993-10-13,1.5322,1.5628,1.5322,1.5628,2532178,0
1993-10-14,1.5715,1.5715,1.5455,1.5628,2027218,0
1993-10-15,1.58,1.6277,1.5628,1.6277,7594689,0
1993-10-18,1.6277,1.6277,1.5628,1.6103,1688120,0
1993-10-19,1.5715,1.6019,1.5628,1.5846,720581,0
1993-10-20,1.5846,1.5846,1.4542,1.4672,2513748,0
1993-10-21,1.4672,1.6277,1.4672,1.6277,4041535,0
1993-10-22,1.6277,1.6539,1.6019,1.6277,2169123,0
1993-10-25,1.6411,1.6411,1.6019,1.6193,1560956,0
1993-10-26,1.6147,1.6277,1.6019,1.6277,1057835,0
1993-10-27,1.6277,1.6277,1.5715,1.6019,578676,0
1993-10-28,1.5715,1.6019,1.5628,1.5715,703995,0
1993-10-29,1.5715,1.6019,1.5715,1.6019,508645,0
1993-11-01,1.6019,1.6844,1.5715,1.6539,2021691,0
1993-11-02,1.6927,1.7623,1.6711,1.7623,2556136,0
1993-11-03,1.7623,1.8189,1.7233,1.7233,2878646,0
1993-11-04,1.7233,1.7233,1.6277,1.6411,1758149,0
1993-11-05,1.6277,1.6711,1.5628,1.6711,3733766,0
1993-11-08,1.6844,1.6844,1.6411,1.6844,1568329,0
1993-11-09,1.6844,1.7538,1.6711,1.7495,1236598,0
1993-11-10,1.7495,1.7756,1.7233,1.7756,1148140,0
1993-11-11,1.7885,1.8189,1.7885,1.7885,703995,0
1993-11-12,1.8189,1.8189,1.7623,1.7623,2583778,0
1993-11-15,1.7756,1.7885,1.6844,1.6927,2377371,0
1993-11-16,1.6844,1.7103,1.5715,1.5846,3099801,0
1993-11-17,1.6019,1.6019,1.5455,1.5715,1962715,0
1993-11-18,1.5455,1.6277,1.5455,1.6277,2882336,0
1993-11-19,1.5846,1.6411,1.5715,1.6411,1616246,0
1993-11-22,1.6019,1.6019,1.4542,1.493,5084631,0
1993-11-23,1.4672,1.493,1.3846,1.424,3833283,0
1993-11-24,1.424,1.5196,1.424,1.5065,3413095,0
1993-11-26,1.5455,1.6147,1.5322,1.6147,1376667,0
1993-11-29,1.6147,1.6539,1.5846,1.6539,1566489,0
1993-11-30,1.6277,1.6539,1.6019,1.6277,1717604,0
1993-12-01,1.6277,1.6711,1.6147,1.6539,834843,0
1993-12-02,1.6539,1.6844,1.6277,1.6539,792458,0
1993-12-03,1.6844,1.7103,1.6539,1.6844,1525939,0
1993-12-06,1.6927,1.7233,1.6711,1.7103,1008079,0
1993-12-07,1.7233,1.7495,1.6927,1.7233,562092,0
1993-12-08,1.7233,1.7495,1.7103,1.7189,289340,0
1993-12-09,1.7363,1.7363,1.6711,1.6927,1041253,0
1993-12-10,1.6711,1.6844,1.6147,1.6411,1675225,0
1993-12-13,1.6147,1.6711,1.6147,1.6711,1293730,0
1993-12-14,1.6711,1.6844,1.6411,1.6711,1374819,0
1993-12-15,1.6411,1.6711,1.6411,1.6539,619227,0
1993-12-16,1.6711,1.6711,1.6147,1.6277,1011761,0
1993-12-17,1.6539,1.6844,1.6277,1.6539,1601499,0
1993-12-20,1.6539,1.6927,1.6539,1.6927,1817126,0
1993-12-21,1.7363,1.8189,1.7363,1.7495,4037849,0
1993-12-22,1.7623,1.7885,1.7495,1.7713,1483558,0
1993-12-23,1.7495,1.7756,1.6927,1.7756,2550611,0
1993-12-27,1.7756,1.7841,1.7363,1.7756,711368,0
1993-12-28,1.7885,1.8057,1.7538,1.7885,656083,0
1993-12-29,1.7623,1.8189,1.7495,1.8189,1183159,0
1993-12-30,1.7885,1.8189,1.7885,1.8189,661613,0
1993-12-31,1.8189,1.9143,1.7885,1.9143,2731214,0
1994-01-03,1.9014,1.9143,1.7885,1.7885,3225116,0
1994-01-04,1.8057,1.8057,1.7103,1.7363,2417911,0
1994-01-05,1.6927,1.7233,1.6711,1.7233,1024667,0
1994-01-06,1.7233,1.7233,1.6927,1.7233,639497,0
1994-01-07,1.7233,1.7233,1.6927,1.6927,856963,0
1994-01-10,1.7233,1.7233,1.6711,1.6844,1798696,0
1994-01-11,1.6844,1.6927,1.6411,1.6711,1199744,0
1994-01-12,1.6411,1.6711,1.6411,1.6711,497591,0
1994-01-13,1.6711,1.6711,1.6411,1.6711,962003,0
1994-01-14,1.6539,1.6711,1.6411,1.6411,1065211,0
1994-01-17,1.6411,1.6844,1.6411,1.6627,1301104,0
1994-01-18,1.6844,1.6844,1.6411,1.6844,2865747,0
1994-01-19,1.6844,1.7363,1.6539,1.7363,3059254,0
1994-01-20,1.7363,1.8057,1.7233,1.8057,2642757,0
1994-01-21,1.7885,1.8189,1.7885,1.7885,875393,0
1994-01-24,1.7885,1.8189,1.7756,1.7756,4636793,0
1994-01-25,1.7623,1.7756,1.7103,1.7495,2758859,0
1994-01-26,1.7363,1.8189,1.7363,1.7885,1607034,0
1994-01-27,1.7885,1.8189,1.7495,1.7756,3011337,0
1994-01-28,1.7495,1.7756,1.7495,1.7495,746384,0
1994-01-31,1.7756,1.7756,1.7103,1.7233,3136657,0
1994-02-01,1.7363,1.7363,1.6927,1.7103,1595975,0
1994-02-02,1.7233,1.7233,1.6927,1.7233,1347177,0
1994-02-03,1.6927,1.7233,1.6539,1.6539,3343062,0
1994-02-04,1.6844,1.6844,1.6019,1.6277,4456192,0
1994-02-07,1.5715,1.6019,1.4672,1.5196,4439607,0
1994-02-08,1.4672,1.5065,1.424,1.4759,13011044,0
1994-02-09,1.493,1.6019,1.4759,1.6019,5878928,0
1994-02-10,1.6019,1.6147,1.5455,1.5715,3134815,0
1994-02-11,1.5628,1.5715,1.5455,1.5715,1267931,0
1994-02-14,1.5715,1.5846,1.5455,1.5455,958317,0
1994-02-15,1.5455,1.5715,1.5455,1.5715,661613,0
1994-02-16,1.5628,1.5628,1.5196,1.5455,1745246,0
1994-02-17,1.5196,1.5455,1.5196,1.5455,1384038,0
1994-02-18,1.5196,1.5455,1.5065,1.5196,809045,0
1994-02-22,1.5455,1.5455,1.4542,1.4542,1361922,0
1994-02-23,1.4759,1.4759,1.3846,1.3936,7508076,0
1994-02-24,1.3977,1.4108,1.3544,1.3977,6168262,0
1994-02-25,1.3674,1.4108,1.3544,1.3846,1092852,0
1994-02-28,1.4108,1.424,1.3455,1.3846,2110151,0
1994-03-01,1.3544,1.3846,1.3544,1.3629,2817832,0
1994-03-02,1.3455,1.3544,1.2501,1.3153,9515015,0
1994-03-03,1.3153,1.3674,1.3022,1.3283,9544504,0
1994-03-04,1.3455,1.3544,1.3022,1.3153,1789477,0
1994-03-07,1.3455,1.3455,1.3022,1.3283,1898213,0
1994-03-08,1.3455,1.3455,1.2935,1.3022,2484260,0
1994-03-09,1.3153,1.3153,1.3022,1.3022,2620638,0
1994-03-10,1.3153,1.3153,1.2501,1.2762,4080236,0
1994-03-11,1.2762,1.2762,1.1937,1.2112,17400894,0
1994-03-14,1.2197,1.2893,1.2066,1.2762,8387149,0
1994-03-15,1.2893,1.4108,1.2589,1.3674,12948388,0
1994-03-16,1.3674,1.424,1.3544,1.424,3796427,0
1994-03-17,1.424,1.5196,1.3977,1.493,8072009,0
1994-03-18,1.5196,1.5196,1.4672,1.493,2786499,0
1994-03-21,1.4672,1.493,1.4368,1.4542,2110151,0
1994-03-22,1.4672,1.4759,1.4368,1.4672,956476,0
1994-03-23,1.4759,1.5065,1.3977,1.4195,7487803,0
1994-03-24,1.4108,1.4108,1.2589,1.3283,9452359,0
1994-03-25,1.3283,1.3846,1.3022,1.3022,2751484,0
1994-03-28,1.3455,1.3846,1.3022,1.3455,5663310,0
1994-03-29,1.3283,1.3674,1.3022,1.3022,2782820,0
1994-03-30,1.2762,1.3283,1.2762,1.2893,4470931,0
1994-03-31,1.2762,1.2893,1.1678,1.2371,6312012,0
1994-04-04,1.1678,1.2589,1.1373,1.2371,4279270,0
1994-04-05,1.2893,1.3153,1.2501,1.2893,3696909,0
1994-04-06,1.2893,1.3283,1.2589,1.3153,2373683,0
1994-04-07,1.3544,1.3846,1.3283,1.3629,4028630,0
1994-04-08,1.3455,1.3674,1.3153,1.3455,868018,0
1994-04-11,1.3283,1.3674,1.2893,1.3153,3188262,0
1994-04-12,1.3455,1.3455,1.2893,1.3283,926993,0
1994-04-13,1.3283,1.3455,1.3022,1.3153,3271190,0
1994-04-14,1.3674,1.4108,1.3455,1.4108,4874536,0
1994-04-15,1.4542,1.493,1.424,1.4368,8379781,0
1994-04-18,1.4759,1.4759,1.3455,1.424,3695062,0
1994-04-19,1.4108,1.4542,1.3544,1.4108,4507793,0
1994-04-20,1.4108,1.424,1.2675,1.3022,3420467,0
1994-04-21,1.3022,1.3022,1.2501,1.2501,1011761,0
1994-04-22,1.2893,1.3544,1.2762,1.3283,2742272,0
1994-04-25,1.3283,1.4108,1.3283,1.4108,2274171,0
1994-04-26,1.424,1.5196,1.3977,1.4759,6048478,0
1994-04-28,1.5455,1.6019,1.5196,1.5931,9356529,0
1994-04-29,1.5715,1.6019,1.5322,1.58,2489787,0
1994-05-02,1.5455,1.6147,1.5065,1.5846,3591857,0
1994-05-03,1.6019,1.6019,1.5065,1.5628,1769207,0
1994-05-04,1.5455,1.5715,1.5065,1.5322,643181,0
1994-05-05,1.5322,1.5628,1.5065,1.5628,934364,0
1994-05-06,1.5322,1.5715,1.4672,1.5455,3663732,0
1994-05-09,1.5628,1.5628,1.4672,1.493,1912956,0
1994-05-10,1.5065,1.5196,1.4108,1.4368,1522255,0
1994-05-11,1.4368,1.4716,1.4108,1.4672,2495323,0
1994-05-12,1.4542,1.4759,1.4368,1.4368,5232064,0
1994-05-13,1.4759,1.4759,1.3544,1.3544,3134815,0
1994-05-16,1.3544,1.3674,1.2893,1.2893,3761408,0
1994-05-17,1.2893,1.3455,1.2893,1.3283,2386587,0
1994-05-18,1.3544,1.4759,1.3283,1.4672,3472070,0
1994-05-19,1.4542,1.4759,1.4368,1.4368,1361922,0
1994-05-20,1.4542,1.4672,1.4368,1.4672,821945,0
1994-05-23,1.4672,1.4672,1.424,1.4455,1566489,0
1994-05-24,1.4672,1.4672,1.424,1.4542,2135950,0
1994-05-25,1.4542,1.4542,1.4108,1.4108,2041960,0
1994-05-26,1.4542,1.4542,1.4108,1.4108,2504530,0
1994-05-27,1.4108,1.4542,1.4108,1.4542,2946833,0
1994-05-31,1.4281,1.4542,1.424,1.4368,1323219,0
1994-06-01,1.4672,1.4672,1.4368,1.4672,1207121,0
1994-06-02,1.4672,1.4672,1.4542,1.4542,774024,0
1994-06-03,1.4542,1.493,1.4542,1.4759,910405,0
1994-06-06,1.4672,1.4672,1.4368,1.4368,302242,0
1994-06-07,1.4108,1.4542,1.3674,1.3977,1148140,0
1994-06-08,1.3977,1.3977,1.3544,1.3977,563934,0
1994-06-09,1.3674,1.3977,1.3455,1.3674,866175,0
1994-06-10,1.3544,1.3846,1.3455,1.3455,269069,0
1994-06-13,1.3455,1.3846,1.3283,1.3283,814567,0
1994-06-14,1.3455,1.3544,1.3108,1.3455,788776,0
1994-06-15,1.3544,1.4455,1.337,1.4368,4706830,0
1994-06-16,1.4368,1.4542,1.4108,1.4108,1496453,0
1994-06-17,1.4108,1.4368,1.3846,1.3977,1177626,0
1994-06-20,1.3674,1.3977,1.3283,1.3283,764813,0
1994-06-21,1.3283,1.3283,1.2762,1.2935,1783950,0
1994-06-22,1.3153,1.3455,1.2762,1.3198,1599660,0
1994-06-23,1.3153,1.3455,1.3153,1.3153,799828,0
1994-06-24,1.3153,1.3544,1.3022,1.3283,1266088,0
1994-06-27,1.3544,1.3674,1.3283,1.3674,252481,0
1994-06-28,1.3455,1.3674,1.3455,1.3455,1669689,0
1994-06-29,1.3674,1.3846,1.3674,1.3846,803513,0
1994-06-30,1.3674,1.4108,1.3674,1.3846,1559110,0
1994-07-01,1.3846,1.3977,1.3544,1.3977,1430103,0
1994-07-05,1.3674,1.3977,1.3674,1.3674,243271,0
1994-07-06,1.3674,1.3977,1.3455,1.3544,2534019,0
1994-07-07,1.3544,1.3674,1.2589,1.2762,2773601,0
1994-07-08,1.2762,1.3544,1.2501,1.2935,2620638,0
1994-07-11,1.3153,1.3153,1.2371,1.2371,1264245,0
1994-07-12,1.2762,1.3502,1.2371,1.3455,2886022,0
1994-07-13,1.3674,1.3977,1.3455,1.3846,1660481,0
1994-07-14,1.3977,1.4108,1.2762,1.2893,5018284,0
1994-07-15,1.3153,1.3153,1.2589,1.3022,1372980,0
1994-07-18,1.2762,1.3283,1.2762,1.2893,1795010,0
1994-07-19,1.3153,1.3153,1.2197,1.2285,3414936,0
1994-07-20,1.2371,1.2371,1.1808,1.1937,5348164,0
1994-07-21,1.1937,1.2066,1.1808,1.2066,1933224,0
1994-07-22,1.2066,1.2197,1.1937,1.2197,1513040,0
1994-07-25,1.2066,1.2066,1.1808,1.1937,1894527,0
1994-07-26,1.1808,1.2066,1.1678,1.1937,1734194,0
1994-07-27,1.2066,1.2066,1.1808,1.1808,779555,0
1994-07-28,1.2066,1.2066,1.1114,1.1373,5176774,0
1994-07-29,1.1373,1.1373,1.098,1.098,1942445,0
1994-08-01,1.098,1.1114,0.9766,1.0723,8543800,0
1994-08-02,1.1503,1.2197,1.1114,1.2112,14452210,0
1994-08-03,1.2589,1.2762,1.1808,1.2066,3247229,0
1994-08-04,1.1937,1.1937,1.098,1.1503,9832005,0
1994-08-05,1.1288,1.1503,1.098,1.1114,2180183,0
1994-08-08,1.1288,1.1288,1.0419,1.0419,2640913,0
1994-08-09,1.0852,1.0852,0.9766,0.9898,5631974,0
1994-08-10,0.9898,1.0593,0.9898,1.0593,3542098,0
1994-08-11,1.0593,1.098,1.0419,1.0419,3435213,0
1994-08-12,1.098,1.098,1.0723,1.0852,2921038,0
1994-08-15,1.098,1.098,1.0419,1.0419,1365608,0
1994-08-16,1.0723,1.098,1.0333,1.0723,2209669,0
1994-08-17,1.098,1.1288,1.0723,1.098,2270481,0
1994-08-18,1.1288,1.1288,1.098,1.1027,1054152,0
1994-08-19,1.098,1.1288,1.0852,1.1114,519704,0
1994-08-22,1.0852,1.1114,1.0852,1.1114,551034,0
1994-08-23,1.0852,1.1808,1.0852,1.1808,1754467,0
1994-08-24,1.1503,1.1808,1.1288,1.1373,1728665,0
1994-08-25,1.1503,1.1503,1.0765,1.0852,1872408,0
1994-08-26,1.0852,1.2066,1.0723,1.1937,5160186,0
1994-08-29,1.1808,1.2197,1.1808,1.2197,1385875,0
1994-08-30,1.2066,1.2066,1.1808,1.2024,2193080,0
1994-08-31,1.1808,1.2066,1.1808,1.1937,1352708,0
1994-09-01,1.2066,1.2197,1.1678,1.2197,783243,0
1994-09-02,1.2371,1.2589,1.2066,1.2371,2010635,0
1994-09-06,1.2197,1.2501,1.2066,1.2501,1267931,0
1994-09-07,1.2589,1.3977,1.2501,1.3455,7814003,0
1994-09-08,1.3674,1.3674,1.3283,1.3283,2725686,0
1994-09-09,1.2893,1.3455,1.2762,1.3455,2880495,0
1994-09-12,1.3455,1.3455,1.3022,1.3153,952790,0
1994-09-13,1.3153,1.3455,1.2893,1.3022,997022,0
1994-09-14,1.2893,1.3153,1.2893,1.2893,689254,0
1994-09-15,1.3153,1.3283,1.2893,1.2893,805352,0
1994-09-16,1.3283,1.3283,1.2893,1.3108,982279,0
1994-09-19,1.2893,1.3283,1.2893,1.2893,676351,0
1994-09-20,1.2893,1.3022,1.2589,1.2762,1280829,0
1994-09-21,1.2589,1.2893,1.2066,1.2066,3057413,0
1994-09-22,1.2066,1.2371,1.1114,1.1462,4299541,0
1994-09-23,1.1373,1.1678,1.1373,1.1373,8527213,0
1994-09-26,1.1373,1.1678,1.1373,1.1503,1636518,0
1994-09-27,1.1503,1.1678,1.1373,1.1503,1271618,0
1994-09-28,1.1678,1.2371,1.1678,1.2024,6037423,0
1994-09-29,1.2066,1.2501,1.1937,1.2371,506804,0
1994-09-30,1.2371,1.2893,1.2066,1.2893,3005812,0
1994-10-03,1.2589,1.2893,1.2501,1.2501,1385875,0
1994-10-04,1.2371,1.2762,1.1937,1.1937,3765091,0
1994-10-05,1.1937,1.2066,1.1678,1.1763,2817832,0
1994-10-06,1.1678,1.2066,1.1503,1.1678,6409691,0
1994-10-07,1.1808,1.1808,1.1373,1.1808,2751484,0
1994-10-10,1.1503,1.1808,1.1503,1.1808,1579385,0
1994-10-11,1.1678,1.2371,1.1678,1.2371,6370987,0
1994-10-12,1.2371,1.2893,1.2371,1.2589,4760275,0
1994-10-13,1.2893,1.3153,1.2589,1.2762,5375813,0
1994-10-14,1.2762,1.2893,1.1808,1.2197,3811168,0
1994-10-17,1.2066,1.2371,1.1937,1.2197,2220726,0
1994-10-18,1.2197,1.2197,1.1678,1.1937,2124889,0
1994-10-19,1.1937,1.2762,1.1503,1.2501,3129281,0
1994-10-20,1.2371,1.2589,1.2197,1.2371,1533316,0
1994-10-21,1.2066,1.2501,1.2066,1.2371,1719449,0
1994-10-24,1.2501,1.2501,1.2197,1.2501,440460,0
1994-10-25,1.2371,1.2371,1.2066,1.2285,1188686,0
1994-10-26,1.2371,1.3022,1.2197,1.2762,3569749,0
1994-10-27,1.2893,1.3455,1.2589,1.3198,2900761,0
1994-10-28,1.3022,1.3283,1.2893,1.3283,3424151,0
1994-10-31,1.3022,1.3283,1.3022,1.3022,1409834,0
1994-11-01,1.2893,1.3153,1.2762,1.3153,613695,0
1994-11-02,1.3153,1.3674,1.3022,1.3198,4559390,0
1994-11-03,1.3153,1.3544,1.2893,1.2893,3988087,0
1994-11-04,1.3153,1.3153,1.2893,1.2935,287497,0
1994-11-07,1.2893,1.3153,1.2589,1.3022,1172097,0
1994-11-08,1.2893,1.3022,1.2589,1.2893,3578959,0
1994-11-09,1.3153,1.3153,1.2589,1.2762,1682589,0
1994-11-10,1.2589,1.2762,1.2371,1.2762,444141,0
1994-11-11,1.2762,1.2762,1.2371,1.2762,842215,0
1994-11-14,1.2501,1.2762,1.2371,1.2371,1255029,0
1994-11-15,1.2371,1.2589,1.2066,1.2197,869858,0
1994-11-16,1.2371,1.2501,1.2066,1.2285,1188686,0
1994-11-17,1.2501,1.2501,1.2197,1.2197,206410,0
1994-11-18,1.2197,1.2501,1.2066,1.2501,715053,0
1994-11-21,1.2501,1.2501,1.2197,1.2501,973060,0
1994-11-22,1.2501,1.2501,1.2066,1.2197,552876,0
1994-11-23,1.1678,1.2066,1.1288,1.1678,1509355,0
1994-11-25,1.1678,1.1808,1.1373,1.1808,285653,0
1994-11-28,1.1808,1.1808,1.098,1.098,4408274,0
1994-11-29,1.1114,1.1288,1.0852,1.1288,4599939,0
1994-11-30,1.098,1.1808,1.098,1.1763,2128579,0
1994-12-01,1.1808,1.1808,1.1503,1.1503,589734,0
1994-12-02,1.1808,1.1937,1.1678,1.1937,838529,0
1994-12-05,1.2197,1.2589,1.2066,1.2285,4513324,0
1994-12-06,1.2371,1.2501,1.2066,1.2501,1747093,0
1994-12-07,1.2501,1.2589,1.2197,1.2371,2793873,0
1994-12-08,1.2589,1.2589,1.1678,1.1763,1658635,0
1994-12-09,1.1937,1.1937,1.0723,1.094,5373963,0
1994-12-12,1.1114,1.1288,1.0723,1.1114,6785645,0
1994-12-13,1.1373,1.1503,1.1288,1.1503,1763680,0
1994-12-14,1.1503,1.1808,1.1288,1.1678,3186414,0
1994-12-15,1.1808,1.1808,1.1503,1.1808,1013601,0
1994-12-16,1.1808,1.2066,1.1678,1.1763,1616246,0
1994-12-19,1.1808,1.2066,1.1678,1.1937,2917346,0
1994-12-20,1.2371,1.2371,1.1808,1.2066,1514882,0
1994-12-21,1.2066,1.2197,1.1808,1.2197,1227385,0
1994-12-22,1.2197,1.2371,1.1937,1.2371,1953498,0
1994-12-23,1.2371,1.2501,1.2066,1.2197,2014316,0
1994-12-27,1.2589,1.2893,1.2371,1.2675,2716471,0
1994-12-28,1.2893,1.2893,1.2501,1.2893,2333141,0
1994-12-29,1.2893,1.3022,1.2762,1.2893,2113835,0
1994-12-30,1.2893,1.3153,1.2893,1.3153,1605194,0
1995-01-03,1.3283,1.3283,1.2371,1.2501,2758859,0
1995-01-04,1.2589,1.2589,1.2371,1.2545,1142615,0
1995-01-05,1.2589,1.2589,1.2066,1.2501,945415,0
1995-01-06,1.2501,1.2589,1.2371,1.2501,1654950,0
1995-01-09,1.2589,1.2762,1.2371,1.2589,1126033,0
1995-01-10,1.2893,1.2893,1.2589,1.2893,939891,0
1995-01-11,1.2893,1.2893,1.2589,1.2893,2500843,0
1995-01-12,1.2893,1.3022,1.2762,1.3022,3120073,0
1995-01-13,1.3022,1.3283,1.2762,1.3283,3704278,0
1995-01-16,1.3283,1.424,1.3022,1.424,5860497,0
1995-01-17,1.3977,1.4672,1.3977,1.4498,6662172,0
1995-01-18,1.4542,1.493,1.4542,1.4672,5573004,0
1995-01-19,1.4368,1.4759,1.4108,1.4672,5049615,0
1995-01-20,1.4542,1.4542,1.3544,1.4108,4775021,0
1995-01-23,1.3977,1.3977,1.3455,1.3846,1898213,0
1995-01-24,1.3674,1.3846,1.2893,1.3674,3261980,0
1995-01-25,1.3544,1.4108,1.3544,1.4022,4209236,0
1995-01-26,1.424,1.424,1.2371,1.2371,8083066,0
1995-01-27,1.2371,1.2589,1.2066,1.2501,3306209,0
1995-01-30,1.2501,1.2501,1.1937,1.2197,2672241,0
1995-01-31,1.2197,1.2197,1.1808,1.2066,2782820,0
1995-02-01,1.2066,1.2197,1.1808,1.2066,399916,0
1995-02-02,1.1937,1.2197,1.1808,1.2066,2845476,0
1995-02-03,1.2197,1.2197,1.1808,1.2197,1175788,0
1995-02-06,1.1937,1.2589,1.1937,1.2371,2165435,0
1995-02-07,1.2371,1.2762,1.2371,1.2589,2487944,0
1995-02-08,1.2589,1.3022,1.2501,1.2545,7065770,0
1995-02-09,1.2762,1.2762,1.2501,1.2501,1262399,0
1995-02-10,1.2675,1.3283,1.2589,1.3283,1774739,0
1995-02-13,1.3283,1.3283,1.2893,1.2893,1396938,0
1995-02-14,1.2893,1.3455,1.2501,1.2501,1262399,0
1995-02-15,1.2762,1.2893,1.2501,1.2762,1356389,0
1995-02-16,1.2893,1.2893,1.2501,1.2501,506804,0
1995-02-17,1.2501,1.2762,1.2197,1.2371,1251346,0
1995-02-21,1.2589,1.2589,1.2197,1.2589,1559110,0
1995-02-22,1.2589,1.2589,1.2197,1.2371,1654950,0
1995-02-23,1.2197,1.3022,1.2197,1.3022,1540683,0
1995-02-24,1.2762,1.3022,1.2762,1.2762,740853,0
1995-02-27,1.2893,1.2893,1.1678,1.2066,3282249,0
1995-02-28,1.2066,1.2197,1.1808,1.2197,2679613,0
1995-03-01,1.2197,1.2675,1.1937,1.2589,1243970,0
1995-03-02,1.2762,1.2762,1.2371,1.2501,941734,0
1995-03-03,1.2501,1.2762,1.2371,1.2589,269069,0
1995-03-06,1.2371,1.2589,1.2197,1.2197,646870,0
1995-03-07,1.2066,1.2501,1.1808,1.1851,1343487,0
1995-03-08,1.1808,1.2371,1.1808,1.2066,1715763,0
1995-03-09,1.2371,1.2371,1.2066,1.2197,1979302,0
1995-03-10,1.2371,1.2371,1.2066,1.2112,2821517,0
1995-03-13,1.2197,1.2197,1.1937,1.2197,1874255,0
1995-03-14,1.1937,1.2066,1.1808,1.1808,1168414,0
1995-03-15,1.1937,1.2066,1.1808,1.1937,1199744,0
1995-03-16,1.2066,1.2066,1.1937,1.1937,1225543,0
1995-03-17,1.2024,1.2066,1.1808,1.1937,3000277,0
1995-03-20,1.1937,1.2371,1.1937,1.2066,1592291,0
1995-03-21,1.1937,1.2371,1.1808,1.2066,1052308,0
1995-03-22,1.2066,1.2066,1.1503,1.1503,2587465,0
1995-03-23,1.1678,1.1678,1.1114,1.1678,4924297,0
1995-03-24,1.1678,1.1678,1.1288,1.1288,3381767,0
1995-03-27,1.1373,1.1503,1.098,1.1199,6166422,0
1995-03-28,1.098,1.1288,1.0852,1.1288,2946833,0
1995-03-29,1.1678,1.1937,1.1373,1.1373,4811878,0
1995-03-30,1.1808,1.1808,1.1373,1.1373,1137083,0
1995-03-31,1.1373,1.1678,1.1114,1.1373,2428974,0
1995-04-03,1.1503,1.1503,1.098,1.1288,3317259,0
1995-04-04,1.1288,1.1288,1.0593,1.0765,3744824,0
1995-04-05,1.0723,1.098,1.0723,1.0897,1726820,0
1995-04-06,1.0723,1.098,1.0723,1.0897,1798696,0
1995-04-07,1.0723,1.098,1.0723,1.0852,967537,0
1995-04-10,1.098,1.098,1.0333,1.0593,2710945,0
1995-04-11,1.0723,1.0723,1.0202,1.0419,2231780,0
1995-04-12,1.0593,1.0723,1.0202,1.0202,2504530,0
1995-04-13,1.0593,1.0852,0.9766,0.994,7670246,0
1995-04-17,1.0202,1.0333,0.9637,0.9898,4203711,0
1995-04-18,0.9898,0.9898,0.9333,0.9593,5123329,0
1995-04-19,0.9766,1.0028,0.9333,0.9637,9328880,0
1995-04-20,0.9637,0.9637,0.9333,0.9637,2124889,0
1995-04-21,0.9637,0.9637,0.9508,0.9637,3112700,0
1995-04-24,0.9637,0.9766,0.9508,0.9766,2755170,0
1995-04-25,0.9508,0.9766,0.9508,0.9766,3002120,0
1995-04-26,0.9766,0.9766,0.9508,0.9766,1968251,0
1995-04-27,0.9637,1.0333,0.9508,1.0202,3776152,0
1995-04-28,1.0419,1.0593,1.0202,1.0419,4271898,0
1995-05-01,1.0333,1.0593,1.0333,1.0419,1494610,0
1995-05-02,1.0419,1.0593,1.0202,1.0333,1439327,0
1995-05-03,1.0593,1.0593,1.0202,1.0333,2298130,0
1995-05-04,1.0333,1.0333,1.0028,1.0333,1168414,0
1995-05-05,1.0028,1.0333,0.9766,0.9898,2423448,0
1995-05-08,0.9898,1.0202,0.9898,1.0028,1345332,0
1995-05-09,0.9898,1.0202,0.9898,1.0202,2482421,0
1995-05-10,1.0202,1.0723,0.9898,1.0723,3789048,0
1995-05-11,1.0723,1.098,1.0506,1.0593,7555988,0
1995-05-12,1.0723,1.0852,1.0593,1.0765,2569043,0
1995-05-15,1.0852,1.098,1.0679,1.0723,2919188,0
1995-05-16,1.098,1.098,1.0679,1.0852,3859078,0
1995-05-17,1.0852,1.1114,1.0679,1.1114,3328320,0
1995-05-18,1.0852,1.1114,1.0593,1.0852,1642042,0
1995-05-19,1.0593,1.0723,1.0028,1.0333,2740426,0
1995-05-22,1.0333,1.0333,1.0028,1.0202,1133396,0
1995-05-23,1.0028,1.0593,1.0028,1.0419,1028348,0
1995-05-24,1.0593,1.0593,1.0028,1.0113,1138928,0
1995-05-25,1.0333,1.0333,0.9898,1.0113,1395099,0
1995-05-26,0.9898,1.0333,0.9898,0.9898,258007,0
1995-05-30,0.9898,1.0333,0.9898,1.0333,744541,0
1995-05-31,0.9898,1.0333,0.9766,0.9898,978598,0
1995-06-01,0.9766,1.0028,0.9508,0.9766,3508928,0
1995-06-02,0.9681,0.9766,0.9508,0.9766,2983693,0
1995-06-05,0.9508,0.9766,0.9508,0.9508,2933933,0
1995-06-06,0.9766,0.9766,0.9333,0.9766,8910536,0
1995-06-07,0.9766,1.0202,0.9766,1.0028,4609155,0
1995-06-08,1.0333,1.0593,1.0202,1.0419,4487521,0
1995-06-09,1.0202,1.0419,1.0028,1.0333,2961576,0
1995-06-12,1.0419,1.0419,1.0202,1.0202,823783,0
1995-06-13,1.0202,1.0419,1.0202,1.0333,3459170,0
1995-06-14,1.0333,1.0419,1.0202,1.0419,396228,0
1995-06-15,0.8683,1.0028,0.8551,0.9898,14684417,0
1995-06-16,0.9766,1.0333,0.9766,1.0333,3514459,0
1995-06-19,1.0333,1.0593,1.0028,1.0419,4352986,0
1995-06-20,1.0333,1.0593,1.0202,1.0244,2655656,0
1995-06-21,1.0202,1.0419,1.0028,1.0028,4400900,0
1995-06-22,1.0333,1.0333,1.0028,1.0333,727952,0
1995-06-23,1.0028,1.0333,1.0028,1.0244,3569749,0
1995-06-26,1.0028,1.0333,1.0028,1.0202,2075133,0
1995-06-27,1.0333,1.0333,1.0202,1.0333,768501,0
1995-06-28,1.0202,1.098,1.0202,1.0593,6560816,0
1995-06-29,1.0723,1.0723,1.0419,1.0419,1689964,0
1995-06-30,1.0419,1.094,1.0419,1.0723,1612560,0
1995-07-03,1.094,1.094,1.0723,1.094,3261980,0
1995-07-05,1.094,1.098,1.0593,1.0765,3564214,0
1995-07-06,1.0765,1.0852,1.0593,1.0765,1255029,0
1995-07-07,1.0679,1.1329,1.0593,1.1288,5353699,0
1995-07-10,1.1503,1.1851,1.1288,1.1678,4911394,0
1995-07-11,1.1503,1.2589,1.1503,1.2112,14597806,0
1995-07-12,1.2371,1.2762,1.1373,1.1678,5514032,0
1995-07-13,1.1808,1.2066,1.1503,1.1808,2174651,0
1995-07-14,1.1937,1.2066,1.1678,1.1937,2088033,0
1995-07-17,1.2066,1.2066,1.1678,1.1678,926993,0
1995-07-18,1.1678,1.2066,1.1373,1.1678,3103486,0
1995-07-19,1.1503,1.1678,1.1288,1.1503,1642042,0
1995-07-20,1.1288,1.1678,1.1288,1.1373,733485,0
1995-07-21,1.1503,1.1678,1.1288,1.1678,1144456,0
1995-07-24,1.1678,1.1937,1.1373,1.1937,1693647,0
1995-07-25,1.1937,1.2197,1.1678,1.2024,2410546,0
1995-07-26,1.2197,1.2197,1.1808,1.1851,2093564,0
1995-07-27,1.1808,1.1937,1.1678,1.1808,2058547,0
1995-07-28,1.1808,1.1808,1.1678,1.1763,762971,0
1995-07-31,1.1808,1.1808,1.1678,1.1763,941734,0
1995-08-01,1.1678,1.1937,1.1503,1.1808,2585620,0
1995-08-02,1.2066,1.2066,1.1678,1.1808,930670,0
1995-08-03,1.1937,1.1937,1.1678,1.1678,871703,0
1995-08-04,1.1937,1.1937,1.1503,1.1808,4664441,0
1995-08-07,1.1808,1.1808,1.1503,1.1503,528917,0
1995-08-08,1.1503,1.2066,1.1503,1.2066,5263393,0
1995-08-09,1.1937,1.2371,1.1937,1.2285,5589586,0
1995-08-10,1.2285,1.2501,1.2285,1.2501,4321657,0
1995-08-11,1.2501,1.2589,1.2371,1.2545,4419333,0
1995-08-14,1.2589,1.2589,1.2371,1.2501,3982564,0
1995-08-15,1.2371,1.2762,1.2371,1.2762,3444420,0
1995-08-16,1.2893,1.3153,1.2589,1.3022,3706123,0
1995-08-17,1.3022,1.3455,1.3022,1.3283,2375531,0
1995-08-18,1.3455,1.3455,1.3153,1.3153,1293730,0
1995-08-21,1.3455,1.3455,1.3022,1.3198,2502690,0
1995-08-22,1.3283,1.3455,1.3022,1.3455,2602210,0
1995-08-23,1.3283,1.3674,1.3283,1.3544,1505667,0
1995-08-24,1.3674,1.3674,1.3283,1.3283,521551,0
1995-08-25,1.3455,1.3455,1.3153,1.3455,1253184,0
1995-08-28,1.3455,1.3455,1.2893,1.2935,1531467,0
1995-08-29,1.3153,1.3153,1.2762,1.2762,1831867,0
1995-08-30,1.2762,1.3455,1.2762,1.3153,4087608,0
1995-08-31,1.3153,1.3455,1.3022,1.3283,1223700,0
1995-09-01,1.3153,1.3283,1.3022,1.3108,917773,0
1995-09-05,1.3022,1.3283,1.3022,1.3283,1395099,0
1995-09-06,1.3153,1.3455,1.3153,1.337,5364751,0
1995-09-07,1.3153,1.3977,1.3153,1.3977,4165005,0
1995-09-08,1.3977,1.3977,1.3674,1.3674,1861357,0
1995-09-11,1.3674,1.3977,1.3283,1.3283,1395099,0
1995-09-12,1.3283,1.3544,1.3022,1.3502,2790184,0
1995-09-13,1.3544,1.3544,1.3283,1.3544,954639,0
1995-09-14,1.3544,1.3544,1.3153,1.3455,1000710,0
1995-09-15,1.3544,1.3544,1.3153,1.3153,1074422,0
1995-09-18,1.3022,1.3283,1.2893,1.3022,516016,0
1995-09-19,1.2893,1.3153,1.2893,1.3153,484687,0
1995-09-20,1.3153,1.3198,1.2893,1.3153,1223700,0
1995-09-21,1.3153,1.3283,1.3022,1.3022,2071447,0
1995-09-22,1.3022,1.3153,1.2893,1.2893,471786,0
1995-09-25,1.2893,1.3022,1.2762,1.3022,847744,0
1995-09-26,1.3022,1.3022,1.2501,1.2589,928832,0
1995-09-27,1.2762,1.2762,1.2589,1.2589,2644597,0
1995-09-28,1.2762,1.3153,1.2589,1.2762,1986673,0
1995-09-29,1.2762,1.3153,1.2762,1.3022,1824499,0
1995-10-02,1.2893,1.3153,1.2675,1.2893,1664160,0
1995-10-03,1.2762,1.3022,1.2762,1.2893,2336828,0
1995-10-04,1.2762,1.3022,1.2762,1.2762,1671532,0
1995-10-05,1.2762,1.2762,1.2501,1.2501,1105753,0
1995-10-06,1.2501,1.2762,1.2501,1.2589,621062,0
1995-10-09,1.2589,1.2762,1.1288,1.1678,1837400,0
1995-10-10,1.1288,1.1503,1.1114,1.1503,383328,0
1995-10-11,1.1373,1.2501,1.1373,1.2285,2091719,0
1995-10-12,1.2893,1.3022,1.2589,1.2893,2287065,0
1995-10-13,1.3022,1.3022,1.2501,1.2589,1494610,0
1995-10-16,1.2501,1.2893,1.2501,1.2589,337254,0
1995-10-17,1.2501,1.2762,1.2371,1.2415,779555,0
1995-10-18,1.2589,1.2589,1.2197,1.2371,576835,0
1995-10-19,1.2197,1.2501,1.1937,1.1937,2005098,0
1995-10-20,1.2066,1.2066,1.1808,1.2066,403601,0
1995-10-23,1.1808,1.2066,1.1678,1.1937,766657,0
1995-10-24,1.2066,1.2197,1.1808,1.2066,405442,0
1995-10-25,1.1808,1.2197,1.1808,1.2197,355684,0
1995-10-26,1.2197,1.2197,1.1808,1.2024,492058,0
1995-10-27,1.1808,1.2197,1.1808,1.2024,1188686,0
1995-10-30,1.1808,1.2197,1.1808,1.2197,2749645,0
1995-10-31,1.1937,1.2371,1.1937,1.2066,893821,0
1995-11-01,1.2371,1.2371,1.2066,1.2197,503115,0
1995-11-02,1.2066,1.2197,1.2066,1.2066,370430,0
1995-11-03,1.2197,1.2371,1.2066,1.2371,781397,0
1995-11-06,1.2197,1.2501,1.2197,1.2197,1072582,0
1995-11-07,1.2197,1.2501,1.2197,1.2285,718743,0
1995-11-08,1.2197,1.2501,1.2197,1.2197,129008,0
1995-11-09,1.2197,1.2501,1.2197,1.2371,514176,0
1995-11-10,1.2197,1.2589,1.2197,1.2589,399916,0
1995-11-13,1.2589,1.2589,1.2371,1.2415,219305,0
1995-11-14,1.2589,1.2589,1.2415,1.2545,781397,0
1995-11-15,1.2415,1.2893,1.2415,1.2545,1133396,0
1995-11-16,1.2762,1.2762,1.2545,1.2589,445985,0
1995-11-17,1.2545,1.2762,1.2545,1.2545,764813,0
1995-11-20,1.2501,1.2893,1.2501,1.2501,324353,0
1995-11-21,1.2762,1.2762,1.2371,1.2371,702153,0
1995-11-22,1.2197,1.2371,1.1937,1.1937,722426,0
1995-11-24,1.1937,1.2197,1.1937,1.2197,88457,0
1995-11-27,1.1937,1.2024,1.159,1.1808,731639,0
1995-11-28,1.1808,1.2024,1.1678,1.1808,925145,0
1995-11-29,1.1808,1.1937,1.1808,1.1808,698464,0
1995-11-30,1.1937,1.1937,1.1678,1.1808,774024,0
1995-12-01,1.1937,1.1937,1.1678,1.1808,1695490,0
1995-12-04,1.1678,1.1937,1.1678,1.1937,2318402,0
1995-12-05,1.1678,1.1937,1.1503,1.1503,2611426,0
1995-12-06,1.1503,1.1808,1.1503,1.1678,5101216,0
1995-12-07,1.1503,1.1808,1.1503,1.159,656083,0
1995-12-08,1.1503,1.1808,1.1503,1.1808,316982,0
1995-12-11,1.1503,1.1808,1.1503,1.1678,1126033,0
1995-12-12,1.1808,1.1937,1.1503,1.1678,1345332,0
1995-12-13,1.1678,1.1937,1.1678,1.1808,589734,0
1995-12-14,1.1808,1.2066,1.1808,1.2066,2139637,0
1995-12-15,1.1937,1.2589,1.1937,1.2589,2427131,0
1995-12-18,1.2371,1.3022,1.2371,1.3022,2099092,0
1995-12-19,1.3022,1.3544,1.2762,1.3153,5187835,0
1995-12-20,1.3153,1.3455,1.2893,1.2935,1949815,0
1995-12-21,1.2893,1.2935,1.2589,1.2589,545507,0
1995-12-22,1.2589,1.2589,1.2197,1.2371,849590,0
1995-12-26,1.2066,1.2371,1.2066,1.2066,97675,0
1995-12-27,1.2066,1.2112,1.1373,1.1678,1667847,0
1995-12-28,1.1373,1.1678,1.1373,1.1678,230365,0
1995-12-29,1.1373,1.2197,1.1373,1.1937,1133396,0
1996-01-02,1.2066,1.2197,1.1937,1.2197,1179472,0
1996-01-03,1.2197,1.2197,1.1937,1.2066,457047,0
1996-01-04,1.1937,1.2197,1.1937,1.1937,318827,0
1996-01-05,1.2197,1.2197,1.1678,1.1808,237741,0
1996-01-08,1.1678,1.1808,1.1373,1.1373,328038,0
1996-01-09,1.1503,1.1937,1.1503,1.1937,1942445,0
1996-01-10,1.1937,1.1937,1.1503,1.1503,2296284,0
1996-01-11,1.1808,1.2762,1.1808,1.2501,3453644,0
1996-01-12,1.2501,1.2893,1.2501,1.2762,1083642,0
1996-01-15,1.2589,1.2589,1.1937,1.1937,777715,0
1996-01-16,1.1937,1.2589,1.1808,1.1808,1654950,0
1996-01-17,1.1808,1.2371,1.1678,1.2285,1194213,0
1996-01-18,1.2197,1.3283,1.2066,1.3108,4500419,0
1996-01-19,1.3022,1.3198,1.2589,1.3022,2698042,0
1996-01-22,1.2893,1.3153,1.2589,1.2893,2484260,0
1996-01-23,1.2893,1.2893,1.2589,1.2893,615538,0
1996-01-24,1.2893,1.2893,1.2589,1.2762,820098,0
1996-01-25,1.2675,1.3198,1.2675,1.3022,3092433,0
1996-01-26,1.3022,1.3283,1.3022,1.3022,845893,0
1996-01-29,1.3022,1.3283,1.3022,1.3022,2874958,0
1996-01-30,1.3283,1.3283,1.3022,1.3153,1966403,0
1996-01-31,1.3283,1.3283,1.3022,1.3108,1487241,0
1996-02-01,1.3108,1.3455,1.3108,1.3455,1417210,0
1996-02-02,1.3153,1.3455,1.3153,1.3198,1280829,0
1996-02-05,1.3455,1.3455,1.3198,1.3283,659766,0
1996-02-06,1.337,1.3544,1.337,1.3544,632120,0
1996-02-07,1.3544,1.3544,1.337,1.3455,726112,0
1996-02-08,1.3455,1.3674,1.3455,1.3544,1730510,0
1996-02-09,1.3544,1.3977,1.3544,1.3977,3330160,0
1996-02-12,1.3674,1.424,1.3674,1.3674,7415930,0
1996-02-13,1.3977,1.3977,1.3674,1.3674,1524096,0
1996-02-14,1.3674,1.3977,1.3674,1.3977,1726820,0
1996-02-15,1.3674,1.4108,1.3674,1.3846,3214056,0
1996-02-16,1.4108,1.4108,1.3846,1.3846,3239863,0
1996-02-20,1.3846,1.3846,1.3455,1.3455,1430103,0
1996-02-21,1.3455,1.3674,1.3455,1.3455,1415366,0
1996-02-22,1.3455,1.3544,1.3153,1.3153,1096545,0
1996-02-23,1.3153,1.3544,1.3153,1.3283,1630986,0
1996-02-26,1.337,1.3544,1.337,1.337,423875,0
1996-02-27,1.337,1.3544,1.337,1.3455,1349020,0
1996-02-28,1.3544,1.3544,1.3283,1.3455,928832,0
1996-02-29,1.3455,1.3544,1.3455,1.3455,1505667,0
1996-03-01,1.3455,1.3544,1.3283,1.337,816413,0
1996-03-04,1.3283,1.4108,1.3283,1.3846,1302946,0
1996-03-05,1.3846,1.424,1.3846,1.4195,1726820,0
1996-03-06,1.3977,1.4368,1.3977,1.4108,1240285,0
1996-03-07,1.4108,1.5196,1.4108,1.5196,4106035,0
1996-03-08,1.4368,1.5196,1.4368,1.493,3267507,0
1996-03-11,1.4759,1.5322,1.4759,1.5065,1944288,0
1996-03-12,1.5322,1.5322,1.502,1.5196,1529624,0
1996-03-13,1.502,1.5196,1.502,1.502,2358942,0
1996-03-14,1.502,1.5715,1.502,1.5628,4413804,0
1996-03-15,1.5628,1.5715,1.5455,1.5455,1372980,0
1996-03-18,1.5455,1.5846,1.5455,1.5846,1431949,0
1996-03-19,1.5715,1.6756,1.5715,1.6539,11094405,0
1996-03-20,1.6411,1.6539,1.6019,1.6277,3912530,0
1996-03-21,1.6019,1.6411,1.6019,1.6366,1995888,0
1996-03-22,1.6147,1.6366,1.6147,1.6147,1271618,0
1996-03-25,1.6147,1.6366,1.6147,1.6147,1328743,0
1996-03-26,1.6147,1.6366,1.6019,1.6147,1531467,0
1996-03-27,1.6277,1.6277,1.6019,1.6019,633962,0
1996-03-28,1.6019,1.6147,1.5715,1.6147,1736031,0
1996-03-29,1.6147,1.6147,1.5715,1.6147,810889,0
1996-04-01,1.6277,1.6411,1.6019,1.6193,1850299,0
1996-04-02,1.6711,1.7623,1.6539,1.7538,4590725,0
1996-04-03,1.7495,1.7885,1.7495,1.7623,4236877,0
1996-04-04,1.7623,1.8274,1.7623,1.8057,2987376,0
1996-04-08,1.7756,1.8189,1.7756,1.7972,2312870,0
1996-04-09,1.8057,1.9404,1.7885,1.9273,5681735,0
1996-04-10,1.9143,1.9664,1.9014,1.9404,5449532,0
1996-04-11,1.9273,1.9576,1.9187,1.9576,3204846,0
1996-04-12,1.9404,1.9793,1.9404,1.9709,3120073,0
1996-04-15,1.9664,2.0618,1.9664,2.0575,4452508,0
1996-04-16,2.0359,2.1533,2.0359,2.1357,4677344,0
1996-04-17,2.1314,2.1704,2.1184,2.1573,6033737,0
1996-04-18,2.1357,2.1704,2.1357,2.1444,2508220,0
1996-04-19,2.1704,2.1704,2.0227,2.0227,6122191,0
1996-04-22,2.0227,2.0489,1.9273,1.9793,5858651,0
1996-04-23,1.9793,2.1833,1.9793,2.1314,14067039,0
1996-04-24,2.1444,2.1444,2.075,2.1184,2569043,0
1996-04-25,2.1184,2.2095,2.075,2.1966,15701717,0
1996-04-26,2.2095,2.2529,2.1966,2.2529,6800386,0
1996-04-29,2.2529,2.2529,2.1833,2.1833,3801953,0
1996-04-30,2.1833,2.2095,2.1314,2.1444,1981141,0
1996-05-01,2.1444,2.1704,2.1314,2.1704,1916640,0
1996-05-02,2.1573,2.1704,2.1314,2.1314,3643459,0
1996-05-03,2.1314,2.1573,2.1314,2.1357,2276011,0
1996-05-06,2.1314,2.1573,2.1009,2.1314,2303663,0
1996-05-07,2.1009,2.1444,2.1009,2.1009,1689964,0
1996-05-08,2.1009,2.1314,1.9664,1.9923,3346751,0
1996-05-09,1.9923,2.0618,1.9664,2.0489,2587465,0
1996-05-10,2.0618,2.1444,2.0489,2.1444,5138076,0
1996-05-13,2.1444,2.1704,2.1314,2.1444,3829595,0
1996-05-14,2.1704,2.2095,2.1573,2.2095,3940172,0
1996-05-15,2.2095,2.3182,2.1833,2.2791,7946690,0
1996-05-16,2.2661,2.3052,2.2661,2.2963,9367582,0
1996-05-17,2.2917,2.3182,2.2917,2.3052,7773454,0
1996-05-20,2.2917,2.3876,2.2917,2.3876,3062940,0
1996-05-21,2.3876,2.4136,2.3745,2.3876,4675498,0
1996-05-22,2.4007,2.4136,2.3486,2.3614,2537708,0
1996-05-23,2.3614,2.3745,2.3486,2.3486,1852142,0
1996-05-24,2.3486,2.4136,2.3486,2.3919,1658635,0
1996-05-28,2.3745,2.4398,2.3745,2.4266,3085055,0
1996-05-29,2.4353,2.448,2.4136,2.4266,3018709,0
1996-05-30,2.4266,2.4571,2.4136,2.4398,3015022,0
1996-05-31,2.4398,2.4571,2.4136,2.4571,1107596,0
1996-06-03,2.4571,2.5091,2.4266,2.4829,2532178,0
1996-06-04,2.4829,2.4961,2.4571,2.4961,1548052,0
1996-06-05,2.5091,2.5524,2.4829,2.5308,1912956,0
1996-06-06,2.5351,2.5351,2.5091,2.522,1518569,0
1996-06-07,2.4829,2.4961,2.4699,2.4829,1253184,0
1996-06-10,2.4829,2.4961,2.4136,2.4266,2027218,0
1996-06-11,2.4224,2.4398,2.3052,2.3267,3355964,0
1996-06-12,2.3182,2.3182,2.1966,2.2746,5009071,0
1996-06-13,2.3135,2.3354,2.2791,2.3182,5644875,0
1996-06-14,2.2791,2.3182,2.2791,2.2791,1033878,0
1996-06-17,2.2791,2.3052,2.24,2.2529,1374819,0
1996-06-18,2.2529,2.2661,2.1966,2.2095,1861357,0
1996-06-19,2.2095,2.2227,2.1573,2.1966,1129712,0
1996-06-20,2.1704,2.1966,2.0883,2.0883,3398351,0
1996-06-21,2.0883,2.1009,2.0489,2.0489,1772895,0
1996-06-24,2.0618,2.1966,2.0618,2.1444,1877018,0
1996-06-25,2.1966,2.1966,2.1704,2.1966,897504,0
1996-06-26,2.1966,2.2227,2.1444,2.1704,929757,0
1996-06-27,2.1704,2.2227,2.0618,2.0618,661613,0
1996-06-28,2.0359,2.1444,2.0359,2.1184,3056489,0
1996-07-01,2.1314,2.1704,2.0883,2.1009,1155513,0
1996-07-02,2.1704,2.1704,2.0055,2.1184,2738590,0
1996-07-03,2.1184,2.1184,2.0618,2.0618,1249502,0
1996-07-05,2.0055,2.0618,1.9793,2.0359,292102,0
1996-07-08,1.9535,2.0618,1.9535,1.9793,1639281,0
1996-07-09,2.0359,2.0883,2.0055,2.0055,4326269,0
1996-07-10,2.0055,2.0618,2.0055,2.0227,1666922,0
1996-07-11,2.0055,2.0618,1.9793,1.9793,1759070,0
1996-07-12,1.9793,2.0359,1.9793,1.9793,442301,0
1996-07-15,2.0055,2.0055,1.7363,1.7885,1887154,0
1996-07-16,1.7885,1.9014,1.7623,1.832,1557269,0
1996-07-17,1.8708,1.9535,1.845,1.9404,1521339,0
1996-07-18,1.9535,2.0359,1.9014,2.0359,7961438,0
1996-07-19,2.0618,2.0618,1.9793,2.0142,1431949,0
1996-07-22,2.0359,2.0359,1.9535,1.9793,668061,0
1996-07-23,1.9793,2.0055,1.9014,1.9664,2535865,0
1996-07-24,1.9014,2.0359,1.8708,2.0227,2667629,0
1996-07-25,2.0055,2.2791,2.0055,2.24,3433368,0
1996-07-26,2.2791,2.3354,2.0883,2.0883,1996802,0
1996-07-29,2.0618,2.1184,2.0359,2.0489,695698,0
1996-07-30,2.0359,2.0883,2.0055,2.0618,245111,0
1996-07-31,2.0618,2.1444,2.0055,2.0359,1014529,0
1996-08-01,2.0055,2.0489,1.9535,2.0055,922388,0
1996-08-02,2.0618,2.0883,2.0055,2.075,1172097,0
1996-08-05,2.0883,2.0883,2.0359,2.0618,516016,0
1996-08-06,2.0359,2.0883,2.0359,2.0359,693863,0
1996-08-07,2.0883,2.1184,2.0618,2.075,1220932,0
1996-08-08,2.1184,2.1184,2.0618,2.0883,1196057,0
1996-08-09,2.1184,2.2791,2.0618,2.2661,2498081,0
1996-08-12,2.2791,2.3354,2.1704,2.3354,2223488,0
1996-08-13,2.3182,2.3182,2.2095,2.2661,2678695,0
1996-08-14,2.24,2.2661,2.2227,2.2227,1599660,0
1996-08-15,2.2661,2.3052,2.2227,2.3052,4611920,0
1996-08-16,2.3052,2.4961,2.3052,2.4829,2512824,0
1996-08-19,2.4917,2.5785,2.4398,2.5351,2810459,0
1996-08-20,2.5524,2.5785,2.5091,2.5785,2016157,0
1996-08-21,2.6222,2.7131,2.5524,2.7131,2830731,0
1996-08-22,2.7131,2.7825,2.674,2.7825,4094981,0
1996-08-23,2.7825,2.8214,2.6872,2.6872,2184786,0
1996-08-26,2.7131,2.7521,2.6305,2.7131,1474336,0
1996-08-27,2.7696,2.8214,2.6999,2.7956,2016157,0
1996-08-28,2.8086,2.8214,2.7389,2.7956,1806989,0
1996-08-29,2.7956,2.7956,2.6872,2.6872,948186,0
1996-08-30,2.6872,2.7131,2.6048,2.6048,622907,0
1996-09-03,2.5785,2.6305,2.5524,2.5915,746384,0
1996-09-04,2.6177,2.6568,2.5785,2.6305,3291463,0
1996-09-05,2.6177,2.6305,2.5785,2.5785,1402463,0
1996-09-06,2.5785,2.6872,2.5785,2.674,2234543,0
1996-09-09,2.6872,2.7696,2.6305,2.7131,2521119,0
1996-09-10,2.7131,2.904,2.7131,2.8606,4196334,0
1996-09-11,2.8606,2.904,2.7696,2.8476,2859294,0
1996-09-12,2.8736,2.8736,2.7696,2.8214,878153,0
1996-09-13,2.8214,2.8476,2.7131,2.7389,723348,0
1996-09-16,2.7696,2.7696,2.6872,2.6872,981358,0
1996-09-17,2.6872,2.7389,2.6568,2.6999,1460516,0
1996-09-18,2.6999,2.7131,2.6568,2.6568,480078,0
1996-09-19,2.6305,2.6872,2.6048,2.6048,2431743,0
1996-09-20,2.5785,2.6048,2.4398,2.5524,1759070,0
1996-09-23,2.5176,2.6048,2.5091,2.5524,1054152,0
1996-09-24,2.5785,2.6048,2.522,2.5785,1000710,0
1996-09-25,2.5351,2.6048,2.4699,2.522,855118,0
1996-09-26,2.4961,2.522,2.3486,2.3486,1443007,0
1996-09-27,2.3486,2.4136,2.3354,2.3614,4793446,0
1996-09-30,2.3876,2.4829,2.3614,2.4699,4828460,0
1996-10-01,2.4961,2.5785,2.4398,2.522,3362415,0
1996-10-02,2.5524,2.7696,2.5524,2.7521,2589305,0
1996-10-03,2.7521,2.7956,2.7131,2.7825,2440950,0
1996-10-04,2.7956,2.8476,2.6872,2.7607,2746877,0
1996-10-07,2.7262,2.7696,2.7131,2.7389,1246737,0
1996-10-08,2.7521,2.7696,2.7131,2.7389,1291889,0
1996-10-09,2.7389,2.7389,2.6568,2.6999,2756092,0
1996-10-10,2.6999,2.7696,2.6872,2.7521,934364,0
1996-10-11,2.7262,2.8476,2.7262,2.7696,1067050,0
1996-10-14,2.7521,2.7696,2.6872,2.7131,2421602,0
1996-10-15,2.7131,2.7389,2.6872,2.7262,1585840,0
1996-10-16,2.6872,2.7262,2.5785,2.5785,934364,0
1996-10-17,2.5785,2.6305,2.4699,2.4829,1177626,0
1996-10-18,2.4699,2.522,2.3614,2.4136,2100014,0
1996-10-21,2.4398,2.4398,2.3614,2.4136,1297419,0
1996-10-22,2.4136,2.4136,2.3354,2.3876,1231071,0
1996-10-23,2.3832,2.4136,2.3614,2.3614,1149986,0
1996-10-24,2.3614,2.3876,2.2529,2.2963,1530547,0
1996-10-25,2.2791,2.3614,2.2529,2.3614,998869,0
1996-10-28,2.3052,2.4136,2.3052,2.3486,854198,0
1996-10-29,2.3876,2.3876,2.2791,2.3354,826552,0
1996-10-30,2.3052,2.5524,2.3052,2.4961,1712075,0
1996-10-31,2.5091,2.5915,2.4699,2.5785,1134320,0
1996-11-01,2.5785,2.5785,2.4961,2.5351,670825,0
1996-11-04,2.4961,2.5524,2.4136,2.4699,463495,0
1996-11-05,2.4699,2.4699,2.3614,2.4136,1026508,0
1996-11-06,2.4398,2.4961,2.4136,2.4961,1868726,0
1996-11-07,2.4961,2.5524,2.4699,2.4961,784166,0
1996-11-08,2.4699,2.522,2.4699,2.4829,614616,0
1996-11-11,2.4699,2.5524,2.4699,2.5091,543661,0
1996-11-12,2.5091,2.5524,2.3614,2.3745,1174863,0
1996-11-13,2.4136,2.4136,2.2917,2.3354,997022,0
1996-11-14,2.3182,2.3614,2.3052,2.3614,902113,0
1996-11-15,2.3614,2.3614,2.3052,2.3052,455203,0
1996-11-18,2.3052,2.3614,2.2791,2.3182,2878646,0
1996-11-19,2.2791,2.3354,2.2791,2.2834,2749645,0
1996-11-20,2.2529,2.3052,2.2227,2.2227,1143539,0
1996-11-21,2.24,2.2791,2.1184,2.1704,1976533,0
1996-11-22,2.1704,2.1966,2.1184,2.1573,4961155,0
1996-11-25,2.1704,2.1704,2.1444,2.1704,13146497,0
1996-11-26,2.1573,2.1704,2.0883,2.1009,1156433,0
1996-11-27,2.1009,2.1444,2.1009,2.1444,786012,0
1996-11-29,2.1444,2.1444,2.1009,2.1138,255247,0
1996-12-02,2.1009,2.1444,2.1009,2.1009,717819,0
1996-12-03,2.1444,2.2529,2.1009,2.1833,3520915,0
1996-12-04,2.2227,2.2227,2.1966,2.2095,1683513,0
1996-12-05,2.2227,2.2227,2.1444,2.1444,1206194,0
1996-12-06,2.1009,2.1966,2.0883,2.1184,1693647,0
1996-12-09,2.1573,2.1704,2.1009,2.1099,582360,0
1996-12-10,2.1009,2.1444,2.0359,2.0618,1875174,0
1996-12-11,2.0359,2.0618,1.9404,1.9535,1913882,0
1996-12-12,2.0489,2.0489,1.9014,1.9273,1994964,0
1996-12-13,1.9535,2.1444,1.9143,2.1314,2873115,0
1996-12-16,2.1704,2.1704,2.075,2.1009,1536996,0
1996-12-17,2.0883,2.1444,2.0618,2.0883,590657,0
1996-12-18,2.1184,2.1184,2.0883,2.0883,453364,0
1996-12-19,2.0883,2.1184,2.0055,2.0227,1506592,0
1996-12-20,2.0618,2.0618,1.9664,2.0227,3266582,0
1996-12-23,1.9793,2.0227,1.9535,1.9793,1652182,0
1996-12-24,1.9535,2.0055,1.9535,1.9664,230365,0
1996-12-26,2.0055,2.0055,1.9664,2.0055,1414449,0
1996-12-27,2.0055,2.0359,1.9793,2.0227,2121206,0
1996-12-30,2.0359,2.0883,2.0055,2.0618,1214485,0
1996-12-31,2.0883,2.1966,2.0618,2.1833,4428544,0
1997-01-02,2.2227,2.2227,2.1444,2.1833,1400622,0
1997-01-03,2.2227,2.2227,2.1704,2.1966,1054152,0
1997-01-06,2.1444,2.2227,2.1444,2.1704,592496,0
1997-01-07,2.2227,2.2227,2.1704,2.1833,641344,0
1997-01-08,2.1704,2.1966,2.1184,2.1184,2701724,0
1997-01-09,2.1184,2.1444,2.0359,2.0489,1642968,0
1997-01-10,2.0359,2.1444,1.9923,2.1444,1543452,0
1997-01-13,2.1184,2.2917,2.1184,2.2529,1442088,0
1997-01-14,2.2661,2.3486,2.2227,2.2227,1606112,0
1997-01-15,2.2791,2.2791,2.1314,2.1314,1817126,0
1997-01-16,2.1009,2.1444,2.0055,2.0227,3807486,0
1997-01-17,2.0359,2.0618,2.0359,2.0618,1091009,0
1997-01-20,2.0883,2.0883,2.0359,2.0883,856963,0
1997-01-21,2.0883,2.0883,2.0359,2.0618,1200665,0
1997-01-22,2.0618,2.0883,2.0359,2.0359,1487241,0
1997-01-23,2.075,2.1444,2.0489,2.1184,4202788,0
1997-01-24,2.1184,2.2227,2.1184,2.2227,3104405,0
1997-01-27,2.2227,2.2227,2.1444,2.1833,2090798,0
1997-01-28,2.1966,2.2227,2.1444,2.1966,1882546,0
1997-01-29,2.1704,2.2791,2.1704,2.1966,2630772,0
1997-01-30,2.2529,2.2661,2.1966,2.2227,1343487,0
1997-01-31,2.2661,2.2661,2.1704,2.1704,1150910,0
1997-02-03,2.1704,2.2227,2.1704,2.1704,797982,0
1997-02-04,2.1704,2.1966,2.0883,2.0883,2846397,0
1997-02-05,2.1184,2.1184,2.0359,2.075,1607955,0
1997-02-06,2.0883,2.0883,2.0618,2.0618,595263,0
1997-02-07,2.1009,2.1314,2.0618,2.0883,855118,0
1997-02-10,2.1444,2.1444,2.0883,2.0883,827471,0
1997-02-11,2.1314,2.1444,2.0883,2.1099,881841,0
1997-02-12,2.1009,2.1444,2.0883,2.1009,1703781,0
1997-02-13,2.1184,2.1444,2.075,2.0883,747307,0
1997-02-14,2.1009,2.1009,2.0359,2.0359,407286,0
1997-02-18,2.1009,2.1704,2.0618,2.0883,1389564,0
1997-02-19,2.0489,2.0883,2.0489,2.0618,884607,0
1997-02-20,2.075,2.1184,2.0618,2.0883,757438,0
1997-02-21,2.0883,2.0883,2.0618,2.0618,621989,0
1997-02-24,2.0883,2.1184,2.0055,2.0055,618306,0
1997-02-25,2.0227,2.0618,1.9923,2.0227,683727,0
1997-02-26,2.0227,2.0359,1.9793,1.9793,868018,0
1997-02-27,2.0055,2.0055,1.9793,2.0055,1011761,0
1997-02-28,1.9793,2.0359,1.9793,2.0055,992420,0
1997-03-03,2.0055,2.0227,1.9793,1.9793,521551,0
1997-03-04,1.9793,2.0227,1.9535,1.9535,1370215,0
1997-03-05,1.9535,1.9923,1.9014,1.9273,1341652,0
1997-03-06,1.9535,1.9793,1.9143,1.9404,2260348,0
1997-03-07,1.9535,2.1009,1.9143,2.1009,2109227,0
1997-03-10,2.1009,2.1444,2.0489,2.0489,786012,0
1997-03-11,2.0489,2.2095,2.0489,2.1833,2663948,0
1997-03-12,2.1704,2.2529,2.1444,2.2227,2738590,0
1997-03-13,2.2227,2.2529,2.1704,2.24,1973769,0
1997-03-14,2.2227,2.2529,2.2227,2.2227,1229231,0
1997-03-17,2.24,2.2917,2.2095,2.24,1962715,0
1997-03-18,2.2529,2.2791,2.2095,2.2227,981358,0
1997-03-19,2.2095,2.2529,2.1833,2.2095,1140772,0
1997-03-20,2.2529,2.2529,2.1966,2.2095,1146298,0
1997-03-21,2.2095,2.24,2.2095,2.2227,565781,0
1997-03-24,2.24,2.24,2.1833,2.1966,1580308,0
1997-03-25,2.2095,2.2227,2.1833,2.2227,2237313,0
1997-03-26,2.1966,2.2227,2.1444,2.1444,2788349,0
1997-03-27,2.1444,2.1833,2.1314,2.1444,1083642,0
1997-03-31,2.1573,2.1704,2.1314,2.1444,1722214,0
1997-04-01,2.1314,2.1573,2.0618,2.1444,1666922,0
1997-04-02,2.1184,2.1704,2.1184,2.1184,305925,0
1997-04-03,2.1704,2.1704,2.1009,2.1184,1253184,0
1997-04-04,2.1314,2.1833,2.0618,2.1704,1057835,0
1997-04-07,2.1704,2.24,2.1573,2.1966,1274382,0
1997-04-08,2.24,2.3052,2.1966,2.2791,1086409,0
1997-04-09,2.2791,2.3354,2.2227,2.3052,797064,0
1997-04-10,2.2791,2.4007,2.2791,2.2917,1392330,0
1997-04-11,2.3052,2.3052,2.2227,2.2227,320665,0
1997-04-14,2.2227,2.2529,2.1184,2.1184,1988519,0
1997-04-15,2.1184,2.1444,1.9404,1.9664,5140840,0
1997-04-16,1.9923,1.9923,1.9143,1.9793,4102348,0
1997-04-17,1.9404,2.0489,1.9404,1.9793,2843631,0
1997-04-18,2.0055,2.0359,1.9793,2.0055,2730292,0
1997-04-21,2.0055,2.0055,1.9664,1.9923,865252,0
1997-04-22,1.9664,1.9923,1.9014,1.9058,3414016,0
1997-04-23,1.9014,1.9404,1.7623,1.845,3064783,0
1997-04-24,1.8578,1.9404,1.8578,1.9404,1896373,0
1997-04-25,1.9404,2.0227,1.9014,1.9793,1980221,0
1997-04-28,2.0055,2.0055,1.9535,1.9535,3320947,0
1997-04-29,1.9535,2.0227,1.9535,1.9793,1907428,0
1997-04-30,1.9923,1.9923,1.9273,1.9535,897504,0
1997-05-01,1.9535,2.0227,1.9143,2.0055,2602210,0
1997-05-02,2.0055,2.0618,1.9793,2.0227,389779,0
1997-05-05,2.0618,2.1966,2.0227,2.1704,2661183,0
1997-05-06,2.1704,2.1833,2.1009,2.1444,1653106,0
1997-05-07,2.1573,2.1573,2.0489,2.0489,539976,0
1997-05-08,2.0489,2.0883,2.0359,2.0489,222999,0
1997-05-09,2.075,2.0883,1.9793,2.0055,695698,0
1997-05-12,2.0359,2.0359,1.9793,1.9923,521551,0
1997-05-13,2.0227,2.0227,1.9923,2.0227,1973769,0
1997-05-14,2.0227,2.0618,2.0055,2.0227,574074,0
1997-05-15,2.0618,2.1314,2.0359,2.1009,797982,0
1997-05-16,2.1314,2.1573,2.0883,2.1573,2006944,0
1997-05-19,2.1704,2.2227,2.1444,2.1704,820098,0
1997-05-20,2.1704,2.24,2.1444,2.24,2432658,0
1997-05-21,2.2529,2.2791,2.1966,2.2227,1276228,0
1997-05-22,2.2227,2.2791,2.1966,2.2791,713214,0
1997-05-23,2.2791,2.3182,2.2227,2.2791,834843,0
1997-05-27,2.2791,2.2917,2.0883,2.1444,1407995,0
1997-05-28,2.1573,2.1704,2.1184,2.1444,866175,0
1997-05-29,2.1573,2.2529,2.1444,2.1966,950027,0
1997-05-30,2.2095,2.2095,2.1444,2.1833,492058,0
1997-06-02,2.2095,2.24,2.1573,2.2095,772184,0
1997-06-03,2.24,2.24,2.1444,2.1444,1257800,0
1997-06-04,2.1704,2.1704,2.1009,2.1184,1431030,0
1997-06-05,2.1444,2.1573,2.1184,2.1444,567623,0
1997-06-06,2.1573,2.1573,2.1184,2.1184,1795010,0
1997-06-09,2.1314,2.1314,2.1009,2.1184,1623616,0
1997-06-10,2.1184,2.1444,2.1099,2.1444,1131551,0
1997-06-11,2.1444,2.1444,2.1184,2.1444,621062,0
1997-06-12,2.1184,2.2661,2.1184,2.2661,1505667,0
1997-06-13,2.24,2.3354,2.2227,2.2618,1432872,0
1997-06-16,2.2529,2.3052,2.2227,2.2227,2132269,0
1997-06-17,2.2791,2.2791,2.2227,2.2791,877229,0
1997-06-18,2.2791,2.2791,2.2095,2.2184,993338,0
1997-06-19,2.2227,2.2227,2.1444,2.1966,1375745,0
1997-06-20,2.1573,2.1704,2.1314,2.1573,5766511,0
1997-06-23,2.1833,2.2227,2.1444,2.1833,2004182,0
1997-06-24,2.1833,2.2227,2.1444,2.1966,582360,0
1997-06-25,2.1833,2.2227,2.1833,2.2227,779555,0
1997-06-26,2.1704,2.2227,2.1704,2.1704,116105,0
1997-06-27,2.1704,2.2529,2.1704,2.2529,661613,0
1997-06-30,2.2661,2.2661,2.1314,2.1444,2571801,0
1997-07-01,2.1444,2.1704,2.1184,2.1314,1581229,0
1997-07-02,2.1184,2.2227,2.1184,2.1573,1166573,0
1997-07-03,2.1573,2.2095,2.1573,2.2095,627514,0
1997-07-07,2.1573,2.2095,2.1573,2.1704,1022828,0
1997-07-08,2.2095,2.2227,2.1704,2.1966,1633750,0
1997-07-09,2.1966,2.2227,2.1704,2.1704,2315638,0
1997-07-10,2.1966,2.1966,2.0227,2.0618,1237525,0
1997-07-11,2.0227,2.0883,2.0227,2.0618,940811,0
1997-07-14,2.0618,2.24,2.0489,2.1966,2710945,0
1997-07-15,2.1966,2.2095,2.1009,2.1573,3858166,0
1997-07-16,2.1573,2.1704,2.1184,2.1573,2065920,0
1997-07-17,2.1184,2.1573,2.0618,2.0618,1968251,0
1997-07-18,2.0883,2.0883,2.0227,2.0618,3907918,0
1997-07-21,2.0489,2.0883,2.0227,2.0883,903957,0
1997-07-22,2.1009,2.3052,2.0883,2.2917,3350433,0
1997-07-23,2.2917,2.3614,2.2661,2.2917,3864612,0
1997-07-24,2.2791,2.3876,2.2791,2.3614,1466046,0
1997-07-25,2.3486,2.4007,2.3354,2.3614,2180183,0
1997-07-28,2.3745,2.4266,2.3354,2.4136,1736958,0
1997-07-29,2.4266,2.4266,2.3876,2.3876,492985,0
1997-07-30,2.3876,2.4699,2.3876,2.4266,1154587,0
1997-07-31,2.4266,2.4829,2.4266,2.4571,840370,0
1997-08-01,2.4829,2.5091,2.4266,2.4829,735328,0
1997-08-04,2.4699,2.6177,2.4571,2.5785,1610718,0
1997-08-05,2.6177,2.7262,2.6048,2.6872,4209236,0
1997-08-06,2.6999,2.7825,2.6872,2.6999,3855396,0
1997-08-07,2.6872,2.7262,2.522,2.5351,1424580,0
1997-08-08,2.522,2.6305,2.3486,2.5785,2478733,0
1997-08-11,2.5915,2.6999,2.5524,2.6872,1648497,0
1997-08-12,2.7131,2.7262,2.6568,2.6999,1621776,0
1997-08-13,2.7131,2.7389,2.6436,2.6568,1622692,0
1997-08-14,2.6436,2.6999,2.5873,2.5873,985040,0
1997-08-15,2.5915,2.6048,2.4266,2.4398,1237525,0
1997-08-18,2.4571,2.5524,2.4571,2.4961,2364475,0
1997-08-19,2.522,2.5655,2.4961,2.5655,1837400,0
1997-08-20,2.5524,2.5655,2.4961,2.5524,1395099,0
1997-08-21,2.5351,2.5524,2.5091,2.5135,569466,0
1997-08-22,2.522,2.522,2.3876,2.4398,1525939,0
1997-08-25,2.4266,2.5351,2.4266,2.5308,2157147,0
1997-08-26,2.4785,2.522,2.4266,2.4829,1171177,0
1997-08-27,2.4829,2.6436,2.4829,2.6048,2444642,0
1997-08-28,2.6305,2.674,2.6048,2.6395,1607955,0
1997-08-29,2.6305,2.674,2.5785,2.6048,461653,0
1997-09-02,2.5785,2.674,2.5785,2.674,1136165,0
1997-09-03,2.6305,2.674,2.6048,2.6305,884607,0
1997-09-04,2.6436,2.6436,2.6177,2.6305,318827,0
1997-09-05,2.5785,2.6177,2.5091,2.5655,1737873,0
1997-09-08,2.5524,2.6048,2.5091,2.5915,2308262,0
1997-09-09,2.6048,2.7956,2.5655,2.7696,3318185,0
1997-09-10,2.7696,2.8214,2.7696,2.8086,4258997,0
1997-09-11,2.7956,2.8214,2.7262,2.7262,1630986,0
1997-09-12,2.7389,2.7389,2.6305,2.674,1487241,0
1997-09-15,2.6568,2.6872,2.6568,2.674,954639,0
1997-09-16,2.6568,2.6999,2.6568,2.6872,426636,0
1997-09-17,2.6872,2.7131,2.6177,2.674,1304789,0
1997-09-18,2.6568,2.674,2.5785,2.5915,801668,0
1997-09-19,2.5785,2.5915,2.522,2.5655,1025588,0
1997-09-22,2.522,2.5785,2.522,2.5351,904879,0
1997-09-23,2.5524,2.6305,2.5524,2.6177,930670,0
1997-09-24,2.5915,2.6436,2.5655,2.5915,1228311,0
1997-09-25,2.5915,2.5915,2.5524,2.5524,1471580,0
1997-09-26,2.5524,2.6872,2.5524,2.674,1003469,0
1997-09-29,2.6305,2.6999,2.5785,2.6568,1054152,0
1997-09-30,2.6436,2.7389,2.6305,2.6956,1136165,0
1997-10-01,2.674,2.7696,2.6568,2.6568,989650,0
1997-10-02,2.6872,2.7131,2.5915,2.5915,653316,0
1997-10-03,2.6305,2.6436,2.6048,2.6048,2184786,0
1997-10-06,2.6177,2.6177,2.5524,2.5524,1749852,0
1997-10-07,2.5524,2.6048,2.5524,2.5785,833925,0
1997-10-08,2.6048,2.6048,2.522,2.5785,492058,0
1997-10-09,2.5351,2.5785,2.5351,2.5655,417425,0
1997-10-10,2.5655,2.5785,2.5091,2.5351,434016,0
1997-10-13,2.522,2.7696,2.522,2.7131,3312661,0
1997-10-14,2.7389,2.7521,2.6568,2.6872,1564650,0
1997-10-15,2.674,2.7696,2.6436,2.7521,2026294,0
1997-10-16,2.7131,2.8214,2.6999,2.7696,1535150,0
1997-10-17,2.7696,2.8086,2.6999,2.7389,1146298,0
1997-10-20,2.7389,2.7389,2.6568,2.6999,477316,0
1997-10-21,2.674,2.8214,2.674,2.8086,1285443,0
1997-10-22,2.8214,2.8476,2.7521,2.8086,1279916,0
1997-10-23,2.7389,2.8476,2.6872,2.6872,757438,0
1997-10-24,2.7389,2.7696,2.6436,2.6568,396228,0
1997-10-27,2.6305,2.6305,2.4829,2.4829,1511206,0
1997-10-28,2.4829,2.6872,2.4266,2.6177,1632833,0
1997-10-29,2.6568,2.6568,2.5785,2.6048,698464,0
1997-10-30,2.522,2.5785,2.4699,2.4699,417425,0
1997-10-31,2.5091,2.6568,2.4961,2.6568,768501,0
1997-11-03,2.6177,2.7696,2.6177,2.7172,1265167,0
1997-11-04,2.6872,2.8476,2.6436,2.7521,913165,0
1997-11-05,2.7131,2.7696,2.674,2.7131,356605,0
1997-11-06,2.7696,2.8349,2.6305,2.6436,1271618,0
1997-11-07,2.522,2.5915,2.4266,2.5785,1396938,0
1997-11-10,2.6305,2.6305,2.5091,2.5785,689254,0
1997-11-11,2.6177,2.6177,2.522,2.6048,351997,0
1997-11-12,2.5785,2.5785,2.4398,2.4829,865252,0
1997-11-13,2.4961,2.4961,2.3052,2.4266,1571095,0
1997-11-14,2.4398,2.4961,2.3614,2.448,817336,0
1997-11-17,2.4571,2.6436,2.4571,2.6048,821945,0
1997-11-18,2.5524,2.6872,2.5524,2.6436,647790,0
1997-11-19,2.6048,2.6872,2.6048,2.6222,1577543,0
1997-11-20,2.6568,2.7696,2.6048,2.7389,1675225,0
1997-11-21,2.7131,2.7306,2.6872,2.7087,909478,0
1997-11-24,2.6048,2.6568,2.6048,2.6222,1047708,0
1997-11-25,2.6177,2.6568,2.5915,2.6395,2152534,0
1997-11-26,2.6568,2.6999,2.6177,2.6872,101361,0
1997-11-28,2.6177,2.6872,2.6177,2.6872,95833,0
1997-12-01,2.674,2.7131,2.6305,2.6999,677276,0
1997-12-02,2.6568,2.6872,2.5785,2.6048,697541,0
1997-12-03,2.5785,2.6305,2.5351,2.5524,863408,0
1997-12-04,2.5524,2.6048,2.4961,2.5351,769422,0
1997-12-05,2.522,2.522,2.4961,2.4961,464416,0
1997-12-08,2.4961,2.5351,2.4398,2.4699,1327824,0
1997-12-09,2.4699,2.4961,2.4699,2.4961,375957,0
1997-12-10,2.4699,2.4961,2.4398,2.4961,175998,0
1997-12-11,2.4398,2.5091,2.4266,2.4571,506804,0
1997-12-12,2.4398,2.4961,2.2917,2.3354,1315846,0
1997-12-15,2.3745,2.5524,2.2529,2.5135,2815068,0
1997-12-16,2.6048,2.7696,2.4961,2.7262,2132269,0
1997-12-17,2.6436,2.8606,2.6436,2.8214,3342142,0
1997-12-18,2.8086,2.904,2.7521,2.7696,4339165,0
1997-12-19,2.6872,2.7825,2.6568,2.7306,4717889,0
1997-12-22,2.7131,2.904,2.7131,2.8606,2573644,0
1997-12-23,2.8214,2.9692,2.8214,2.943,1741563,0
1997-12-24,2.9301,2.9692,2.891,2.9301,548268,0
1997-12-26,2.9173,3.0386,2.9173,3.0125,429403,0
1997-12-29,3.0125,3.0647,2.9301,3.0258,4184360,0
1997-12-30,3.0258,3.0342,2.9563,2.9692,3568825,0
1997-12-31,2.9692,3.0258,2.9173,2.9173,1229231,0
1998-01-02,2.904,2.9563,2.8606,2.8606,2510981,0
1998-01-05,2.8476,3.1213,2.8476,3.0386,1198823,0
1998-01-06,2.9867,3.0386,2.8214,2.8391,768501,0
1998-01-07,2.904,2.9301,2.8349,2.9301,1742487,0
1998-01-08,2.8476,2.9867,2.8476,2.9301,1475257,0
1998-01-09,2.9563,2.9563,2.8214,2.8476,2686985,0
1998-01-12,2.7131,2.8349,2.7131,2.8042,1100225,0
1998-01-13,2.8214,2.8736,2.7825,2.8736,890130,0
1998-01-14,2.8086,2.9692,2.8086,2.9647,915018,0
1998-01-15,2.9301,3.0906,2.8736,3.0515,2244683,0
1998-01-16,3.0125,3.2034,3.0125,3.1602,3578959,0
1998-01-20,3.1471,3.1602,3.1213,3.1602,1464205,0
1998-01-21,3.0906,3.1733,3.0906,3.1733,1286356,0
1998-01-22,3.1213,3.2034,3.1079,3.2034,638573,0
1998-01-23,3.1733,3.2034,3.1341,3.1733,707683,0
1998-01-26,3.1341,3.4856,3.0906,3.4729,8707818,0
1998-01-27,3.4729,3.7026,3.4336,3.5986,7902456,0
1998-01-28,3.5681,3.6072,3.4596,3.4856,7628789,0
1998-01-29,3.4856,3.6245,3.4336,3.4856,4629426,0
1998-01-30,3.4468,3.4856,3.3077,3.3901,2685140,0
1998-02-02,3.4034,3.4034,3.2687,3.2687,2430818,0
1998-02-03,3.2687,3.4336,3.2687,3.4336,4032317,0
1998-02-04,3.4468,3.4468,3.3382,3.4208,1759989,0
1998-02-05,3.3901,3.4336,3.3901,3.4336,1382193,0
1998-02-06,3.3901,3.4856,3.3901,3.4856,2354334,0
1998-02-09,3.4208,3.4989,3.4208,3.4729,1181313,0
1998-02-10,3.4856,3.4989,3.4336,3.4468,745466,0
1998-02-11,3.4468,3.4468,3.3382,3.4034,1570171,0
1998-02-12,3.4034,3.4596,3.2557,3.4596,772184,0
1998-02-13,3.4208,3.5162,3.4208,3.4208,1190530,0
1998-02-17,3.4336,3.4729,3.3382,3.3643,753754,0
1998-02-18,3.3643,3.4989,3.3643,3.4729,771268,0
1998-02-19,3.4034,3.6072,3.4034,3.5813,1149063,0
1998-02-20,3.5553,3.5813,3.4208,3.5813,1196057,0
1998-02-23,3.5247,3.5944,3.4468,3.5553,938972,0
1998-02-24,3.5813,3.5813,3.4336,3.4989,1433796,0
1998-02-25,3.4208,3.5247,3.4208,3.4989,727033,0
1998-02-26,3.4989,3.6245,3.4989,3.5813,2860221,0
1998-02-27,3.5813,3.5813,3.4989,3.4989,2125813,0
1998-03-02,3.4989,3.5553,3.4034,3.4034,518785,0
1998-03-03,3.4729,3.4989,3.4034,3.4989,589734,0
1998-03-04,3.3901,3.5247,3.3901,3.5162,406364,0
1998-03-05,3.4336,3.4856,3.3643,3.3643,366735,0
1998-03-06,3.3513,3.4729,3.3513,3.4729,265380,0
1998-03-09,3.4729,3.4989,3.3077,3.3077,719655,0
1998-03-10,3.3901,3.4336,3.3382,3.3643,751910,0
1998-03-11,3.3643,3.4468,3.3643,3.4336,372267,0
1998-03-12,3.4336,3.4729,3.3643,3.3643,416495,0
1998-03-13,3.3643,3.4596,3.3643,3.3901,434932,0
1998-03-16,3.3901,3.4468,3.3901,3.4208,408209,0
1998-03-17,3.4468,3.6379,3.4034,3.6072,2264958,0
1998-03-18,3.5247,3.69,3.5247,3.6726,1885311,0
1998-03-19,3.6465,3.6726,3.5681,3.5944,984120,0
1998-03-20,3.5944,3.6379,3.5162,3.5465,658847,0
1998-03-23,3.4729,3.5379,3.3382,3.3688,632120,0
1998-03-24,3.3771,3.4596,3.3382,3.4596,1037564,0
1998-03-25,3.4468,3.6072,3.4468,3.5553,1548977,0
1998-03-26,3.5247,3.5681,3.5247,3.5553,1619005,0
1998-03-27,3.5247,3.5726,3.5247,3.5553,1711156,0
1998-03-30,3.5247,3.6766,3.5247,3.6072,1662314,0
1998-03-31,3.6726,3.7026,3.5379,3.6809,2309184,0
1998-04-01,3.6465,3.8113,3.6465,3.8113,2803091,0
1998-04-02,3.8113,4.0152,3.7853,3.8244,3030687,0
1998-04-03,3.8549,3.8549,3.6637,3.7505,1036644,0
1998-04-06,3.7721,3.7721,3.6379,3.6987,1518569,0
1998-04-07,3.69,3.742,3.6379,3.6726,1334274,0
1998-04-08,3.6637,3.7157,3.6465,3.6553,387940,0
1998-04-09,3.6465,3.7548,3.6465,3.742,848668,0
1998-04-13,3.7721,3.9066,3.69,3.8984,1160124,0
1998-04-14,3.8244,3.9503,3.8113,3.8808,1324142,0
1998-04-15,3.8635,3.8937,3.7983,3.8113,1254112,0
1998-04-16,3.8549,3.8635,3.7983,3.8244,1360074,0
1998-04-17,3.8937,3.972,3.8244,3.972,1191452,0
1998-04-20,3.9066,4.0414,3.9066,4.0242,2763463,0
1998-04-21,4.0242,4.0762,3.9588,4.0587,1635594,0
1998-04-22,4.0242,4.0719,3.972,4.0025,800755,0
1998-04-23,4.0283,4.0283,3.7983,3.8549,1935075,0
1998-04-24,3.8113,3.8808,3.7896,3.8416,944504,0
1998-04-27,3.7983,3.7983,3.564,3.6465,1753542,0
1998-04-28,3.6766,3.7637,3.5379,3.6245,1630070,0
1998-04-29,3.5379,3.6418,3.5379,3.5813,434016,0
1998-04-30,3.6379,3.6637,3.5681,3.6637,1526861,0
1998-05-01,3.5813,3.7983,3.5813,3.7853,716894,0
1998-05-04,3.7548,3.82,3.5944,3.69,398991,0
1998-05-05,3.6072,3.69,3.5813,3.6465,404523,0
1998-05-06,3.5944,3.69,3.3688,3.3901,3837887,0
1998-05-07,3.3771,3.4856,3.3643,3.4596,2789264,0
1998-05-08,3.4989,3.6245,3.4729,3.5944,692943,0
1998-05-11,3.5813,3.6987,3.5813,3.6726,3340298,0
1998-05-12,3.6379,3.6726,3.6072,3.6726,594344,0
1998-05-13,3.69,3.7853,3.6637,3.742,2425297,0
1998-05-14,3.7157,3.7637,3.6766,3.7548,1477102,0
1998-05-15,3.69,3.7983,3.69,3.7983,1100225,0
1998-05-18,3.7983,3.7983,3.7157,3.7811,530764,0
1998-05-19,3.7983,3.8549,3.7548,3.8416,563934,0
1998-05-20,3.8416,3.8416,3.7505,3.7896,718743,0
1998-05-21,3.8244,3.8244,3.7853,3.8157,593421,0
1998-05-22,3.8808,3.9894,3.8808,3.9588,1632833,0
1998-05-26,3.972,4.0414,3.9503,4.0068,2492551,0
1998-05-27,4.0152,4.0152,3.9588,3.972,1450378,0
1998-05-28,3.9503,3.972,3.92,3.92,820098,0
1998-05-29,3.9331,3.972,3.8937,3.972,1772895,0
1998-06-01,3.8808,3.9588,3.8808,3.9588,991494,0
1998-06-02,3.9503,4.0805,3.9066,4.0719,1298338,0
1998-06-03,4.098,4.098,4.0152,4.0152,795224,0
1998-06-04,4.0414,4.2324,4.0414,4.1891,1186843,0
1998-06-05,4.1369,4.2065,4.1109,4.1369,490217,0
1998-06-08,4.1369,4.1369,4.098,4.098,2051178,0
1998-06-09,4.0719,4.1153,4.0152,4.0242,2694359,0
1998-06-10,3.972,4.0152,3.7983,3.7983,2951441,0
1998-06-11,3.8549,3.8549,3.5813,3.742,2709097,0
1998-06-12,3.7157,3.7721,3.4989,3.69,2011547,0
1998-06-15,3.6637,3.7332,3.5944,3.6202,543661,0
1998-06-16,3.6379,3.7026,3.6379,3.7026,774024,0
1998-06-17,3.7026,3.8416,3.7026,3.8113,668061,0
1998-06-18,3.7983,3.7983,3.7157,3.7505,881841,0
1998-06-19,3.742,3.7983,3.5813,3.5944,1579385,0
1998-06-22,3.6379,3.9066,3.4989,3.8549,1632370,0
1998-06-23,3.8808,4.0152,3.7983,3.972,1753079,0
1998-06-24,3.9894,4.0152,3.8549,3.9588,1678447,0
1998-06-25,4.0414,4.0414,3.7721,3.8113,787391,0
1998-06-26,3.7721,3.9331,3.742,3.7548,853734,0
1998-06-29,3.7983,3.92,3.7157,3.8416,2415154,0
1998-06-30,3.8549,4.0414,3.7983,3.9331,3633322,0
1998-07-01,4.0414,4.0719,3.92,3.9331,672202,0
1998-07-02,3.9588,3.9894,3.7983,3.8808,787391,0
1998-07-06,3.8808,4.0152,3.8549,3.9894,603096,0
1998-07-07,3.9331,3.9894,3.8549,3.92,462569,0
1998-07-08,3.8244,3.92,3.8244,3.8937,637188,0
1998-07-09,3.9331,3.9331,3.7983,3.8808,799365,0
1998-07-10,3.8549,3.9066,3.742,3.742,392077,0
1998-07-13,3.7721,3.7983,3.7332,3.7721,329418,0
1998-07-14,3.7026,3.7983,3.7026,3.742,651936,0
1998-07-15,3.742,3.8808,3.4208,3.4208,2428514,0
1998-07-16,3.4989,3.5813,3.4336,3.4729,969842,0
1998-07-17,3.4729,3.5247,3.2557,3.2557,1092393,0
1998-07-20,3.4034,3.4208,3.1733,3.2557,1467428,0
1998-07-21,3.2817,3.3643,3.2557,3.2687,1250423,0
1998-07-22,3.2426,3.3077,3.0515,3.1213,1404307,0
1998-07-23,3.1471,3.2034,3.0515,3.0515,1255496,0
1998-07-24,3.1213,3.1471,2.9996,2.9996,1105753,0
1998-07-27,3.0647,3.1471,3.0258,3.0647,1900054,0
1998-07-28,3.0906,3.4596,3.0647,3.2557,2610043,0
1998-07-29,3.5813,3.6072,3.3077,3.4856,3501096,0
1998-07-30,3.4989,3.6379,3.3382,3.4468,841757,0
1998-07-31,3.4729,3.6637,3.3382,3.3513,1456372,0
1998-08-03,3.4729,3.4729,3.0125,3.0386,1403845,0
1998-08-04,3.1471,3.1471,2.943,3.0258,893821,0
1998-08-05,3.0647,3.0647,2.904,2.943,2287065,0
1998-08-06,2.904,2.9867,2.8736,2.9173,1375745,0
1998-08-07,2.9867,3.0778,2.8736,3.0647,3165684,0
1998-08-10,3.0647,3.0778,2.9563,3.0647,1186843,0
1998-08-11,2.9867,3.0386,2.6568,2.8476,2205980,0
1998-08-12,2.9563,3.0386,2.904,2.9867,831628,0
1998-08-13,2.9563,3.0386,2.904,2.9301,1773359,0
1998-08-14,3.0125,3.0125,2.8736,2.904,1437940,0
1998-08-17,2.8736,2.9692,2.8476,2.891,1270692,0
1998-08-18,2.9301,2.9301,2.7696,2.8214,3774307,0
1998-08-19,2.8476,2.904,2.6872,2.7521,1177626,0
1998-08-20,2.8214,2.8214,2.6305,2.6872,1407995,0
1998-08-21,2.7131,2.8606,2.6305,2.7262,956476,0
1998-08-24,2.8086,2.8736,2.6048,2.674,1614407,0
1998-08-25,2.7389,2.8214,2.6048,2.6048,2296751,0
1998-08-26,2.6436,2.6568,2.5785,2.6048,1743870,0
1998-08-27,2.5915,2.6177,2.3354,2.4699,2713248,0
1998-08-28,2.522,2.7131,2.4136,2.4398,2475048,0
1998-08-31,2.6305,2.7131,2.4961,2.5091,2935321,0
1998-09-01,2.6048,2.9867,2.5524,2.8214,2780509,0
1998-09-02,2.904,2.904,2.7696,2.8214,4158558,0
1998-09-03,2.7956,2.8214,2.6568,2.7262,1700557,0
1998-09-04,2.7262,2.7956,2.5785,2.6305,2387046,0
1998-09-08,2.8214,2.904,2.8086,2.8349,1986210,0
1998-09-09,2.8476,2.8476,2.6177,2.6305,628896,0
1998-09-10,2.6305,2.6568,2.522,2.6048,918695,0
1998-09-11,2.6872,2.7479,2.6048,2.7262,638111,0
1998-09-14,2.7389,2.7956,2.7131,2.7389,744541,0
1998-09-15,2.7131,2.7521,2.6568,2.7262,291643,0
1998-09-16,2.7262,2.7262,2.6436,2.7131,415117,0
1998-09-17,2.6436,2.6872,2.6177,2.674,530304,0
1998-09-18,2.7262,2.7825,2.6872,2.7825,847744,0
1998-09-21,2.7131,2.8349,2.6305,2.8214,441377,0
1998-09-22,2.8476,2.9173,2.8214,2.904,1235222,0
1998-09-23,2.9301,3.2557,2.8476,3.2557,2197687,0
1998-09-24,3.2557,3.2817,2.9867,3.0125,724265,0
1998-09-25,3.0125,3.1213,2.9692,3.0734,610470,0
1998-09-28,3.0778,3.1733,3.0386,3.1341,647325,0
1998-09-29,3.1733,3.1733,3.0386,3.1471,525697,0
1998-09-30,3.0386,3.2817,3.0125,3.2557,682806,0
1998-10-01,3.1471,3.2296,3.0647,3.1341,615998,0
1998-10-02,3.1602,3.1602,2.904,3.1213,686943,0
1998-10-05,3.0386,3.0386,2.6568,2.8736,883223,0
1998-10-06,2.9867,2.9867,2.5915,2.5915,934364,0
1998-10-07,2.7131,2.8086,2.6568,2.8086,589279,0
1998-10-08,2.7131,2.7131,2.5524,2.6177,1238442,0
1998-10-09,2.5915,2.7131,2.5524,2.6305,790613,0
1998-10-12,2.7131,2.7131,2.5785,2.5785,699846,0
1998-10-13,2.522,2.6305,2.4961,2.4961,818720,0
1998-10-14,2.4961,2.5524,2.4961,2.5091,1062906,0
1998-10-15,2.4961,3.1213,2.4961,3.0386,4651082,0
1998-10-16,2.9867,3.2034,2.9867,3.0906,4885132,0
1998-10-19,3.1341,3.2817,3.0386,3.2687,2410090,0
1998-10-20,3.2687,3.3901,3.2034,3.2426,3331547,0
1998-10-21,3.2557,3.2557,3.2167,3.2557,1879319,0
1998-10-22,3.2557,3.2557,3.1471,3.2557,681884,0
1998-10-23,3.2557,3.2687,3.1733,3.2687,614616,0
1998-10-26,3.2817,3.2949,3.2034,3.2598,486992,0
1998-10-27,3.2557,3.3251,3.2557,3.2949,1800533,0
1998-10-28,3.2557,3.3077,3.1471,3.2034,1512118,0
1998-10-29,3.2557,3.2557,3.0906,3.1079,929757,0
1998-10-30,3.0906,3.2296,3.0906,3.1861,1242129,0
1998-11-02,3.1733,3.1861,3.1213,3.1733,1021904,0
1998-11-03,3.1733,3.2034,3.1341,3.1733,1014529,0
1998-11-04,3.1733,3.3771,3.1471,3.3077,1280374,0
1998-11-05,3.3077,3.4468,3.3077,3.4034,1418589,0
1998-11-06,3.4208,3.4468,3.3382,3.4336,1550361,0
1998-11-09,3.4034,3.4729,3.3901,3.4336,1019603,0
1998-11-10,3.4336,3.4729,3.3251,3.4729,664833,0
1998-11-11,3.4729,3.4729,3.3643,3.3771,526151,0
1998-11-12,3.3901,3.3901,3.2687,3.3077,770340,0
1998-11-13,3.3382,3.4468,3.3382,3.4208,1389104,0
1998-11-16,3.4034,3.4336,3.3771,3.4336,1924015,0
1998-11-17,3.4468,3.4596,3.3901,3.4468,1686274,0
1998-11-18,3.4468,3.4596,3.3901,3.4208,1219091,0
1998-11-19,3.3901,3.4596,3.3771,3.3771,826552,0
1998-11-20,3.3901,3.4208,3.3513,3.4034,572230,0
1998-11-23,3.4208,3.6465,3.3643,3.6379,3293764,0
1998-11-24,3.6637,3.742,3.5379,3.7157,1353170,0
1998-11-25,3.6379,3.7853,3.6245,3.6766,1888537,0
1998-11-27,3.6379,3.69,3.6379,3.6637,118406,0
1998-11-30,3.6637,3.9894,3.5944,3.9894,1444393,0
1998-12-01,3.8244,3.9588,3.6379,3.92,1827720,0
1998-12-02,3.8808,3.9588,3.8549,3.9331,1177168,0
1998-12-03,3.972,4.1239,3.9066,4.0152,4068717,0
1998-12-04,4.0152,4.0414,3.92,3.9894,1214947,0
1998-12-07,3.9894,4.0414,3.8549,3.8808,632580,0
1998-12-08,3.8808,3.8808,3.7157,3.7983,549188,0
1998-12-09,3.7983,3.9331,3.7157,3.8808,352454,0
1998-12-10,3.8549,3.9331,3.6637,3.69,913165,0
1998-12-11,3.7157,3.742,3.6379,3.742,915018,0
1998-12-14,3.6637,3.9066,3.6379,3.9066,1402463,0
1998-12-15,3.9066,3.9503,3.742,3.742,647325,0
1998-12-16,3.7983,3.9588,3.742,3.8808,3357808,0
1998-12-17,3.9066,4.1673,3.8549,4.1369,3904695,0
1998-12-18,4.1109,4.3671,4.098,4.2583,2368620,0
1998-12-21,4.3671,4.723,4.2975,4.723,3316804,0
1998-12-22,4.723,4.7754,4.506,4.5709,4332254,0
1998-12-23,4.506,4.5579,4.4754,4.506,2730757,0
1998-12-24,4.506,4.5579,4.4233,4.4621,1444393,0
1998-12-28,4.4754,4.4754,4.3541,4.3931,2220262,0
1998-12-29,4.3541,4.3931,4.3149,4.3671,2200919,0
1998-12-30,4.341,4.3671,4.2065,4.2583,1402005,0
1998-12-31,4.2065,4.3931,4.2065,4.341,1769207,0
1999-01-04,4.723,5.3179,4.4497,4.8276,10966324,0
1999-01-05,4.8184,5.1563,4.7484,5.1563,4133682,0
1999-01-06,5.2091,5.3743,4.8966,5.2832,3699671,0
1999-01-07,5.1827,5.4778,5.1269,5.4259,3401119,0
1999-01-08,5.3743,5.5349,5.2919,5.4129,2003261,0
1999-01-11,5.3743,5.4393,5.1827,5.3179,4020794,0
1999-01-12,5.3179,5.3437,5.1002,5.1137,2519741,0
1999-01-13,4.61,5.0438,4.2888,5.0438,3126982,0
1999-01-14,5.0438,5.1442,4.9916,5.0438,463030,0
1999-01-15,5.0181,5.4002,4.9093,5.3179,1345796,0
1999-01-19,5.3179,5.5349,5.3179,5.4778,2058086,0
1999-01-20,5.4259,5.5908,5.4259,5.5216,1269312,0
1999-01-21,5.5216,5.5349,5.3607,5.4259,2890165,0
1999-01-22,5.2919,5.4778,5.2919,5.4521,2558443,0
1999-01-25,5.4002,5.4778,5.2091,5.2519,3290999,0
1999-01-26,5.2356,5.3179,5.0181,5.1654,1627765,0
1999-01-27,5.1442,5.1827,4.7754,4.8015,2921498,0
1999-01-28,4.8575,5.0181,4.8575,4.9483,2618794,0
1999-01-29,4.9399,5.0438,4.9268,4.9664,1797314,0
1999-02-01,4.979,5.005,4.7754,4.8709,1856750,0
1999-02-02,4.8839,4.8839,4.723,4.7616,1467428,0
1999-02-03,4.723,4.9399,4.723,4.7754,924690,0
1999-02-04,4.7484,4.8276,4.61,4.6401,1366993,0
1999-02-05,4.6661,4.6661,4.4497,4.5319,746842,0
1999-02-08,4.5451,4.61,4.5146,4.61,1037104,0
1999-02-09,4.5842,4.6401,4.4497,4.5319,681884,0
1999-02-10,4.5451,4.5709,4.4497,4.5579,873085,0
1999-02-11,4.5319,4.5709,4.506,4.5579,342320,0
1999-02-12,4.5579,4.5579,4.2888,4.4233,1319996,0
1999-02-16,4.5709,4.5842,4.3149,4.4405,960620,0
1999-02-17,4.341,4.4754,4.341,4.4497,4246098,0
1999-02-18,4.4233,4.6793,4.3931,4.4754,2727992,0
1999-02-19,4.506,4.7754,4.506,4.6532,6966719,0
1999-02-22,4.7754,5.0181,4.7754,4.979,3344446,0
1999-02-23,4.9916,4.9916,4.8276,4.8575,1819889,0
1999-02-24,4.9664,4.9664,4.8015,4.8575,2868509,0
1999-02-25,4.8575,4.9399,4.8015,4.8395,552876,0
1999-02-26,4.9093,4.9399,4.6661,4.7102,862026,0
1999-03-01,4.6401,4.7754,4.5579,4.7102,970298,0
1999-03-02,4.6924,4.723,4.61,4.6793,882302,0
1999-03-03,4.6661,4.723,4.6017,4.6401,611851,0
1999-03-04,4.7484,4.8839,4.6401,4.7754,569926,0
1999-03-05,4.8839,4.9664,4.6401,4.6661,950483,0
1999-03-08,4.5579,4.9399,4.3931,4.8015,1381731,0
1999-03-09,4.8839,5.0438,4.8015,4.9483,2012477,0
1999-03-10,4.9916,5.0438,4.8575,5.0181,1756310,0
1999-03-11,5.0181,5.036,4.9268,4.9664,1521339,0
1999-03-12,4.9916,5.1269,4.9483,5.1002,751910,0
1999-03-15,4.9916,5.074,4.8839,5.036,1306634,0
1999-03-16,4.979,5.1269,4.9664,5.1002,1390488,0
1999-03-17,5.074,5.2609,5.074,5.1743,2415154,0
1999-03-18,5.1827,5.3304,5.1002,5.3179,2513748,0
1999-03-19,5.2091,5.4259,5.2091,5.4002,2072831,0
1999-03-22,5.3437,5.4259,4.9664,4.979,846823,0
1999-03-23,4.9664,4.9664,4.6661,4.6793,1371135,0
1999-03-24,4.6661,4.723,4.5579,4.6401,954173,0
1999-03-25,4.723,5.0181,4.6661,5.0181,796600,0
1999-03-26,5.0181,5.1563,4.9093,5.074,1436561,0
1999-03-29,5.0181,5.1563,4.9268,5.036,1600581,0
1999-03-30,4.9664,4.9916,4.6661,4.7837,2107386,0
1999-03-31,4.8276,4.8395,4.5319,4.6793,4403664,0
1999-04-01,4.7616,4.8015,4.5319,4.7616,1246737,0
1999-04-05,4.6924,4.9916,4.6924,4.9268,1753079,0
1999-04-06,4.8395,4.9664,4.8015,4.8575,627514,0
1999-04-07,4.8015,5.0008,4.6924,4.7573,742696,0
1999-04-08,4.7884,4.8276,4.61,4.7573,802590,0
1999-04-09,4.7754,4.8276,4.6401,4.8015,848211,0
1999-04-12,4.723,4.723,4.4497,4.506,1945669,0
1999-04-13,4.61,4.8015,4.5319,4.7484,978598,0
1999-04-14,4.7484,5.4259,4.7484,5.3264,3082754,0
1999-04-15,5.3743,5.7523,5.2609,5.6908,4664441,0
1999-04-16,5.6691,5.886,5.5908,5.8345,3976570,0
1999-04-19,5.9559,6.8105,5.8605,6.5857,8369638,0
1999-04-20,6.5117,6.62,6.2422,6.5117,7197084,0
1999-04-21,6.4289,6.5634,6.4157,6.5202,2692971,0
1999-04-22,6.5373,6.7018,6.4855,6.7018,1790396,0
1999-04-23,6.62,6.62,6.459,6.5117,1275304,0
1999-04-26,6.5634,6.6459,6.4679,6.5245,1380811,0
1999-04-27,6.5634,6.7151,6.5117,6.62,1486779,0
1999-04-28,6.6327,6.7284,6.5117,6.62,833462,0
1999-04-29,6.62,6.62,6.269,6.5767,1044938,0
1999-04-30,6.62,6.8371,6.4289,6.5245,791530,0
1999-05-03,6.5117,6.7545,6.4026,6.4026,1067973,0
1999-05-04,6.3466,6.4469,6.269,6.3683,1573401,0
1999-05-05,6.3597,6.4289,6.0769,6.4026,1280829,0
1999-05-06,6.269,6.269,5.9812,6.0643,1365148,0
1999-05-07,5.9946,6.459,5.8605,6.459,1313080,0
1999-05-10,6.459,7.0802,6.459,6.7284,1868264,0
1999-05-11,6.8371,6.9452,6.7151,6.9194,890130,0
1999-05-12,6.8371,6.8371,6.5373,6.5941,627054,0
1999-05-13,6.5117,6.62,6.3203,6.3381,1322759,0
1999-05-14,6.2938,6.4026,6.186,6.3937,1048623,0
1999-05-17,6.2422,6.3766,5.9946,6.0511,518317,0
1999-05-18,6.0251,6.4289,5.9687,6.3894,783243,0
1999-05-19,6.4289,6.4289,6.1292,6.1991,561630,0
1999-05-20,6.269,6.3203,6.1598,6.1734,992420,0
1999-05-21,6.1292,6.459,6.1292,6.4157,667140,0
1999-05-24,6.3466,6.459,6.1292,6.1292,933442,0
1999-05-25,6.1039,6.4026,6.0901,6.186,497591,0
1999-05-26,6.2938,6.4026,6.0901,6.4026,642714,0
1999-05-27,6.3466,6.5373,6.307,6.4157,798905,0
1999-05-28,6.459,6.6764,6.4157,6.5202,799365,0
1999-06-01,6.5634,6.6764,6.4289,6.5634,510031,0
1999-06-02,6.5634,6.8371,6.5634,6.8371,1220011,0
1999-06-03,6.8935,7.3273,6.8501,7.1627,6260414,0
1999-06-04,7.1627,7.2972,7.0276,7.1758,2637226,0
1999-06-07,7.2842,7.5443,7.2149,7.4313,2165435,0
1999-06-08,7.5142,7.5705,7.1104,7.2842,1201586,0
1999-06-09,7.2149,7.3273,6.9452,6.9718,1362384,0
1999-06-10,6.9194,6.9718,6.6459,6.8844,871703,0
1999-06-11,6.8935,6.9584,6.7284,6.8371,877691,0
1999-06-14,6.8238,6.8238,6.6764,6.7413,612770,0
1999-06-15,6.7284,7.1231,6.5767,6.8628,809970,0
1999-06-16,7.1104,7.3532,6.9194,7.236,1040791,0
1999-06-17,7.245,7.4313,7.1627,7.3102,1433796,0
1999-06-18,7.4883,7.5273,7.3532,7.4619,1163812,0
1999-06-21,7.5443,7.5705,7.2708,7.3191,477777,0
1999-06-22,7.2842,7.2842,7.1627,7.1627,710904,0
1999-06-23,7.2149,7.2149,6.9584,6.9979,922388,0
1999-06-24,6.9847,7.0544,6.8501,6.9584,1456830,0
1999-06-25,6.9325,7.1627,6.8628,7.0935,1750777,0
1999-06-28,7.1627,7.2149,7.1364,7.2016,973527,0
1999-06-29,7.2317,7.245,6.8935,7.1104,1446238,0
1999-06-30,7.0544,7.1104,5.6435,6.0769,5072649,0
1999-07-01,6.6764,6.9979,6.62,6.9543,4223984,0
1999-07-02,6.8628,6.9194,6.62,6.7191,3006273,0
1999-07-06,6.7151,6.8371,6.5941,6.7892,963853,0
1999-07-07,6.6764,6.8105,6.5941,6.7545,769882,0
1999-07-08,6.8238,6.8238,6.6764,6.8018,1356855,0
1999-07-09,6.7805,6.8371,6.7018,6.7545,555180,0
1999-07-12,6.7545,6.9452,6.6764,6.8935,1221858,0
1999-07-13,6.7018,6.7805,6.6459,6.7191,1604268,0
1999-07-14,6.7284,6.8371,6.3466,6.3766,1220476,0
1999-07-15,6.459,6.4855,6.0769,6.2116,7245460,0
1999-07-16,6.2116,6.3203,6.1292,6.1424,1778424,0
1999-07-19,6.186,6.186,5.9122,5.9252,1587682,0
1999-07-20,5.9687,5.9812,5.6303,5.6303,2265878,0
1999-07-21,5.6864,5.6864,4.9916,5.2609,6628536,0
1999-07-22,5.6303,5.6435,5.3827,5.548,9113258,0
1999-07-23,5.5998,5.8078,5.5349,5.7688,3263823,0
1999-07-26,5.795,5.9122,5.6864,5.8167,3947541,0
1999-07-27,5.8605,5.9122,5.7775,5.8167,2238233,0
1999-07-28,5.8605,5.9122,5.6864,5.7523,2143779,0
1999-07-29,5.6435,5.6952,5.5085,5.6172,1250423,0
1999-07-30,5.6435,5.7644,5.5601,5.6567,2333141,0
1999-08-02,5.6567,5.6952,5.4778,5.5349,1776579,0
1999-08-03,5.6435,5.6435,5.4259,5.4259,1063829,0
1999-08-04,5.4259,5.5908,5.3179,5.4091,1196057,0
1999-08-05,5.3437,5.4778,5.0572,5.2091,2507301,0
1999-08-06,5.2091,5.2356,5.0572,5.0917,1580308,0
1999-08-09,5.1827,5.1827,4.8015,4.8575,1816661,0
1999-08-10,4.8709,4.8966,4.6401,4.7884,1846152,0
1999-08-11,4.8575,4.8575,4.61,4.6661,2963880,0
1999-08-12,4.6532,4.7754,4.61,4.7754,3370708,0
1999-08-13,4.8276,4.8839,4.723,4.7884,3639313,0
1999-08-16,4.8276,4.8276,4.6661,4.7754,5260163,0
1999-08-17,4.7884,4.8184,4.6924,4.7484,2164054,0
1999-08-18,4.7884,4.7884,4.5319,4.5752,1580766,0
1999-08-19,4.6017,4.6661,4.5579,4.6316,1795010,0
1999-08-20,4.6532,4.6532,4.5319,4.6228,1260098,0
1999-08-23,4.6661,4.8015,4.4933,4.5451,2768534,0
1999-08-24,4.4933,4.5709,4.4497,4.541,1581229,0
1999-08-25,4.5451,4.61,4.4621,4.506,4929825,0
1999-08-26,4.5146,4.5146,4.2888,4.328,3036220,0
1999-08-27,4.3541,4.3541,4.2065,4.2324,2000030,0
1999-08-30,4.341,4.3671,3.9066,3.9331,7566125,0
1999-08-31,3.9588,4.3149,3.9331,4.1499,8736382,0
1999-09-01,4.1759,4.6017,4.1239,4.4754,9278662,0
1999-09-02,4.5579,4.5579,4.3149,4.4148,3857701,0
1999-09-03,4.4754,4.5842,4.4621,4.5709,4184822,0
1999-09-07,4.6661,4.9399,4.6017,4.7884,3603373,0
1999-09-08,4.7754,4.8184,4.6401,4.7102,1990357,0
1999-09-09,4.7315,4.7315,4.6401,4.6924,1002549,0
1999-09-10,4.7484,4.8276,4.723,4.723,1649879,0
1999-09-13,4.7315,4.7754,4.6228,4.6793,796139,0
1999-09-14,4.6793,4.6924,4.506,4.5579,1233384,0
1999-09-15,4.5842,4.6228,4.5451,4.5709,1268390,0
1999-09-16,4.6017,4.61,4.5451,4.5842,719655,0
1999-09-17,4.5752,4.61,4.5451,4.6017,950483,0
1999-09-20,4.6532,4.8709,4.6401,4.7754,1399239,0
1999-09-21,4.7754,4.8395,4.723,4.8276,1506128,0
1999-09-22,4.8184,4.9093,4.61,4.6401,1235222,0
1999-09-23,4.6924,4.7884,4.2888,4.2975,1286356,0
1999-09-24,4.3149,4.5579,4.2583,4.2975,2582855,0
1999-09-27,4.3671,4.6228,4.2975,4.61,1620855,0
1999-09-28,4.61,4.61,4.341,4.4148,956010,0
1999-09-29,4.4365,4.506,4.3541,4.4497,516480,0
1999-09-30,4.4621,4.8839,4.3931,4.4843,2883715,0
1999-10-01,4.3541,4.5319,4.341,4.3845,1266550,0
1999-10-04,4.4621,4.6017,4.3931,4.506,1699641,0
1999-10-05,4.506,4.61,4.4497,4.4497,736714,0
1999-10-06,4.4933,4.5579,4.4061,4.5102,1095161,0
1999-10-07,4.5319,4.5319,4.4365,4.506,493904,0
1999-10-08,4.5842,4.5842,4.4233,4.4365,832080,0
1999-10-11,4.4933,4.6793,4.4233,4.6748,2050258,0
1999-10-12,4.7754,5.074,4.723,4.9399,2112909,0
1999-10-13,4.9399,5.1827,4.2975,4.341,6092710,0
1999-10-14,4.506,4.5319,3.9894,4.0152,5947116,0
1999-10-15,4.0025,4.0152,3.742,3.8461,5387789,0
1999-10-18,3.9331,3.9588,3.7853,3.8416,1859050,0
1999-10-19,3.9894,4.0152,3.8549,3.8937,1902356,0
1999-10-20,3.9503,3.9588,3.8635,3.8721,2484260,0
1999-10-21,3.8937,3.9066,3.7853,3.8808,1971929,0
1999-10-22,3.92,4.0152,3.8244,3.8635,1775196,0
1999-10-25,3.8808,3.9066,3.7157,3.7548,3056945,0
1999-10-26,3.7548,3.7983,3.6637,3.6766,5351851,0
1999-10-27,3.69,3.7332,3.6637,3.7332,1854441,0
1999-10-28,3.8244,3.8549,3.7332,3.7548,1555893,0
1999-10-29,3.7983,3.8244,3.7332,3.7332,2273711,0
1999-11-01,3.7853,3.7983,3.7157,3.742,1797314,0
1999-11-02,3.7548,3.7721,3.6766,3.6766,2040580,0
1999-11-03,3.7157,3.7548,3.6379,3.6465,1918947,0
1999-11-04,3.7157,3.7157,3.4989,3.6072,1438403,0
1999-11-05,3.6245,3.69,3.4729,3.4989,2974482,0
1999-11-08,3.5162,3.5553,3.4856,3.5162,3868763,0
1999-11-09,3.5681,3.6637,3.5553,3.5813,3422771,0
1999-11-10,3.6379,3.8808,3.5813,3.7853,3772006,0
1999-11-11,3.9066,4.2324,3.8937,4.0719,4689321,0
1999-11-12,4.2324,4.2888,4.0152,4.1673,2795255,0
1999-11-15,4.2194,4.3149,4.1239,4.1324,2026294,0
1999-11-17,4.0414,4.098,3.972,4.0283,3521828,0
1999-11-18,4.0414,4.098,3.9588,4.0283,5511723,0
1999-11-19,4.0414,4.0587,4.0152,4.0152,2851462,0
1999-11-22,4.0414,4.0414,3.9588,3.972,1821269,0
1999-11-23,3.9894,4.0805,3.9066,4.0152,2428514,0
1999-11-24,4.0283,4.1499,4.0025,4.1064,1549897,0
1999-11-26,4.1109,4.1759,4.0587,4.098,821485,0
1999-11-29,4.1369,4.1499,4.0152,4.0283,2076973,0
1999-11-30,4.0283,4.0719,4.0152,4.0587,2152998,0
1999-12-01,4.0283,4.0587,4.0152,4.0587,2006024,0
1999-12-02,4.0587,5.1827,4.0414,4.9399,8341996,0
1999-12-03,5.2226,6.269,5.1563,5.9038,16850783,0
1999-12-06,5.8345,5.8473,5.3743,5.4393,4807262,0
1999-12-07,5.4002,5.5349,5.3437,5.5085,3543486,0
1999-12-08,5.5437,5.6567,5.2226,5.3179,2752403,0
1999-12-09,5.3743,5.5085,5.2356,5.4002,1975612,0
1999-12-10,5.4393,5.5085,5.2356,5.3607,1303407,0
1999-12-13,5.3607,5.5908,5.3304,5.4778,2731214,0
1999-12-14,5.5601,5.6172,5.3437,5.3437,1257341,0
1999-12-15,5.4259,5.5908,5.2519,5.5216,2170966,0
1999-12-16,5.5085,5.6303,5.4129,5.4259,1256413,0
1999-12-17,5.4259,5.5908,5.3437,5.4259,2733516,0
1999-12-20,5.3743,5.6567,5.3743,5.548,2323004,0
1999-12-21,5.6303,5.6691,5.6172,5.6567,3044510,0
1999-12-22,5.6567,5.6691,5.4002,5.6567,3180427,0
1999-12-23,5.6567,6.186,5.6435,6.1292,2144243,0
1999-12-27,6.0901,6.1207,5.4521,5.6435,2421138,0
1999-12-28,5.7255,6.186,5.6172,5.9122,2152534,0
1999-12-29,5.8345,5.9427,5.7255,5.7775,563934,0
1999-12-30,5.8345,6.307,5.7775,6.2512,1424580,0
1999-12-31,6.2512,6.2938,5.9687,6.0251,851891,0
2000-01-03,6.0511,6.0901,5.4259,5.7343,3243083,0
2000-01-04,5.6864,5.7255,5.4778,5.6081,2184786,0
2000-01-05,5.5349,5.6172,5.5085,5.5781,1685356,0
2000-01-06,5.5908,5.8473,5.4002,5.8345,1643887,0
2000-01-07,5.795,6.3203,5.6864,6.2938,2459847,0
2000-01-10,6.1292,6.2422,5.5349,5.6864,3179496,0
2000-01-11,5.9122,6.0251,5.6172,5.6567,2306887,0
2000-01-12,5.795,5.795,5.3743,5.5349,1424580,0
2000-01-13,5.5601,5.9687,5.5216,5.9559,2460303,0
2000-01-14,5.9212,6.2116,5.886,6.1118,2400876,0
2000-01-18,6.0769,6.186,5.9687,6.0643,1541606,0
2000-01-19,6.0643,6.1039,5.9946,6.0167,1186379,0
2000-01-20,6.0511,6.186,6.0511,6.1292,1043555,0
2000-01-21,6.1991,6.9718,6.1734,6.9718,5698781,0
2000-01-24,7.0935,7.4056,6.9325,6.9452,5494219,0
2000-01-25,6.9584,7.0544,6.1039,6.6279,9159794,0
2000-01-26,6.5941,6.8935,6.2938,6.5117,3057867,0
2000-01-27,6.5373,6.62,6.4855,6.5117,1125102,0
2000-01-28,6.459,6.7284,6.4289,6.5029,1613480,0
2000-01-31,6.4982,6.7545,6.4855,6.5117,1368830,0
2000-02-01,6.4982,6.6459,6.4289,6.5767,3072616,0
2000-02-02,6.5634,6.6459,6.4679,6.5634,2091719,0
2000-02-03,6.5634,6.62,6.4289,6.5634,1217714,0
2000-02-04,6.5373,7.2581,6.5373,7.1627,3475295,0
2000-02-07,7.1104,7.1627,6.7018,6.7413,2007866,0
2000-02-08,6.8105,7.2149,6.7018,7.1364,2550143,0
2000-02-09,7.0544,7.0802,6.7284,6.7284,847744,0
2000-02-10,6.8371,6.8501,6.4289,6.5029,2264496,0
2000-02-11,6.4982,6.5117,6.1292,6.1424,2496237,0
2000-02-14,6.2938,6.9194,6.2512,6.9025,2798942,0
2000-02-15,6.8105,7.1104,6.6764,7.0544,3481747,0
2000-02-16,7.0195,7.1104,6.7284,6.9194,2020305,0
2000-02-17,6.8935,7.0544,6.5546,6.8628,2133183,0
2000-02-18,6.8501,6.8935,6.4855,6.7018,1189612,0
2000-02-22,6.7284,7.0407,6.5117,6.7805,1901435,0
2000-02-23,6.6764,6.8935,6.3203,6.4026,2684215,0
2000-02-24,6.5941,6.62,6.2938,6.3894,2468592,0
2000-02-25,6.4679,6.4855,6.269,6.3203,1044938,0
2000-02-28,6.3112,6.5373,6.186,6.4157,931140,0
2000-02-29,6.4855,6.5634,6.307,6.3422,1025127,0
2000-03-01,6.2938,6.4026,6.1991,6.3422,777258,0
2000-03-02,6.3203,6.5245,6.3203,6.4982,1812515,0
2000-03-03,6.5767,6.7545,6.5373,6.7191,2050713,0
2000-03-06,6.7151,6.7545,6.2938,6.5373,1982988,0
2000-03-07,6.5117,6.7284,6.269,6.7284,2574109,0
2000-03-08,6.7018,6.9979,6.5941,6.9847,1959491,0
2000-03-09,6.9718,7.5838,6.9194,7.4056,4820628,0
2000-03-10,7.419,8.0308,7.2972,7.419,5006766,0
2000-03-13,7.245,7.5705,7.1104,7.2625,1811131,0
2000-03-14,7.245,7.2972,7.0276,7.0802,776338,0
2000-03-15,7.2016,7.4883,7.1627,7.3926,1174403,0
2000-03-16,7.6097,7.8391,7.3405,7.8391,2485645,0
2000-03-17,7.6487,8.1133,7.5964,8.0568,4256695,0
2000-03-20,8.2351,8.4647,8.0826,8.2605,5071266,0
2000-03-21,8.2089,8.3559,8.0308,8.2731,2020305,0
2000-03-22,8.2479,8.5171,8.1955,8.3954,3141723,0
2000-03-23,8.3301,8.6558,8.2218,8.2387,1641121,0
2000-03-24,8.3954,8.4394,7.9787,8.1523,985960,0
2000-03-27,8.1395,8.3301,8.0441,8.3176,1001172,0
2000-03-28,8.3176,8.3954,8.0826,8.0826,1480330,0
2000-03-29,8.1264,8.2605,7.8657,8.1133,713214,0
2000-03-30,8.0785,8.2479,7.9262,8.1438,1616705,0
2000-03-31,8.1955,8.3001,8.0308,8.0441,1339343,0
2000-04-03,8.0177,8.0177,7.2149,7.2972,3131589,0
2000-04-04,7.3794,7.4883,6.9452,7.1842,2889246,0
2000-04-05,7.0802,7.6487,6.9979,7.4313,2235925,0
2000-04-06,7.5443,8.0568,7.3794,8.0568,1416290,0
2000-04-07,8.0308,8.0826,7.8657,8.0177,880921,0
2000-04-10,8.0826,8.1133,7.7184,7.7184,421566,0
2000-04-11,7.7052,8.0308,7.5443,7.9137,1247203,0
2000-04-12,7.9094,8.0308,7.8271,7.9787,983661,0
2000-04-13,8.0308,8.1781,7.7052,8.1133,1385875,0
2000-04-14,8.0177,8.0221,7.4313,7.5705,2312870,0
2000-04-17,7.4313,7.5705,6.8628,6.9452,3264742,0
2000-04-18,6.9979,7.0407,6.6764,6.9673,3760953,0
2000-04-19,6.9718,6.9979,6.8371,6.9325,2886482,0
2000-04-20,6.9452,6.9452,6.5245,6.5634,1598276,0
2000-04-24,6.6681,6.7805,6.459,6.7805,1889457,0
2000-04-25,6.7805,6.9718,6.7545,6.9325,2663028,0
2000-04-26,6.9452,7.4488,6.7545,6.7545,1367912,0
2000-04-27,6.7413,7.0544,6.62,7.0276,724728,0
2000-04-28,7.0544,7.0544,6.7805,6.9979,718284,0
2000-05-01,6.9979,7.0276,6.6632,6.6764,1482169,0
2000-05-02,6.6632,6.6764,6.4855,6.4855,1593667,0
2000-05-03,6.62,6.7018,6.4026,6.6632,702612,0
2000-05-04,6.6327,6.8371,6.5373,6.8371,818720,0
2000-05-05,6.8371,6.8501,6.5767,6.5941,880461,0
2000-05-08,6.7724,6.8105,6.5117,6.5245,869397,0
2000-05-09,6.5117,6.6067,6.1598,6.6067,1011304,0
2000-05-10,6.5117,6.5373,6.2422,6.3466,828398,0
2000-05-11,6.3894,6.8371,6.3203,6.8105,1250885,0
2000-05-12,6.7937,6.7937,6.5941,6.6067,2180183,0
2000-05-15,6.4982,6.6327,6.2938,6.4982,1967317,0
2000-05-16,6.5292,6.7545,6.5292,6.7413,2712322,0
2000-05-17,6.6764,6.9452,6.6459,6.6854,1640666,0
2000-05-18,6.7284,6.8238,6.5546,6.7805,1378042,0
2000-05-19,6.7018,6.7413,6.5767,6.6327,1185463,0
2000-05-22,6.6764,6.7805,6.6067,6.7545,2155300,0
2000-05-23,6.7284,7.0802,6.6764,6.8371,1502905,0
2000-05-24,6.8628,7.0148,6.8371,6.9452,2598065,0
2000-05-25,6.9718,7.1364,6.9452,7.1364,2625711,0
2000-05-26,7.1364,7.1627,6.6459,6.7805,989650,0
2000-05-30,6.8371,6.8371,6.6854,6.7151,1802385,0
2000-05-31,6.7018,6.7545,6.6632,6.7284,1401080,0
2000-06-01,6.7018,6.7545,6.6459,6.7018,1071205,0
2000-06-02,6.7805,6.9194,6.6811,6.7151,1219091,0
2000-06-05,6.7805,6.8371,6.6764,6.8238,2059466,0
2000-06-06,6.8501,6.8628,6.5767,6.6279,1374364,0
2000-06-07,6.6632,6.6632,6.5117,6.6327,876313,0
2000-06-08,6.62,6.62,6.5373,6.5941,372732,0
2000-06-09,6.62,6.7018,6.459,6.5245,1491386,0
2000-06-12,6.5634,6.5634,6.4469,6.4982,659310,0
2000-06-13,6.3597,6.4469,6.2938,6.3203,1804684,0
2000-06-14,6.2938,6.3766,6.2422,6.2817,1251346,0
2000-06-15,6.2817,6.3766,6.186,6.186,833007,0
2000-06-16,6.2773,6.3466,6.2116,6.2422,985505,0
2000-06-19,6.2512,6.269,6.1039,6.1424,629820,0
2000-06-20,6.1598,6.186,5.8167,5.9038,2581012,0
2000-06-21,5.8731,6.0251,5.8345,5.9559,964770,0
2000-06-22,5.9038,5.9946,5.6691,5.6691,2965266,0
2000-06-23,5.548,5.6691,5.5085,5.5085,1501979,0
2000-06-26,5.5998,5.6952,5.4129,5.4521,1885772,0
2000-06-27,5.5349,5.5349,5.3437,5.3437,4470014,0
2000-06-28,5.2919,5.5781,5.2919,5.4915,2182482,0
2000-06-29,5.4868,5.5216,5.3437,5.4259,1973311,0
2000-06-30,5.4393,5.4778,5.3743,5.4521,3371165,0
2000-07-03,5.4259,5.6567,5.3743,5.6567,386096,0
2000-07-05,5.6567,5.7775,5.6435,5.6691,2062236,0
2000-07-06,5.7523,5.9559,5.6435,5.8345,1897286,0
2000-07-07,5.8605,5.9122,5.6952,5.7085,1746630,0
2000-07-10,5.7255,5.7775,5.5908,5.5998,1164730,0
2000-07-11,5.6606,5.7523,5.4521,5.5085,2224871,0
2000-07-12,5.6081,6.0769,5.5908,5.9122,7179573,0
2000-07-13,6.1207,6.2116,6.0511,6.1598,1934152,0
2000-07-14,6.2116,6.2817,5.8167,6.0341,1462823,0
2000-07-17,6.1292,6.1292,5.9946,6.0511,994256,0
2000-07-18,6.0643,6.1207,5.9687,6.1207,1027424,0
2000-07-19,6.186,6.1991,5.8078,5.9122,1166573,0
2000-07-20,5.9559,5.9559,4.9483,4.9916,11300349,0
2000-07-21,5.1002,5.3005,4.9483,4.9916,7878961,0
2000-07-24,5.0438,5.1563,4.9916,4.9916,11125730,0
2000-07-25,5.0438,5.0438,4.7315,4.8709,3824531,0
2000-07-26,4.8709,4.9093,4.7102,4.7884,4406895,0
2000-07-27,4.8395,5.0181,4.4497,4.9399,7157917,0
2000-07-28,4.9399,5.036,4.723,4.8015,3618124,0
2000-07-31,4.8395,4.979,4.6661,4.9399,5953565,0
2000-08-01,4.9399,5.0572,4.8709,4.8839,3963667,0
2000-08-02,4.8966,5.0181,4.8839,4.9399,1984367,0
2000-08-03,4.9483,4.979,4.8276,4.9268,2808157,0
2000-08-04,4.9834,5.036,4.9268,4.979,1413522,0
2000-08-07,5.0181,5.2519,5.005,5.1961,1995426,0
2000-08-08,5.2356,5.3437,5.1563,5.1563,1495533,0
2000-08-09,5.2091,5.2919,5.1961,5.2356,1327371,0
2000-08-10,5.2091,5.3179,5.1827,5.2226,625211,0
2000-08-11,5.1563,5.5085,5.1563,5.4521,770802,0
2000-08-14,5.4521,5.5349,5.3304,5.4699,562553,0
2000-08-15,5.4993,5.5908,5.4699,5.548,674967,0
2000-08-16,5.5781,5.8605,5.5349,5.8605,1660018,0
2000-08-17,5.8515,5.9687,5.8473,5.886,1529160,0
2000-08-18,5.8605,5.9687,5.6435,5.6952,1244433,0
2000-08-21,5.8515,6.2116,5.8473,5.9427,2225333,0
2000-08-22,5.9812,5.9946,5.8167,5.8167,1431030,0
2000-08-23,5.8345,5.8473,5.5085,5.6303,1874255,0
2000-08-24,5.8078,5.8345,5.6435,5.6435,3813469,0
2000-08-25,5.7255,5.7523,5.548,5.6567,2559822,0
2000-08-28,5.6435,5.6952,5.5908,5.6172,2184330,0
2000-08-29,5.635,5.6435,5.4259,5.4393,1893604,0
2000-08-30,5.4993,5.6172,5.4434,5.4699,1365608,0
2000-08-31,5.4778,5.6567,5.4259,5.6172,1818048,0
2000-09-01,5.6864,5.8605,5.6172,5.7085,2016616,0
2000-09-05,5.7775,5.8167,5.6435,5.6567,2499468,0
2000-09-06,5.6908,5.7255,5.4778,5.5781,1204817,0
2000-09-07,5.6303,5.6303,5.4259,5.4915,1163812,0
2000-09-08,5.548,5.795,5.5216,5.5781,2430818,0
2000-09-11,5.6303,5.7255,5.6172,5.7085,1637441,0
2000-09-12,5.7085,6.1598,5.6952,6.1292,4440065,0
2000-09-13,6.0947,6.2422,6.0341,6.1039,1822190,0
2000-09-14,6.0901,6.3381,6.0769,6.3335,2597598,0
2000-09-15,6.3381,6.5245,6.2512,6.4982,3103026,0
2000-09-18,6.4469,6.4982,6.186,6.307,1532394,0
2000-09-19,6.2817,6.2817,5.9427,5.9687,1805607,0
2000-09-20,5.9687,5.9687,5.7085,5.795,3859078,0
2000-09-21,5.8124,5.8473,5.7389,5.7389,901653,0
2000-09-22,5.6567,6.269,5.6303,6.2289,4642326,0
2000-09-25,6.2512,6.2938,5.5216,5.5998,5610781,0
2000-09-26,5.5908,5.5998,5.036,5.2091,6035121,0
2000-09-27,5.3049,5.4778,5.2356,5.2356,2563048,0
2000-09-28,5.2519,5.7775,5.1961,5.5781,2860679,0
2000-09-29,5.5216,5.5263,5.3304,5.4259,1747093,0
2000-10-02,5.4259,5.5908,5.4129,5.4778,3076762,0
2000-10-03,5.5085,5.5085,5.1442,5.1961,2844090,0
2000-10-04,5.2091,5.8948,5.1002,5.6952,4162706,0
2000-10-05,5.6606,5.8078,5.6567,5.7255,2453850,0
2000-10-06,5.7389,5.7523,5.5601,5.7255,1458217,0
2000-10-09,5.6864,5.9122,5.4393,5.7775,1100225,0
2000-10-10,5.8473,5.8473,5.5908,5.6172,1045857,0
2000-10-11,5.6172,5.6172,5.4699,5.548,662993,0
2000-10-12,5.5601,5.5998,5.1563,5.2091,1319529,0
2000-10-13,5.1961,5.7523,5.1961,5.6864,935283,0
2000-10-16,5.5998,5.6864,5.3304,5.4778,1325984,0
2000-10-17,5.4521,5.4521,4.3541,4.7616,25364619,0
2000-10-18,4.7315,4.9664,4.6228,4.6793,5498369,0
2000-10-19,4.7754,4.8276,4.6793,4.7315,3312195,0
2000-10-20,4.8015,4.9093,4.7884,4.8709,3791350,0
2000-10-23,4.8839,5.1002,4.8276,4.8709,3384532,0
2000-10-24,4.9399,5.1002,4.8839,4.8839,1584919,0
2000-10-25,4.979,5.036,4.8575,4.9093,1119580,0
2000-10-26,5.0529,5.1002,4.8395,5.005,1526861,0
2000-10-27,4.9958,5.1137,4.9664,5.1002,1877940,0
2000-10-30,5.0438,5.2356,5.005,5.1442,1467886,0
2000-10-31,5.1743,5.4002,5.1002,5.3743,2248830,0
2000-11-01,5.4002,5.4002,4.8966,4.9093,4722498,0
2000-11-02,4.9916,5.1654,4.9268,5.036,3197475,0
2000-11-03,4.9916,5.1137,4.9483,4.9916,2087572,0
2000-11-06,5.005,5.005,4.6661,4.8966,3535188,0
2000-11-07,4.8966,4.8966,4.6793,4.7484,2097251,0
2000-11-08,4.7884,4.9268,4.6793,4.7484,1291427,0
2000-11-09,4.8276,4.9399,4.7315,4.8276,1519492,0
2000-11-10,4.8395,4.8395,4.7315,4.7484,743619,0
2000-11-13,4.723,4.7315,4.4754,4.6058,2262188,0
2000-11-14,4.5579,4.7884,4.5451,4.684,915467,0
2000-11-15,4.6661,4.8839,4.6401,4.7884,1315382,0
2000-11-16,4.8276,4.8276,4.5451,4.5579,1162422,0
2000-11-17,4.4754,4.4754,4.0414,4.1759,4853799,0
2000-11-20,4.1891,4.2454,3.7983,3.8244,5244502,0
2000-11-21,3.9331,4.0025,3.7026,3.7157,8682477,0
2000-11-22,3.7896,3.8549,3.6766,3.7721,6584768,0
2000-11-24,3.8331,3.8416,3.742,3.7853,1531007,0
2000-11-27,3.8635,4.1759,3.8549,4.1239,5853592,0
2000-11-28,4.1109,4.2065,3.9503,3.9588,4156714,0
2000-11-29,4.0283,4.1499,4.0025,4.098,3479895,0
2000-11-30,4.1109,4.1239,3.742,3.7721,3930036,0
2000-12-01,3.7811,4.0414,3.742,3.7983,2515133,0
2000-12-04,3.6637,3.8549,3.6637,3.7721,3831438,0
2000-12-05,3.7983,3.8244,3.6637,3.7548,4740927,0
2000-12-06,3.742,3.7548,3.5813,3.6072,3361490,0
2000-12-07,3.6245,3.6379,3.5162,3.5944,5686806,0
2000-12-08,3.6245,3.6637,3.5944,3.6245,4905863,0
2000-12-11,3.6245,3.7983,3.5553,3.7157,4862094,0
2000-12-12,3.742,3.9503,3.69,3.8937,5420499,0
2000-12-13,4.0587,4.2065,3.9894,4.1369,6683825,0
2000-12-14,4.1499,4.2065,4.0283,4.0805,5640733,0
2000-12-15,4.0719,4.1369,3.8549,3.9894,3538873,0
2000-12-18,3.9372,4.098,3.9331,4.0805,2321622,0
2000-12-19,4.0719,4.1239,3.7983,3.8416,3879356,0
2000-12-20,3.7853,3.8635,3.6379,3.7332,6723913,0
2000-12-21,3.7157,3.9066,3.6637,3.9066,4858409,0
2000-12-22,3.9066,4.0587,3.8549,3.92,3866456,0
2000-12-26,3.924,3.9894,3.8549,3.92,3032994,0
2000-12-27,3.8937,4.2888,3.8549,4.1109,4118935,0
2000-12-28,4.1239,4.3671,4.098,4.2975,3934643,0
2000-12-29,4.2975,4.341,3.9066,4.0414,3567442,0
2001-01-02,4.0152,4.1891,4.0025,4.1455,2639526,0
2001-01-03,4.1369,5.2356,4.1239,5.1563,6441478,0
2001-01-04,5.0181,5.3437,4.9916,5.1961,5704776,0
2001-01-05,5.2356,5.2609,5.0572,5.1827,3327860,0
2001-01-08,5.1485,5.1654,4.8839,4.9268,3846642,0
2001-01-09,4.9399,4.9483,4.7884,4.8839,2456162,0
2001-01-10,4.8276,5.0438,4.8184,4.979,1361004,0
2001-01-11,4.9573,5.074,4.9399,5.0572,3450418,0
2001-01-12,4.9399,5.2356,4.9093,5.2226,2444642,0
2001-01-16,5.1315,5.3179,4.9916,5.2519,1664160,0
2001-01-17,5.3743,5.3743,5.1654,5.1654,2402712,0
2001-01-18,5.2226,5.2356,5.1269,5.1269,1412141,0
2001-01-19,5.1269,5.2226,4.9664,5.036,1293271,0
2001-01-22,5.0873,5.2091,5.0438,5.1654,772184,0
2001-01-23,5.1918,5.2519,5.0572,5.1961,4464485,0
2001-01-24,5.2091,5.3607,5.2091,5.274,2949597,0
2001-01-25,5.3304,5.3743,5.2226,5.2567,1231995,0
2001-01-26,5.2226,5.2226,5.005,5.1654,1051853,0
2001-01-29,5.1605,5.3827,5.1442,5.3743,1454067,0
2001-01-30,5.3179,5.4259,5.1827,5.3743,4442828,0
2001-01-31,5.4002,5.5908,5.3049,5.3743,5178619,0
2001-02-01,5.4002,5.5085,5.2091,5.4915,4287566,0
2001-02-02,5.4259,5.5349,5.3304,5.4393,3284098,0
2001-02-05,5.4521,5.4521,5.2519,5.4129,2569957,0
2001-02-06,5.6172,5.8473,5.5601,5.6952,38773749,0
2001-02-07,5.7085,5.8605,5.5349,5.6435,8216679,0
2001-02-08,5.5908,5.7644,5.5781,5.6172,1591823,0
2001-02-09,5.5601,5.6691,5.5085,5.6172,1760448,0
2001-02-12,5.5601,5.6303,5.4521,5.5601,3007189,0
2001-02-13,5.5601,5.5908,5.4521,5.4915,1742487,0
2001-02-14,5.4915,5.5349,5.274,5.3743,5508960,0
2001-02-15,5.3743,5.5781,5.3743,5.4778,1212180,0
2001-02-16,5.3743,5.548,5.3049,5.4915,1538841,0
2001-02-20,5.5216,5.6952,5.5216,5.548,2971256,0
2001-02-21,5.548,5.5601,5.4778,5.5216,1524561,0
2001-02-22,5.5216,5.5349,5.1002,5.2919,1591368,0
2001-02-23,5.2356,5.3607,5.1563,5.2091,655615,0
2001-02-26,5.2091,5.5349,5.1563,5.5349,1003930,0
2001-02-27,5.5601,5.5781,5.3437,5.4259,1539758,0
2001-02-28,5.4259,5.4521,5.3437,5.4393,2469057,0
2001-03-01,5.3564,5.5601,5.3437,5.4825,2821055,0
2001-03-02,5.5085,5.8605,5.4259,5.7644,1536996,0
2001-03-05,5.8078,6.0643,5.7389,5.7433,2559364,0
2001-03-06,5.8605,6.0643,5.795,5.9687,1625466,0
2001-03-07,5.9559,5.9687,5.7523,5.7644,2708640,0
2001-03-08,5.795,6.0251,5.7255,5.9122,3375777,0
2001-03-09,5.8731,5.8731,5.5349,5.6567,1951196,0
2001-03-12,5.6435,5.6952,5.4778,5.5781,1068895,0
2001-03-13,5.5908,5.5908,5.3743,5.5908,2023535,0
2001-03-14,5.4778,5.5601,5.2356,5.3437,1812059,0
2001-03-15,5.3607,5.5085,5.3437,5.4699,3186881,0
2001-03-16,5.4259,5.5216,4.9916,5.074,3073999,0
2001-03-19,5.1052,5.3049,5.074,5.2609,1056918,0
2001-03-20,5.2519,5.3743,5.1827,5.1961,1357770,0
2001-03-21,5.2226,5.2356,5.0181,5.0572,967076,0
2001-03-22,5.036,5.2226,4.7616,5.1563,2262188,0
2001-03-23,5.1442,5.2091,4.9268,5.0572,1846614,0
2001-03-26,5.1002,5.4259,5.0873,5.3743,1278990,0
2001-03-27,5.3653,5.4521,5.1442,5.4259,912247,0
2001-03-28,5.3827,5.4002,5.2519,5.3179,1360074,0
2001-03-29,5.3304,5.3304,4.9399,4.9483,2704487,0
2001-03-30,4.9916,5.274,4.9664,5.0181,1867801,0
2001-04-02,5.005,5.2519,4.979,5.1002,2453394,0
2001-04-03,5.0873,5.1002,4.9399,4.979,1453606,0
2001-04-04,4.9664,5.036,4.8966,4.9093,736714,0
2001-04-05,4.9399,5.1563,4.9268,5.005,1213108,0
2001-04-06,5.0181,5.036,4.8966,4.9616,885068,0
2001-04-09,4.9616,5.1002,4.9399,4.9706,1377121,0
2001-04-10,5.005,5.1269,4.9057,4.9135,2256664,0
2001-04-11,4.9881,5.0229,4.7969,4.8015,2018923,0
2001-04-12,4.8276,5.0438,4.6793,5.0137,1526402,0
2001-04-16,5.074,5.1918,5.036,5.1563,1115892,0
2001-04-17,5.1002,5.2567,5.1002,5.2007,2294901,0
2001-04-18,5.2567,5.7301,5.2313,5.6864,3095190,0
2001-04-19,5.673,6.1292,5.5349,6.0643,9092525,0
2001-04-20,6.0384,6.0384,5.8605,5.9427,3635169,0
2001-04-23,5.8774,5.8899,5.7476,5.8515,1828182,0
2001-04-24,5.8214,6.1734,5.8078,6.0251,3324177,0
2001-04-25,5.9946,6.0124,5.886,5.9559,2324381,0
2001-04-26,5.9559,5.9994,5.886,5.9687,1816205,0
2001-04-27,5.9812,6.0769,5.886,5.9687,1123720,0
2001-04-30,5.96,5.9687,5.7688,5.8605,2336366,0
2001-05-01,5.8821,5.9812,5.7734,5.9038,1568329,0
2001-05-02,5.9038,6.0035,5.8473,5.9079,4009281,0
2001-05-03,5.9038,5.947,5.6394,5.8731,2139637,0
2001-05-04,5.83,5.9038,5.6864,5.9038,1517189,0
2001-05-07,5.8899,5.9038,5.83,5.8688,1939681,0
2001-05-08,5.8256,5.9122,5.8078,5.9122,1899137,0
2001-05-09,5.8821,5.947,5.8078,5.9169,871703,0
2001-05-10,6.0124,6.0251,5.7688,5.8389,2458458,0
2001-05-11,5.8821,5.8899,5.7818,5.8731,2176955,0
2001-05-14,5.8821,5.9644,5.83,5.9644,1396938,0
2001-05-15,5.947,6.0124,5.8605,5.9519,477777,0
2001-05-16,5.9687,6.186,5.9122,6.1687,936665,0
2001-05-17,6.186,6.2338,6.0769,6.0989,2879107,0
2001-05-18,6.1778,6.3894,6.0643,6.307,1522715,0
2001-05-21,6.289,6.3597,6.186,6.3509,3783990,0
2001-05-22,6.3983,6.5634,6.2817,6.5589,4025869,0
2001-05-23,6.5329,6.5373,6.303,6.3809,2148388,0
2001-05-24,6.4115,6.5117,6.2512,6.4982,1233384,0
2001-05-25,6.49,6.659,6.4115,6.4157,1177168,0
2001-05-29,6.4157,6.5634,6.4026,6.459,1377584,0
2001-05-30,6.3766,6.4115,6.307,6.3422,1366993,0
2001-05-31,6.3381,6.8935,6.3381,6.7937,4409195,0
2001-06-01,6.7724,6.9103,6.5634,6.7545,1539758,0
2001-06-04,6.7326,6.8371,6.6027,6.7853,1111748,0
2001-06-05,6.7507,6.8935,6.7284,6.7588,1386798,0
2001-06-06,6.7892,6.8018,6.5202,6.6411,1226008,0
2001-06-07,6.659,6.7457,6.6411,6.6632,1091475,0
2001-06-08,6.6632,6.6979,6.5634,6.5634,2049337,0
2001-06-11,6.5414,6.5984,6.3597,6.3721,2048413,0
2001-06-12,6.3597,6.4679,6.316,6.3243,1338885,0
2001-06-13,6.3243,6.4336,6.269,6.289,1372980,0
2001-06-14,5.548,5.9038,5.274,5.3827,13220216,0
2001-06-15,5.2519,5.5564,5.2226,5.548,4762576,0
2001-06-18,5.6081,5.6261,5.4609,5.5216,2720620,0
2001-06-19,5.4825,5.622,5.4778,5.4778,2126270,0
2001-06-20,5.4778,5.5564,5.4521,5.4957,1613480,0
2001-06-21,5.4778,5.5263,5.4044,5.4481,2650584,0
2001-06-22,5.4741,5.4915,5.2567,5.4481,2249751,0
2001-06-25,5.4741,5.4868,5.4002,5.4129,994256,0
2001-06-26,5.396,5.5306,5.3049,5.4393,1200208,0
2001-06-27,5.4699,5.7043,5.4481,5.5263,1712998,0
2001-06-28,5.5263,5.7389,5.5263,5.6128,1437483,0
2001-06-29,5.635,6.0511,5.635,6.0511,1149063,0
2001-07-02,5.795,5.947,5.7125,5.9385,1224624,0
2001-07-03,5.8473,5.9385,5.8124,5.8605,611851,0
2001-07-05,5.8389,5.9252,5.8124,5.8774,1282217,0
2001-07-06,5.83,5.8731,5.8078,5.8389,1401547,0
2001-07-09,5.8436,5.9252,5.8078,5.9038,2094482,0
2001-07-10,5.8899,5.9038,5.7908,5.83,1345796,0
2001-07-11,5.83,6.0124,5.8214,5.9385,1183159,0
2001-07-12,5.9385,6.1644,5.9385,6.1555,1443934,0
2001-07-13,6.1424,6.3112,6.1333,6.2643,1343953,0
2001-07-16,6.2422,6.5589,6.2422,6.4289,3509387,0
2001-07-17,6.4157,6.5857,6.3721,6.5245,2746877,0
2001-07-18,6.4982,6.5373,6.4679,6.4938,2382895,0
2001-07-19,6.5071,6.5414,6.4938,6.5245,3047735,0
2001-07-20,6.5117,6.7937,6.4813,6.7937,3470226,0
2001-07-23,6.7507,6.8628,6.7413,6.8501,2183861,0
2001-07-24,6.8238,6.989,6.7937,6.9584,3533345,0
2001-07-25,6.9543,7.0844,6.9152,7.0755,4815102,0
2001-07-26,7.0544,7.1801,7.0105,7.1715,3467001,0
2001-07-27,7.1627,7.3491,6.9979,7.2625,3955375,0
2001-07-30,7.2186,7.4268,7.1627,7.3315,3660969,0
2001-07-31,7.2493,7.2882,7.0069,7.1146,4750596,0
2001-08-01,7.0069,7.102,6.9584,7.0233,2698505,0
2001-08-02,7.0105,7.2275,7.0105,7.102,2348348,0
2001-08-03,6.7805,6.8586,6.6681,6.7067,8527213,0
2001-08-06,6.6411,6.7191,6.5679,6.6411,8653910,0
2001-08-07,6.5679,6.6854,6.5117,6.6632,4868548,0
2001-08-08,6.5899,6.7588,6.5634,6.6854,1966861,0
2001-08-09,6.6764,6.7724,6.6764,6.7413,3039901,0
2001-08-10,6.7366,6.8586,6.7105,6.7507,1937374,0
2001-08-13,6.6854,6.7937,6.6632,6.7235,784626,0
2001-08-14,6.7191,6.8238,6.6854,6.7724,1281754,0
2001-08-15,6.7457,6.8371,6.7326,6.8238,907183,0
2001-08-16,6.8238,6.8238,6.6979,6.7507,1317229,0
2001-08-17,6.7151,6.7413,6.1734,6.2981,2670860,0
2001-08-20,6.2856,6.2981,6.1207,6.2422,2352030,0
2001-08-21,6.2289,6.3381,6.06,6.0643,1282678,0
2001-08-22,6.0689,6.2981,6.0643,6.2938,707683,0
2001-08-23,6.2643,6.3466,6.216,6.2938,1155977,0
2001-08-24,6.2981,6.4026,6.2938,6.3983,1475257,0
2001-08-27,6.3766,6.5292,6.3721,6.4938,1469732,0
2001-08-28,6.49,6.5117,6.4679,6.4813,1198368,0
2001-08-29,6.49,6.6153,6.4336,6.6067,2467214,0
2001-08-30,6.5329,6.62,6.3766,6.4067,2229014,0
2001-08-31,6.3509,6.4938,6.2938,6.49,1321838,0
2001-09-04,6.4336,6.7018,6.3937,6.5984,2036431,0
2001-09-05,6.5634,6.5679,6.4509,6.5117,1139394,0
2001-09-06,6.4469,6.6764,6.4026,6.5634,1479870,0
2001-09-07,6.5456,6.6459,6.3203,6.3597,1720367,0
2001-09-10,6.3243,6.3381,6.0251,6.0769,1590905,0
2001-09-17,5.6952,5.7043,4.9135,4.9184,6495848,0
2001-09-18,5.0487,5.2091,4.9093,5.0095,3193328,0
2001-09-19,5.0137,5.0229,4.5362,4.6532,5107202,0
2001-09-20,4.61,4.8839,4.5579,4.6661,4688858,0
2001-09-21,4.5621,4.6623,4.341,4.5146,4238265,0
2001-09-24,4.6661,5.2007,4.6623,5.118,5017360,0
2001-09-25,5.1918,5.274,4.8793,4.9011,2385204,0
2001-09-26,4.8748,4.9057,4.5579,4.6924,3320947,0
2001-09-27,4.7146,4.9399,4.7102,4.8144,3363796,0
2001-09-28,4.8059,5.2609,4.8059,5.1874,6679216,0
2001-10-01,5.2047,5.2091,4.723,4.8395,2445100,0
2001-10-02,4.8395,5.036,4.7446,4.9834,1319529,0
2001-10-03,4.9184,5.2091,4.7706,5.0008,2065456,0
2001-10-04,5.0705,5.6128,5.036,5.4481,3959064,0
2001-10-05,5.4778,5.5528,5.3697,5.4259,4156714,0
2001-10-08,5.4259,5.465,5.3395,5.4481,1300188,0
2001-10-09,5.4172,5.5216,5.3179,5.4091,1039872,0
2001-10-10,5.4778,5.8821,5.396,5.8167,2154383,0
2001-10-11,5.886,6.0947,5.7255,6.0643,1528247,0
2001-10-12,6.0167,6.0947,5.8078,6.0689,1155513,0
2001-10-15,5.9812,5.9812,5.8078,5.9079,2893391,0
2001-10-16,5.7908,5.83,5.5437,5.622,2880952,0
2001-10-17,5.6394,5.6649,5.2962,5.3697,4755206,0
2001-10-18,5.3653,5.4434,5.1961,5.2519,2506839,0
2001-10-19,5.2313,5.2609,5.1095,5.2047,1000247,0
2001-10-22,5.2226,5.3348,5.1002,5.2226,1210801,0
2001-10-23,5.1786,5.4219,5.1563,5.3304,1281293,0
2001-10-24,5.3395,5.4434,5.2091,5.3437,2455242,0
2001-10-25,5.3607,5.4129,5.2962,5.396,2642757,0
2001-10-26,5.3827,5.5042,5.3049,5.4521,2386587,0
2001-10-29,5.4915,5.5127,5.1442,5.2872,2510526,0
2001-10-30,5.2313,5.2609,5.0181,5.1563,758362,0
2001-10-31,5.1315,5.2699,5.1269,5.1654,916394,0
2001-11-01,5.2091,5.2962,5.0229,5.2519,1419049,0
2001-11-02,5.2519,5.3522,5.2269,5.3179,1566945,0
2001-11-05,5.3136,5.4778,5.2651,5.4172,578676,0
2001-11-06,5.2313,5.5263,5.2139,5.4481,1389564,0
2001-11-07,5.3917,5.5127,5.3136,5.3479,1141235,0
2001-11-08,5.4002,5.5437,5.2091,5.4091,873085,0
2001-11-09,5.3743,5.4259,5.3179,5.3786,621524,0
2001-11-12,5.4091,5.4259,5.1961,5.3304,688335,0
2001-11-13,5.3179,5.5528,5.3005,5.4481,1030192,0
2001-11-14,5.5042,5.6691,5.4393,5.6435,1652182,0
2001-11-15,5.6908,5.7818,5.548,5.6477,1126491,0
2001-11-16,5.6952,5.7818,5.5734,5.6908,1106216,0
2001-11-19,5.7644,5.9212,5.7125,5.9169,1710235,0
2001-11-20,5.8648,5.8648,5.6567,5.7211,588356,0
2001-11-21,5.673,5.7433,5.635,5.7433,1145379,0
2001-11-23,5.6435,5.83,5.6435,5.7343,306387,0
2001-11-26,5.6864,5.7343,5.5649,5.5908,3358273,0
2001-11-27,5.5908,5.5908,5.4259,5.5042,1038025,0
2001-11-28,5.4915,5.6261,5.3876,5.4129,1706087,0
2001-11-29,5.1137,5.3179,5.1002,5.2962,4551565,0
2001-11-30,5.2609,5.3136,5.1696,5.1786,3039901,0
2001-12-03,5.1918,5.3653,5.1225,5.2609,1465123,0
2001-12-04,5.2567,5.3653,5.1269,5.3005,1976533,0
2001-12-05,5.3304,5.7688,5.3304,5.6477,2396262,0
2001-12-06,5.6518,6.1163,5.6477,6.06,3485431,0
2001-12-07,6.0082,6.0082,5.8731,5.9559,1341652,0
2001-12-10,5.8167,5.9122,5.7085,5.8731,3618586,0
2001-12-11,5.8731,5.9904,5.7866,5.9252,3336154,0
2001-12-12,5.9038,5.9812,5.8473,5.8515,1729583,0
2001-12-13,5.83,6.0167,5.83,5.8821,2246061,0
2001-12-14,5.9079,5.9122,5.8436,5.9038,2821975,0
2001-12-17,5.8731,5.899,5.8389,5.8731,1628683,0
2001-12-18,5.8556,5.9559,5.83,5.8688,1958566,0
2001-12-19,5.8899,6.0901,5.8389,5.8948,2720160,0
2001-12-20,5.8899,5.9038,5.7818,5.8515,1648033,0
2001-12-21,5.7734,5.8389,5.5908,5.6477,3855396,0
2001-12-24,5.7433,5.8899,5.7343,5.7343,837605,0
2001-12-26,5.7211,5.9519,5.7174,5.8436,1001632,0
2001-12-27,5.8256,5.9427,5.8078,5.8389,1720829,0
2001-12-28,5.8899,5.96,5.8345,5.8899,1917098,0
2001-12-31,5.8556,5.899,5.7688,5.8034,1310781,0
2002-01-02,5.8078,5.9385,5.7085,5.9252,1545751,0
2002-01-03,5.9339,5.9994,5.8214,5.9038,1579847,0
2002-01-04,5.9385,6.0167,5.8821,5.96,1741563,0
2002-01-07,5.9385,6.0989,5.83,5.9122,2297666,0
2002-01-08,5.9687,6.0689,5.8473,6.0511,3383150,0
2002-01-09,6.1039,6.269,6.06,6.0861,2181104,0
2002-01-10,6.06,6.1075,5.9519,6.0989,2500843,0
2002-01-11,6.1163,6.2071,6.0901,6.1333,2043803,0
2002-01-14,6.0947,6.1424,6.0251,6.0643,2152534,0
2002-01-15,6.06,6.1118,5.9687,5.9994,2571801,0
2002-01-16,5.9994,5.9994,5.8345,5.8648,1468355,0
2002-01-17,5.8389,6.0294,5.8078,6.0167,706763,0
2002-01-18,6.0341,6.0341,5.7606,5.7818,623832,0
2002-01-22,5.8774,5.9427,5.7301,5.9038,1167493,0
2002-01-23,5.8731,6.0732,5.8436,5.9519,1174863,0
2002-01-24,5.9079,6.1292,5.9079,6.0901,4401821,0
2002-01-25,6.0251,6.5373,6.0251,6.3645,3761408,0
2002-01-28,6.316,6.4247,6.2773,6.3381,1350406,0
2002-01-29,6.2817,6.3809,6.2422,6.2817,2014780,0
2002-01-30,6.307,6.4469,6.2071,6.4157,1600121,0
2002-01-31,6.4157,6.4679,6.2817,6.459,1866885,0
2002-02-01,6.4205,6.5117,6.3645,6.3683,787391,0
2002-02-04,6.3645,6.4026,6.1292,6.1942,1648033,0
2002-02-05,6.1555,6.3809,6.0861,6.1039,3041284,0
2002-02-06,6.0989,6.1512,6.0082,6.0643,993338,0
2002-02-07,6.0861,6.1075,5.9122,5.9644,815956,0
2002-02-08,5.9122,5.9726,5.8473,5.9385,2000952,0
2002-02-11,5.9252,6.4157,5.9252,6.3894,2180643,0
2002-02-12,6.2773,6.3466,6.1466,6.2817,1895444,0
2002-02-13,6.2938,6.4247,6.2245,6.4157,810889,0
2002-02-14,6.3857,6.4157,6.2338,6.2338,1325984,0
2002-02-15,6.2338,6.2338,6.0251,6.06,1869188,0
2002-02-19,6.0511,6.1644,5.9812,6.125,695242,0
2002-02-20,6.0989,6.3335,6.0901,6.2938,1185000,0
2002-02-21,6.2817,6.2938,6.0989,6.1163,887368,0
2002-02-22,6.0989,6.4067,6.0251,6.3857,2843168,0
2002-02-25,6.3721,6.5245,6.3597,6.5117,1775658,0
2002-02-26,6.5071,6.5634,6.3721,6.5373,1778424,0
2002-02-27,6.5373,6.7151,6.5373,6.572,1022828,0
2002-02-28,6.5899,6.6501,6.5373,6.5899,1251805,0
2002-03-01,6.6153,6.7805,6.5984,6.7151,1583989,0
2002-03-04,6.7588,6.9325,6.7413,6.9239,1369755,0
2002-03-05,6.8628,6.9543,6.8628,6.9152,1974696,0
2002-03-06,6.8586,7.0323,6.8371,7.0148,1842457,0
2002-03-07,7.0454,7.1231,6.963,6.9979,988267,0
2002-03-08,6.9847,7.102,6.8586,6.9452,982739,0
2002-03-11,6.9194,6.9194,6.7635,6.8278,1679831,0
2002-03-12,6.815,6.9282,6.6811,6.9103,1419513,0
2002-03-13,6.855,6.855,6.4982,6.5589,2234543,0
2002-03-14,6.5546,6.6115,6.5029,6.5767,1372512,0
2002-03-15,6.6067,6.6237,6.4205,6.5071,2769918,0
2002-03-18,6.4813,6.6115,6.3422,6.3809,1686274,0
2002-03-19,6.3857,6.4289,6.2556,6.3243,2661644,0
2002-03-20,6.3203,6.3203,6.0167,6.0643,2483335,0
2002-03-21,6.0989,6.1381,5.947,6.1207,3100260,0
2002-03-22,6.1075,6.1292,5.8899,5.9904,2783277,0
2002-03-25,5.9904,6.1424,5.8899,6.0427,2805394,0
2002-03-26,6.0124,6.273,6.0124,6.2028,2344202,0
2002-03-27,6.216,6.4509,6.186,6.4026,2970331,0
2002-03-28,6.4026,6.5414,6.4026,6.4289,1807446,0
2002-04-01,6.4026,6.459,6.2643,6.4157,2031363,0
2002-04-02,6.4247,6.4289,6.2938,6.2938,666674,0
2002-04-03,6.3381,6.3381,6.186,6.186,1313080,0
2002-04-04,6.1778,6.2289,6.1466,6.1991,1555893,0
2002-04-05,6.2028,6.3555,6.1466,6.2643,871236,0
2002-04-08,6.2338,6.4982,6.186,6.4813,1946131,0
2002-04-09,6.5071,6.5634,6.4336,6.5071,1221397,0
2002-04-10,6.516,6.7284,6.516,6.7067,2035051,0
2002-04-11,6.6979,6.7724,6.5984,6.6327,991037,0
2002-04-12,6.6764,6.8196,6.6501,6.7413,1141235,0
2002-04-15,6.7805,6.8327,6.6854,6.6854,1426422,0
2002-04-16,6.7892,7.2233,6.7413,7.1715,3773386,0
2002-04-17,7.2275,7.2275,6.876,7.0755,2179260,0
2002-04-18,7.0755,7.0802,6.8196,6.9325,1490001,0
2002-04-19,6.9847,7.0715,6.9325,6.9325,769422,0
2002-04-22,6.9152,6.9847,6.7507,6.8586,936207,0
2002-04-23,6.8371,6.9757,6.7805,6.9452,806280,0
2002-04-24,6.9452,6.9757,6.9025,6.9374,1346254,0
2002-04-25,6.8891,6.9374,6.6854,6.8935,916860,0
2002-04-26,6.8844,6.9239,6.7507,6.7978,700769,0
2002-04-29,6.7724,6.815,6.7067,6.7507,1590444,0
2002-04-30,6.7413,6.9239,6.7105,6.8719,673127,0
2002-05-01,6.8719,6.8935,6.62,6.8586,1504750,0
2002-05-02,6.8675,6.9757,6.8238,6.9103,787854,0
2002-05-03,6.9325,6.9374,6.7507,6.8501,816413,0
2002-05-06,6.8501,6.9673,6.7284,6.7853,1173480,0
2002-05-07,6.9025,6.9673,6.7105,6.9325,1072582,0
2002-05-08,6.9452,7.0454,6.8935,6.9931,887368,0
2002-05-09,7.0069,7.1104,6.876,6.9239,844519,0
2002-05-10,6.9239,6.9282,6.8196,6.8719,470866,0
2002-05-13,6.8675,7.0323,6.459,7.0148,844981,0
2002-05-14,7.0323,7.1627,6.963,7.1319,1241205,0
2002-05-15,7.1319,7.2149,7.1104,7.2058,1174863,0
2002-05-16,7.1584,7.2186,7.1104,7.1715,1337040,0
2002-05-17,7.1189,7.2708,7.102,7.1627,1067050,0
2002-05-20,7.1627,7.1627,7.0544,7.0844,929757,0
2002-05-21,7.0544,7.1627,6.855,6.8719,1067050,0
2002-05-22,6.8586,7.0105,6.855,6.9543,915467,0
2002-05-23,6.9757,7.0755,6.8628,6.9979,890593,0
2002-05-24,7.0407,7.102,6.9152,6.9584,1014529,0
2002-05-28,7.0454,7.0454,6.8371,6.8935,725192,0
2002-05-29,6.9194,6.9543,6.7284,6.8196,743160,0
2002-05-30,6.9025,6.906,6.5899,6.6764,1181313,0
2002-05-31,6.6854,6.7507,6.6371,6.7105,2784198,0
2002-06-03,6.7151,6.7151,6.5292,6.5329,805819,0
2002-06-04,6.7067,6.7067,6.2422,6.303,3896861,0
2002-06-05,6.2981,6.3894,6.2071,6.3381,1790396,0
2002-06-06,6.303,6.3857,6.1687,6.1814,1648033,0
2002-06-07,6.1778,6.2856,6.0554,6.2071,3111774,0
2002-06-10,6.2338,6.316,6.186,6.2205,1056918,0
2002-06-11,6.2245,6.3809,6.0554,6.0901,1686735,0
2002-06-12,6.0901,6.0989,5.8436,5.9122,2507301,0
2002-06-13,5.9726,5.9946,5.8389,5.8436,3139882,0
2002-06-14,5.83,5.899,5.6864,5.8078,1701019,0
2002-06-17,5.7563,5.8821,5.7523,5.8731,1781187,0
2002-06-18,5.8899,6.0467,5.8688,5.9212,1485395,0
2002-06-19,5.9122,5.9252,5.8473,5.8648,2169123,0
2002-06-20,5.8688,5.9772,5.7734,5.8948,3172135,0
2002-06-21,5.8731,6.0467,5.8731,5.9519,2838107,0
2002-06-24,5.9519,6.0384,5.8389,5.9302,1779806,0
2002-06-25,5.886,6.0467,5.5734,5.7433,2919654,0
2002-06-26,5.6041,5.8167,5.4562,5.8167,1548052,0
2002-06-27,5.8167,5.8515,5.6477,5.7908,2367238,0
2002-06-28,5.7644,6.1207,5.7343,5.96,2855612,0
2002-07-01,5.9519,6.0769,5.7644,5.8078,1155054,0
2002-07-02,5.7606,5.795,5.5349,5.673,1418589,0
2002-07-03,5.6128,5.8473,5.3697,5.5908,1799157,0
2002-07-05,5.5649,5.9862,5.5649,5.9427,1034803,0
2002-07-08,5.8078,5.8899,5.6995,5.7211,1429649,0
2002-07-09,5.6864,5.8256,5.6567,5.6606,899809,0
2002-07-10,5.6864,5.7563,5.4521,5.4868,1215866,0
2002-07-11,5.4699,5.539,5.3179,5.3876,2276929,0
2002-07-12,5.4434,5.5908,5.3005,5.4091,1682589,0
2002-07-15,5.3222,5.3697,5.1315,5.3697,1455908,0
2002-07-16,5.3697,5.9904,5.1827,5.8821,7248682,0
2002-07-17,6.06,6.2512,5.7644,5.8389,4725722,0
2002-07-18,5.8436,6.2467,5.8436,5.96,4077006,0
2002-07-19,5.9994,6.0467,5.8124,5.9038,3472992,0
2002-07-22,5.8774,6.0124,5.7301,5.7866,2968952,0
2002-07-23,5.795,5.8078,5.4957,5.5349,2489334,0
2002-07-24,5.4481,5.9302,5.274,5.8515,3110856,0
2002-07-25,5.8389,6.0467,5.595,5.9122,1734194,0
2002-07-26,5.9038,6.0769,5.7734,5.9687,1851679,0
2002-07-29,6.0211,6.6153,5.9994,6.5292,2940848,0
2002-07-30,6.516,6.6027,6.316,6.4205,2078819,0
2002-07-31,6.459,6.4679,6.2116,6.3381,1179009,0
2002-08-01,6.3466,6.4855,6.186,6.269,878610,0
2002-08-02,6.3243,6.3243,5.8078,5.8078,1938759,0
2002-08-05,5.9038,5.9862,5.6952,5.6952,1689503,0
2002-08-06,5.83,6.1424,5.83,5.96,1982988,0
2002-08-07,6.1424,6.2556,6.0511,6.1734,2323465,0
2002-08-08,6.1814,6.186,5.9644,6.1333,1916181,0
2002-08-09,6.1734,6.186,6.0643,6.1424,1501979,0
2002-08-12,6.1778,6.1778,6.0467,6.125,1255029,0
2002-08-13,6.1207,6.1734,5.9644,5.9644,898424,0
2002-08-14,5.9687,6.1424,5.8731,6.0769,1660018,0
2002-08-15,6.0769,6.2245,5.9687,6.125,1748012,0
2002-08-16,6.125,6.273,5.9862,6.2028,1498297,0
2002-08-19,6.2028,6.6067,6.1778,6.5941,2960656,0
2002-08-20,6.62,6.6723,6.5499,6.581,3092889,0
2002-08-21,6.5767,6.6027,6.4721,6.5117,2626171,0
2002-08-22,6.516,6.7067,6.4026,6.659,2013853,0
2002-08-23,6.6854,6.8196,6.5329,6.6811,2690214,0
2002-08-26,6.659,6.9499,6.6411,6.8844,2029061,0
2002-08-27,6.8891,6.8978,6.581,6.6459,1302027,0
2002-08-28,6.6411,6.6411,6.3857,6.4426,1451300,0
2002-08-29,6.4247,6.6723,6.2379,6.6237,1222785,0
2002-08-30,6.6237,6.7105,6.459,6.459,1017760,0
2002-09-03,6.4549,6.4549,6.1466,6.2643,1586294,0
2002-09-04,6.2773,6.6632,6.1814,6.6371,1620855,0
2002-09-05,6.6371,6.6371,6.2773,6.2938,1299260,0
2002-09-06,6.2981,6.6153,6.2981,6.5899,1288203,0
2002-09-09,6.5414,6.7366,6.4938,6.659,1567409,0
2002-09-10,6.6501,6.8238,6.62,6.6811,1135703,0
2002-09-11,6.6723,6.7978,6.6327,6.7326,1319996,0
2002-09-12,6.7191,6.7191,6.5456,6.5899,952790,0
2002-09-13,6.5767,6.62,6.4157,6.4938,1388178,0
2002-09-16,6.5071,6.5546,6.289,6.438,1174863,0
2002-09-17,6.5373,6.5414,6.3243,6.3555,836231,0
2002-09-18,6.3466,6.3766,6.0643,6.307,1483092,0
2002-09-19,6.289,6.3509,6.125,6.1991,1180850,0
2002-09-20,6.3422,6.3555,6.1424,6.1555,2100473,0
2002-09-23,6.1424,6.1555,5.8167,5.9644,1242129,0
2002-09-24,6.0124,6.125,5.7908,5.9559,2384286,0
2002-09-25,5.9559,6.3721,5.947,6.1991,2294901,0
2002-09-26,6.1991,6.3243,6.1381,6.2289,976291,0
2002-09-27,6.2071,6.2116,5.9519,5.9994,1443468,0
2002-09-30,5.9904,6.0124,5.7301,5.9038,2221183,0
2002-10-01,5.899,6.1424,5.7255,6.1292,2149311,0
2002-10-02,6.0989,6.1687,5.7523,5.7523,2465837,0
2002-10-03,5.7476,5.9687,5.7125,5.7211,2592074,0
2002-10-04,5.6952,5.7523,5.4699,5.5173,1628228,0
2002-10-07,5.4825,5.5263,5.2783,5.2872,2413772,0
2002-10-08,5.3564,5.3607,5.1052,5.2478,3321406,0
2002-10-09,5.3786,5.6567,5.3479,5.4825,6210197,0
2002-10-10,5.5042,5.8821,5.3743,5.8556,2156230,0
2002-10-11,5.9079,6.0251,5.83,5.899,1422274,0
2002-10-14,5.9038,5.9427,5.622,5.8124,1359614,0
2002-10-15,5.8899,6.2817,5.8899,6.0294,3234794,0
2002-10-16,5.9862,6.2028,5.9862,6.0947,2341436,0
2002-10-17,6.1466,6.6632,6.1292,6.5857,4204630,0
2002-10-18,6.5941,6.5984,6.4067,6.4813,2046570,0
2002-10-21,6.4679,6.6632,6.3766,6.6327,3080906,0
2002-10-22,6.572,6.6764,6.5456,6.6027,2347420,0
2002-10-23,6.5589,6.7105,6.516,6.6459,2434964,0
2002-10-24,6.6501,6.7067,6.5329,6.5899,2573182,0
2002-10-25,6.5634,6.6371,6.5414,6.6371,1423198,0
2002-10-28,6.6411,6.8238,6.5941,6.6501,2152534,0
2002-10-29,6.6501,6.6764,6.4026,6.5071,2093102,0
2002-10-30,6.5329,6.5546,6.4157,6.5329,2158061,0
2002-10-31,6.49,6.5499,6.3555,6.3983,2256202,0
2002-11-01,6.3683,6.4982,6.3243,6.4938,3082754,0
2002-11-04,6.5373,6.7507,6.5071,6.6237,1531467,0
2002-11-05,6.6327,6.7105,6.5679,6.6854,1396938,0
2002-11-06,6.6411,6.7545,6.5117,6.7413,1756310,0
2002-11-07,6.7151,6.7588,6.4938,6.5499,1749852,0
2002-11-08,6.5589,6.6681,6.3683,6.4205,1945209,0
2002-11-11,6.4426,6.459,6.1207,6.1903,1930925,0
2002-11-12,6.1466,6.4336,6.1466,6.289,2059010,0
2002-11-13,6.2981,6.4289,6.186,6.3422,1504750,0
2002-11-14,6.3112,6.5117,6.2938,6.5029,2145164,0
2002-11-15,6.4982,6.7805,6.4813,6.7105,3051422,0
2002-11-18,6.7724,6.7724,6.4982,6.5117,2422986,0
2002-11-19,6.5117,6.62,6.4247,6.4679,1273000,0
2002-11-20,6.5245,6.5373,6.3766,6.4115,1811597,0
2002-11-21,6.4247,6.4813,6.3983,6.4336,4456192,0
2002-11-22,6.459,6.459,6.3555,6.3937,1396017,0
2002-11-25,6.4247,6.4336,6.3243,6.3721,2473666,0
2002-11-26,6.3422,6.4205,6.2205,6.273,1930470,0
2002-11-27,6.2938,6.5117,6.2643,6.5071,1898671,0
2002-11-29,6.5117,6.5634,6.4982,6.516,551034,0
2002-12-02,6.5117,6.7284,6.5071,6.6371,2314711,0
2002-12-03,6.6279,6.6854,6.5117,6.5329,3877973,0
2002-12-04,6.516,6.659,6.4764,6.5456,2368157,0
2002-12-05,6.581,6.6411,6.5117,6.6237,2470438,0
2002-12-06,6.5634,6.8196,6.5546,6.7724,3893176,0
2002-12-09,6.768,6.7853,6.5202,6.6153,2591153,0
2002-12-10,6.6327,6.8371,6.6115,6.8327,2731214,0
2002-12-11,6.8196,6.9325,6.7235,6.9325,3595083,0
2002-12-12,6.9152,6.9239,6.855,6.876,1877018,0
2002-12-13,6.8628,6.906,6.7937,6.8935,2772215,0
2002-12-16,6.9025,7.0544,6.8809,6.9847,5042242,0
2002-12-17,6.9757,7.0622,6.9409,6.9757,2815986,0
2002-12-18,6.9543,6.9847,6.7284,6.7892,2391656,0
2002-12-19,6.7724,6.9452,6.7588,6.8327,3528277,0
2002-12-20,6.9452,7.0622,6.7366,6.8196,25007565,0
2002-12-23,6.9152,7.1409,6.8501,7.0622,9262075,0
2002-12-24,7.0323,7.0755,6.9931,7.0069,1730510,0
2002-12-26,7.0195,7.1409,6.9931,7.0935,2440034,0
2002-12-27,7.0544,7.0802,6.9452,7.0105,3180888,0
2002-12-30,7.0021,7.0323,6.8501,6.9325,2377835,0
2002-12-31,6.9239,7.0069,6.815,6.8675,2690664,0
2003-01-02,6.8935,6.9282,6.7413,6.855,4763037,0
2003-01-03,6.6371,6.7545,6.5329,6.6811,7499781,0
2003-01-06,6.7235,7.0935,6.6854,7.0069,5184149,0
2003-01-07,6.989,7.0544,6.8891,6.8935,3050501,0
2003-01-08,6.8371,6.8586,6.6979,6.7018,3633322,0
2003-01-09,6.8501,6.9325,6.6854,6.7105,4498112,0
2003-01-10,6.6902,6.8018,6.62,6.7366,2593915,0
2003-01-13,6.7805,6.8416,6.659,6.6764,3506622,0
2003-01-14,6.7191,6.7724,6.5117,6.5245,5869253,0
2003-01-15,6.5245,6.5589,6.2338,6.3466,8465929,0
2003-01-16,6.3203,6.4855,6.273,6.3645,2393495,0
2003-01-17,6.3809,6.4336,6.2556,6.307,2100932,0
2003-01-21,6.316,6.4115,6.1163,6.1333,2813224,0
2003-01-22,6.2512,6.2512,6.0384,6.1075,4362203,0
2003-01-23,6.2512,6.6027,6.186,6.5329,6394027,0
2003-01-24,6.5117,6.5117,6.3809,6.4289,3961824,0
2003-01-27,6.3766,6.5071,6.2856,6.2981,3042665,0
2003-01-28,6.307,6.49,6.307,6.4026,2455242,0
2003-01-29,6.307,6.516,6.273,6.5029,2443715,0
2003-01-30,6.5117,6.5117,6.3112,6.3645,3248147,0
2003-01-31,6.307,6.5117,6.2512,6.3894,3053266,0
2003-02-03,6.3809,6.4509,6.316,6.3721,2833494,0
2003-02-04,6.3555,6.3983,6.2116,6.2817,2487029,0
2003-02-05,6.307,6.3721,6.1644,6.1687,3612133,0
2003-02-06,6.1598,6.2379,6.0554,6.0989,4735855,0
2003-02-07,6.1687,6.1814,5.947,6.0554,2706796,0
2003-02-10,6.0732,6.1292,5.9862,6.0732,3060640,0
2003-02-11,6.0989,6.186,6.0769,6.1207,3447188,0
2003-02-12,6.1292,6.1292,5.9212,5.9427,2858378,0
2003-02-13,5.9559,6.0861,5.9212,5.9994,2575018,0
2003-02-14,6.0167,6.1942,5.9812,6.1734,3157857,0
2003-02-18,6.1991,6.3983,6.1555,6.3466,3865073,0
2003-02-19,6.3597,6.3597,5.9994,6.1778,6217562,0
2003-02-20,6.1991,6.2643,6.0511,6.0816,1999111,0
2003-02-21,6.06,6.0689,5.9122,5.9726,5379498,0
2003-02-24,5.9687,5.9946,5.8436,5.8515,2133183,0
2003-02-25,5.83,5.9038,5.7043,5.899,4342857,0
2003-02-26,5.8345,5.8899,5.8034,5.8078,3010876,0
2003-02-27,5.8167,5.9427,5.795,5.886,2139637,0
2003-02-28,5.8345,5.9122,5.7523,5.8345,4482458,0
2003-03-03,5.9687,5.9687,5.7563,5.7688,5100295,0
2003-03-04,5.5998,5.6435,5.1918,5.3092,13063564,0
2003-03-05,5.4259,5.5349,5.3743,5.4091,8892111,0
2003-03-06,5.4259,5.5127,5.3437,5.3743,6188538,0
2003-03-07,5.2962,5.6128,5.2182,5.4699,5128397,0
2003-03-10,5.4741,5.4741,5.3304,5.3479,3028846,0
2003-03-11,5.4002,5.4741,5.2519,5.274,3651294,0
2003-03-12,5.2269,5.3092,5.1874,5.2226,5481318,0
2003-03-13,5.3697,5.4699,5.3005,5.465,3708889,0
2003-03-14,5.4521,5.5127,5.2832,5.3522,4206940,0
2003-03-17,5.3348,5.6041,5.2567,5.595,5944815,0
2003-03-18,5.6128,5.7563,5.5908,5.7125,6216643,0
2003-03-19,5.7734,5.795,5.6128,5.673,2438648,0
2003-03-20,5.635,5.6952,5.5306,5.6606,3025157,0
2003-03-21,5.7523,5.83,5.5734,5.795,3096117,0
2003-03-24,5.7301,5.7563,5.5564,5.5823,3139882,0
2003-03-25,5.5908,5.8345,5.5908,5.8214,4218915,0
2003-03-26,5.8214,5.8473,5.7085,5.7476,2389351,0
2003-03-27,5.7255,5.7343,5.595,5.6908,1732351,0
2003-03-28,5.6303,5.6477,5.539,5.5649,2991065,0
2003-03-31,5.539,5.5865,5.4219,5.5216,4184360,0
2003-04-01,5.5865,5.622,5.4351,5.5781,2105081,0
2003-04-02,5.635,6.0167,5.595,5.947,5810283,0
2003-04-03,5.9994,6.0211,5.8648,5.9169,2099584,0
2003-04-04,5.8899,5.9726,5.7908,5.8731,2394015,0
2003-04-07,5.9772,6.0947,5.8167,5.8389,2941315,0
2003-04-08,5.8473,5.8473,5.6435,5.7211,3741579,0
2003-04-09,5.7343,5.795,5.6435,5.6567,4088891,0
2003-04-10,5.6606,5.7818,5.6567,5.7563,2018247,0
2003-04-11,5.795,5.8605,5.6995,5.7433,2264173,0
2003-04-14,5.8078,6.0554,5.7523,6.0082,3380974,0
2003-04-15,5.9946,6.1207,5.9212,6.0124,3756897,0
2003-04-16,6.1598,6.2938,6.0947,6.1734,6952119,0
2003-04-17,6.1734,6.1778,6.0384,6.0732,4389023,0
2003-04-21,6.0643,6.1814,6.0167,6.1333,2653377,0
2003-04-22,6.2773,6.4026,6.1039,6.3422,4696213,0
2003-04-23,6.3422,6.5117,6.3112,6.4679,2870380,0
2003-04-24,6.459,6.5117,6.4157,6.4469,2122407,0
2003-04-25,6.4247,6.438,6.2422,6.303,2870956,0
2003-04-28,6.3381,6.5329,6.3243,6.5202,2826576,0
2003-04-29,6.3466,6.6279,6.3466,6.5984,4091287,0
2003-04-30,6.5767,6.5984,6.4982,6.5414,3464892,0
2003-05-01,6.4721,6.6854,6.3894,6.6279,4712469,0
2003-05-02,6.6115,6.7937,6.5245,6.7805,3341974,0
2003-05-05,6.7457,6.7805,6.581,6.6067,3785682,0
2003-05-06,6.5984,6.9152,6.5899,6.8978,5004411,0
2003-05-07,6.8238,6.906,6.7805,6.8501,2305731,0
2003-05-08,6.8105,6.8809,6.7507,6.8501,3346854,0
2003-05-09,6.8675,6.9452,6.815,6.9452,3232125,0
2003-05-12,6.9325,6.9979,6.8058,6.9543,3471969,0
2003-05-13,6.9239,6.9543,6.8416,6.8935,3819823,0
2003-05-14,6.8675,6.9673,6.8458,6.9152,2672189,0
2003-05-15,6.9239,6.9543,6.876,6.9025,2460774,0
2003-05-16,6.6902,6.6979,6.5117,6.6327,9235310,0
2003-05-19,6.5292,6.62,6.4026,6.4247,5529199,0
2003-05-20,6.4855,6.4855,6.316,6.3857,3474358,0
2003-05-21,6.3937,6.4938,6.3203,6.3291,5127470,0
2003-05-22,6.316,6.4115,6.3112,6.3112,3674008,0
2003-05-23,6.307,6.3203,6.2422,6.289,3118840,0
2003-05-27,6.2938,6.5634,6.2467,6.516,3751049,0
2003-05-28,6.5546,6.6237,6.5029,6.62,3269533,0
2003-05-29,6.6411,6.7326,6.5117,6.5373,4337189,0
2003-05-30,6.5414,6.7805,6.5117,6.7588,2513288,0
2003-06-02,6.7805,6.9673,6.7507,6.8809,3840965,0
2003-06-03,6.8809,6.9543,6.815,6.9282,3297684,0
2003-06-04,6.8935,7.0544,6.8105,6.9757,2906225,0
2003-06-05,6.9543,7.2058,6.906,7.1975,5885757,0
2003-06-06,7.1928,7.2708,7.102,7.102,4714497,0
2003-06-09,7.0935,7.0935,6.8371,6.9409,2617663,0
2003-06-10,6.9282,7.0544,6.9239,7.0544,1231799,0
2003-06-11,7.0364,7.2058,6.9543,7.1715,2639981,0
2003-06-12,7.0976,7.1537,6.8844,6.9543,5079902,0
2003-06-13,6.9452,6.9452,6.6764,6.6764,3806310,0
2003-06-16,6.7326,7.0544,6.6979,7.0544,4531748,0
2003-06-17,7.1537,7.1537,6.8371,6.9673,2437390,0
2003-06-18,6.9543,7.0844,6.855,6.9847,3147093,0
2003-06-19,6.9452,7.0935,6.8416,6.8891,2766297,0
2003-06-20,6.8501,7.0544,6.8371,6.9847,1456393,0
2003-06-23,6.9499,6.9718,6.7724,6.8278,2011746,0
2003-06-24,6.8327,6.9673,6.7284,6.7413,2419936,0
2003-06-25,6.6979,6.7978,6.6501,6.659,1967179,0
2003-06-26,6.5941,6.7105,6.572,6.6811,3676191,0
2003-06-27,6.659,6.7284,6.5634,6.6115,2247346,0
2003-06-30,6.6153,6.7366,6.5857,6.6501,1371888,0
2003-07-01,6.5634,6.6764,6.4721,6.6459,2961180,0
2003-07-02,6.6681,6.7805,6.6027,6.7635,1395555,0
2003-07-03,6.7724,6.7892,6.6279,6.6723,922416,0
2003-07-07,6.6764,6.7805,6.6237,6.7805,2145726,0
2003-07-08,6.7724,7.0581,6.7724,7.0233,4658448,0
2003-07-09,7.0233,7.0233,6.8935,6.9847,2181781,0
2003-07-10,7.0364,7.0544,6.9194,6.9452,2087326,0
2003-07-11,6.9452,7.0364,6.8675,7.0233,2053591,0
2003-07-14,7.0364,7.1627,7.0069,7.0802,1516580,0
2003-07-15,7.0976,7.1447,7.0622,7.102,2566332,0
2003-07-16,7.1627,7.2493,7.0976,7.2058,2872949,0
2003-07-17,7.2016,7.2275,7.0407,7.1627,2049995,0
2003-07-18,7.245,7.245,6.9931,7.2058,1603698,0
2003-07-21,7.1627,7.2708,7.1061,7.2149,2315304,0
2003-07-22,7.2625,7.4446,7.2233,7.4446,4115319,0
2003-07-23,7.4234,7.4969,7.3102,7.4757,2710514,0
2003-07-24,7.5273,7.5964,7.2708,7.3021,2820433,0
2003-07-25,7.2972,7.4268,7.2708,7.419,1646159,0
2003-07-28,7.4313,7.4355,7.3405,7.3926,2085822,0
2003-07-29,7.3926,7.4798,7.2493,7.3621,1852858,0
2003-07-30,7.3442,7.4102,7.3405,7.3794,1916398,0
2003-07-31,7.419,7.7834,7.3887,7.7141,6679416,0
2003-08-01,7.6487,7.7358,7.3191,7.3364,5645728,0
2003-08-04,7.3021,7.3665,7.1627,7.2058,3662465,0
2003-08-05,7.1801,7.2317,7.1104,7.1146,2155478,0
2003-08-06,7.1409,7.1801,7.0323,7.0407,1848110,0
2003-08-07,7.0935,7.1277,6.9979,7.0544,2633970,0
2003-08-08,7.0844,7.1715,7.0069,7.0454,1636630,0
2003-08-11,7.0454,7.1842,6.9757,7.0844,1280651,0
2003-08-12,7.0755,7.2668,7.0622,7.2538,3018709,0
2003-08-13,7.5964,7.9222,7.5443,7.8742,12546760,0
2003-08-14,7.8567,8.1955,7.8434,8.1307,7527052,0
2003-08-15,8.1175,8.2692,8.0262,8.1607,2160949,0
2003-08-18,8.1485,8.2387,8.1,8.2089,4694195,0
2003-08-19,8.1825,8.3603,8.1216,8.2479,3550989,0
2003-08-20,8.1955,8.2692,8.1697,8.2351,1951161,0
2003-08-21,8.2479,8.2562,8.1607,8.2262,1929738,0
2003-08-22,8.2562,8.2692,8.0308,8.0394,2691728,0
2003-08-25,8.0308,8.1,7.996,8.0394,1630094,0
2003-08-26,8.0091,8.0394,7.8657,8.0262,2144047,0
2003-08-27,8.0004,8.0742,7.9438,8.0308,1063068,0
2003-08-28,8.0568,8.0826,7.8608,8.0785,1647575,0
2003-08-29,8.0742,8.1485,8.061,8.1395,1654956,0
2003-09-02,8.1438,8.3132,8.1,8.3132,2424196,0
2003-09-03,8.348,8.5171,8.2954,8.3559,4858727,0
2003-09-04,8.3867,8.443,8.2652,8.4257,2563473,0
2003-09-05,8.4257,8.5386,8.4042,8.4603,3033196,0
2003-09-08,8.4734,8.5608,8.3559,8.4125,2591875,0
2003-09-09,8.3776,8.4042,8.1825,8.1999,1778588,0
2003-09-10,8.1955,8.2046,8.0221,8.0394,2036778,0
2003-09-11,8.0394,8.1607,8.0004,8.0699,1303655,0
2003-09-12,8.061,8.1607,8.0004,8.1523,1635029,0
2003-09-15,8.1955,8.2479,8.1216,8.2479,1771663,0
2003-09-16,8.2479,8.4042,8.2479,8.4042,1595864,0
2003-09-17,8.3867,8.4517,8.2387,8.3524,1623422,0
2003-09-18,8.4125,8.4691,8.3433,8.4347,1635555,0
2003-09-19,8.5038,8.5081,8.2562,8.3259,2633974,0
2003-09-22,8.1781,8.3001,8.052,8.0785,2681009,0
2003-09-23,8.0785,8.0959,7.9916,8.0308,2867947,0
2003-09-24,7.9787,8.0308,7.7744,7.8048,4406289,0
2003-09-25,7.8141,7.8316,7.6049,7.6356,3524345,0
2003-09-26,7.7052,7.7052,7.5489,7.6139,2295084,0
2003-09-29,7.5443,7.683,7.4883,7.6356,3575464,0
2003-09-30,7.6356,7.683,7.3794,7.5575,3778304,0
2003-10-01,7.4926,7.7523,7.4798,7.7052,2295338,0
2003-10-02,7.7226,7.8788,7.6487,7.8141,2592708,0
2003-10-03,7.8657,8.0221,7.8357,8.0004,2202926,0
2003-10-06,8.0091,8.0826,7.9262,8.0482,1422885,0
2003-10-07,8.0221,8.1395,7.9354,8.1264,2063582,0
2003-10-08,8.1264,8.1868,7.9701,8.0699,2491180,0
2003-10-09,8.1566,8.2479,8.052,8.1485,2893165,0
2003-10-10,8.2046,8.3646,8.061,8.3559,3009971,0
2003-10-13,8.3646,8.4647,8.3349,8.4172,1884126,0
2003-10-14,8.4347,8.4647,8.4125,8.4257,1575510,0
2003-10-15,8.4603,8.5345,8.3085,8.443,2799464,0
2003-10-16,8.4172,8.6126,8.3867,8.5951,2261199,0
2003-10-17,8.6253,8.6558,8.3954,8.4473,3093542,0
2003-10-20,8.5345,8.5386,8.3646,8.4908,1804649,0
2003-10-21,8.4647,8.5345,8.3559,8.4216,1237562,0
2003-10-22,8.4125,8.443,8.1955,8.2731,2193728,0
2003-10-23,8.1999,8.4563,8.1955,8.3085,2211528,0
2003-10-24,8.2692,8.3867,8.1955,8.3867,1636323,0
2003-10-27,8.3994,8.495,8.2954,8.3954,1186814,0
2003-10-28,8.4042,8.5645,8.2692,8.5215,2003762,0
2003-10-29,8.5645,8.6818,8.5171,8.6126,1302613,0
2003-10-30,8.6818,8.7075,8.4347,8.4347,1654467,0
2003-10-31,8.4691,8.6037,8.4347,8.4734,1695596,0
2003-11-03,8.495,8.6037,8.4734,8.5608,1302736,0
2003-11-04,8.5345,8.6818,8.5345,8.6515,1273907,0
2003-11-05,8.6515,8.7291,8.5905,8.6126,1993590,0
2003-11-06,8.6126,8.8557,8.526,8.7774,3702500,0
2003-11-07,8.838,9.0166,8.8338,8.9071,3434562,0
2003-11-10,8.951,8.9976,8.7383,8.7774,2323779,0
2003-11-11,8.6998,8.8206,8.6775,8.721,1973474,0
2003-11-12,8.721,9.117,8.721,9.117,3745725,0
2003-11-13,8.8987,8.9641,8.6649,8.951,3527221,0
2003-11-14,8.9209,9.117,8.847,8.847,2382169,0
2003-11-17,8.8691,8.9382,8.6515,8.838,1653725,0
2003-11-18,8.8338,8.8813,8.5081,8.526,2638911,0
2003-11-19,8.5171,8.6558,8.495,8.5994,1645450,0
2003-11-20,8.5345,8.7988,8.4647,8.6818,2414309,0
2003-11-21,8.6865,8.7899,8.6515,8.7291,2236505,0
2003-11-24,8.7514,8.9976,8.7514,8.9679,2147842,0
2003-11-25,8.951,9.1075,8.8987,9.0904,2797429,0
2003-11-26,9.0634,9.3338,8.9071,9.0904,1915827,0
2003-11-28,9.0771,9.1858,9.0166,9.1248,763142,0
2003-12-01,9.1641,9.3972,9.1038,9.3645,2062577,0
2003-12-02,9.2859,9.3999,9.2327,9.2588,2464298,0
2003-12-03,9.2676,9.4179,9.1602,9.1641,2905502,0
2003-12-04,9.1334,9.2327,9.0771,9.2239,1894195,0
2003-12-05,8.8775,9.1685,8.8295,9.0721,3592644,0
2003-12-08,9.0501,9.2628,9.0166,9.2463,2020580,0
2003-12-09,9.1984,9.511,9.0904,9.1334,2554576,0
2003-12-10,9.1334,9.1469,8.9472,9.0866,3230408,0
2003-12-11,9.117,9.3554,9.0808,9.3338,1942682,0
2003-12-12,9.3645,9.4857,9.1685,9.2809,1745694,0
2003-12-15,9.4496,9.4987,9.0942,9.1372,2000066,0
2003-12-16,9.1297,9.2278,8.9726,9.0378,2012635,0
2003-12-17,9.0634,9.0634,8.9424,8.9641,2671925,0
2003-12-18,8.9845,9.0866,8.9209,9.0501,3296808,0
2003-12-19,9.1199,9.141,8.9472,9.0989,4370840,0
2003-12-22,9.0866,9.3199,8.9976,9.3063,2899883,0
2003-12-23,9.2724,9.56,9.2148,9.4496,3020875,0
2003-12-24,9.3554,9.4599,9.3034,9.3338,1392626,0
2003-12-26,9.3645,9.4817,9.3338,9.3705,1017474,0
2003-12-29,9.3745,9.593,9.3338,9.541,2581779,0
2003-12-30,9.541,9.757,9.4817,9.72,3543402,0
2003-12-31,9.757,9.761,9.55,9.585,2718760,0
2004-01-02,9.651,9.669,9.3745,9.3745,2379007,0
2004-01-05,9.4416,9.614,9.3872,9.61,1871799,0
2004-01-06,9.511,9.572,9.3832,9.55,1665575,0
2004-01-07,9.529,9.529,9.3554,9.409,2939124,0
2004-01-08,9.4416,9.4416,9.3102,9.3902,2716596,0
2004-01-09,9.2897,9.4218,9.2541,9.2859,1964880,0
2004-01-12,9.2859,9.3784,9.2463,9.3338,2091784,0
2004-01-13,9.3289,9.4179,9.1544,9.2724,2463060,0
2004-01-14,9.3416,9.4599,9.3034,9.4179,1321753,0
2004-01-15,9.4179,9.4549,9.2463,9.3872,1647318,0
2004-01-16,9.3554,9.3999,9.207,9.3942,2466432,0
2004-01-20,9.3239,9.3999,9.2541,9.3942,1968111,0
2004-01-21,9.3554,9.4367,9.2724,9.3745,1513075,0
2004-01-22,9.3942,9.4416,9.3102,9.3554,1921852,0
2004-01-23,9.3832,9.4278,9.2501,9.2936,2035554,0
2004-01-26,9.2463,9.529,9.2327,9.516,2246592,0
2004-01-27,9.516,10.221,9.4638,9.798,7058067,0
2004-01-28,9.856,9.984,9.4218,9.4416,3336824,0
2004-01-29,9.4179,9.524,9.3602,9.4857,2286957,0
2004-01-30,9.516,9.572,9.4496,9.4728,2430369,0
2004-02-02,9.4887,9.628,9.315,9.4367,1943053,0
2004-02-03,9.3902,9.4496,9.2588,9.2628,1638233,0
2004-02-04,9.207,9.2936,9.1075,9.1936,2144209,0
2004-02-05,9.2032,9.3872,9.1075,9.3416,1777951,0
2004-02-06,9.3102,9.689,9.2936,9.68,2768455,0
2004-02-09,9.698,9.766,9.618,9.642,1958542,0
2004-02-10,9.636,9.737,9.585,9.618,1665215,0
2004-02-11,9.66,9.744,9.4887,9.689,1965499,0
2004-02-12,9.689,9.689,9.519,9.618,1593694,0
2004-02-13,9.601,9.669,9.3902,9.4416,1470667,0
2004-02-17,9.4318,9.651,9.4318,9.572,1322603,0
2004-02-18,9.4678,9.519,9.3942,9.4218,2253051,0
2004-02-19,9.4638,9.55,9.3554,9.3554,1631633,0
2004-02-20,9.3745,9.4549,9.2366,9.3942,2128326,0
2004-02-23,9.3645,9.409,9.2032,9.2463,2301303,0
2004-02-24,9.3239,9.3832,9.1811,9.2032,2251021,0
2004-02-25,9.1897,9.2676,9.0634,9.1038,2436764,0
2004-02-26,9.0942,9.1248,8.8775,8.9679,4482564,0
2004-02-27,8.934,9.0426,8.8426,8.8516,3129669,0
2004-03-01,8.8813,8.9071,8.725,8.8557,4129762,0
2004-03-02,8.838,8.9209,8.7988,8.8516,2229208,0
2004-03-03,8.8206,8.838,8.721,8.721,2254802,0
2004-03-04,8.721,8.7899,8.6126,8.6998,2018410,0
2004-03-05,8.6649,8.9162,8.5951,8.8813,2821384,0
2004-03-08,8.9162,8.9291,8.6818,8.7035,2720840,0
2004-03-09,8.669,8.782,8.6649,8.6998,1882177,0
2004-03-10,8.6998,8.7692,8.5645,8.5951,2426119,0
2004-03-11,8.5428,8.7861,8.5428,8.6998,3789255,0
2004-03-12,8.7291,8.9071,8.6949,8.8939,2481543,0
2004-03-15,8.8295,8.8813,8.747,8.7604,3185006,0
2004-03-16,8.8295,8.9291,8.8032,8.8516,1763672,0
2004-03-17,8.9071,9.0072,8.7861,8.9771,1789033,0
2004-03-18,8.9071,8.9937,8.8775,8.8775,1910527,0
2004-03-19,8.9291,8.9679,8.8117,8.8426,1613531,0
2004-03-22,8.8295,8.8649,8.7383,8.7514,2170797,0
2004-03-23,8.8072,8.8206,8.6649,8.669,2170252,0
2004-03-24,8.6727,8.7425,8.5951,8.6649,3089397,0
2004-03-25,8.7075,9.0721,8.669,9.0463,3689348,0
2004-03-26,9.0634,9.2628,9.034,9.1602,2727888,0
2004-03-29,9.0989,9.3338,9.0989,9.2859,1842714,0
2004-03-30,9.2541,9.315,9.1761,9.315,1147395,0
2004-03-31,9.3377,9.4817,9.1936,9.409,2638043,0
2004-04-01,9.3902,9.529,9.3832,9.529,1530089,0
2004-04-02,9.593,9.747,9.572,9.747,1947348,0
2004-04-05,9.744,9.914,9.689,9.889,1546940,0
2004-04-06,9.917,10.18,9.875,10.084,3268345,0
2004-04-07,10.071,10.149,9.931,9.947,2429927,0
2004-04-08,10.007,10.023,9.842,9.875,1384845,0
2004-04-12,9.902,9.953,9.829,9.885,1194812,0
2004-04-13,9.936,9.953,9.737,9.819,1589460,0
2004-04-14,9.793,10.029,9.775,9.974,1939925,0
2004-04-15,10.007,10.062,9.837,9.885,2236446,0
2004-04-16,9.819,9.966,9.798,9.875,1313998,0
2004-04-19,9.875,10.062,9.798,10.023,1591490,0
2004-04-20,9.994,10.123,9.1602,9.2032,15853184,0
2004-04-21,9.2936,9.315,8.9162,9.2239,6961196,0
2004-04-22,9.1641,9.1858,8.9291,9.1248,5107457,0
2004-04-23,9.054,9.1685,8.9641,9.1334,3415351,0
2004-04-26,9.1372,9.1641,8.9976,9.0302,1417717,0
2004-04-27,9.0942,9.1602,9.0072,9.0866,2303922,0
2004-04-28,9.0302,9.0378,8.7861,8.8117,3258344,0
2004-04-29,8.7899,8.8557,8.573,8.621,3072642,0
2004-04-30,8.6383,8.725,8.5345,8.5428,2208571,0
2004-05-03,8.5345,8.7514,8.4994,8.63,5928576,0
2004-05-04,8.6342,8.7035,8.5645,8.6037,3141851,0
2004-05-05,8.6515,8.6905,8.4734,8.4859,3220797,0
2004-05-06,8.4734,8.4779,8.2479,8.278,3524457,0
2004-05-07,8.2479,8.348,8.0128,8.0128,6445717,0
2004-05-10,8.0091,8.052,7.9613,8.0221,4812896,0
2004-05-11,7.9438,8.0826,7.9397,8.0091,3346521,0
2004-05-12,7.9438,8.0004,7.6536,7.9181,4585154,0
2004-05-13,7.9222,7.9523,7.7965,7.8316,2034376,0
2004-05-14,7.892,7.9523,7.692,7.8048,1651300,0
2004-05-17,7.7358,7.7444,7.5876,7.5917,2750291,0
2004-05-18,7.5964,7.7141,7.5575,7.6963,3306554,0
2004-05-19,7.7052,7.7523,7.5185,7.5185,4538502,0
2004-05-20,7.5964,7.5964,7.4488,7.5401,2925133,0
2004-05-21,7.5876,7.7489,7.5664,7.683,5311790,0
2004-05-24,7.7444,7.9094,7.7358,7.8434,3348404,0
2004-05-25,7.8567,8.1781,7.8182,8.1523,3714296,0
2004-05-26,8.443,8.4517,8.2562,8.4347,5901016,0
2004-05-27,8.4647,8.5386,8.2562,8.3176,3770303,0
2004-05-28,8.3646,8.3954,8.2172,8.2562,1900182,0
2004-06-01,8.1955,8.348,8.1868,8.3176,2987247,0
2004-06-02,8.348,8.4304,8.2692,8.2821,2847147,0
2004-06-03,8.2351,8.278,8.0785,8.0826,4742923,0
2004-06-04,8.1307,8.3085,8.0826,8.1607,2226259,0
2004-06-07,8.1781,8.3733,8.1781,8.3733,1389767,0
2004-06-08,8.3646,8.4257,8.2954,8.3994,4647182,0
2004-06-09,8.4257,8.4257,8.1395,8.2218,2459362,0
2004-06-10,8.2562,8.3867,8.2387,8.3176,1981264,0
2004-06-14,8.3001,8.3259,8.0394,8.0394,3168976,0
2004-06-15,8.1085,8.291,8.1,8.1913,3031195,0
2004-06-16,8.2262,8.291,8.1955,8.2479,1488431,0
2004-06-17,8.2089,8.3212,8.1955,8.291,1826631,0
2004-06-18,8.2562,8.4563,8.2089,8.3867,2403701,0
2004-06-21,8.348,8.4647,8.3176,8.4125,2590551,0
2004-06-22,8.443,8.5519,8.3694,8.5386,2185123,0
2004-06-23,8.5386,8.7122,8.526,8.6905,2733388,0
2004-06-24,8.7122,8.7604,8.621,8.6426,1918783,0
2004-06-25,8.6727,8.7122,8.6083,8.621,4212237,0
2004-06-28,8.6905,8.7988,8.6342,8.6998,4969241,0
2004-06-29,8.6515,8.7122,8.5951,8.6727,3749440,0
2004-06-30,8.6727,8.6727,8.4691,8.6126,5811108,0
2004-07-01,8.573,8.6383,8.2479,8.3259,10464427,0
2004-07-02,8.4347,8.4347,8.2387,8.3043,2395214,0
2004-07-06,8.2262,8.348,8.1868,8.1868,2976272,0
2004-07-07,8.2218,8.2692,8.1607,8.1781,1887680,0
2004-07-08,8.1607,8.1999,7.9354,8.0004,4953100,0
2004-07-09,8.0004,8.0742,8.0004,8.0699,3291343,0
2004-07-12,8.052,8.1,7.901,7.9438,6823173,0
2004-07-13,7.9523,8.0308,7.9438,7.9877,3948830,0
2004-07-14,7.9222,7.9222,7.6487,7.7184,9694134,0
2004-07-15,7.7701,7.7918,7.6742,7.74,3221918,0
2004-07-16,7.74,7.7444,7.5964,7.6445,3316066,0
2004-07-19,7.683,7.7918,7.5964,7.6575,3379800,0
2004-07-20,7.6139,7.7654,7.102,7.523,20053456,0
2004-07-21,7.5358,7.8048,7.5185,7.5185,4442167,0
2004-07-22,7.5532,7.5664,7.3491,7.4666,4703460,0
2004-07-23,7.4488,7.4839,7.3665,7.4355,3631210,0
2004-07-26,7.4488,7.5311,7.3707,7.4268,2979984,0
2004-07-27,7.4313,7.5705,7.4313,7.5273,2890554,0
2004-07-28,7.523,7.688,7.4488,7.6445,4072818,0
2004-07-29,7.6487,7.8226,7.5792,7.7834,4561821,0
2004-07-30,8.0308,8.0657,7.6788,7.7701,4168395,0
2004-08-02,7.8048,7.883,7.6662,7.8357,4649705,0
2004-08-03,7.8226,7.892,7.6963,7.6963,2321853,0
2004-08-04,7.7009,7.7565,7.627,7.7095,2699173,0
2004-08-05,7.7315,7.7523,7.5443,7.5705,3244643,0
2004-08-06,7.5489,7.627,7.4017,7.419,3291104,0
2004-08-09,7.3972,7.5185,7.3794,7.4268,2153463,0
2004-08-10,7.4313,7.7523,7.4313,7.6963,3141245,0
2004-08-11,7.3315,7.5964,7.1231,7.5489,9682476,0
2004-08-12,7.7141,7.7273,7.419,7.4883,3129281,0
2004-08-13,7.4969,7.5705,7.471,7.5185,2166209,0
2004-08-16,7.5753,7.7444,7.5443,7.7052,1793742,0
2004-08-17,7.7095,7.8141,7.7095,7.7787,3366223,0
2004-08-18,7.1146,7.3021,6.9452,7.2625,26452897,0
2004-08-19,7.2842,7.2842,6.9673,7.1537,7462901,0
2004-08-20,6.9979,7.3621,6.9979,7.3191,4315832,0
2004-08-23,7.3191,7.419,7.2842,7.3364,2634118,0
2004-08-24,7.3794,7.4488,7.306,7.3844,2405199,0
2004-08-25,7.4017,7.5664,7.3491,7.5358,2965001,0
2004-08-26,7.5142,7.6487,7.5095,7.6049,2580287,0
2004-08-27,7.6186,7.6186,7.5575,7.5753,3655772,0
2004-08-30,7.5964,7.5964,7.4576,7.4969,1265488,0
2004-08-31,7.5311,7.6049,7.2929,7.4536,3138639,0
2004-09-01,7.4536,7.5185,7.3315,7.4926,3100663,0
2004-09-02,7.471,7.5014,7.3887,7.4969,2414109,0
2004-09-03,7.4969,7.5358,7.3315,7.3621,4495412,0
2004-09-07,7.3491,7.5273,7.3273,7.5142,3356633,0
2004-09-08,7.5443,7.5876,7.4798,7.523,2282011,0
2004-09-09,7.5311,7.5358,7.3273,7.3844,4506589,0
2004-09-10,7.3794,7.4143,7.1928,7.3926,3555833,0
2004-09-13,7.3794,7.6008,7.3364,7.6008,2864189,0
2004-09-14,7.6097,7.683,7.5664,7.5964,2440964,0
2004-09-15,7.5273,7.5623,7.4883,7.5311,2524273,0
2004-09-16,7.6186,7.7565,7.5358,7.6575,4391743,0
2004-09-17,7.7052,7.8048,7.6662,7.74,1983671,0
2004-09-20,7.7141,7.7315,7.4883,7.4969,3321792,0
2004-09-21,7.5443,7.67,7.523,7.6536,1486876,0
2004-09-22,7.627,7.627,7.4883,7.4883,2018164,0
2004-09-23,7.5185,7.5623,7.4313,7.4619,3600087,0
2004-09-24,7.4666,7.6008,7.4397,7.5964,3018870,0
2004-09-27,7.5876,7.6097,7.3926,7.4446,3437190,0
2004-09-28,7.4883,7.5014,7.3102,7.4488,4109480,0
2004-09-29,7.4536,7.6186,7.3887,7.5401,3067220,0
2004-09-30,7.5443,7.6356,7.5095,7.627,3721712,0
2004-10-01,7.7358,7.9051,7.6575,7.7876,4632357,0
2004-10-04,7.7613,7.9094,7.7009,7.74,2454883,0
2004-10-05,7.6788,7.7444,7.5095,7.6186,2796104,0
2004-10-06,7.6186,7.6487,7.5185,7.6356,2688837,0
2004-10-07,7.6356,7.6356,7.4397,7.4397,2515568,0
2004-10-08,7.4536,7.4969,7.4268,7.4576,2555046,0
2004-10-11,7.4883,7.5664,7.4268,7.4397,3040204,0
2004-10-12,7.4446,7.4488,7.3707,7.4143,3535695,0
2004-10-13,7.4839,7.5876,7.3102,7.3579,3942557,0
2004-10-14,7.3191,7.3226,7.1537,7.2493,3368158,0
2004-10-15,7.2317,7.3364,7.2317,7.2708,2314169,0
2004-10-18,7.2317,7.3532,7.1627,7.2929,2238686,0
2004-10-19,7.2708,7.4017,6.5546,6.8105,26170824,0
2004-10-20,6.8458,7.0755,6.7413,6.9152,14631921,0
2004-10-21,6.98,7.0498,6.8238,7.0148,5564932,0
2004-10-22,7.0454,7.1146,6.9847,7.0498,3496629,0
2004-10-25,7.0935,7.2317,6.9931,7.1231,5631245,0
2004-10-26,7.0844,7.1627,7.0498,7.1319,4087880,0
2004-10-27,7.0622,7.3405,7.0622,7.3364,3698034,0
2004-10-28,7.3273,7.4268,7.2799,7.4234,2673723,0
2004-10-29,7.0622,7.2493,6.9979,7.1627,6837510,0
2004-11-01,7.1842,7.1842,6.9979,7.0715,4392627,0
2004-11-02,7.0364,7.1667,6.9757,7.0544,4827437,0
2004-11-03,7.1537,7.1584,7.0105,7.0844,3782816,0
2004-11-04,7.0069,7.1364,6.989,7.1189,4772178,0
2004-11-05,7.1801,7.2708,7.0715,7.2493,3038929,0
2004-11-08,7.2799,7.3315,7.1975,7.2625,1894409,0
2004-11-09,7.306,7.306,7.1842,7.2625,1918328,0
2004-11-10,7.2058,7.3665,7.1883,7.3021,1931266,0
2004-11-11,7.3491,7.5443,7.3191,7.5185,2737189,0
2004-11-12,7.4969,7.5489,7.419,7.5142,2157705,0
2004-11-15,7.4536,7.627,7.3707,7.5401,2369072,0
2004-11-16,7.5095,7.5838,7.3887,7.3972,2686328,0
2004-11-17,7.4397,7.5056,7.3621,7.4397,3818438,0
2004-11-18,7.2708,7.3315,7.102,7.1627,9164538,0
2004-11-19,7.1842,7.2016,6.989,6.9979,4727288,0
2004-11-22,7.0069,7.0802,6.9374,7.0622,3230566,0
2004-11-23,7.0622,7.1146,6.9025,7.0498,3946939,0
2004-11-24,7.1319,7.1537,7.0454,7.0935,3635384,0
2004-11-26,7.1146,7.1189,6.9931,7.0233,1827423,0
2004-11-29,7.0622,7.1104,6.8675,6.989,6768352,0
2004-11-30,7.0105,7.0233,6.9239,7.0148,3792434,0
2004-12-01,7.0454,7.2402,7.0323,7.2016,5488135,0
2004-12-02,7.1758,7.3102,7.1277,7.2402,2249357,0
2004-12-03,7.2708,7.2708,7.0935,7.1319,2691171,0
2004-12-06,7.1061,7.3102,7.0755,7.2708,4923097,0
2004-12-07,7.3021,7.3579,7.2016,7.2058,2869864,0
2004-12-08,7.2538,7.2799,7.1409,7.1715,2736770,0
2004-12-09,7.1537,7.3794,7.0323,7.3364,5778045,0
2004-12-10,7.2581,7.3151,7.1928,7.2842,3350356,0
2004-12-13,7.2275,7.419,7.2106,7.3844,2778224,0
2004-12-14,7.3315,7.4488,7.3315,7.4355,3417964,0
2004-12-15,7.4576,7.5489,7.4268,7.5014,3724682,0
2004-12-16,7.4268,7.5575,7.3491,7.4536,2886889,0
2004-12-17,7.5273,7.5358,7.3364,7.3364,12457186,0
2004-12-20,7.4488,7.5664,7.3887,7.4313,4739018,0
2004-12-21,7.5095,7.5095,7.3665,7.419,3323683,0
2004-12-22,7.3579,7.7184,7.3405,7.683,6054423,0
2004-12-23,7.7273,7.8657,7.688,7.7834,3155306,0
2004-12-27,7.7965,7.8391,7.7613,7.8226,3860851,0
2004-12-28,7.8608,8.0091,7.8141,7.9701,5329001,0
2004-12-29,7.9787,8.2172,7.9523,8.2172,5496842,0
2004-12-30,8.1697,8.1868,8.0699,8.1566,3547140,0
2004-12-31,8.1307,8.1781,8.035,8.035,2966993,0
2005-01-03,7.8226,7.9222,7.627,7.6445,6257527,0
2005-01-04,7.7052,7.7052,7.4883,7.523,3539843,0
2005-01-05,7.5142,7.6139,7.471,7.5443,4306049,0
2005-01-06,7.5489,7.5964,7.4397,7.4488,3331321,0
2005-01-07,7.4268,7.4446,7.1928,7.2317,7411317,0
2005-01-10,7.2402,7.2708,7.1409,7.1447,12544529,0
2005-01-11,7.1231,7.1842,7.0755,7.1537,3173829,0
2005-01-12,7.1842,7.2016,7.1146,7.1928,3216179,0
2005-01-13,7.2106,7.236,7.1231,7.1493,3491854,0
2005-01-14,7.1447,7.2233,7.1409,7.1928,1522929,0
2005-01-18,7.1627,7.2799,7.1319,7.2493,2140698,0
2005-01-19,7.2402,7.2538,7.1627,7.2016,2080790,0
2005-01-20,7.1928,7.2402,7.1627,7.1928,3423435,0
2005-01-21,7.1801,7.2402,7.1447,7.1928,6693002,0
2005-01-24,7.2058,7.2402,7.0844,7.102,3756188,0
2005-01-25,6.9847,7.0715,6.9194,6.9409,6156346,0
2005-01-26,6.989,7.1231,6.963,7.1061,4804112,0
2005-01-27,7.1975,7.5964,7.1715,7.4397,10055255,0
2005-01-28,7.3887,7.4102,7.2882,7.3191,3374316,0
2005-01-31,7.3532,7.4102,7.2625,7.3405,2821239,0
2005-02-01,7.3752,7.5705,7.3707,7.4017,4534352,0
2005-02-02,7.3887,7.4576,7.3794,7.419,2293494,0
2005-02-03,7.4017,7.4017,7.3273,7.3794,2573602,0
2005-02-04,7.4017,7.4234,7.2581,7.3491,2453226,0
2005-02-07,7.3707,7.4017,7.3021,7.3887,1650592,0
2005-02-08,7.3665,7.4488,7.3315,7.3579,2280160,0
2005-02-09,7.3844,7.4017,7.2402,7.2625,1714483,0
2005-02-10,7.2493,7.3491,7.2106,7.2842,1367942,0
2005-02-11,7.275,7.3491,7.2275,7.2882,2472470,0
2005-02-14,7.3021,7.3273,7.2493,7.2882,1392070,0
2005-02-15,7.2708,7.3887,7.2625,7.2929,1740929,0
2005-02-16,7.3021,7.3315,7.2106,7.2708,2330016,0
2005-02-17,7.2106,7.3972,7.2106,7.2929,2603752,0
2005-02-18,7.3021,7.3794,7.2493,7.3491,1721374,0
2005-02-22,7.2929,7.3707,7.2317,7.2625,2556823,0
2005-02-23,7.2708,7.3102,7.1842,7.2402,1112724,0
2005-02-24,7.2233,7.2929,7.1627,7.2799,1361608,0
2005-02-25,7.2625,7.3707,7.2625,7.3665,2128024,0
2005-02-28,7.306,7.3579,7.2799,7.3579,2540755,0
2005-03-01,7.3405,7.5273,7.3315,7.5185,2563531,0
2005-03-02,7.2625,7.3579,7.1231,7.1801,8361240,0
2005-03-03,7.1715,7.2493,7.0844,7.1537,3181781,0
2005-03-04,7.1627,7.2233,7.1146,7.1409,2516388,0
2005-03-07,7.1319,7.1801,7.1189,7.1409,1345483,0
2005-03-08,7.1627,7.1801,7.1231,7.1493,2418138,0
2005-03-09,7.1146,7.2058,7.0622,7.1667,2310596,0
2005-03-10,7.1447,7.2058,7.1146,7.1667,2024781,0
2005-03-11,7.1715,7.2149,7.1319,7.1627,1585305,0
2005-03-14,7.1319,7.2402,7.1319,7.2317,1327534,0
2005-03-15,7.2233,7.3102,7.2106,7.2538,3373605,0
2005-03-16,7.0715,7.1189,6.876,7.0544,9310528,0
2005-03-17,7.0233,7.1061,6.9847,7.0622,5687654,0
2005-03-18,7.1189,7.1319,7.0498,7.0892,6781136,0
2005-03-21,7.0498,7.1146,7.0105,7.0755,2366883,0
2005-03-22,7.0233,7.1104,7.0021,7.0454,1952548,0
2005-03-23,7.0105,7.0544,6.9847,6.9931,2615927,0
2005-03-24,6.9847,7.0755,6.9847,6.9931,2146015,0
2005-03-28,7.0148,7.0364,6.9499,6.9979,2497599,0
2005-03-29,6.9979,7.0195,6.8891,6.8935,1611764,0
2005-03-30,6.8935,6.9152,6.8238,6.9152,2360021,0
2005-03-31,6.8586,6.9931,6.855,6.9239,3215826,0
2005-04-01,7.0105,7.1447,6.8416,6.8458,2983785,0
2005-04-04,6.8891,6.9374,6.8105,6.9152,1989013,0
2005-04-05,6.9152,7.0069,6.8891,6.963,2195720,0
2005-04-06,6.9673,7.0454,6.9499,7.0148,2007159,0
2005-04-07,6.9847,7.1627,6.9847,7.1189,3305210,0
2005-04-08,7.1231,7.1493,6.9931,7.0364,2593491,0
2005-04-11,7.0233,7.0233,6.8586,6.876,1667925,0
2005-04-12,6.9025,6.9374,6.815,6.9025,3006233,0
2005-04-13,6.8675,7.0498,6.8501,6.9847,3133542,0
2005-04-14,6.9718,7.0755,6.8278,6.8278,3470476,0
2005-04-15,6.8058,6.8675,6.7413,6.7805,2568388,0
2005-04-18,6.8238,7.0454,6.7937,6.9409,4370052,0
2005-04-19,6.98,6.989,6.855,6.9847,5442764,0
2005-04-20,6.9543,7.3665,6.876,7.0755,14152493,0
2005-04-21,7.1715,7.4488,7.1409,7.3621,8034455,0
2005-04-22,7.3273,7.3315,7.1715,7.3021,4660356,0
2005-04-25,7.2625,7.3364,7.2625,7.3315,2912953,0
2005-04-26,7.2929,7.3405,7.2233,7.2882,3306507,0
2005-04-27,7.3102,7.3102,7.2149,7.275,3399818,0
2005-04-28,7.2402,7.2708,7.0935,7.102,4451739,0
2005-04-29,7.1447,7.1447,7.0454,7.0454,4971208,0
2005-05-02,7.0544,7.2317,7.0454,7.2106,3765888,0
2005-05-03,7.2149,7.2538,7.1758,7.2275,2642547,0
2005-05-04,7.1975,7.7613,7.1975,7.6097,10102113,0
2005-05-05,7.5964,7.683,7.3579,7.4666,8620919,0
2005-05-06,7.5014,7.5311,7.4143,7.471,1876166,0
2005-05-09,7.4268,7.7141,7.4102,7.7141,2893385,0
2005-05-10,7.8141,7.8874,7.7613,7.7965,3016213,0
2005-05-11,7.8357,7.8963,7.7701,7.8271,1600323,0
2005-05-12,7.8701,7.901,7.6536,7.688,1406075,0
2005-05-13,7.6575,7.7701,7.471,7.5705,2559279,0
2005-05-16,7.5964,7.7565,7.5358,7.7358,1899780,0
2005-05-17,7.7444,7.7876,7.6662,7.7654,1508003,0
2005-05-18,7.8226,8.443,7.7965,8.1999,5624639,0
2005-05-19,8.1825,8.3043,8.0873,8.3001,2115297,0
2005-05-20,8.3259,8.3259,8.1955,8.291,2289157,0
2005-05-23,8.2692,8.4172,8.2172,8.2387,1709862,0
2005-05-24,8.1133,8.1913,8.052,8.0785,2391120,0
2005-05-25,8.0959,8.1354,7.8357,8.0394,2379898,0
2005-05-26,8.0308,8.1133,7.9836,8.0657,1687665,0
2005-05-27,8.035,8.0742,7.996,8.0308,1428345,0
2005-05-31,7.8434,7.9306,7.7489,7.7613,3439090,0
2005-06-01,7.7358,7.8098,7.7095,7.7701,2551828,0
2005-06-02,7.4234,7.7273,7.3887,7.5532,5136956,0
2005-06-03,7.5705,7.6049,7.4102,7.4757,3310152,0
2005-06-06,7.4234,7.5273,7.4234,7.4883,1919593,0
2005-06-07,7.4839,7.683,7.4839,7.5142,2201287,0
2005-06-08,7.5185,7.6963,7.4883,7.5838,2649137,0
2005-06-09,7.5664,7.6963,7.5311,7.688,2769421,0
2005-06-10,7.7654,7.883,7.6229,7.7613,3672959,0
2005-06-13,7.7052,7.8567,7.6742,7.7701,1160834,0
2005-06-14,7.8141,7.9137,7.7489,7.8391,1285243,0
2005-06-15,7.8742,7.9222,7.7358,7.8479,1394525,0
2005-06-16,7.8141,7.9094,7.8098,7.883,993708,0
2005-06-17,7.9051,8.0221,7.8657,8.0128,2602635,0
2005-06-20,7.9523,8.0091,7.6186,7.9262,864734,0
2005-06-21,7.9262,8.0221,7.8657,7.8963,982122,0
2005-06-22,7.8963,7.9438,7.8098,7.883,1044918,0
2005-06-23,7.8608,7.8963,7.7918,7.8141,1163470,0
2005-06-24,7.7918,7.8788,7.7052,7.7701,1683239,0
2005-06-27,7.7273,7.8182,7.5311,7.5964,2114701,0
2005-06-28,7.5443,7.8098,7.5443,7.7489,980656,0
2005-06-29,7.7052,8.0785,7.7052,8.061,2125584,0
2005-06-30,8.061,8.1307,7.8963,7.901,1642350,0
2005-07-01,7.8701,8.0441,7.8434,8.0262,1325439,0
2005-07-05,7.996,8.1868,7.8434,8.1133,1550748,0
2005-07-06,8.4647,8.7644,8.231,8.348,5330576,0
2005-07-07,8.3085,8.5608,8.1042,8.4517,5311059,0
2005-07-08,8.4647,8.6342,8.4603,8.621,3684279,0
2005-07-11,8.6649,8.725,8.5862,8.6342,3135087,0
2005-07-12,8.6253,8.6865,8.5684,8.6471,2322110,0
2005-07-13,8.6253,8.6818,8.5905,8.5951,2474463,0
2005-07-14,8.6426,8.6818,8.6253,8.6818,2810713,0
2005-07-15,8.6426,8.7075,8.6426,8.6515,1747133,0
2005-07-18,8.6383,8.721,8.621,8.6905,1779497,0
2005-07-19,8.6865,8.8206,8.6601,8.7988,3388214,0
2005-07-20,8.7291,8.7692,8.0177,8.0742,7960110,0
2005-07-21,7.7009,7.9656,7.6049,7.6662,7225594,0
2005-07-22,7.7444,7.7918,7.5964,7.6445,3093434,0
2005-07-25,7.6397,7.7141,7.6008,7.6445,2563503,0
2005-07-26,7.627,7.7273,7.627,7.692,3053010,0
2005-07-27,7.6536,7.7095,7.5876,7.6356,2364227,0
2005-07-28,7.6356,7.7744,7.6356,7.7273,1386593,0
2005-07-29,7.67,7.7965,7.6445,7.7358,1608061,0
2005-08-01,7.7273,7.8391,7.6963,7.8226,1894617,0
2005-08-02,7.8226,7.9354,7.8098,7.9354,2310291,0
2005-08-03,7.8788,7.9565,7.7489,7.8567,1615404,0
2005-08-04,7.8141,7.9354,7.7654,7.8048,1008571,0
2005-08-05,7.7876,7.8701,7.7489,7.8567,1583732,0
2005-08-08,7.8271,7.8874,7.7444,7.8141,1290439,0
2005-08-09,7.8141,7.8434,7.7523,7.7744,646587,0
2005-08-10,7.7918,7.8316,7.683,7.7095,1239259,0
2005-08-11,7.7315,7.8528,7.692,7.8271,1115108,0
2005-08-12,7.8048,7.8226,7.6356,7.7444,1445961,0
2005-08-15,7.688,7.8141,7.6445,7.7654,973704,0
2005-08-16,7.7565,7.7918,7.688,7.7095,586260,0
2005-08-17,7.7315,7.7613,7.6049,7.6487,1033052,0
2005-08-18,7.6397,7.7052,7.5917,7.6319,1095135,0
2005-08-19,7.6139,7.6788,7.4883,7.5917,1568912,0
2005-08-22,7.6397,7.7184,7.5401,7.6186,1040138,0
2005-08-23,7.627,7.6575,7.5095,7.5532,1756166,0
2005-08-24,7.5705,7.6397,7.5443,7.5664,1275713,0
2005-08-25,7.5964,7.6139,7.5185,7.5838,1275487,0
2005-08-26,7.5792,7.6097,7.4926,7.5358,902060,0
2005-08-29,7.5623,7.5753,7.3405,7.5664,2054289,0
2005-08-30,7.5838,7.5876,7.3794,7.4446,1744587,0
2005-08-31,7.4619,7.4798,7.3532,7.4313,1710087,0
2005-09-01,7.4143,7.4446,7.3226,7.3315,1863784,0
2005-09-02,7.3273,7.3794,7.306,7.3364,946120,0
2005-09-06,7.3315,7.4017,7.3315,7.3926,1086244,0
2005-09-07,7.3621,7.4397,7.3442,7.3972,1680053,0
2005-09-08,7.3794,7.4143,7.3491,7.3752,984977,0
2005-09-09,7.3844,7.4536,7.3665,7.4234,854971,0
2005-09-12,7.3844,7.4313,7.3665,7.3665,763388,0
2005-09-13,7.3442,7.4102,7.2708,7.2799,1632046,0
2005-09-14,7.2842,7.4234,7.2842,7.3972,1218516,0
2005-09-15,7.3794,7.4102,7.236,7.2493,958572,0
2005-09-16,7.2275,7.2668,7.1409,7.1627,2587653,0
2005-09-19,7.1493,7.1758,7.0454,7.0544,1778679,0
2005-09-20,7.1627,7.3665,7.1231,7.3405,3552347,0
2005-09-21,7.306,7.4397,7.2799,7.3364,2759899,0
2005-09-22,7.2929,7.4234,7.236,7.3707,1179457,0
2005-09-23,7.3102,7.4446,7.3102,7.4234,1130617,0
2005-09-26,7.4056,7.4446,7.3752,7.3887,1052715,0
2005-09-27,7.3665,7.4268,7.3665,7.4017,1287766,0
2005-09-28,7.4056,7.4397,7.3707,7.4017,1508525,0
2005-09-29,7.3794,7.4666,7.3579,7.4355,1469258,0
2005-09-30,7.3794,7.5575,7.3794,7.5532,791476,0
2005-10-03,7.5575,7.688,7.5532,7.6487,1723003,0
2005-10-04,7.6008,7.6963,7.4619,7.4798,1223661,0
2005-10-05,7.4397,7.4397,7.1409,7.1537,2024420,0
2005-10-06,7.1667,7.3102,7.0935,7.1842,2022142,0
2005-10-07,7.2058,7.2058,7.0581,7.1189,1290866,0
2005-10-10,7.0802,7.0802,6.9282,6.9543,2838082,0
2005-10-11,6.9499,7.0498,6.8675,6.9239,2620811,0
2005-10-12,6.8978,6.9979,6.7937,6.8371,1482357,0
2005-10-13,6.7978,6.8278,6.6764,6.6811,3559136,0
2005-10-14,6.6979,6.815,6.6854,6.7892,3359790,0
2005-10-17,7.2058,7.3226,7.0148,7.0671,3232322,0
2005-10-18,7.0233,7.0544,6.8371,6.876,2956309,0
2005-10-19,7.4017,8.3559,7.4017,8.2218,13978852,0
2005-10-20,8.0873,8.3524,8.0873,8.1133,4405271,0
2005-10-21,8.1264,8.2262,8.0394,8.0568,4350122,0
2005-10-24,8.0568,8.2652,7.9613,8.2089,2969539,0
2005-10-25,8.1607,8.174,7.9743,8.052,3320850,0
2005-10-26,7.9916,8.1607,7.9262,8.0308,1543924,0
2005-10-27,7.9743,8.0394,7.8316,7.892,2780268,0
2005-10-28,7.9479,8.0873,7.9222,8.0177,2060394,0
2005-10-31,8.061,8.3043,8.0004,8.1607,2248477,0
2005-11-01,8.0959,8.2262,8.0441,8.1438,2075427,0
2005-11-02,8.0959,8.1652,7.996,8.1133,2070855,0
2005-11-03,8.1395,8.2089,8.0482,8.0568,1367484,0
2005-11-04,8.0785,8.2172,7.9523,7.9701,2450240,0
2005-11-07,7.9787,8.0308,7.9438,8.0048,2220480,0
2005-11-08,7.9565,7.9613,7.8271,7.8608,1192724,0
2005-11-09,7.8271,7.9306,7.7489,7.8141,1419938,0
2005-11-10,7.8182,7.8742,7.692,7.8479,1169875,0
2005-11-11,7.8528,7.9743,7.7876,7.9181,1283449,0
2005-11-14,7.901,8.0308,7.892,7.9656,2225455,0
2005-11-15,7.9613,8.0221,7.8434,7.8608,1627811,0
2005-11-16,7.8657,7.9051,7.7184,7.7613,1119407,0
2005-11-17,7.7654,7.8048,7.6049,7.7444,2372670,0
2005-11-18,7.7444,8.3433,7.7226,7.901,2490095,0
2005-11-21,7.8567,8.1085,7.8567,8.0916,1363398,0
2005-11-22,8.052,8.0873,7.8657,7.9877,1129875,0
2005-11-23,7.9523,8.1868,7.9523,7.9877,1472546,0
2005-11-25,7.9701,8.3994,7.9262,7.9438,166306,0
2005-11-28,7.9743,8.061,7.9262,8.0441,1309889,0
2005-11-29,8.0826,8.3176,8.035,8.0441,1155736,0
2005-11-30,8.0699,8.2562,8.0699,8.1825,1895958,0
2005-12-01,8.1999,8.2172,8.0308,8.1085,1708003,0
2005-12-02,8.0826,8.1085,7.9181,7.9523,1383746,0
2005-12-05,7.9181,8.0004,7.8008,7.8271,1206087,0
2005-12-06,7.8271,7.9181,7.7834,7.8271,1332262,0
2005-12-07,7.8141,7.8788,7.7444,7.8391,1099187,0
2005-12-08,7.8182,8.1042,7.8182,8.061,1899526,0
2005-12-09,8.0221,8.2562,8.0221,8.1042,1955758,0
2005-12-12,8.1264,8.1523,7.9701,8.0221,820747,0
2005-12-13,7.996,8.1652,7.892,8.0916,1264857,0
2005-12-14,8.1354,8.3391,8.061,8.2387,1409780,0
2005-12-15,8.3001,8.3301,8.1,8.231,1245495,0
2005-12-16,8.231,8.6083,8.1042,8.2605,2568433,0
2005-12-19,8.3349,8.3826,8.1,8.3646,2281108,0
2005-12-20,8.4473,8.4908,8.2351,8.3994,2231971,0
2005-12-21,8.3776,8.526,8.3524,8.4216,1428751,0
2005-12-22,8.4473,8.573,8.4216,8.5684,1558120,0
2005-12-23,8.5684,8.6727,8.4779,8.6083,1146994,0
2005-12-27,8.6383,8.6775,8.443,8.4647,3274283,0
2005-12-28,8.4563,8.5519,8.3914,8.5081,950811,0
2005-12-29,8.5038,8.5905,8.3085,8.4994,1286133,0
2005-12-30,8.4347,8.5171,8.3176,8.4647,1115983,0
2006-01-03,8.4691,8.6649,8.4216,8.6515,2404139,0
2006-01-04,8.573,8.6426,8.4816,8.5345,1906821,0
2006-01-05,8.5081,8.86,8.495,8.838,2781828,0
2006-01-06,8.873,8.9291,8.6601,8.9071,2050975,0
2006-01-09,8.8557,9.117,8.8206,8.9771,2850880,0
2006-01-10,8.925,8.934,8.6949,8.7692,2075271,0
2006-01-11,8.7425,8.8426,8.6083,8.7948,993047,0
2006-01-12,8.7167,8.7167,8.5298,8.5477,1891421,0
2006-01-13,8.5862,8.8164,8.5081,8.6865,885351,0
2006-01-17,8.6905,8.7075,8.4394,8.5428,1408769,0
2006-01-18,8.5128,8.6998,8.4172,8.6383,2062488,0
2006-01-19,8.6818,8.8072,8.5298,8.7988,1069178,0
2006-01-20,8.8117,8.8117,8.5081,8.5081,1208922,0
2006-01-23,8.5215,8.5684,8.4473,8.5038,1147373,0
2006-01-24,8.556,8.669,8.4859,8.6253,1797042,0
2006-01-25,8.6383,8.7383,8.526,8.6471,1366608,0
2006-01-26,8.4647,8.5519,6.963,7.0021,13219534,0
2006-01-27,7.0976,7.4143,6.8196,7.3707,10421024,0
2006-01-30,7.3707,7.4268,7.2106,7.3532,4577919,0
2006-01-31,7.3707,7.3887,7.2016,7.2493,3180346,0
2006-02-01,7.2708,7.3191,7.1842,7.2972,3341044,0
2006-02-02,7.2972,7.523,7.2842,7.5185,2441253,0
2006-02-03,7.4666,7.4757,7.3315,7.4017,3735785,0
2006-02-06,7.3844,7.523,7.3273,7.5095,2793237,0
2006-02-07,7.471,7.6397,7.3707,7.3752,2541215,0
2006-02-08,7.3532,7.4969,7.3191,7.4926,2529150,0
2006-02-09,7.5358,7.5532,7.3621,7.3621,2437127,0
2006-02-10,7.3273,7.3972,7.2317,7.3442,1364566,0
2006-02-13,7.2929,7.3364,7.1883,7.2625,1642824,0
2006-02-14,7.2493,7.3794,7.1883,7.275,1695938,0
2006-02-15,7.2402,7.3972,7.2275,7.3226,2087546,0
2006-02-16,7.3226,7.4102,7.3102,7.3707,832400,0
2006-02-17,7.3532,7.4143,7.2708,7.3442,817786,0
2006-02-21,7.3364,7.3887,7.2186,7.2275,1545808,0
2006-02-22,7.2581,7.3794,7.2402,7.2882,1293133,0
2006-02-23,7.2929,7.3364,7.2317,7.2972,1311248,0
2006-02-24,7.2708,7.3226,7.2493,7.3021,1090023,0
2006-02-27,7.3491,7.4017,7.3191,7.3887,998642,0
2006-02-28,7.3405,7.4017,7.2186,7.2317,1546371,0
2006-03-01,7.2625,7.3102,7.1319,7.2275,2166144,0
2006-03-02,7.1883,7.2493,7.1277,7.1584,2293727,0
2006-03-03,7.1584,7.1801,7.0622,7.1231,1670295,0
2006-03-06,7.1061,7.1584,7.0407,7.0976,1614296,0
2006-03-07,7.0715,7.1493,7.0498,7.0755,2590412,0
2006-03-08,7.0364,7.1584,6.9152,7.102,2287490,0
2006-03-09,7.0802,7.2016,7.0544,7.1883,2158906,0
2006-03-10,7.1627,7.3273,7.1231,7.3191,1804166,0
2006-03-13,7.3191,7.3794,7.3021,7.3364,1265095,0
2006-03-14,7.306,7.3707,7.2668,7.3621,782783,0
2006-03-15,7.3794,7.4017,7.2708,7.3364,1172832,0
2006-03-16,7.3191,7.3752,7.2708,7.306,1027630,0
2006-03-17,7.2668,7.3491,7.2186,7.2882,2534757,0
2006-03-20,7.2882,7.3794,7.2842,7.3621,1163163,0
2006-03-21,7.3021,7.5273,7.2842,7.3844,1643198,0
2006-03-22,7.3442,7.6397,7.3151,7.6008,1883358,0
2006-03-23,7.5753,7.6356,7.3972,7.4798,966246,0
2006-03-24,7.4619,7.5917,7.4446,7.5917,947273,0
2006-03-27,7.5705,7.6186,7.4313,7.5142,849805,0
2006-03-28,7.5401,7.5575,7.4143,7.419,1069602,0
2006-03-29,7.4619,7.5358,7.4017,7.5056,790186,0
2006-03-30,7.471,7.6049,7.471,7.5401,872144,0
2006-03-31,7.5575,7.6139,7.4839,7.5792,1455506,0
2006-04-03,7.5838,7.5838,7.1493,7.2106,3114681,0
2006-04-04,7.2106,7.3364,7.1447,7.245,1451565,0
2006-04-05,7.2402,7.2402,7.102,7.1447,2339890,0
2006-04-06,7.1189,7.2317,7.0755,7.2233,1041301,0
2006-04-07,7.2233,7.3532,7.1189,7.1364,680981,0
2006-04-10,7.1189,7.2106,7.0844,7.1364,765723,0
2006-04-11,7.1319,7.2106,6.989,7.0323,2134604,0
2006-04-12,6.9979,7.0844,6.9673,7.0454,2316723,0
2006-04-13,6.7507,6.9452,6.7191,6.7761,8541386,0
2006-04-17,6.7413,6.8809,6.7067,6.7635,4855174,0
2006-04-18,6.8058,6.9103,6.6327,6.6371,4117985,0
2006-04-19,6.6501,6.855,6.6237,6.7588,4232707,0
2006-04-20,6.8196,6.8675,6.3937,6.5329,6175609,0
2006-04-21,6.5071,6.5546,6.4289,6.5202,6131272,0
2006-04-24,6.4855,6.5245,6.3721,6.3809,4387486,0
2006-04-25,6.3766,6.4026,6.316,6.3243,3797127,0
2006-04-26,6.3766,6.5029,6.3509,6.4855,17175173,0
2006-04-27,6.4247,6.4982,6.3509,6.4115,3299659,0
2006-04-28,6.3766,6.4247,6.3381,6.3645,3610353,0
2006-05-01,6.4026,6.4115,6.289,6.307,3098980,0
2006-05-02,6.3509,6.4469,6.316,6.4067,3327886,0
2006-05-03,6.4157,6.4938,6.3683,6.3857,3416230,0
2006-05-04,6.3766,6.5245,6.3466,6.5071,2622336,0
2006-05-05,6.5245,6.5857,6.4247,6.581,2925556,0
2006-05-08,6.5329,6.6279,6.4764,6.6027,2557458,0
2006-05-09,6.5984,6.5984,6.5029,6.5373,2710312,0
2006-05-10,6.5117,6.5857,6.49,6.5329,2018962,0
2006-05-11,6.5679,6.5679,6.4026,6.4067,2336665,0
2006-05-12,6.49,6.49,6.3766,6.4289,2746245,0
2006-05-15,6.3721,6.4635,6.3645,6.4289,2022542,0
2006-05-16,6.4679,6.5245,6.316,6.3243,2741854,0
2006-05-17,6.2938,6.3937,6.289,6.3203,2545938,0
2006-05-18,6.307,6.5117,6.307,6.3937,3779808,0
2006-05-19,6.3937,6.459,6.307,6.3857,3075307,0
2006-05-22,6.3422,6.4764,6.273,6.4289,2685462,0
2006-05-23,6.4469,6.516,6.3983,6.4067,3163976,0
2006-05-24,6.4026,6.4855,6.3291,6.3894,2760373,0
2006-05-25,6.4026,6.4635,6.2981,6.3422,2711758,0
2006-05-26,6.3335,6.4509,6.3203,6.3983,2878994,0
2006-05-30,6.4026,6.438,6.289,6.307,3025513,0
2006-05-31,6.3291,6.3509,6.2512,6.289,2957564,0
2006-06-01,6.316,6.3422,6.1424,6.2938,5543113,0
2006-06-02,6.2981,6.3894,6.2205,6.2205,2995142,0
2006-06-05,6.2205,6.307,6.1687,6.1903,2617653,0
2006-06-06,6.1687,6.2379,6.0341,6.1991,3766388,0
2006-06-07,6.1814,6.303,6.1424,6.2245,1398511,0
2006-06-08,6.1903,6.2205,6.0384,6.1991,3453470,0
2006-06-09,6.2289,6.2422,6.1555,6.1814,1952533,0
2006-06-12,6.1598,6.289,6.1333,6.2338,2197541,0
2006-06-13,6.2071,6.289,6.1424,6.2028,2299907,0
2006-06-14,6.1903,6.2643,6.0901,6.125,2092774,0
2006-06-15,6.1903,6.1991,6.0427,6.1039,3740775,0
2006-06-16,6.1118,6.3597,6.0467,6.0901,3399725,0
2006-06-19,6.0643,6.1555,6.0211,6.0384,3239345,0
2006-06-20,6.0769,6.1814,6.0251,6.0341,2363115,0
2006-06-21,6.0167,6.2422,6.0167,6.1039,2455784,0
2006-06-22,6.0689,6.1598,6.0341,6.0643,1937523,0
2006-06-23,6.0467,6.1644,6.0341,6.0732,2206246,0
2006-06-26,6.06,6.1333,6.0251,6.0689,1570323,0
2006-06-27,6.0511,6.0816,5.9427,5.96,1731359,0
2006-06-28,5.9559,6.0861,5.9252,6.0769,2305125,0
2006-06-29,6.0816,6.1118,5.9687,6.0901,2047932,0
2006-06-30,6.125,6.1644,6.0467,6.0769,2830211,0
2006-07-03,6.0554,6.0947,5.9559,5.9904,1203311,0
2006-07-05,5.9862,6.0035,5.795,5.8256,2624430,0
2006-07-06,5.8515,5.9079,5.8214,5.8436,843506,0
2006-07-07,5.8214,5.8688,5.6952,5.7085,1890058,0
2006-07-10,5.7389,5.8389,5.7125,5.7688,2259138,0
2006-07-11,5.7734,5.8899,5.6435,5.8688,3415190,0
2006-07-12,5.8473,5.9122,5.6995,5.7211,2974904,0
2006-07-13,5.7125,5.7343,5.6303,5.6606,1585305,0
2006-07-14,5.6435,5.6691,5.5865,5.6477,2001714,0
2006-07-17,5.635,5.6952,5.5998,5.6172,1890501,0
2006-07-18,5.6128,5.6435,5.5306,5.6261,1923452,0
2006-07-19,5.6518,5.7523,5.5781,5.6649,1300225,0
2006-07-20,5.7563,6.0554,5.6908,5.8078,3616475,0
2006-07-21,5.8473,5.9687,5.7389,5.8078,2851875,0
2006-07-24,5.8034,5.899,5.673,5.6952,3113898,0
2006-07-25,5.6952,5.8124,5.6649,5.7997,1809025,0
2006-07-26,5.8124,5.9302,5.8078,5.8436,2640341,0
2006-07-27,5.8473,5.947,5.7174,5.7255,1814672,0
2006-07-28,5.7644,5.8731,5.7255,5.8605,1920476,0
2006-07-31,5.8389,5.8605,5.7644,5.7908,1861426,0
2006-08-01,5.7523,5.83,5.635,5.7085,1994535,0
2006-08-02,5.7433,5.8167,5.7389,5.7866,1336633,0
2006-08-03,5.7343,5.8515,5.7343,5.8256,1119553,0
2006-08-04,5.8605,5.947,5.7476,5.7997,1098968,0
2006-08-07,5.7688,5.8124,5.7476,5.7818,1412867,0
2006-08-08,5.795,5.8605,5.7389,5.7688,1416452,0
2006-08-09,5.7818,5.8948,5.7563,5.795,1729241,0
2006-08-10,5.7734,5.8688,5.6995,5.8688,1420630,0
2006-08-11,5.8436,5.8436,5.7606,5.7688,1127106,0
2006-08-14,6.0124,6.1644,5.9772,6.0341,3104347,0
2006-08-15,6.0554,6.2512,5.9038,6.2245,2497251,0
2006-08-16,6.273,6.316,6.216,6.3112,1338317,0
2006-08-17,6.3112,6.659,6.273,6.5546,3541144,0
2006-08-18,6.5329,6.5546,6.307,6.4426,1757001,0
2006-08-21,6.3809,6.4509,6.2938,6.2981,2309001,0
2006-08-22,6.2938,6.4026,6.2938,6.3555,1422517,0
2006-08-23,6.3422,6.3937,6.273,6.2981,1360972,0
2006-08-24,6.3335,6.3509,6.1778,6.2422,1343418,0
2006-08-25,6.2205,6.2817,6.1555,6.1644,1451046,0
2006-08-28,6.1466,6.303,6.1466,6.2245,1194354,0
2006-08-29,6.2379,6.2856,6.1734,6.269,1876971,0
2006-08-30,6.2556,6.3937,6.2071,6.2856,1266554,0
2006-08-31,6.273,6.3766,6.2205,6.2856,1175681,0
2006-09-01,6.2856,6.303,6.2205,6.273,1232700,0
2006-09-05,6.26,6.2938,6.216,6.2422,1471866,0
2006-09-06,6.2028,6.3857,6.186,6.3645,2339984,0
2006-09-07,6.3683,6.3683,6.1687,6.1991,2020119,0
2006-09-08,6.1903,6.2981,6.1814,6.2773,1583460,0
2006-09-11,6.2289,6.26,6.1292,6.216,2097566,0
2006-09-12,6.186,6.4549,6.186,6.4247,1825840,0
2006-09-13,6.4426,6.5679,6.3509,6.49,2466676,0
2006-09-14,6.4679,6.4855,6.2773,6.3555,2159600,0
2006-09-15,6.3809,6.3983,6.216,6.26,3764536,0
2006-09-18,6.2422,6.2422,6.0689,6.0901,2702800,0
2006-09-19,6.1163,6.1734,6.0689,6.1207,2323807,0
2006-09-20,6.1598,6.3112,6.125,6.2338,1969035,0
2006-09-21,6.2245,6.2556,6.0467,6.1381,2754782,0
2006-09-22,6.1163,6.1163,5.9302,6.0427,1909832,0
2006-09-25,6.0427,6.1333,6.0427,6.1075,2392887,0
2006-09-26,6.1207,6.1381,6.0689,6.0861,3862909,0
2006-09-27,6.0989,6.2422,6.0989,6.216,3265323,0
2006-09-28,6.2028,6.2981,6.1644,6.289,2970212,0
2006-09-29,6.3112,6.3466,6.1555,6.1687,1673617,0
2006-10-02,6.1814,6.2071,6.1512,6.1942,1909993,0
2006-10-03,6.186,6.1991,6.1333,6.1381,1891185,0
2006-10-04,6.0947,6.1333,6.0294,6.125,1991982,0
2006-10-05,6.1424,6.2379,6.0901,6.2028,2571133,0
2006-10-06,6.1687,6.2422,6.1598,6.2116,2455065,0
2006-10-09,6.1903,6.2289,6.1555,6.2071,1383176,0
2006-10-10,6.1942,6.2467,6.1333,6.2028,1923034,0
2006-10-11,6.2028,6.2338,6.0901,6.1292,1861005,0
2006-10-12,6.1644,6.2116,6.1555,6.2028,2925201,0
2006-10-13,6.186,6.2245,6.1424,6.1644,2282584,0
2006-10-16,6.1778,6.1903,6.1466,6.186,1485906,0
2006-10-17,6.186,6.2422,6.1598,6.2116,2379150,0
2006-10-18,6.2467,6.3555,6.2071,6.2512,2406322,0
2006-10-19,6.269,6.3381,6.1163,6.1814,4478740,0
2006-10-20,6.2071,6.2938,6.1555,6.2205,3705210,0
2006-10-23,6.2028,6.4679,6.1942,6.4067,3911026,0
2006-10-24,6.5414,6.8978,6.5414,6.6979,4793641,0
2006-10-25,6.7326,6.7545,6.659,6.7067,2619545,0
2006-10-26,6.7067,6.8978,6.7067,6.7978,2767698,0
2006-10-27,6.7545,6.9374,6.7284,6.8501,4487527,0
2006-10-30,6.8058,6.8978,6.768,6.8196,2375118,0
2006-10-31,6.8628,6.9325,6.7635,6.906,3196538,0
2006-11-01,6.9409,6.989,6.8058,6.8628,2175374,0
2006-11-02,6.8458,6.9025,6.7284,6.8675,2372651,0
2006-11-03,6.9103,7.0364,6.8978,6.9584,2832328,0
2006-11-06,6.9757,7.0323,6.9543,6.9931,1949160,0
2006-11-07,6.9718,7.0976,6.9718,7.0622,1683544,0
2006-11-08,7.0195,7.0802,6.9718,7.0364,1447599,0
2006-11-09,7.1319,7.1319,7.0195,7.0935,1571917,0
2006-11-10,7.1493,7.3405,7.0276,7.3226,2220758,0
2006-11-13,7.3021,7.3315,7.2106,7.3102,1606294,0
2006-11-14,7.3364,7.4798,7.2493,7.4798,2049529,0
2006-11-15,7.4666,7.5792,7.3926,7.5273,2618023,0
2006-11-16,7.5273,7.5792,7.4234,7.5311,1223942,0
2006-11-17,7.5095,7.5095,7.3887,7.4619,1418968,0
2006-11-20,7.419,7.4313,7.3151,7.3491,1506588,0
2006-11-21,7.3315,7.3532,7.275,7.3405,1976121,0
2006-11-22,7.3405,7.3621,7.3021,7.3315,905643,0
2006-11-24,7.306,7.3442,7.2799,7.3273,355977,0
2006-11-27,7.3273,7.3794,7.1537,7.1584,1390773,0
2006-11-28,7.1537,7.1928,7.0544,7.1104,1892370,0
2006-11-29,7.0935,7.1883,7.0935,7.1493,1184527,0
2006-11-30,7.1231,7.2625,7.1231,7.1883,1922935,0
2006-12-01,7.236,7.3151,7.1409,7.2842,1807672,0
2006-12-04,7.2493,7.3707,7.2493,7.3532,1644591,0
2006-12-05,7.2016,7.2538,7.1319,7.1584,3479005,0
2006-12-06,7.1584,7.1584,7.0454,7.0581,2080438,0
2006-12-07,7.0407,7.1319,7.0233,7.0364,2153686,0
2006-12-08,7.0498,7.0581,6.98,7.0276,1805921,0
2006-12-11,7.0021,7.1231,6.98,7.0976,1951879,0
2006-12-12,7.1104,7.1447,7.0105,7.0233,1935837,0
2006-12-13,6.8675,6.9282,6.7892,6.8978,3131645,0
2006-12-14,6.9025,6.9718,6.8978,6.9499,1804123,0
2006-12-15,6.9847,6.9979,6.9152,6.9194,2949756,0
2006-12-18,6.9103,6.9584,6.8978,6.9025,3039448,0
2006-12-19,6.8675,6.9103,6.8018,6.855,2946121,0
2006-12-20,6.8458,6.9452,6.8238,6.9194,1742318,0
2006-12-21,6.9239,6.98,6.8891,6.9282,3920793,0
2006-12-22,6.9194,6.9325,6.8458,6.8809,1320123,0
2006-12-26,6.8586,6.8978,6.8278,6.876,1065156,0
2006-12-27,6.8809,6.9931,6.8809,6.9673,908459,0
2006-12-28,6.9374,6.9374,6.8278,6.9025,1076911,0
2006-12-29,6.8675,6.8809,6.7366,6.7545,1696558,0
2007-01-03,6.7588,6.8978,6.6764,6.7892,2193355,0
2007-01-04,6.768,6.7892,6.5634,6.7067,2829304,0
2007-01-05,6.6723,6.7588,6.5634,6.5941,1999068,0
2007-01-08,6.5899,6.6067,6.4982,6.5245,3272985,0
2007-01-09,6.5117,6.5767,6.4549,6.5456,4783417,0
2007-01-10,6.5202,6.5589,6.4509,6.5029,1785111,0
2007-01-11,6.516,6.5857,6.5071,6.5679,2669981,0
2007-01-12,6.5634,6.6459,6.5456,6.62,1369638,0
2007-01-16,6.5941,6.7457,6.5941,6.7235,2397307,0
2007-01-17,6.7151,6.8058,6.6459,6.768,1933005,0
2007-01-18,6.8058,6.9452,6.7805,6.855,2227542,0
2007-01-19,6.8371,6.9757,6.8371,6.9543,1819922,0
2007-01-22,6.9452,6.9452,6.8327,6.8809,1207994,0
2007-01-23,6.8628,6.9499,6.8371,6.8891,916763,0
2007-01-24,6.8844,6.9499,6.8628,6.9452,1112708,0
2007-01-25,6.8891,7.0069,6.8891,6.9452,1994310,0
2007-01-26,6.9543,6.9543,6.8105,6.9103,1809643,0
2007-01-29,7.3794,7.6487,7.1975,7.6008,10364406,0
2007-01-30,7.4313,7.5489,7.3887,7.5185,8476228,0
2007-01-31,7.4666,7.5964,7.4268,7.5917,3771451,0
2007-02-01,7.5876,7.692,7.5753,7.6536,3604290,0
2007-02-02,7.6229,7.6536,7.4926,7.6356,3578822,0
2007-02-05,7.692,7.7787,7.6229,7.7184,2630991,0
2007-02-06,7.6662,7.7489,7.6139,7.7052,2959701,0
2007-02-07,7.7273,7.7523,7.5838,7.7489,2487640,0
2007-02-08,7.7489,7.7489,7.6097,7.688,3971253,0
2007-02-09,7.688,7.7565,7.6662,7.683,3409744,0
2007-02-12,7.6662,7.683,7.5838,7.6097,1988680,0
2007-02-13,7.5964,7.6319,7.4798,7.5917,2608639,0
2007-02-14,7.6139,7.6575,7.5532,7.5876,1925546,0
2007-02-15,7.5838,7.6139,7.5401,7.5705,2070567,0
2007-02-16,7.5443,7.6049,7.5401,7.5489,1747309,0
2007-02-20,7.5273,7.5623,7.4536,7.5401,1329846,0
2007-02-21,7.5056,7.5964,7.4576,7.5705,1816201,0
2007-02-22,7.5917,7.5917,7.4666,7.4883,1300577,0
2007-02-23,7.4757,7.6097,7.4536,7.5964,1787793,0
2007-02-26,7.6008,7.6356,7.4234,7.5095,1716985,0
2007-02-27,7.4576,7.4576,7.1928,7.2625,1809826,0
2007-02-28,7.2799,7.3405,7.2106,7.2538,1596457,0
2007-03-01,7.1842,7.275,7.0323,7.1667,2473780,0
2007-03-02,7.1319,7.1883,7.0581,7.0622,1431430,0
2007-03-05,7.0364,7.0407,6.9374,6.9673,1658140,0
2007-03-06,6.989,7.0802,6.9452,7.0454,1442959,0
2007-03-07,7.0323,7.1493,6.9673,7.102,1790860,0
2007-03-08,7.1627,7.3226,7.102,7.2581,2384868,0
2007-03-09,7.2929,7.3021,7.2233,7.2538,2041169,0
2007-03-12,7.2493,7.3226,7.2233,7.3151,1864077,0
2007-03-13,7.2708,7.2799,7.1584,7.1667,1552240,0
2007-03-14,7.2016,7.2106,6.963,7.1061,2675652,0
2007-03-15,7.1104,7.2317,7.0671,7.1584,2153734,0
2007-03-16,7.1584,7.2016,7.1104,7.1447,1205607,0
2007-03-19,7.2016,7.2625,7.1146,7.1715,1765884,0
2007-03-20,7.1447,7.2233,7.1189,7.1758,1525529,0
2007-03-21,7.1975,7.2668,7.1277,7.1447,2300463,0
2007-03-22,7.1758,7.236,7.1061,7.1537,2303504,0
2007-03-23,7.1715,7.236,7.102,7.1061,1804564,0
2007-03-26,7.1104,7.1928,7.0498,7.0671,1848574,0
2007-03-27,7.0323,7.1493,7.0276,7.1231,2000104,0
2007-03-28,7.1146,7.1627,7.0622,7.1189,1903834,0
2007-03-29,7.1715,7.1928,6.9718,6.9931,2540212,0
2007-03-30,7.0323,7.0844,6.963,7.0544,1883036,0
2007-04-02,7.0844,7.1667,7.0622,7.1493,1573303,0
2007-04-03,7.1667,7.2538,7.0935,7.1364,1365410,0
2007-04-04,7.0976,7.1627,7.0755,7.1146,1125140,0
2007-04-05,7.0976,7.1189,7.0581,7.0715,1042968,0
2007-04-09,7.0581,7.1277,7.0581,7.1146,872278,0
2007-04-10,7.0802,7.1364,7.0671,7.1061,915546,0
2007-04-11,7.102,7.1409,7.0454,7.1231,1182541,0
2007-04-12,7.0892,7.1231,7.0581,7.0976,1445139,0
2007-04-13,7.0976,7.1447,7.0622,7.102,1436878,0
2007-04-16,7.1277,7.2058,7.1104,7.1715,1401472,0
2007-04-17,7.1975,7.1975,7.0976,7.1715,2201280,0
2007-04-18,7.1319,7.2493,7.102,7.2058,1528913,0
2007-04-19,7.2016,7.2149,7.0802,7.1842,1392155,0
2007-04-20,7.2233,7.245,7.1231,7.1537,1641375,0
2007-04-23,7.4798,8.3994,7.4798,8.1395,10690781,0
2007-04-24,8.1,8.1175,7.8963,7.9523,3461498,0
2007-04-25,7.7095,7.8567,7.7095,7.7654,3198646,0
2007-04-26,7.7523,7.9222,7.7523,7.8874,2920968,0
2007-04-27,7.8788,7.9137,7.7009,7.7141,1669637,0
2007-04-30,7.7141,7.7965,7.67,7.7273,2676976,0
2007-05-01,7.7358,7.8434,7.7009,7.7965,2923237,0
2007-05-02,7.7787,7.8316,7.683,7.8316,2290380,0
2007-05-03,7.8141,7.9743,7.7701,7.9613,2962163,0
2007-05-04,7.9787,8.2605,7.9306,8.1955,6332942,0
2007-05-07,8.1825,8.2869,8.1307,8.2089,3844341,0
2007-05-08,8.1955,8.2218,8.0785,8.1825,2102945,0
2007-05-09,8.1216,8.2436,8.0657,8.1999,2153763,0
2007-05-10,8.1566,8.1566,7.9565,7.9916,3249081,0
2007-05-11,8.0004,8.2046,7.9836,8.0959,2347246,0
2007-05-14,8.0873,8.2692,8.052,8.1825,2460195,0
2007-05-15,8.1652,8.1652,7.9701,7.996,2621227,0
2007-05-16,8.0308,8.061,7.9222,7.9479,2931350,0
2007-05-17,7.9181,7.9354,7.8567,7.901,1885731,0
2007-05-18,7.9094,8.0482,7.8788,7.9222,2440588,0
2007-05-21,7.9262,8.0482,7.901,8.0308,2192022,0
2007-05-22,8.0441,8.0916,7.9613,8.0699,1914965,0
2007-05-23,8.061,8.0916,7.9094,7.9397,1673032,0
2007-05-24,7.9222,7.9701,7.7918,7.8182,1401992,0
2007-05-25,7.8316,7.8701,7.7654,7.8182,763789,0
2007-05-29,7.8141,7.8608,7.7654,7.8008,1973193,0
2007-05-30,7.7701,7.7876,7.6008,7.7876,3099319,0
2007-05-31,7.8226,7.8788,7.6788,7.7052,2770860,0
2007-06-01,7.7523,7.8271,7.7052,7.7358,1946257,0
2007-06-04,7.8098,8.0048,7.7654,7.9222,5481609,0
2007-06-05,7.8657,7.901,7.6788,7.7315,3050811,0
2007-06-06,7.7184,7.7184,7.4839,7.4839,2900391,0
2007-06-07,7.4488,7.6186,7.4488,7.4576,4429629,0
2007-06-08,7.4666,7.5575,7.4488,7.5443,2278113,0
2007-06-11,7.5876,7.6662,7.5273,7.6662,3259909,0
2007-06-12,7.6575,8.0657,7.6575,7.8391,5889885,0
2007-06-13,7.8608,8.0699,7.8608,8.0394,6040148,0
2007-06-14,8.035,8.174,8.0308,8.1042,4138047,0
2007-06-15,8.1307,8.1523,8.0004,8.0308,2512844,0
2007-06-18,8.0657,8.0785,7.9397,7.9877,2287843,0
2007-06-19,8.4647,9.1685,8.3994,8.6905,11480484,0
2007-06-20,8.6905,8.721,8.6126,8.6168,4718476,0
2007-06-21,8.5772,8.7167,8.5428,8.5905,3384490,0
2007-06-22,8.4691,8.5298,8.3733,8.4473,4488634,0
2007-06-25,8.4473,8.5951,8.3524,8.4216,2457724,0
2007-06-26,8.4347,8.5951,8.3914,8.5081,3861341,0
2007-06-27,8.443,8.4734,8.3176,8.4304,3149136,0
2007-06-28,8.3994,8.6168,8.3954,8.5298,2809111,0
2007-06-29,8.526,8.669,8.4691,8.5477,2956796,0
2007-07-02,8.5519,8.6558,8.5428,8.5905,2251951,0
2007-07-03,8.63,8.669,8.5684,8.5862,881961,0
2007-07-05,8.5772,8.6601,8.4816,8.556,1601018,0
2007-07-06,8.5345,8.7122,8.4734,8.6998,2804036,0
2007-07-09,8.6998,8.8338,8.6342,8.7383,2156698,0
2007-07-10,8.7291,9.21,8.7291,9.0501,5852601,0
2007-07-11,9.0866,9.1199,8.9555,9.0808,3252026,0
2007-07-12,9.117,9.3832,8.9937,9.3416,3926630,0
2007-07-13,9.315,9.315,9.1248,9.21,2521514,0
2007-07-16,9.2032,9.2327,9.1372,9.1733,2593981,0
2007-07-17,9.1984,9.2809,9.1602,9.21,2034402,0
2007-07-18,9.1508,9.1602,8.9726,9.0989,2528830,0
2007-07-19,9.1334,9.2032,9.0426,9.1124,2888963,0
2007-07-20,9.1075,9.1334,8.847,9.0989,3854517,0
2007-07-23,9.2239,9.711,9.1508,9.4768,5447859,0
2007-07-24,9.3784,9.4678,9.2724,9.3377,3595679,0
2007-07-25,9.117,9.3289,8.9937,9.0463,4294710,0
2007-07-26,8.9118,8.9845,8.573,8.7383,3763921,0
2007-07-27,8.747,8.8649,8.5608,8.7692,3768573,0
2007-07-30,8.7948,8.8557,8.6649,8.8206,2781937,0
2007-07-31,8.8426,8.8691,8.5386,8.5684,4283578,0
2007-08-01,8.5608,8.6818,8.4517,8.582,3228583,0
2007-08-02,8.6383,8.7644,8.5608,8.7167,2429426,0
2007-08-03,8.725,8.7644,8.3694,8.3994,2593012,0
2007-08-06,8.4647,8.86,8.348,8.8557,4851571,0
2007-08-07,8.7988,9.0634,8.7075,9.0426,5334115,0
2007-08-08,9.1124,9.4416,9.054,9.21,5192161,0
2007-08-09,9.0501,9.2809,8.7692,9.1897,4260670,0
2007-08-10,9.1124,9.2588,8.6949,8.8775,3812541,0
2007-08-13,9.1124,9.117,8.4603,8.7774,2882691,0
2007-08-14,8.8164,8.8164,8.5994,8.6649,2335187,0
2007-08-15,8.6426,8.8691,8.5772,8.6126,2339466,0
2007-08-16,8.5608,8.5951,8.1523,8.3301,3032197,0
2007-08-17,8.5684,8.7383,8.2387,8.3776,3294417,0
2007-08-20,8.3826,8.621,8.3132,8.5081,1988058,0
2007-08-21,8.4394,8.6775,8.3914,8.63,2570976,0
2007-08-22,8.7075,8.7291,8.4083,8.5519,2758946,0
2007-08-23,8.5951,8.621,8.3043,8.3694,2237396,0
2007-08-24,8.3391,8.4908,8.2869,8.4908,1421130,0
2007-08-27,8.4603,8.526,8.3776,8.3914,1018412,0
2007-08-28,8.3733,8.443,8.2046,8.2387,2066133,0
2007-08-29,8.3001,8.6515,8.2605,8.5862,2142611,0
2007-08-30,8.5128,8.63,8.4216,8.5772,1871792,0
2007-08-31,8.6601,8.725,8.5081,8.6998,1634343,0
2007-09-04,8.6905,8.8691,8.63,8.847,1406603,0
2007-09-05,8.8032,8.8117,8.6649,8.7425,1367404,0
2007-09-06,8.7291,8.7291,8.5081,8.573,1438840,0
2007-09-07,8.4859,8.5608,8.3349,8.4691,1548749,0
2007-09-10,8.4908,8.5645,8.3132,8.3349,2604215,0
2007-09-11,8.3867,8.443,8.2562,8.3349,2579816,0
2007-09-12,8.3259,8.3994,8.2351,8.2479,1452990,0
2007-09-13,8.3176,8.5215,8.2387,8.4563,2465037,0
2007-09-14,8.4172,8.734,8.3776,8.7291,1949939,0
2007-09-17,8.6998,8.7514,8.4859,8.4859,957806,0
2007-09-18,8.5298,8.8775,8.4816,8.8117,1311033,0
2007-09-19,8.8775,8.8813,8.6865,8.7692,1767389,0
2007-09-20,8.7556,8.847,8.6649,8.7774,795756,0
2007-09-21,8.8295,8.8775,8.7556,8.8117,1812192,0
2007-09-24,8.8338,8.847,8.5345,8.6383,1348646,0
2007-09-25,8.582,8.6515,8.4125,8.5038,1374671,0
2007-09-26,8.5608,9.1811,8.5608,9.0721,3349485,0
2007-09-27,9.1075,9.3102,9.0204,9.1248,1833140,0
2007-09-28,9.1124,9.4416,9.1124,9.3063,2347038,0
2007-10-01,9.2984,9.4318,9.22,9.3705,1190244,0
2007-10-02,9.3832,9.3942,9.1372,9.2327,3655591,0
2007-10-03,9.2032,9.3377,9.1248,9.3289,1852051,0
2007-10-04,9.3745,9.4218,9.2541,9.3063,1884704,0
2007-10-05,9.3902,9.636,9.3602,9.632,1563676,0
2007-10-08,9.636,9.757,9.593,9.733,1639523,0
2007-10-09,9.775,9.802,9.632,9.78,1026361,0
2007-10-10,9.747,9.811,9.572,9.672,1194344,0
2007-10-11,9.698,9.702,9.3872,9.4367,1412385,0
2007-10-12,9.4857,9.502,9.3034,9.3872,1689832,0
2007-10-15,9.3784,9.4638,9.2463,9.2859,1254576,0
2007-10-16,9.2414,9.3505,8.9771,9.0025,2833793,0
2007-10-17,9.0072,9.1761,8.9811,9.1372,1796501,0
2007-10-18,9.1199,9.1334,8.9291,9.0866,1469119,0
2007-10-19,9.1602,9.3505,8.8987,8.9382,2190708,0
2007-10-22,9.0378,9.2588,8.6998,9.0501,3176352,0
2007-10-23,9.0501,9.3289,9.0302,9.2628,2459382,0
2007-10-24,9.141,9.3289,8.8775,9.1544,2466866,0
2007-10-25,9.1936,9.3505,9.0426,9.2501,2717526,0
2007-10-26,9.3289,9.4218,9.2032,9.2761,5404998,0
2007-10-29,9.2936,9.3872,9.1984,9.2366,1463506,0
2007-10-30,9.1936,9.2463,8.9771,9.0808,1413028,0
2007-10-31,9.1038,9.22,8.873,9.0204,1665616,0
2007-11-01,8.9726,9.22,8.8072,8.8775,1733592,0
2007-11-02,8.951,8.951,8.5994,8.7075,2129330,0
2007-11-05,8.7035,8.7383,8.4994,8.6253,1139209,0
2007-11-06,8.6865,8.725,8.582,8.6383,2214646,0
2007-11-07,8.5345,8.5994,8.4563,8.4691,1684063,0
2007-11-08,8.4908,8.6727,8.3433,8.556,2359086,0
2007-11-09,8.4257,8.734,8.2605,8.3212,1714539,0
2007-11-12,8.2731,8.3694,8.1781,8.2436,2073010,0
2007-11-13,8.3085,8.3132,8.2387,8.2521,3735512,0
2007-11-14,8.3132,8.5519,8.2387,8.2436,1708744,0
2007-11-15,8.2436,8.2692,8.2387,8.2479,5058005,0
2007-11-16,8.291,8.3176,8.1825,8.2562,3865037,0
2007-11-19,8.2562,8.291,8.1395,8.2387,5484182,0
2007-11-20,8.2562,8.4394,8.2089,8.3132,2627163,0
2007-11-21,8.2387,8.4042,8.2387,8.3001,1922687,0
2007-11-23,8.3646,8.4647,8.3043,8.3694,360866,0
2007-11-26,8.3733,8.4473,8.1607,8.1607,1931533,0
2007-11-27,8.1825,8.2521,8.0177,8.1264,2525777,0
2007-11-28,8.2046,8.5128,8.174,8.4859,1687242,0
2007-11-29,8.4517,8.6037,8.3085,8.5386,2292745,0
2007-11-30,8.6083,8.6818,8.526,8.6037,5109244,0
2007-12-03,8.573,8.6727,8.4394,8.4394,2625071,0
2007-12-04,8.3559,8.4042,8.035,8.1085,4341736,0
2007-12-05,8.2089,8.2954,8.0873,8.2562,2334649,0
2007-12-06,8.2605,8.495,8.2605,8.4908,1719462,0
2007-12-07,8.5128,8.5994,8.3867,8.4125,2639530,0
2007-12-10,8.4172,8.4908,8.3391,8.4394,1501903,0
2007-12-11,8.443,8.6126,8.1264,8.1264,1466048,0
2007-12-12,8.291,8.3212,8.035,8.061,1335512,0
2007-12-13,8.0221,8.0916,7.9181,7.9916,1657580,0
2007-12-14,7.8874,7.9701,7.67,7.67,1891584,0
2007-12-17,7.6186,7.6186,7.4143,7.4143,3918678,0
2007-12-18,7.4666,7.627,7.3887,7.5964,2871310,0
2007-12-19,7.5623,7.6186,7.3752,7.3926,3202485,0
2007-12-20,7.4619,7.8701,7.4576,7.8701,2753744,0
2007-12-21,8.1042,8.2172,8.0308,8.2172,4125014,0
2007-12-24,8.174,8.2172,7.9565,8.0004,967821,0
2007-12-26,7.9479,8.0785,7.9354,8.035,940629,0
2007-12-27,7.9613,8.0482,7.8657,7.8657,1256619,0
2007-12-28,7.8963,7.9479,7.8098,7.8316,1384301,0
2007-12-31,7.8048,7.8788,7.7095,7.7141,1305689,0
2008-01-02,7.692,7.8357,7.4576,7.5142,2396723,0
2008-01-03,7.5142,7.5705,7.1928,7.2106,3355785,0
2008-01-04,7.1627,7.2016,6.9282,6.9543,2318271,0
2008-01-07,6.9718,7.2186,6.9673,7.1627,3180715,0
2008-01-08,7.1715,7.3315,7.0844,7.0892,3314355,0
2008-01-09,7.0802,7.2058,7.0233,7.1842,2780898,0
2008-01-10,7.2402,7.4969,7.1146,7.2799,3737872,0
2008-01-11,7.1715,7.2016,6.9325,6.9499,2792865,0
2008-01-14,7.0105,7.1584,6.963,7.0755,1775897,0
2008-01-15,6.9847,7.0323,6.8058,6.8196,2166979,0
2008-01-16,6.768,6.9673,6.6979,6.9239,2911320,0
2008-01-17,6.9374,7.0544,6.7067,6.7191,2526352,0
2008-01-18,6.9452,6.9757,6.4157,6.4426,3996882,0
2008-01-22,6.1555,6.5546,5.8436,6.4469,5523851,0
2008-01-23,6.2773,6.5456,6.1734,6.5245,4165775,0
2008-01-24,6.5767,6.7191,6.49,6.7105,3934074,0
2008-01-25,6.8844,7.1715,6.7761,6.8105,5326161,0
2008-01-28,7.1715,7.1883,6.9325,7.1883,4327297,0
2008-01-29,7.0755,7.0755,6.6237,6.8458,6878527,0
2008-01-30,6.7284,6.9499,6.6854,6.8278,3235668,0
2008-01-31,6.7284,6.9543,6.6371,6.8844,3715718,0
2008-02-01,6.8844,7.0148,6.7937,6.963,2312064,0
2008-02-04,6.9374,6.9584,6.7978,6.7978,2434480,0
2008-02-05,6.7761,6.8058,6.62,6.6237,2092470,0
2008-02-06,6.6723,6.7105,6.4855,6.49,2568545,0
2008-02-07,6.4764,6.7326,6.4336,6.6027,3804774,0
2008-02-08,6.5899,6.7761,6.5899,6.7366,2872607,0
2008-02-11,6.768,6.7853,6.5546,6.5767,4037543,0
2008-02-12,6.6027,6.8675,6.5984,6.8105,2036808,0
2008-02-13,6.855,7.0671,6.855,7.0069,2081740,0
2008-02-14,7.0021,7.102,6.7805,6.8628,2209319,0
2008-02-15,6.8196,6.8628,6.7105,6.855,1187578,0
2008-02-19,6.9409,6.9757,6.659,6.6811,2225558,0
2008-02-20,6.6411,6.8105,6.6371,6.7892,2129519,0
2008-02-21,6.815,6.8844,6.655,6.6681,1020227,0
2008-02-22,6.7018,6.7635,6.5984,6.7507,1161688,0
2008-02-25,6.7191,6.8719,6.6411,6.8586,1197660,0
2008-02-26,6.9025,7.1146,6.8978,7.0755,1634048,0
2008-02-27,7.0105,7.2317,7.0105,7.1842,2474263,0
2008-02-28,7.1319,7.1842,7.0148,7.0233,1730597,0
2008-02-29,6.9374,7.0935,6.9103,6.9979,3196988,0
2008-03-03,6.9847,7.0148,6.8586,6.9282,1755419,0
2008-03-04,6.8719,6.9282,6.7805,6.8196,1965535,0
2008-03-05,6.855,7.0021,6.8058,6.906,1142089,0
2008-03-06,6.8809,7.0021,6.876,6.8891,1607833,0
2008-03-07,6.815,6.9452,6.7805,6.8278,1505093,0
2008-03-10,6.855,6.8891,6.6067,6.6067,1680398,0
2008-03-11,6.7151,6.9374,6.6764,6.855,1916698,0
2008-03-12,6.8809,7.0622,6.768,7.0364,2719253,0
2008-03-13,6.9282,7.3021,6.9239,7.0671,4335875,0
2008-03-14,7.1061,7.1061,6.8586,6.9584,2162518,0
2008-03-17,6.9374,7.1319,6.9282,6.9673,1770776,0
2008-03-18,7.0935,7.2929,6.9584,7.2929,1872787,0
2008-03-19,7.3405,7.5792,6.9718,7.3844,2079739,0
2008-03-20,7.4017,7.5056,7.3491,7.4576,1840363,0
2008-03-24,7.4397,7.6575,7.3491,7.5532,1850309,0
2008-03-25,7.5401,7.7184,6.4509,7.6662,1929179,0
2008-03-26,7.6186,7.7009,7.5443,7.5964,2330509,0
2008-03-27,7.5838,7.6487,7.3315,7.3926,3118088,0
2008-03-28,7.3579,7.5185,7.3579,7.3794,1292379,0
2008-03-31,7.4056,7.5273,7.3665,7.4446,2726043,0
2008-04-01,7.4619,7.892,7.4619,7.7965,2735960,0
2008-04-02,7.8141,7.8963,7.6788,7.7489,3285034,0
2008-04-03,7.7141,7.7141,7.5753,7.6619,2754458,0
2008-04-04,7.6788,7.7787,7.5358,7.7141,2127508,0
2008-04-07,7.5056,7.7876,7.4666,7.5575,3232831,0
2008-04-08,7.4883,7.6049,7.4355,7.4926,2689158,0
2008-04-09,7.4969,7.5401,7.2106,7.2233,2244249,0
2008-04-10,7.2275,7.3794,7.2149,7.3442,2445068,0
2008-04-11,7.2538,7.4102,7.1409,7.1883,2475125,0
2008-04-14,7.1758,7.3315,7.0069,7.0976,2554599,0
2008-04-15,7.1493,7.1883,6.9282,7.0755,2883952,0
2008-04-16,7.1447,7.3151,7.1061,7.3151,1548331,0
2008-04-17,7.1975,7.2016,6.9584,7.1146,3391234,0
2008-04-18,7.2058,7.3226,7.1627,7.2842,2090924,0
2008-04-21,7.2186,7.2929,7.0844,7.2929,2437246,0
2008-04-22,7.2058,8.291,7.2058,8.0091,11151755,0
2008-04-23,7.9916,8.0826,7.9051,8.0699,8384056,0
2008-04-24,8.0128,8.3132,7.9877,8.1697,3281018,0
2008-04-25,8.2089,8.2521,8.1042,8.1133,2306612,0
2008-04-28,8.1,8.278,8.1,8.1438,2733340,0
2008-04-29,8.1485,8.2351,8.0091,8.0308,3532902,0
2008-04-30,8.0742,8.3212,8.0048,8.1085,3290430,0
2008-05-01,8.1781,8.3259,8.0657,8.2821,2952428,0
2008-05-02,8.3301,8.3646,8.0699,8.1395,1979573,0
2008-05-05,8.1523,8.1607,7.9877,8.0916,1654035,0
2008-05-06,8.0657,8.1781,8.0048,8.1566,1396532,0
2008-05-07,8.1523,8.3085,8.0128,8.2479,1420583,0
2008-05-08,8.231,8.2479,8.0308,8.2172,1126651,0
2008-05-09,8.1264,8.2351,8.0916,8.1395,1552071,0
2008-05-12,8.1395,8.3212,8.1354,8.3043,3361506,0
2008-05-13,8.3001,8.3001,8.1868,8.2869,2449616,0
2008-05-14,8.3259,8.443,8.1999,8.3085,2667338,0
2008-05-15,8.3001,8.4042,8.2262,8.3954,1505734,0
2008-05-16,8.4304,8.4517,8.1652,8.2436,1632233,0
2008-05-19,8.2652,8.4257,8.1652,8.2869,1758790,0
2008-05-20,8.2436,8.3212,8.0568,8.1,2038145,0
2008-05-21,8.1307,8.1999,7.8479,7.892,2293279,0
2008-05-22,7.892,8.0177,7.8788,7.9181,1976531,0
2008-05-23,7.8788,7.883,7.6319,7.6397,1867719,0
2008-05-27,7.6619,7.7787,7.5753,7.7701,3080178,0
2008-05-28,7.7613,7.7613,7.4446,7.6097,2996237,0
2008-05-29,7.5792,7.7184,7.523,7.6742,2850417,0
2008-05-30,7.67,7.67,7.5792,7.6229,2582131,0
2008-06-02,7.6229,7.683,7.419,7.4666,2026475,0
2008-06-03,7.5014,7.5014,7.1975,7.2842,4666654,0
2008-06-04,7.306,7.4313,7.1627,7.3665,3359430,0
2008-06-05,7.4102,7.4102,7.1883,7.2106,5011451,0
2008-06-06,7.1493,7.1667,6.9673,6.9931,3677503,0
2008-06-09,7.0407,7.0715,6.8719,6.9718,4159011,0
2008-06-10,6.9025,7.0622,6.7151,6.9374,4285738,0
2008-06-11,6.9194,6.9718,6.8196,6.8586,3406336,0
2008-06-12,6.906,6.9757,6.8416,6.876,3538183,0
2008-06-13,6.9452,7.0233,6.855,6.9325,3502333,0
2008-06-16,6.906,7.0454,6.815,6.9718,2930359,0
2008-06-17,6.98,7.0802,6.8628,6.9718,2780178,0
2008-06-18,6.9499,6.9757,6.7284,6.8458,3437133,0
2008-06-19,6.8371,7.0195,6.7366,7.0105,3022928,0
2008-06-20,6.9409,6.9847,6.815,6.8458,4531903,0
2008-06-23,6.8628,7.0105,6.7805,6.9025,3548167,0
2008-06-24,6.855,6.8809,6.6811,6.7235,2687136,0
2008-06-25,6.7588,6.9374,6.6327,6.8844,4578665,0
2008-06-26,6.8058,6.8058,6.4764,6.4764,3327564,0
2008-06-27,6.4764,6.6027,6.4509,6.4635,4203216,0
2008-06-30,6.4336,6.5292,6.2512,6.269,2954965,0
2008-07-01,6.1555,6.3422,6.1039,6.2817,3942740,0
2008-07-02,6.3466,6.3645,6.0384,6.0511,3328559,0
2008-07-03,6.0554,6.1555,6.0294,6.0989,1741574,0
2008-07-07,6.1207,6.2643,6.0167,6.1466,3617289,0
2008-07-08,5.9726,6.4426,5.947,6.4205,4585908,0
2008-07-09,6.4067,6.4469,6.0947,6.1163,5009805,0
2008-07-10,6.125,6.2116,6.0167,6.0732,3790026,0
2008-07-11,6.0124,6.216,5.8605,6.1466,6024132,0
2008-07-14,6.1814,6.2071,5.9252,6.0035,3876552,0
2008-07-15,5.947,6.0901,5.7606,5.9427,8488177,0
2008-07-16,5.9519,6.3721,5.8034,6.3683,3545451,0
2008-07-17,6.6067,6.8501,6.5329,6.6237,4877107,0
2008-07-18,6.5941,6.7326,6.4469,6.6501,3697323,0
2008-07-21,6.7151,6.7366,6.5117,6.6371,2336150,0
2008-07-22,6.0732,6.7724,6.0732,6.5414,4593211,0
2008-07-23,6.6115,6.8891,6.5373,6.7724,3280218,0
2008-07-24,6.7018,6.9718,6.5499,6.5634,4018613,0
2008-07-25,6.5857,6.7724,6.4982,6.655,2539931,0
2008-07-28,6.6501,6.7151,6.5245,6.572,2718384,0
2008-07-29,6.5767,6.8891,6.4813,6.8105,2422244,0
2008-07-30,6.855,6.9584,6.6279,6.6681,3117193,0
2008-07-31,6.6153,6.7724,6.5329,6.7105,2689135,0
2008-08-01,6.7805,6.7805,6.4549,6.5941,2189269,0
2008-08-04,6.5941,6.6411,6.3983,6.6027,2488782,0
2008-08-05,6.6632,6.7978,6.6237,6.7853,2508748,0
2008-08-06,6.7853,6.815,6.6067,6.7724,2208165,0
2008-08-07,6.7235,6.7284,6.5456,6.5546,1973373,0
2008-08-08,6.5634,6.8675,6.5546,6.8327,2391299,0
2008-08-11,6.8371,7.1447,6.7853,7.0407,3041489,0
2008-08-12,7.0105,7.1104,6.9409,7.0323,1290353,0
2008-08-13,7.0069,7.0802,6.9194,6.9718,1962313,0
2008-08-14,6.9239,7.0755,6.8416,6.989,1423533,0
2008-08-15,7.0021,7.1537,6.9718,7.0069,1380567,0
2008-08-18,7.0498,7.1447,6.9239,6.989,1351797,0
2008-08-19,6.9584,7.1627,6.8416,6.876,1395460,0
2008-08-20,6.8891,6.9499,6.7018,6.8058,1771824,0
2008-08-21,6.768,6.8327,6.6501,6.7635,1268172,0
2008-08-22,6.7761,6.9673,6.6115,6.9152,1629340,0
2008-08-25,6.9025,6.9374,6.7151,6.7588,1137206,0
2008-08-26,6.7545,6.855,6.6943,6.8458,1301293,0
2008-08-27,6.8458,6.9325,6.768,6.8018,1053782,0
2008-08-28,6.8238,6.989,6.768,6.9757,1931937,0
2008-08-29,6.9325,6.9499,6.855,6.9152,1098931,0
2008-09-02,7.0407,7.236,6.9282,6.98,1559226,0
2008-09-03,6.9584,7.0671,6.906,7.0148,1372105,0
2008-09-04,6.9757,7.0233,6.8416,6.9673,1794378,0
2008-09-05,6.8978,6.963,6.7937,6.9452,1642062,0
2008-09-08,7.0892,7.2972,7.0671,7.2275,2494631,0
2008-09-09,7.2317,7.3442,7.0498,7.0498,2166142,0
2008-09-10,7.1189,7.1537,6.98,7.0892,1672730,0
2008-09-11,7.0892,7.2186,6.9282,7.2149,1443650,0
2008-09-12,7.1146,7.2625,7.0755,7.2538,2519380,0
2008-09-15,6.9409,7.3226,6.9409,7.1584,1907430,0
2008-09-16,7.1364,7.3364,7.0233,7.3226,2642243,0
2008-09-17,7.245,7.5489,6.7853,7.419,3846939,0
2008-09-18,7.523,7.5664,7.2581,7.3794,7567617,0
2008-09-19,7.7095,7.7095,7.0233,7.6356,3843931,0
2008-09-22,7.5838,7.683,7.3794,7.4102,2063081,0
2008-09-23,7.1104,7.3887,6.815,7.3021,3620804,0
2008-09-24,7.3405,7.3972,7.1667,7.2929,2664716,0
2008-09-25,7.3151,7.3621,7.1842,7.3491,1768533,0
2008-09-26,7.2275,7.4017,7.1758,7.3364,1893496,0
2008-09-29,6.7067,6.7067,6.2071,6.5941,6792301,0
2008-09-30,6.6115,6.6115,6.1163,6.2071,9044830,0
2008-10-01,6.1075,6.1075,5.3653,5.6172,7732498,0
2008-10-02,5.6172,5.8345,5.1743,5.2356,7610414,0
2008-10-03,5.2872,5.3876,5.118,5.1485,6516702,0
2008-10-06,5.0137,5.118,4.7616,5.1095,5642946,0
2008-10-07,5.2139,5.4259,4.9443,4.9916,3639412,0
2008-10-08,4.8575,5.1137,4.4405,4.9664,3646694,0
2008-10-09,5.0917,5.4481,4.8529,4.8618,5536183,0
2008-10-10,4.6491,5.0572,4.5487,4.8618,11923269,0
2008-10-13,5.0269,5.2651,4.8439,5.2567,2826226,0
2008-10-14,5.2832,5.3522,4.9958,5.074,3714098,0
2008-10-15,4.9881,5.0655,4.8276,4.8618,4051867,0
2008-10-16,4.8529,4.9616,4.7193,4.9399,4859005,0
2008-10-17,4.8355,5.074,4.6924,4.9135,3868357,0
2008-10-20,5.0229,5.0529,4.8839,5.0311,2839560,0
2008-10-21,4.2151,4.58,4.2151,4.3887,9240054,0
2008-10-22,4.2716,4.2716,3.8937,3.9503,8938481,0
2008-10-23,3.972,4.0152,3.7026,3.7896,9392784,0
2008-10-24,3.6335,3.7853,3.5771,3.6592,5544353,0
2008-10-27,3.6072,3.7116,3.5726,3.5986,3523429,0
2008-10-28,3.6029,3.82,3.5596,3.7853,8588180,0
2008-10-29,3.7896,3.9026,3.6682,3.8244,9044778,0
2008-10-30,3.8937,3.9331,3.8027,3.9026,4260639,0
2008-10-31,3.9066,4.2151,3.8286,4.1631,6579896,0
2008-11-03,4.1455,4.3625,4.1282,4.2105,5439437,0
2008-11-04,4.2671,4.3063,4.1847,4.2194,5333779,0
2008-11-05,4.1847,4.2932,4.05,4.05,2721934,0
2008-11-06,4.0197,4.0283,3.7461,3.7678,3656907,0
2008-11-07,3.7896,3.9675,3.7766,3.859,2265930,0
2008-11-10,3.9415,4.0152,3.69,3.7287,2706825,0
2008-11-11,3.7071,3.7332,3.5944,3.6379,3073067,0
2008-11-12,3.5726,3.6335,3.4641,3.4641,3125956,0
2008-11-13,3.4815,3.6938,3.347,3.6938,3673049,0
2008-11-14,3.6592,3.6637,3.3771,3.3901,4338594,0
2008-11-17,3.3727,3.5944,3.347,3.4729,2466115,0
2008-11-18,3.4944,3.5421,3.2209,3.3165,4207864,0
2008-11-19,3.3295,3.4468,3.0125,3.0214,6870709,0
2008-11-20,2.9822,3.2557,2.8214,2.9173,6778039,0
2008-11-21,2.9736,3.1213,2.8476,3.1213,4924949,0
2008-11-24,3.2557,3.5553,3.2514,3.4729,3812923,0
2008-11-25,3.5162,3.6553,3.4554,3.5944,5006623,0
2008-11-26,3.5075,3.7983,3.4511,3.7721,2501078,0
2008-11-28,3.7376,3.807,3.6938,3.807,722860,0
2008-12-01,3.6809,3.7721,3.477,3.4989,4078732,0
2008-12-02,3.5681,3.7376,3.4076,3.7245,4501229,0
2008-12-03,3.6507,3.8461,3.6029,3.8331,4653839,0
2008-12-04,3.8027,4.1631,3.7811,3.92,7459206,0
2008-12-05,3.6418,3.9762,3.4815,3.9283,14662276,0
2008-12-08,4.0152,4.1803,3.9675,4.1543,7375513,0
2008-12-09,4.1195,4.2366,3.9458,3.9894,4680062,0
2008-12-10,4.0414,4.1631,4.037,4.1021,3654408,0
2008-12-11,4.05,4.1195,3.7678,3.8549,4760017,0
2008-12-12,3.7376,3.8895,3.5681,3.8721,6833095,0
2008-12-15,3.8895,4.0762,3.7461,3.8244,2149418,0
2008-12-16,3.8679,3.972,3.7766,3.92,3738864,0
2008-12-17,3.8895,3.9806,3.7983,3.8937,5404636,0
2008-12-18,3.924,3.924,3.6637,3.742,4406134,0
2008-12-19,3.82,4.011,3.7721,3.8373,6041849,0
2008-12-22,3.82,3.82,3.5681,3.6592,2622390,0
2008-12-23,3.6682,3.8157,3.6072,3.6507,2772095,0
2008-12-24,3.6245,3.6379,3.564,3.6029,838065,0
2008-12-26,3.6029,3.6682,3.564,3.6682,1138788,0
2008-12-29,3.6592,3.6682,3.5421,3.6118,3010480,0
2008-12-30,3.5596,3.7116,3.5553,3.6987,2600709,0
2008-12-31,3.6987,3.8679,3.6335,3.8331,2934917,0
2009-01-02,3.8505,4.0847,3.7938,4.0674,2846897,0
2009-01-05,4.037,4.0414,3.7983,3.9111,3757590,0
2009-01-06,3.924,4.0025,3.7938,3.9503,2548582,0
2009-01-07,3.9066,3.9066,3.742,3.7766,1936932,0
2009-01-08,3.7548,3.9111,3.7204,3.9066,2036431,0
2009-01-09,3.8808,3.8808,3.69,3.7116,1965461,0
2009-01-12,3.9675,4.0152,3.6809,3.7332,3635283,0
2009-01-13,3.6987,3.8157,3.6726,3.7505,5175890,0
2009-01-14,3.7204,3.7505,3.5856,3.6507,3571913,0
2009-01-15,3.6553,3.8331,3.5465,3.7938,3711781,0
2009-01-16,3.8373,3.8984,3.6553,3.8157,4701478,0
2009-01-20,3.807,3.8984,3.6202,3.6418,2769096,0
2009-01-21,3.6987,3.7593,3.5553,3.7461,3024599,0
2009-01-22,3.6854,3.7593,3.5421,3.7071,4374786,0
2009-01-23,3.6245,3.7548,3.5465,3.7157,3243952,0
2009-01-26,3.7026,3.7637,3.4729,3.6637,3363420,0
2009-01-27,3.6766,3.8373,3.6637,3.7332,3407122,0
2009-01-28,3.7637,3.859,3.7116,3.7461,5126884,0
2009-01-29,3.7245,3.7896,3.5986,3.7332,5164561,0
2009-01-30,3.7548,3.8331,3.6418,3.6418,5125476,0
2009-02-02,3.5856,3.6118,3.5291,3.5944,2303922,0
2009-02-03,3.616,3.7332,3.5813,3.7071,4406027,0
2009-02-04,3.6809,3.7896,3.6335,3.6418,4089319,0
2009-02-05,3.6029,3.8286,3.5596,3.8113,5533723,0
2009-02-06,3.8244,4.1717,3.7853,4.1195,7717324,0
2009-02-09,4.1239,4.1543,4.0283,4.0805,4018274,0
2009-02-10,4.0283,4.1021,3.8721,3.8937,6409136,0
2009-02-11,3.8984,3.9458,3.8113,3.8549,4149411,0
2009-02-12,3.8113,3.8808,3.7116,3.8679,3357186,0
2009-02-13,3.859,3.9675,3.7811,3.8895,2495222,0
2009-02-17,3.7938,3.8461,3.6854,3.6987,3085304,0
2009-02-18,3.7376,3.7637,3.6072,3.69,3677928,0
2009-02-19,3.7071,3.7461,3.503,3.5118,3372177,0
2009-02-20,3.4641,3.5379,3.4161,3.4815,4632205,0
2009-02-23,3.4944,3.5337,3.3643,3.386,3409349,0
2009-02-24,3.4034,3.564,3.3688,3.5553,3681872,0
2009-02-25,3.5247,3.59,3.438,3.5291,2646897,0
2009-02-26,3.5421,3.6854,3.5421,3.5726,3156149,0
2009-02-27,3.5206,3.59,3.4511,3.4729,3134874,0
2009-03-02,3.4208,3.4729,3.299,3.3121,2843472,0
2009-03-03,3.3425,3.3943,3.2645,3.347,3960373,0
2009-03-04,3.3816,3.5596,3.3295,3.5421,3629044,0
2009-03-05,3.4641,3.4641,3.2382,3.2773,4004355,0
2009-03-06,3.2949,3.3425,3.0432,3.1299,3717023,0
2009-03-09,3.1079,3.2034,3.0906,3.1906,2962194,0
2009-03-10,3.247,3.4596,3.2209,3.4294,2436845,0
2009-03-11,3.4468,3.5856,3.3943,3.4815,2790016,0
2009-03-12,3.4684,3.6854,3.4034,3.6809,2310476,0
2009-03-13,3.69,3.7461,3.6118,3.6938,1842052,0
2009-03-16,3.7376,3.807,3.5856,3.7116,1805768,0
2009-03-17,3.7204,3.7811,3.6029,3.7811,1793034,0
2009-03-18,3.7983,4.0068,3.7983,3.9503,4427243,0
2009-03-19,3.9979,4.1153,3.9588,4.0762,3198880,0
2009-03-20,4.0893,4.1587,3.9283,4.0152,3949214,0
2009-03-23,4.0936,4.419,4.0457,4.419,3236837,0
2009-03-24,4.3453,4.4447,4.3194,4.3541,4799838,0
2009-03-25,4.3671,4.4405,4.2411,4.3845,5924302,0
2009-03-26,4.4405,4.5842,4.3972,4.5842,4473952,0
2009-03-27,4.5189,4.619,4.4714,4.4976,2713187,0
2009-03-30,4.2281,4.3931,3.972,4.2324,3313618,0
2009-03-31,4.2065,4.4233,4.1977,4.3235,2357910,0
2009-04-01,4.2151,4.5319,4.1369,4.5319,2775000,0
2009-04-02,4.7315,5.1442,4.5362,4.9834,7407779,0
2009-04-03,4.8618,4.9751,4.7928,4.9268,5135538,0
2009-04-06,4.8101,4.8439,4.3453,4.706,6705503,0
2009-04-07,4.706,4.7193,4.4976,4.6491,3148303,0
2009-04-08,4.7573,4.8276,4.6882,4.8276,3338382,0
2009-04-09,4.9531,5.2393,4.9313,5.2091,3351801,0
2009-04-13,5.1654,5.2091,4.8748,5.0269,3263936,0
2009-04-14,5.0269,5.2434,4.9916,5.1095,4993011,0
2009-04-15,5.0917,5.1874,5.0572,5.1485,3210487,0
2009-04-16,5.2047,5.2699,5.1095,5.2226,5084895,0
2009-04-17,5.1961,5.3395,5.1137,5.3179,3941672,0
2009-04-20,5.2091,5.2434,4.9573,5.0181,3279726,0
2009-04-21,5.0181,5.2007,4.7532,5.1961,4500932,0
2009-04-22,4.9268,5.5216,4.9227,5.3653,6691107,0
2009-04-23,5.396,5.4778,5.1786,5.3697,4246372,0
2009-04-24,5.4351,5.7343,5.3917,5.6864,5000050,0
2009-04-27,5.5998,5.6908,5.4868,5.548,3253083,0
2009-04-28,5.595,5.6649,5.4562,5.5998,2867547,0
2009-04-29,5.6261,5.7174,5.5649,5.6081,5253491,0
2009-04-30,5.7125,5.9252,5.6172,5.8034,5010857,0
2009-05-01,5.7734,5.8214,5.5042,5.6649,5237296,0
2009-05-04,5.6649,5.83,5.5734,5.8256,3605980,0
2009-05-05,5.8256,5.8256,5.5781,5.5998,4252988,0
2009-05-06,5.6649,5.6823,5.3607,5.539,5672248,0
2009-05-07,5.5998,5.7043,5.2434,5.2919,4261960,0
2009-05-08,5.2269,5.5042,5.2182,5.4172,3467587,0
2009-05-11,5.3437,5.396,5.2182,5.2226,2707193,0
2009-05-12,5.2356,5.4044,4.9011,5.0095,3212444,0
2009-05-13,4.9483,4.9958,4.6661,4.706,3017698,0
2009-05-14,4.7315,4.8793,4.6793,4.8144,2404819,0
2009-05-15,4.7794,4.9184,4.6793,4.7532,1855469,0
2009-05-18,4.8101,4.9664,4.7315,4.9531,1845773,0
2009-05-19,4.8661,5.1485,4.8661,5.1002,3279450,0
2009-05-20,5.1527,5.2139,4.9399,4.9616,1958778,0
2009-05-21,4.9313,4.9313,4.7754,4.8308,1656687,0
2009-05-22,4.8395,4.9093,4.706,4.7573,1245275,0
2009-05-26,4.706,4.9958,4.6661,4.9958,1946204,0
2009-05-27,4.9531,5.118,4.9313,5.0181,3580735,0
2009-05-28,4.9958,5.096,4.8618,5.036,2597580,0
2009-05-29,5.036,5.1269,4.9706,5.118,2282172,0
2009-06-01,5.1874,5.539,5.1527,5.4778,4219825,0
2009-06-02,5.4778,5.595,5.3876,5.5528,2322385,0
2009-06-03,5.5263,5.5263,5.3479,5.4303,1707902,0
2009-06-04,5.4434,5.595,5.3876,5.5908,1889684,0
2009-06-05,5.6041,5.899,5.595,5.8214,3258557,0
2009-06-08,5.7644,5.7644,5.5908,5.6864,2841860,0
2009-06-09,5.6435,5.7389,5.5564,5.7174,3446761,0
2009-06-10,5.8389,6.0082,5.7563,5.8821,5002325,0
2009-06-11,5.9079,6.0861,5.8774,5.8899,3995324,0
2009-06-12,5.8688,5.8821,5.6774,5.7734,2230802,0
2009-06-15,5.6952,5.795,5.5127,5.6303,2320638,0
2009-06-16,5.6995,5.7644,5.4741,5.5263,2514428,0
2009-06-17,5.5042,5.5601,5.3179,5.4868,3293791,0
2009-06-18,5.2313,5.3264,4.8487,4.979,7425204,0
2009-06-19,5.0487,5.1315,5.0229,5.0529,2903651,0
2009-06-22,5.0311,5.0311,4.7484,4.7532,3585593,0
2009-06-23,4.7532,4.8355,4.684,4.7573,1908634,0
2009-06-24,4.7754,4.9483,4.7146,4.8059,1999549,0
2009-06-25,4.7662,4.9958,4.7102,4.9443,3569927,0
2009-06-26,4.9057,5.005,4.8839,4.9616,2441797,0
2009-06-29,4.9706,5.1137,4.9093,5.0829,1839958,0
2009-06-30,5.0529,5.2007,5.0095,5.036,3516264,0
2009-07-01,5.036,5.0873,4.9531,4.9706,5184854,0
2009-07-02,4.8883,4.8922,4.684,4.7315,4010761,0
2009-07-06,4.684,4.7358,4.5229,4.5752,4636993,0
2009-07-07,4.5842,4.706,4.3757,4.3757,6364829,0
2009-07-08,4.4019,4.5018,4.2845,4.341,5626788,0
2009-07-09,4.3845,4.4843,4.3194,4.4539,4055509,0
2009-07-10,4.4102,4.5842,4.3845,4.5668,3966470,0
2009-07-13,4.5968,4.6882,4.4539,4.6748,3361464,0
2009-07-14,4.684,4.8015,4.6444,4.8015,2928870,0
2009-07-15,4.8793,5.0398,4.8144,4.9834,2830286,0
2009-07-16,4.9834,5.0438,4.9093,5.0269,4335770,0
2009-07-17,5.0269,5.2269,4.9881,5.2091,4571348,0
2009-07-20,5.2226,5.4741,5.2139,5.4562,4050375,0
2009-07-21,5.4609,5.5216,5.2919,5.3607,4940665,0
2009-07-22,5.6394,6.4115,5.5263,6.1644,15406886,0
2009-07-23,6.2981,6.3683,6.1381,6.303,8232068,0
2009-07-24,6.2379,6.3422,6.2071,6.2938,5771698,0
2009-07-27,6.303,6.3335,6.1734,6.26,4118205,0
2009-07-28,6.2556,6.3809,6.1598,6.3597,4775037,0
2009-07-29,6.3291,6.3894,6.2512,6.307,4702633,0
2009-07-30,6.3721,6.5202,6.2773,6.4679,4100355,0
2009-07-31,6.4115,6.6279,6.2938,6.4982,6025888,0
2009-08-03,6.6411,6.655,6.4549,6.5292,4532126,0
2009-08-04,6.5117,6.5634,6.438,6.5329,6040583,0
2009-08-05,6.6067,6.6153,6.3422,6.3937,3154102,0
2009-08-06,6.4067,6.4721,6.2205,6.3291,2699406,0
2009-08-07,6.4289,6.5373,6.3721,6.4855,1979156,0
2009-08-10,6.3857,6.4549,6.2205,6.289,2133951,0
2009-08-11,6.2338,6.26,6.1118,6.125,2861267,0
2009-08-12,6.1292,6.3422,6.1207,6.2467,3919066,0
2009-08-13,6.2556,6.2981,6.1292,6.2938,2580140,0
2009-08-14,6.216,6.2938,6.1039,6.1644,2096821,0
2009-08-17,6.0384,6.0816,5.8899,5.9122,1449386,0
2009-08-18,5.9687,6.1778,5.9252,6.1424,2458999,0
2009-08-19,6.0816,6.1903,6.0294,6.1512,2297268,0
2009-08-20,6.1778,6.3857,6.1466,6.2981,2599389,0
2009-08-21,6.3243,6.3809,6.2116,6.2643,1895386,0
2009-08-24,6.3203,6.3203,6.0467,6.0769,2507847,0
2009-08-25,6.125,6.2338,6.0989,6.1644,1781076,0
2009-08-26,6.1292,6.2289,6.0732,6.1039,2300844,0
2009-08-27,6.1512,6.1512,5.9427,6.0901,2047738,0
2009-08-28,6.1734,6.269,6.0989,6.2643,3668458,0
2009-08-31,6.26,6.3555,6.1942,6.3335,3070020,0
2009-09-01,6.316,6.4157,6.0511,6.06,3527294,0
2009-09-02,6.0124,6.0861,5.9687,6.0511,2276517,0
2009-09-03,6.0816,6.1039,5.9862,6.0947,2238398,0
2009-09-04,6.1075,6.273,6.0384,6.2556,1719028,0
2009-09-08,6.2856,6.3683,6.1942,6.2205,2779665,0
2009-09-09,6.1903,6.4205,6.1466,6.4067,2614462,0
2009-09-10,6.4067,6.6681,6.3894,6.6459,3649751,0
2009-09-11,6.6811,6.7284,6.581,6.659,3301956,0
2009-09-14,6.5589,6.6764,6.5329,6.6681,1702507,0
2009-09-15,6.62,6.6854,6.4855,6.5117,3500384,0
2009-09-16,6.5767,6.6067,6.4026,6.5202,1715348,0
2009-09-17,6.4721,6.5679,6.2773,6.4067,3459096,0
2009-09-18,6.438,6.4721,6.3983,6.4115,3080751,0
2009-09-21,6.316,6.4509,5.9079,6.2422,2481256,0
2009-09-22,6.3203,6.3894,6.2938,6.3243,1871707,0
2009-09-23,6.2773,6.3597,6.2556,6.26,1918716,0
2009-09-24,6.2467,6.289,6.0341,6.1512,2370196,0
2009-09-25,6.1039,6.1991,5.9946,6.0294,2164384,0
2009-09-28,6.0732,6.2245,6.0251,6.186,995854,0
2009-09-29,6.186,6.2938,6.1118,6.2028,1484153,0
2009-09-30,6.1734,6.2512,5.9862,6.1424,1778513,0
2009-10-01,6.1466,6.2205,5.9726,6.0427,2832245,0
2009-10-02,6.0554,6.1207,5.9946,6.0861,2960466,0
2009-10-05,6.0467,6.1734,6.0427,6.1163,2543020,0
2009-10-06,6.0294,6.2817,5.9038,6.2289,1899067,0
2009-10-07,6.2205,6.273,6.1466,6.2643,1612184,0
2009-10-08,6.2512,6.4115,6.2512,6.3937,3161785,0
2009-10-09,6.4115,6.572,6.3555,6.5546,2775615,0
2009-10-12,6.5899,6.6279,6.5071,6.572,1429422,0
2009-10-13,6.5373,6.5414,6.3645,6.3683,1768355,0
2009-10-14,6.5071,6.5071,6.4067,6.4679,1702329,0
2009-10-15,6.4115,6.4469,6.303,6.3809,3242176,0
2009-10-16,6.269,6.316,6.1687,6.2379,2229702,0
2009-10-19,6.3243,6.438,6.26,6.3809,1986415,0
2009-10-20,6.3857,6.3983,6.1942,6.303,2853905,0
2009-10-21,6.9543,7.7009,6.8628,7.4576,11163071,0
2009-10-22,7.4798,7.5056,7.1584,7.2233,6822002,0
2009-10-23,7.2929,7.3442,7.1364,7.1584,2861194,0
2009-10-26,7.4536,7.74,7.2929,7.3315,5148934,0
2009-10-27,7.4143,7.4355,7.1667,7.2106,2808135,0
2009-10-28,7.2538,7.2799,7.0148,7.0233,4200779,0
2009-10-29,7.0498,7.2149,6.9673,7.1842,2882247,0
2009-10-30,7.2625,7.2708,6.8891,6.9499,3866599,0
2009-11-02,6.9931,7.0671,6.8278,6.9452,3600958,0
2009-11-03,6.9152,7.0755,6.8058,7.0454,2531051,0
2009-11-04,7.1277,7.2668,7.0544,7.1146,3380915,0
2009-11-05,7.1883,7.3665,7.1104,7.2625,2862778,0
2009-11-06,7.1584,7.3273,7.0581,7.2493,1870103,0
2009-11-09,7.3364,7.5532,7.275,7.5095,2361011,0
2009-11-10,7.3191,7.5876,7.3151,7.4666,1810169,0
2009-11-11,7.4926,7.5917,7.4536,7.5185,1725593,0
2009-11-12,7.471,7.5838,7.3442,7.3844,1565357,0
2009-11-13,7.4798,7.5623,7.3442,7.5358,1155665,0
2009-11-16,7.5401,7.692,7.4102,7.6445,1515168,0
2009-11-17,7.6397,7.7273,7.5792,7.7273,1432122,0
2009-11-18,7.7315,7.7358,7.5185,7.5311,2283599,0
2009-11-19,7.4313,7.5056,7.2929,7.4355,1479282,0
2009-11-20,7.2929,7.419,7.2625,7.3405,1319985,0
2009-11-23,7.4883,7.692,7.4268,7.5185,2359626,0
2009-11-24,7.5185,7.5623,7.3752,7.4268,2547182,0
2009-11-25,7.4536,7.4666,7.3665,7.4488,1187503,0
2009-11-27,7.1715,7.3752,7.1627,7.2842,418228,0
2009-11-30,7.3532,7.3579,7.0755,7.2149,2609647,0
2009-12-01,7.3273,7.4926,7.2625,7.471,2456286,0
2009-12-02,7.419,7.6186,7.4056,7.5443,1733121,0
2009-12-03,7.5838,7.5838,7.3844,7.3887,1319438,0
2009-12-04,7.5014,7.6788,7.5014,7.6788,2936358,0
2009-12-07,7.6662,7.9701,7.6186,7.8788,4773469,0
2009-12-08,7.8226,7.8226,7.6575,7.7654,1794598,0
2009-12-09,7.6963,7.8434,7.6575,7.8271,1663883,0
2009-12-10,7.8008,7.9051,7.67,7.7052,3352463,0
2009-12-11,7.7095,7.7918,7.6097,7.7009,1414038,0
2009-12-14,7.7095,7.8008,7.6397,7.7654,2346664,0
2009-12-15,7.7523,7.8008,7.6487,7.683,1827697,0
2009-12-16,7.7141,7.7965,7.6963,7.7226,1681770,0
2009-12-17,7.7095,7.7613,7.5917,7.6397,1751607,0
2009-12-18,7.7184,7.74,7.5095,7.5792,4731242,0
2009-12-21,7.692,7.7613,7.6097,7.6445,1413799,0
2009-12-22,7.6536,7.7613,7.627,7.7009,2744778,0
2009-12-23,7.8008,7.8391,7.692,7.74,1927517,0
2009-12-24,7.8098,7.8657,7.7787,7.8316,475568,0
2009-12-28,7.8874,7.9397,7.8271,7.8742,1670148,0
2009-12-29,7.8963,7.9397,7.8048,7.8271,1233053,0
2009-12-30,7.8479,7.892,7.7965,7.8567,970310,0
2009-12-31,7.8479,7.9354,7.7444,7.7489,1632107,0
2010-01-04,7.7965,7.9306,7.7787,7.9306,1683675,0
2010-01-05,7.9051,8.1438,7.8008,8.1307,2230463,0
2010-01-06,8.0959,8.2436,8.0742,8.1395,2920820,0
2010-01-07,8.1216,8.1607,8.0785,8.1354,2122355,0
2010-01-08,8.1354,8.1913,8.1,8.1485,1281782,0
2010-01-11,8.1955,8.2131,8.061,8.0699,1471550,0
2010-01-12,7.9877,8.061,7.7184,7.8528,2867390,0
2010-01-13,7.8742,8.0221,7.8271,8.0004,1554515,0
2010-01-14,7.9565,8.0004,7.883,7.9479,1120805,0
2010-01-15,8.0482,8.1216,7.901,7.9354,1907656,0
2010-01-19,7.9354,8.0128,7.9051,8.0091,1719959,0
2010-01-20,8.0004,8.0004,7.8182,7.8874,1771946,0
2010-01-21,7.9262,7.9743,7.8098,7.8141,2399256,0
2010-01-22,7.8391,7.8391,7.6008,7.6319,1643163,0
2010-01-25,7.6742,7.7965,7.5489,7.5838,1533518,0
2010-01-26,7.6049,7.67,7.5095,7.5664,1683234,0
2010-01-27,7.2882,7.5876,7.1801,7.5753,3043874,0
2010-01-28,8.6342,8.6818,7.8434,8.1523,11079315,0
2010-01-29,8.2436,8.5519,8.2436,8.3212,9273532,0
2010-02-01,8.3733,8.6253,8.2954,8.5994,7702903,0
2010-02-02,8.6037,8.7425,8.4994,8.6865,4699429,0
2010-02-03,8.5994,8.7167,8.5128,8.6905,4107380,0
2010-02-04,8.5772,8.5994,8.3559,8.4517,4047906,0
2010-02-05,8.3994,8.4216,8.0128,8.2172,3718750,0
2010-02-08,8.1264,8.2479,8.0221,8.0657,2449492,0
2010-02-09,8.0785,8.2131,8.0091,8.1,2232392,0
2010-02-10,8.035,8.1566,7.9877,8.0441,2013847,0
2010-02-11,8.0091,8.2172,7.9354,8.1566,2427858,0
2010-02-12,8.0308,8.1781,7.9397,8.174,3159673,0
2010-02-16,8.2436,8.3914,8.1485,8.3391,3938675,0
2010-02-17,8.3301,8.573,8.3259,8.5345,5123771,0
2010-02-18,8.526,8.5862,8.4172,8.4304,3229318,0
2010-02-19,8.3867,8.4859,8.3085,8.4517,1802871,0
2010-02-22,8.5215,8.5215,8.3132,8.4691,2669292,0
2010-02-23,8.3826,8.5081,8.3603,8.3994,2733976,0
2010-02-24,8.3776,8.5215,8.3132,8.4734,2295070,0
2010-02-25,8.3176,8.4691,8.2046,8.4603,2379507,0
2010-02-26,8.3954,8.4734,8.3212,8.4257,2814946,0
2010-03-01,8.4347,8.5081,8.3776,8.495,2812405,0
2010-03-02,8.4994,8.5386,8.4394,8.495,3507626,0
2010-03-03,8.526,8.7948,8.4603,8.7075,4681726,0
2010-03-04,8.6775,8.7861,8.63,8.7604,3425279,0
2010-03-05,8.7692,8.8856,8.7291,8.8248,3304105,0
2010-03-08,9.0673,9.0942,8.7988,8.838,3453945,0
2010-03-09,8.8117,8.9472,8.7899,8.9162,2754385,0
2010-03-10,8.9162,8.9162,8.7899,8.8813,2201862,0
2010-03-11,8.8295,8.8295,8.6905,8.7291,1819194,0
2010-03-12,8.7291,8.8338,8.721,8.782,1891738,0
2010-03-15,8.7604,8.8649,8.6998,8.8338,1823303,0
2010-03-16,8.838,8.925,8.838,8.8987,1543101,0
2010-03-17,8.9118,9.0072,8.838,8.9892,1104553,0
2010-03-18,9.0072,9.0302,8.903,8.9209,1424182,0
2010-03-19,8.8691,8.903,8.725,8.7899,2327566,0
2010-03-22,8.7425,9.034,8.6865,9.0107,1628236,0
2010-03-23,8.9976,9.0302,8.903,8.9845,1626670,0
2010-03-24,8.934,8.9603,8.7556,8.7692,1587301,0
2010-03-25,8.8426,8.873,8.7556,8.7692,1412624,0
2010-03-26,8.8295,8.86,8.621,8.725,1638890,0
2010-03-29,8.725,8.7899,8.6342,8.6905,1229667,0
2010-03-30,8.6905,8.7556,8.5298,8.5477,2549535,0
2010-03-31,8.5428,8.5905,8.4125,8.4304,2525613,0
2010-04-01,8.5215,8.6818,8.4647,8.6037,1378719,0
2010-04-05,8.6342,8.8117,8.6168,8.6998,1074659,0
2010-04-06,8.6471,8.7383,8.5862,8.6865,1201640,0
2010-04-07,8.6601,8.6818,8.5298,8.5994,1274882,0
2010-04-08,8.5772,8.6649,8.5215,8.6383,1009319,0
2010-04-09,8.7122,9.0808,8.6515,9.0673,3311513,0
2010-04-12,8.9771,9.4416,8.9603,9.3784,4915211,0
2010-04-13,9.2724,9.3942,9.2501,9.3199,2297122,0
2010-04-14,9.4456,9.55,9.3505,9.529,2326609,0
2010-04-15,9.4728,9.61,9.4456,9.524,1641785,0
2010-04-16,9.4678,9.576,9.21,9.3602,1349966,0
2010-04-19,9.3554,9.4728,9.2463,9.4599,2556645,0
2010-04-20,9.4599,9.55,9.4278,9.511,1333673,0
2010-04-21,9.516,9.711,9.506,9.656,2348869,0
2010-04-22,9.793,9.97,9.532,9.72,8449820,0
2010-04-23,9.775,9.979,9.775,9.897,3243011,0
2010-04-26,9.775,9.788,9.3465,9.3942,5341353,0
2010-04-27,9.2724,9.3416,9.1641,9.2463,3846236,0
2010-04-28,9.2809,9.3338,9.2032,9.2984,2874444,0
2010-04-29,9.3034,9.576,9.3034,9.555,2157094,0
2010-04-30,9.55,9.622,9.3289,9.3289,2494281,0
2010-05-03,9.3602,9.576,9.2984,9.555,1835384,0
2010-05-04,9.4367,9.4416,9.0989,9.2239,3239765,0
2010-05-05,9.1685,9.1936,8.8426,9.0588,2486336,0
2010-05-06,9.054,9.2588,8.2218,8.7556,2786674,0
2010-05-07,8.5645,8.8248,8.4257,8.5905,2885189,0
2010-05-10,8.9291,9.1685,8.925,9.0302,2977352,0
2010-05-11,8.9811,9.117,8.8516,9.0107,2185724,0
2010-05-12,9.1075,9.2859,9.0634,9.2239,1441483,0
2010-05-13,9.2239,9.2366,9.117,9.1685,1162975,0
2010-05-14,9.0463,9.0866,8.8426,8.9209,1402945,0
2010-05-17,9.0025,9.1038,8.7948,8.9641,2510178,0
2010-05-18,9.1248,9.1297,8.782,8.8338,2047294,0
2010-05-19,8.8072,8.8897,8.443,8.5608,2481671,0
2010-05-20,8.2605,8.4216,8.1652,8.231,3105250,0
2010-05-21,8.1,8.4994,8.0308,8.4125,1792972,0
2010-05-24,8.3524,8.4563,8.278,8.2954,1789399,0
2010-05-25,8.1607,8.3826,7.8742,8.3603,2621909,0
2010-05-26,8.4257,8.573,8.2731,8.2869,1569426,0
2010-05-27,8.4647,8.8557,8.3603,8.8426,2223504,0
2010-05-28,8.8426,9.1372,8.526,8.5428,2656575,0
2010-06-01,8.5684,8.6253,8.3867,8.3914,1938362,0
2010-06-02,8.4816,8.556,8.3694,8.556,2584786,0
2010-06-03,8.6471,8.8939,8.6383,8.8691,1983947,0
2010-06-04,8.8338,8.8649,8.4691,8.5171,2331727,0
2010-06-07,8.5298,8.582,8.1042,8.1216,2414470,0
2010-06-08,8.2387,8.2692,8.052,8.2218,1630010,0
2010-06-09,8.2954,8.3433,8.1216,8.1566,1733348,0
2010-06-10,8.3391,8.4647,8.2954,8.3994,2566274,0
2010-06-11,8.3301,8.4517,8.278,8.4083,1471414,0
2010-06-14,8.5128,8.6342,8.4563,8.5298,1378293,0
2010-06-15,8.63,8.8032,8.5994,8.7774,1610484,0
2010-06-16,8.6905,8.721,8.5608,8.5772,1811022,0
2010-06-17,8.6426,8.6515,8.4257,8.5862,2724927,0
2010-06-18,8.6558,8.6818,8.5608,8.6383,1567550,0
2010-06-21,8.7899,8.8338,8.5608,8.6037,1116861,0
2010-06-22,8.6426,8.7035,8.3694,8.3733,1513453,0
2010-06-23,8.4347,8.4347,8.2479,8.3301,1319507,0
2010-06-24,8.278,8.3259,8.1781,8.2351,1597177,0
2010-06-25,8.2605,8.2731,8.1175,8.2218,2295650,0
2010-06-28,8.1652,8.2692,8.1485,8.1955,1616348,0
2010-06-29,8.0742,8.1042,7.7787,7.8357,2218338,0
2010-06-30,7.8484,8.0101,7.7696,7.8048,1892833,0
2010-07-01,7.7565,7.8008,7.4017,7.7226,3074247,0
2010-07-02,7.8098,7.8528,7.6097,7.692,774966,0
2010-07-06,7.7565,7.892,7.5142,7.5705,2015037,0
2010-07-07,7.5753,7.7523,7.5753,7.7095,3261732,0
2010-07-08,7.7141,7.8963,7.6487,7.8874,1928829,0
2010-07-09,7.9438,8.0785,7.9137,8.061,1649553,0
2010-07-12,8.0916,8.1395,7.9262,7.9743,1204827,0
2010-07-13,8.1,8.3176,8.0785,8.2652,2529994,0
2010-07-14,8.2521,8.4125,8.2046,8.348,1765810,0
2010-07-15,8.3559,8.4257,8.2262,8.4042,2030487,0
2010-07-16,8.3733,8.4042,8.1485,8.1485,2112499,0
2010-07-19,8.2605,8.2652,8.0699,8.1825,1368838,0
2010-07-20,8.061,8.2521,8.0308,8.2387,2630569,0
2010-07-21,8.2692,8.3524,8.0959,8.1607,2003662,0
2010-07-22,8.5171,8.7692,8.3603,8.6818,7524937,0
2010-07-23,8.7604,8.7988,8.6037,8.6818,3634914,0
2010-07-26,8.747,8.8338,8.725,8.7644,2605638,0
2010-07-27,8.7735,8.8516,8.5128,8.5298,2527476,0
2010-07-28,8.5645,8.6342,8.3559,8.4172,1922564,0
2010-07-29,8.5428,8.5477,8.2089,8.3176,1726890,0
2010-07-30,8.2731,8.4125,8.1264,8.3646,2522195,0
2010-08-02,8.6558,8.6818,8.526,8.6253,1433820,0
2010-08-03,8.5684,8.6253,8.3433,8.348,2059342,0
2010-08-04,8.3603,8.526,8.3603,8.4603,3776352,0
2010-08-05,8.3867,8.4647,8.3603,8.4257,1955694,0
2010-08-06,8.3176,8.443,8.2562,8.3559,1757746,0
2010-08-09,8.3954,8.4394,8.3259,8.3776,909528,0
2010-08-10,8.3349,8.3391,8.1175,8.1697,1496120,0
2010-08-11,7.901,8.0128,7.8098,7.9354,1973686,0
2010-08-12,7.7489,7.9523,7.7489,7.9137,1573090,0
2010-08-13,7.8701,7.9701,7.8008,7.8182,1126495,0
2010-08-16,7.7787,7.8608,7.7315,7.7701,863900,0
2010-08-17,7.8271,7.9181,7.8048,7.8316,1209760,0
2010-08-18,7.8357,7.9916,7.7444,7.9306,1417982,0
2010-08-19,7.8657,7.9354,7.7523,7.7834,1152779,0
2010-08-20,7.7654,7.8316,7.5705,7.7141,1756442,0
2010-08-23,7.7226,7.8008,7.5917,7.6049,885880,0
2010-08-24,7.4926,7.5095,7.3364,7.4397,2683803,0
2010-08-25,7.3621,7.4017,7.245,7.3844,2430828,0
2010-08-26,7.5443,7.6097,7.3844,7.5792,3385984,0
2010-08-27,7.6049,7.9137,7.5532,7.8608,4651858,0
2010-08-30,7.8271,7.8608,7.6356,7.6397,2539287,0
2010-08-31,7.5433,7.6916,7.5343,7.631,2112372,0
2010-09-01,7.688,7.8963,7.6788,7.8657,3200018,0
2010-09-02,7.8742,7.9613,7.8141,7.9438,7074557,0
2010-09-03,8.0742,8.1566,7.9877,8.1042,1850390,0
2010-09-07,8.0177,8.1175,7.9137,7.9354,1222746,0
2010-09-08,7.9137,8.0091,7.8316,7.9438,2024498,0
2010-09-09,8.0785,8.0873,7.9094,7.9181,2111090,0
2010-09-10,7.9479,8.0048,7.9137,7.9836,2178707,0
2010-09-13,8.0742,8.2131,8.061,8.1042,1063443,0
2010-09-14,8.1042,8.1438,8.0657,8.0873,1824959,0
2010-09-15,8.061,8.1085,7.9565,8.0699,1656036,0
2010-09-16,8.0048,8.052,7.9262,7.9656,1357874,0
2010-09-17,7.996,8.2521,7.9916,8.1999,3861159,0
2010-09-20,8.2131,8.2387,8.1307,8.2089,3754560,0
2010-09-21,8.2046,8.231,8.1085,8.1868,2630829,0
2010-09-22,8.1825,8.2387,8.0657,8.1307,2889403,0
2010-09-23,8.052,8.1697,7.9613,8.0568,2577511,0
2010-09-24,8.1868,8.3994,8.1523,8.3694,2627776,0
2010-09-27,8.3826,8.4257,8.2821,8.3524,2406921,0
2010-09-28,8.3433,8.3994,8.2436,8.3646,3190396,0
2010-09-29,8.3733,8.4473,8.2821,8.4172,2454501,0
2010-09-30,8.4844,8.5805,8.4148,8.4719,3274023,0
2010-10-01,8.495,8.6168,8.4647,8.5608,2951081,0
2010-10-04,8.5477,8.5684,8.3994,8.4908,4443707,0
2010-10-05,8.5994,8.7425,8.5345,8.7383,2941042,0
2010-10-06,8.7514,8.7988,8.6601,8.7167,2599792,0
2010-10-07,8.7899,8.8987,8.6775,8.8338,4029879,0
2010-10-08,8.847,8.9726,8.838,8.951,1479163,0
2010-10-11,8.9071,8.9811,8.8987,8.9382,2244085,0
2010-10-12,8.9382,9.0204,8.8164,8.9771,1469179,0
2010-10-13,8.9976,9.1897,8.9976,9.141,1764663,0
2010-10-14,9.1602,9.1984,9.0721,9.117,1881625,0
2010-10-15,9.2366,9.3289,9.141,9.2676,2197851,0
2010-10-18,9.2676,9.3377,9.2032,9.3034,1626224,0
2010-10-19,9.21,9.3377,9.117,9.1936,2358352,0
2010-10-20,9.22,9.3832,9.21,9.3705,1809849,0
2010-10-21,8.6865,9.1038,8.4647,9.0721,8472629,0
2010-10-22,8.8987,8.8987,8.6727,8.7075,5771014,0
2010-10-25,8.6905,8.6949,8.4647,8.5772,6585533,0
2010-10-26,8.5298,8.7291,8.4517,8.725,3317585,0
2010-10-27,8.6601,8.6949,8.5171,8.5994,2949397,0
2010-10-28,8.6342,8.7075,8.4647,8.5519,1467080,0
2010-10-29,8.511,8.7437,8.4839,8.6736,1504632,0
2010-11-01,8.7291,8.8164,8.6818,8.7644,2394293,0
2010-11-02,8.8691,8.9162,8.7735,8.8426,1952268,0
2010-11-03,8.8338,9.0501,8.8338,9.0072,2628575,0
2010-11-04,9.1124,9.3505,9.0989,9.3239,4499929,0
2010-11-05,9.3063,9.618,9.2809,9.593,4858483,0
2010-11-08,9.511,9.614,9.4857,9.568,2353191,0
2010-11-09,9.585,9.632,9.524,9.568,3391554,0
2010-11-10,9.529,9.568,9.3338,9.413,2753892,0
2010-11-11,9.2676,9.4179,9.2588,9.3784,1876384,0
2010-11-12,9.3289,9.3554,9.1544,9.22,2627074,0
2010-11-15,9.22,9.3942,9.1858,9.2239,1858697,0
2010-11-16,9.22,9.22,8.9641,9.0246,1400755,0
2010-11-17,9.054,9.2327,9.054,9.1685,1432040,0
2010-11-18,9.2859,9.405,9.2463,9.2724,1395119,0
2010-11-19,9.2148,9.3199,9.1897,9.2501,1072964,0
2010-11-22,9.1685,9.3602,9.1469,9.3338,1402213,0
2010-11-23,9.1641,9.2724,9.117,9.1811,1205283,0
2010-11-24,9.2761,9.4179,9.2628,9.4179,1217790,0
2010-11-26,9.3972,9.413,9.2761,9.3705,301603,0
2010-11-29,9.2984,9.3199,9.0673,9.2761,1263702,0
2010-11-30,9.2779,9.2819,9.0952,9.1133,2176803,0
2010-12-01,9.2414,9.642,9.2414,9.642,3588755,0
2010-12-02,9.642,9.97,9.605,9.912,2707036,0
2010-12-03,9.811,11.795,9.802,11.673,24334196,0
2010-12-06,11.612,12.253,11.593,11.889,9327466,0
2010-12-07,12.003,12.151,11.337,11.677,7161984,0
2010-12-08,11.695,13.145,11.69,12.775,12909542,0
2010-12-09,12.874,12.944,12.514,12.562,3810055,0
2010-12-10,12.594,12.697,12.399,12.607,3199985,0
2010-12-13,12.749,12.807,12.533,12.594,2659124,0
2010-12-14,12.672,12.866,12.571,12.663,2776157,0
2010-12-15,12.624,12.874,12.562,12.607,4675080,0
2010-12-16,12.616,12.789,12.571,12.726,3102606,0
2010-12-17,12.719,12.819,12.62,12.693,4177490,0
2010-12-20,12.706,12.794,12.476,12.749,2565407,0
2010-12-21,12.837,13.027,12.794,12.859,2358013,0
2010-12-22,12.931,12.935,12.753,12.827,1463404,0
2010-12-23,12.827,12.948,12.811,12.883,828214,0
2010-12-27,12.771,12.866,12.544,12.811,1055944,0
2010-12-28,12.78,12.853,12.663,12.789,876440,0
2010-12-29,12.8,12.886,12.742,12.796,1586545,0
2010-12-30,12.8,13.18,12.8,12.868,1827760,0
2010-12-31,12.824,12.928,12.721,12.833,1634782,0
2011-01-03,13.016,13.185,12.98,13.058,2697559,0
2011-01-04,13.05,13.227,12.794,12.944,2357296,0
2011-01-05,12.957,13.392,12.85,13.342,3546032,0
2011-01-06,13.432,13.809,13.358,13.688,4519107,0
2011-01-07,13.782,14.03,13.506,13.594,2977217,0
2011-01-10,13.588,13.745,13.422,13.664,3495630,0
2011-01-11,13.757,13.8,13.544,13.637,2866077,0
2011-01-12,13.719,13.769,13.579,13.711,2152778,0
2011-01-13,13.726,13.765,13.552,13.706,1363046,0
2011-01-14,13.702,14.103,13.66,14.055,2911056,0
2011-01-18,14.039,14.203,13.757,14.186,4242300,0
2011-01-19,14.213,14.338,13.692,13.8,2628949,0
2011-01-20,13.87,13.874,13.214,13.313,2797397,0
2011-01-21,13.409,13.651,13.108,13.153,2816931,0
2011-01-24,13.227,13.313,13.122,13.256,2825907,0
2011-01-25,13.24,13.392,13.158,13.389,1904719,0
2011-01-26,13.442,13.757,13.375,13.405,3152485,0
2011-01-27,14.498,15.346,13.864,14.542,12152446,0
2011-01-28,14.502,14.555,13.878,13.986,3118979,0
2011-01-31,13.658,14.076,13.622,13.923,3453037,0
2011-02-01,14.144,14.312,13.87,13.892,3514479,0
2011-02-02,13.834,13.953,13.566,13.579,2858733,0
2011-02-03,13.594,13.726,13.427,13.45,2610744,0
2011-02-04,13.497,13.544,13.328,13.532,2386035,0
2011-02-07,13.552,13.67,13.437,13.519,1956347,0
2011-02-08,13.541,13.765,13.492,13.711,1637618,0
2011-02-09,13.678,13.883,13.474,13.492,1567164,0
2011-02-10,13.366,13.82,13.189,13.674,1834799,0
2011-02-11,13.633,14.144,13.633,14.073,1934343,0
2011-02-14,14.117,14.223,13.953,14.076,1197558,0
2011-02-15,14.081,14.108,13.874,13.926,931531,0
2011-02-16,14.069,14.103,13.892,13.982,1584455,0
2011-02-17,13.982,14.099,13.878,14.034,1586475,0
2011-02-18,14.076,14.144,13.999,14.034,1235125,0
2011-02-22,13.994,14.09,13.787,13.79,2055638,0
2011-02-23,13.745,13.803,13.023,13.366,2266684,0
2011-02-24,13.283,13.474,12.913,13.205,2151355,0
2011-02-25,13.251,13.328,12.414,13.304,5514207,0
2011-02-28,13.308,13.55,13.037,13.143,2516151,0
2011-03-01,13.153,13.292,12.791,12.947,2200584,0
2011-03-02,12.877,13.167,12.864,12.92,1489101,0
2011-03-03,13.057,13.199,12.673,12.712,3616290,0
2011-03-04,12.807,12.823,12.395,12.571,3789028,0
2011-03-07,12.702,12.706,12.098,12.407,2803702,0
2011-03-08,12.497,12.71,12.407,12.584,2177032,0
2011-03-09,12.577,12.667,11.361,12.201,8405639,0
2011-03-10,11.936,12.341,11.811,12.156,3904539,0
2011-03-11,12.015,12.182,11.937,12.055,3521244,0
2011-03-14,11.932,12.076,11.813,12.033,2146748,0
2011-03-15,11.602,12.028,11.551,11.973,3279190,0
2011-03-16,11.942,12.076,11.73,11.783,1833518,0
2011-03-17,11.945,12.119,11.819,11.827,2403671,0
2011-03-18,11.901,11.972,11.709,11.757,2875084,0
2011-03-21,11.931,12.42,11.867,12.211,2841883,0
2011-03-22,12.159,12.201,11.718,11.972,2179195,0
2011-03-23,11.937,12.341,11.855,12.253,2785590,0
2011-03-24,12.51,12.667,12.333,12.519,2059605,0
2011-03-25,12.625,13.103,12.542,12.956,3710063,0
2011-03-28,13.019,13.019,12.636,12.65,1711381,0
2011-03-29,12.613,12.886,12.441,12.786,1709371,0
2011-03-30,12.903,13.044,12.821,12.92,1507643,0
2011-03-31,12.982,13.146,12.924,13.132,1594294,0
2011-04-01,13.14,13.282,13.094,13.255,2231411,0
2011-04-04,13.273,13.456,13.199,13.37,1584362,0
2011-04-05,13.37,13.479,13.299,13.375,3945217,0
2011-04-06,13.418,13.451,12.961,12.988,2545857,0
2011-04-07,12.983,13.084,12.796,12.796,1808877,0
2011-04-08,12.868,12.92,12.229,12.334,3793859,0
2011-04-11,12.329,12.367,11.566,11.637,6540936,0
2011-04-12,11.637,11.771,11.422,11.739,4545440,0
2011-04-13,11.811,12.092,11.739,11.849,2535934,0
2011-04-14,11.747,11.863,11.637,11.771,2370497,0
2011-04-15,11.705,11.907,11.68,11.84,1040616,0
2011-04-18,11.645,11.757,11.44,11.753,2069786,0
2011-04-19,11.753,12.111,11.747,12.088,2408681,0
2011-04-20,12.351,12.6,12.275,12.489,3361502,0
2011-04-21,12.943,13.278,12.943,13.251,4667458,0
2011-04-25,13.066,13.18,12.938,13.089,2925106,0
2011-04-26,13.213,13.213,13.052,13.153,2223531,0
2011-04-27,13.222,13.41,13.103,13.41,1295783,0
2011-04-28,13.414,13.511,13.278,13.46,1057356,0
2011-04-29,13.466,13.827,13.392,13.66,1974205,0
2011-05-02,13.67,13.775,13.502,13.584,1234042,0
2011-05-03,13.572,13.817,13.515,13.612,3129958,0
2011-05-04,13.572,13.817,13.41,13.429,1689587,0
2011-05-05,13.167,13.612,13.162,13.405,1419408,0
2011-05-06,13.711,13.844,13.273,13.493,1739898,0
2011-05-09,13.46,13.745,13.389,13.666,1184421,0
2011-05-10,13.694,13.95,13.656,13.894,1418891,0
2011-05-11,13.955,14.032,13.754,13.853,1159437,0
2011-05-12,13.77,13.903,13.612,13.817,992324,0
2011-05-13,13.894,13.955,13.47,13.502,1246012,0
2011-05-16,13.47,13.558,13.327,13.336,1170982,0
2011-05-17,13.278,13.341,12.947,13.034,1905460,0
2011-05-18,13.022,13.213,12.956,13.193,1456024,0
2011-05-19,13.273,13.327,13.112,13.26,1096007,0
2011-05-20,13.273,13.292,12.988,12.988,1564883,0
2011-05-23,12.943,12.978,12.665,12.69,1269579,0
2011-05-24,12.716,12.768,12.477,12.525,1051450,0
2011-05-25,12.434,12.703,12.365,12.642,2126529,0
2011-05-26,12.617,12.712,12.512,12.628,2129761,0
2011-05-27,12.646,12.791,12.646,12.716,1662892,0
2011-05-31,12.937,12.974,12.638,12.789,2058112,0
2011-06-01,12.938,12.97,12.391,12.415,1980529,0
2011-06-02,12.42,12.563,12.257,12.275,1915438,0
2011-06-03,12.054,12.262,11.876,11.963,2770477,0
2011-06-06,11.968,12.032,11.649,11.658,2880202,0
2011-06-07,11.667,11.755,11.532,11.581,4147238,0
2011-06-08,11.517,11.581,11.326,11.382,2590098,0
2011-06-09,11.446,11.813,11.379,11.759,2802636,0
2011-06-10,11.68,11.683,11.316,11.459,1842311,0
2011-06-13,11.431,11.595,11.361,11.454,1336987,0
2011-06-14,11.562,12.136,11.459,12.075,2475214,0
2011-06-15,11.911,12.142,11.893,11.99,2277653,0
2011-06-16,11.961,11.985,11.764,11.9,2040574,0
2011-06-17,12.035,12.224,11.953,12.172,2175714,0
2011-06-20,12.136,12.338,12.018,12.32,1412389,0
2011-06-21,12.415,12.864,12.377,12.796,1942306,0
2011-06-22,12.74,12.875,12.634,12.634,1870406,0
2011-06-23,12.49,12.863,12.334,12.832,973066,0
2011-06-24,12.875,12.968,12.725,12.85,1321149,0
2011-06-27,12.85,13.024,12.806,12.837,1760561,0
2011-06-28,12.863,13.003,12.774,12.989,1860098,0
2011-06-29,13.037,13.312,12.918,13.207,1147667,0
2011-06-30,13.206,13.345,13.108,13.176,1084614,0
2011-07-01,13.251,13.438,13.195,13.414,1035881,0
2011-07-05,13.502,13.511,13.272,13.438,824656,0
2011-07-06,13.528,13.648,13.336,13.545,1487765,0
2011-07-07,13.617,13.887,13.617,13.833,1105389,0
2011-07-08,13.572,13.743,13.528,13.7,1326525,0
2011-07-11,13.541,13.596,13.317,13.37,1006670,0
2011-07-12,13.383,13.438,13.254,13.277,971751,0
2011-07-13,13.286,13.759,13.286,13.648,1623520,0
2011-07-14,13.68,13.781,13.286,13.392,1315464,0
2011-07-15,13.363,13.46,13.134,13.354,779712,0
2011-07-18,13.308,13.336,12.859,12.986,820086,0
2011-07-19,13.11,13.326,13.009,13.322,993027,0
2011-07-20,13.379,13.392,12.905,12.963,2129895,0
2011-07-21,12.995,13.498,12.687,13.366,3237975,0
2011-07-22,13.383,13.596,13.282,13.493,1478792,0
2011-07-25,13.303,13.606,13.259,13.392,1737378,0
2011-07-26,13.388,13.392,13.055,13.174,2122640,0
2011-07-27,13.124,13.161,12.652,12.696,1837606,0
2011-07-28,12.73,12.954,12.601,12.619,2259622,0
2011-07-29,12.424,12.619,12.187,12.399,2278475,0
2011-08-01,12.53,12.847,12.128,12.284,1881086,0
2011-08-02,12.094,12.244,11.504,11.549,3053281,0
2011-08-03,11.606,11.726,11.157,11.615,2254121,0
2011-08-04,11.476,11.523,10.997,11.005,3114183,0
2011-08-05,11.217,11.217,10.176,10.684,4464055,0
2011-08-08,10.233,10.417,9.556,9.633,5415991,0
2011-08-09,9.906,10.571,9.624,10.567,4083697,0
2011-08-10,10.308,10.505,10.046,10.176,2790911,0
2011-08-11,10.275,10.939,10.109,10.804,2467275,0
2011-08-12,10.871,11.13,10.809,11.02,2167051,0
2011-08-15,11.11,11.321,10.992,11.082,1843771,0
2011-08-16,10.979,11.113,10.783,10.895,1057566,0
2011-08-17,11.015,11.048,10.611,10.703,977166,0
2011-08-18,10.293,10.373,9.844,10.067,3190254,0
2011-08-19,9.854,10.213,9.712,9.8,1928046,0
2011-08-22,10.163,10.373,9.939,10.067,1714376,0
2011-08-23,10.218,10.717,10.123,10.717,1494765,0
2011-08-24,10.684,10.962,10.592,10.921,893469,0
2011-08-25,10.992,11.07,10.584,10.611,1070909,0
2011-08-26,10.675,11.151,10.364,11.07,1434200,0
2011-08-29,11.3,11.66,11.11,11.523,2315575,0
2011-08-30,11.4,11.597,11.296,11.465,1391226,0
2011-08-31,11.564,11.804,11.262,11.353,1785067,0
2011-09-01,11.371,11.527,11.086,11.143,2115463,0
2011-09-02,10.876,11.066,10.71,10.849,2465044,0
2011-09-06,10.286,10.804,10.105,10.745,2053953,0
2011-09-07,11.03,11.265,10.955,11.219,2187976,0
2011-09-08,11.092,11.298,10.997,11.11,1827647,0
2011-09-09,10.85,11.001,10.487,10.652,1154371,0
2011-09-12,10.454,10.629,10.288,10.592,1865500,0
2011-09-13,10.557,10.837,10.557,10.754,1673130,0
2011-09-14,10.921,11.213,10.6,11.065,1295527,0
2011-09-15,11.213,11.593,11.091,11.568,2610458,0
2011-09-16,11.517,11.605,11.205,11.356,1888762,0
2011-09-19,11.1,11.501,10.939,11.427,1477955,0
2011-09-20,11.49,11.593,11.065,11.082,1387548,0
2011-09-21,11.096,11.122,10.412,10.436,1319235,0
2011-09-22,10.213,10.213,9.87,10.062,2423275,0
2011-09-23,10.051,10.404,9.878,10.332,1570187,0
2011-09-26,10.359,10.571,10.084,10.505,961514,0
2011-09-27,10.771,11.403,10.758,11.059,1317246,0
2011-09-28,11.127,11.201,10.503,10.53,997259,0
2011-09-29,10.867,10.988,10.56,10.921,1031908,0
2011-09-30,10.679,10.899,10.516,10.521,1412651,0
2011-10-03,10.447,10.799,9.988,10.063,2338693,0
2011-10-04,9.854,10.854,9.753,10.845,1909611,0
2011-10-05,10.859,11.425,10.758,11.337,1848751,0
2011-10-06,11.283,11.654,11.283,11.638,1004739,0
2011-10-07,11.698,11.87,11.311,11.42,1352659,0
2011-10-10,11.684,11.791,11.509,11.783,1743825,0
2011-10-11,11.638,11.861,11.576,11.809,1319219,0
2011-10-12,11.967,12.142,11.834,11.87,1484267,0
2011-10-13,11.825,12.007,11.549,11.954,2032284,0
2011-10-14,12.187,12.38,12.121,12.363,2389049,0
2011-10-17,12.282,12.499,12.125,12.251,2119995,0
2011-10-18,12.259,12.665,12.094,12.619,1262732,0
2011-10-19,12.569,12.749,12.489,12.592,3123356,0
2011-10-20,12.24,12.578,11.531,11.963,4791824,0
2011-10-21,12.259,13.163,12.018,12.933,3817171,0
2011-10-24,12.915,13.244,12.898,13.244,2504113,0
2011-10-25,13.122,13.189,12.812,12.851,1316995,0
2011-10-26,13.09,13.176,12.721,13.077,1858479,0
2011-10-27,13.437,13.73,13.395,13.55,2691356,0
2011-10-28,13.426,13.568,13.266,13.455,1588878,0
2011-10-31,13.338,13.656,13.134,13.24,1826941,0
2011-11-01,12.804,12.946,12.411,12.609,1827284,0
2011-11-02,12.749,13.048,12.512,12.88,1448952,0
2011-11-03,13.215,13.285,12.804,13.249,2018913,0
2011-11-04,13.021,13.189,12.782,12.969,1492445,0
2011-11-07,12.955,13.034,12.6,12.92,1012340,0
2011-11-08,12.978,13.07,12.671,13.018,803781,0
2011-11-09,12.539,12.643,12.179,12.296,1294119,0
2011-11-10,12.512,12.582,12.287,12.38,1220348,0
2011-11-11,12.52,12.894,12.493,12.749,872445,0
2011-11-14,12.762,12.875,12.444,12.52,712680,0
2011-11-15,12.486,12.798,12.394,12.705,1129981,0
2011-11-16,12.573,12.665,12.349,12.389,1014479,0
2011-11-17,12.332,12.428,11.993,12.084,1429340,0
2011-11-18,12.319,12.354,11.883,11.954,945173,0
2011-11-21,11.677,11.958,11.667,11.838,1829424,0
2011-11-22,11.825,11.94,11.61,11.764,1269847,0
2011-11-23,11.597,11.829,11.509,11.531,1065495,0
2011-11-25,11.475,11.755,11.475,11.484,715725,0
2011-11-28,11.817,12.138,11.817,12.121,1751786,0
2011-11-29,12.094,12.203,12.032,12.107,1368263,0
2011-11-30,12.602,12.978,12.547,12.96,9743798,0
2011-12-01,12.875,13.502,12.871,13.421,3708293,0
2011-12-02,13.533,13.838,13.488,13.676,3428174,0
2011-12-05,13.829,14.16,13.782,13.803,3786880,0
2011-12-06,13.745,13.811,13.556,13.629,2251229,0
2011-12-07,13.538,13.66,13.294,13.615,2133666,0
2011-12-08,13.504,13.556,13.118,13.149,1443082,0
2011-12-09,13.189,13.456,13.149,13.241,2294742,0
2011-12-12,13.053,13.168,12.902,13.127,1153061,0
2011-12-13,13.326,13.383,12.319,12.399,2327614,0
2011-12-14,12.305,12.402,11.94,11.986,1996334,0
2011-12-15,12.148,12.208,12.055,12.125,1618131,0
2011-12-16,12.098,12.43,12.054,12.179,2828961,0
2011-12-19,12.292,12.328,11.887,11.887,1473463,0
2011-12-20,12.115,12.428,12.015,12.359,1230153,0
2011-12-21,12.354,12.512,12.183,12.463,1004053,0
2011-12-22,12.522,12.866,12.451,12.827,1705829,0
2011-12-23,12.858,13.211,12.827,13.201,1280847,0
2011-12-27,13.09,13.159,12.805,12.937,1187582,0
2011-12-28,12.874,12.995,12.805,12.837,928757,0
2011-12-29,12.827,13.168,12.64,13.154,1207007,0
2011-12-30,13.086,13.09,12.983,13.01,1315180,0
2012-01-03,13.258,13.456,13.113,13.173,1555669,0
2012-01-04,13.104,13.185,12.959,13.08,2225494,0
2012-01-05,12.889,13.466,12.788,13.418,3151498,0
2012-01-06,13.418,13.48,13.163,13.234,3080520,0
2012-01-09,13.302,13.354,13.122,13.206,1120407,0
2012-01-10,13.405,13.565,13.267,13.414,1715921,0
2012-01-11,13.34,13.456,13.241,13.34,1247629,0
2012-01-12,13.379,13.547,13.307,13.534,1130251,0
2012-01-13,13.366,13.504,13.211,13.401,1046032,0
2012-01-17,13.565,13.727,13.35,13.366,591449,0
2012-01-18,13.379,13.67,13.375,13.665,1160347,0
2012-01-19,13.733,13.86,13.56,13.707,1063402,0
2012-01-20,13.642,13.754,13.56,13.632,852164,0
2012-01-23,13.61,13.84,13.456,13.534,1366800,0
2012-01-24,13.456,13.603,13.294,13.525,1029171,0
2012-01-25,13.512,13.582,13.241,13.56,1213702,0
2012-01-26,13.61,13.788,13.466,13.534,894426,0
2012-01-27,13.427,13.53,13.234,13.241,2008643,0
2012-01-30,13.146,13.345,13.08,13.294,2647557,0
2012-01-31,12.685,13.001,11.521,11.859,15125290,0
2012-02-01,11.824,12.143,11.706,11.882,5110743,0
2012-02-02,11.925,12.01,11.574,11.753,3574294,0
2012-02-03,11.944,11.997,11.753,11.758,4181667,0
2012-02-06,11.728,11.86,11.728,11.8,2364407,0
2012-02-07,11.787,11.905,11.714,11.82,1865673,0
2012-02-08,11.86,11.887,11.482,11.569,3525557,0
2012-02-09,11.617,11.706,11.348,11.564,3437345,0
2012-02-10,11.395,11.493,11.316,11.348,2814880,0
2012-02-13,11.391,11.599,11.32,11.413,1715622,0
2012-02-14,11.329,11.405,11.17,11.28,2810587,0
2012-02-15,11.375,11.428,11.187,11.348,4247968,0
2012-02-16,11.4,11.652,11.371,11.617,3772847,0
2012-02-17,11.671,11.744,11.608,11.719,2356690,0
2012-02-21,11.782,11.808,11.564,11.698,2276893,0
2012-02-22,11.698,11.724,11.386,11.428,2167500,0
2012-02-23,11.409,11.556,11.173,11.533,2443034,0
2012-02-24,11.551,11.787,11.466,11.688,2943856,0
2012-02-27,11.64,11.714,11.32,11.675,2445071,0
2012-02-28,12.269,12.663,12.196,12.199,12563250,0
2012-02-29,10.949,10.949,10.323,10.436,30359001,0
2012-03-01,10.636,10.849,10.54,10.728,15509055,0
2012-03-02,10.773,11.044,10.703,10.713,7734010,0
2012-03-05,10.749,10.881,10.602,10.753,5517101,0
2012-03-06,10.638,10.671,10.249,10.351,7279995,0
2012-03-07,10.351,10.494,10.329,10.359,5539380,0
2012-03-08,10.47,10.73,10.434,10.661,5318651,0
2012-03-09,10.653,10.917,10.653,10.867,6584387,0
2012-03-12,10.817,10.988,10.765,10.921,3768597,0
2012-03-13,10.97,11.145,10.858,11.127,2958434,0
2012-03-14,11.083,11.166,11.016,11.107,2858595,0
2012-03-15,11.092,11.307,11.076,11.284,3012240,0
2012-03-16,11.286,11.335,11.133,11.262,5414220,0
2012-03-19,11.256,11.292,11.111,11.27,2589640,0
2012-03-20,11.14,11.166,10.997,11.115,4264085,0
2012-03-21,11.132,11.225,11.059,11.078,2204884,0
2012-03-22,10.988,11.031,10.813,10.867,3015005,0
2012-03-23,10.916,10.925,10.689,10.839,1972523,0
2012-03-26,10.942,11.011,10.843,11.001,2264858,0
2012-03-27,10.993,11.053,10.925,10.939,1532562,0
2012-03-28,10.955,11.001,10.721,10.835,2556518,0
2012-03-29,10.744,10.92,10.675,10.788,2094080,0
2012-03-30,10.909,10.947,10.705,10.813,4185714,0
2012-04-02,10.785,11.162,10.785,11.088,2810786,0
2012-04-03,11.197,11.272,10.958,11.053,3628310,0
2012-04-04,10.987,10.987,10.76,10.785,3316370,0
2012-04-05,10.726,10.875,10.717,10.811,1919463,0
2012-04-09,10.643,10.903,10.604,10.87,3207205,0
2012-04-10,10.839,10.942,10.595,10.611,3241116,0
2012-04-11,10.744,10.785,10.552,10.671,2552759,0
2012-04-12,10.675,10.997,10.675,10.939,1645519,0
2012-04-13,10.862,11.011,10.721,10.925,3259744,0
2012-04-16,11.007,11.149,10.908,11.063,2841042,0
2012-04-17,11.166,11.335,11.021,11.248,2828094,0
2012-04-18,11.159,11.345,11.049,11.281,3004477,0
2012-04-19,10.556,10.735,9.4506,9.4728,27467483,0
2012-04-20,9.574,9.651,9.3892,9.4179,9996993,0
2012-04-23,9.317,9.3635,9.2366,9.2994,6669959,0
2012-04-24,9.317,9.4039,9.1801,9.2686,4414439,0
2012-04-25,9.3764,9.588,9.3358,9.574,5341859,0
2012-04-26,9.548,9.899,9.544,9.876,4906971,0
2012-04-27,9.913,10.016,9.796,9.939,3514324,0
2012-04-30,9.904,9.916,9.651,9.75,2289956,0
2012-05-01,9.792,10.077,9.765,9.942,3941354,0
2012-05-02,9.842,10.187,9.779,10.152,3695813,0
2012-05-03,10.119,10.206,10.02,10.086,3995812,0
2012-05-04,9.965,10.165,9.886,10.08,4158272,0
2012-05-07,10.037,10.339,9.945,10.288,4467171,0
2012-05-08,10.182,10.365,9.95,10.365,3396769,0
2012-05-09,10.147,10.297,10.105,10.244,3166107,0
2012-05-10,10.329,10.369,10.028,10.057,2928229,0
2012-05-11,9.988,10.274,9.959,9.978,2315371,0
2012-05-14,9.881,10.02,9.787,9.988,1979123,0
2012-05-15,9.929,10.05,9.856,9.909,2444870,0
2012-05-16,9.969,10.196,9.969,10.046,3772749,0
2012-05-17,10.086,10.102,9.891,9.933,2979860,0
2012-05-18,9.988,9.992,9.567,9.601,4216472,0
2012-05-21,9.642,9.829,9.592,9.787,2932225,0
2012-05-22,9.868,10.028,9.824,9.894,2194903,0
2012-05-23,9.796,10.129,9.726,10.097,1947653,0
2012-05-24,10.156,10.156,9.904,9.982,1622761,0
2012-05-25,9.978,10.057,9.909,10.016,2097841,0
2012-05-29,10.169,10.261,10.072,10.235,2043867,0
2012-05-30,10.143,10.152,9.939,9.992,1919974,0
2012-05-31,10.023,10.028,9.75,9.894,2569827,0
2012-06-01,9.66,9.722,9.3862,9.3999,3558196,0
2012-06-04,9.4506,9.518,9.2148,9.317,3065802,0
2012-06-05,9.3269,9.4618,9.2686,9.3972,4024561,0
2012-06-06,9.523,9.737,9.523,9.658,3542950,0
2012-06-07,9.832,9.898,9.612,9.62,2649821,0
2012-06-08,9.679,9.781,9.4967,9.745,2414207,0
2012-06-11,9.881,9.982,9.3583,9.3764,3165607,0
2012-06-12,9.3999,9.4268,9.1047,9.317,5467824,0
2012-06-13,9.2724,9.3259,9.0827,9.1133,2315266,0
2012-06-14,9.1095,9.1622,8.9622,9.078,2622986,0
2012-06-15,9.0578,9.2327,8.9957,9.207,4208567,0
2012-06-18,9.144,9.3259,9.1267,9.2994,1853000,0
2012-06-19,9.3725,9.609,9.322,9.562,2240779,0
2012-06-20,9.567,9.672,9.4827,9.601,2109431,0
2012-06-21,9.583,9.596,9.1218,9.1488,1745914,0
2012-06-22,9.2139,9.2463,9.0483,9.1038,2140262,0
2012-06-25,8.9519,8.9996,8.6704,8.7195,3464717,0
2012-06-26,8.7374,8.8535,8.59,8.7998,6656828,0
2012-06-27,8.8172,9.0052,8.7779,8.991,2844460,0
2012-06-28,8.9434,9.1085,8.9386,9.0942,3496324,0
2012-06-29,9.2867,9.322,9.0549,9.2588,2410005,0
2012-07-02,9.255,9.3406,9.1573,9.3358,2059623,0
2012-07-03,9.3544,9.518,9.3122,9.504,861234,0
2012-07-05,9.4516,9.639,9.3602,9.591,1368647,0
2012-07-06,9.4907,9.4907,9.322,9.3735,1239149,0
2012-07-09,9.2819,9.3685,9.1479,9.2956,1260454,0
2012-07-10,9.3862,9.4377,9.139,9.2414,1754144,0
2012-07-11,9.2327,9.3583,9.21,9.3544,2049295,0
2012-07-12,9.1622,9.2956,9.0904,9.22,1850179,0
2012-07-13,9.2638,9.598,9.255,9.585,1831654,0
2012-07-16,9.546,9.585,9.3972,9.4997,1081377,0
2012-07-17,9.54,9.671,9.3645,9.671,1319831,0
2012-07-18,9.689,10.021,9.594,9.929,2243514,0
2012-07-19,9.942,10.063,9.875,9.959,3087012,0
2012-07-20,9.832,9.973,9.773,9.786,1435389,0
2012-07-23,9.528,9.805,9.414,9.4426,5247568,0
2012-07-24,8.1748,8.2106,6.4201,6.7013,50269776,0
2012-07-25,6.7146,6.7235,6.572,6.6888,9967911,0
2012-07-26,6.7186,6.764,6.6168,6.6971,11212707,0
2012-07-27,6.751,7.0586,6.7413,7.0272,9618265,0
2012-07-30,7.0627,7.1344,6.9828,7.0139,4471643,0
2012-07-31,7.0007,7.1522,6.9698,7.1476,5648320,0
2012-08-01,7.2016,7.246,7.0185,7.0812,6879830,0
2012-08-02,7.0586,7.1344,6.956,7.1033,5433683,0
2012-08-03,7.2679,7.34,7.1749,7.2774,3127525,0
2012-08-06,7.3216,7.4333,7.2863,7.4115,4061247,0
2012-08-07,7.4558,7.7373,7.4468,7.7062,3519210,0
2012-08-08,7.6788,7.7103,7.6077,7.7062,3048589,0
2012-08-09,7.7151,7.8893,7.7103,7.8642,3037287,0
2012-08-10,7.782,7.9513,7.6238,7.9465,2858457,0
2012-08-13,7.9465,8.0182,7.8484,7.9738,2151047,0
2012-08-14,8.0365,8.0365,7.8845,7.9335,3411056,0
2012-08-15,7.894,8.0497,7.8484,8.0182,3635910,0
2012-08-16,8.0276,8.206,7.9651,8.1395,3549433,0
2012-08-17,8.1528,8.3849,8.0723,8.3579,3331968,0
2012-08-20,8.3537,8.3537,7.894,7.9243,4849536,0
2012-08-21,7.9831,8.1881,7.9243,8.1748,4698948,0
2012-08-22,8.1212,8.2195,7.996,8.1833,4140728,0
2012-08-23,8.1528,8.2333,8.0318,8.0901,2550390,0
2012-08-24,8.0945,8.1212,7.9787,8.0409,1860885,0
2012-08-27,8.1124,8.1259,7.8271,7.8667,3596399,0
2012-08-28,7.8845,7.9513,7.8357,7.8757,1993490,0
2012-08-29,7.8845,7.9877,7.8572,7.9691,1608657,0
2012-08-30,7.9465,7.9651,7.7373,7.7589,1763220,0
2012-08-31,7.8316,7.9161,7.7062,7.8221,1886681,0
2012-09-04,7.8182,7.8757,7.6126,7.7682,1976757,0
2012-09-05,7.7725,8.0138,7.7589,7.9651,2016469,0
2012-09-06,8.0055,8.2595,8.0009,8.1702,2716864,0
2012-09-07,8.1656,8.277,8.1485,8.2106,2020789,0
2012-09-10,8.1969,8.277,8.1438,8.1528,1492099,0
2012-09-11,8.1438,8.3132,8.1303,8.2286,1331930,0
2012-09-12,8.277,8.3801,8.1212,8.1438,1728885,0
2012-09-13,8.1259,8.3359,8.0231,8.2464,3419706,0
2012-09-14,8.3089,8.5364,8.2687,8.4696,3000306,0
2012-09-17,8.4207,8.4825,8.1791,8.1969,1540987,0
2012-09-18,8.1881,8.2459,8.1212,8.1612,2633367,0
2012-09-19,8.1349,8.1833,8.0723,8.1076,1619123,0
2012-09-20,8.0138,8.1029,7.8845,7.9604,2345778,0
2012-09-21,8.0182,8.0365,7.8572,7.8802,2697048,0
2012-09-24,7.8357,7.943,7.7908,7.8182,2133362,0
2012-09-25,7.8757,7.8802,7.657,7.6788,2964809,0
2012-09-26,7.6835,7.8088,7.6077,7.6483,3887585,0
2012-09-27,7.7151,7.7499,7.6347,7.7103,1523902,0
2012-09-28,7.6742,7.7062,7.5137,7.5858,2504336,0
2012-10-01,7.6257,7.8158,7.5811,7.742,2949208,0
2012-10-02,7.782,7.9243,7.6328,7.9027,2002431,0
2012-10-03,7.9382,7.9609,7.8266,7.8662,1519257,0
2012-10-04,7.8662,8.0959,7.8266,8.0916,1778867,0
2012-10-05,8.1274,8.2084,8.0101,8.0468,1387225,0
2012-10-08,7.9926,8.0689,7.8391,7.8613,1287853,0
2012-10-09,7.8131,7.8434,7.6369,7.7,2896908,0
2012-10-10,7.7047,7.7226,7.4526,7.556,3871328,0
2012-10-11,7.6599,7.7715,7.5609,7.6865,2914935,0
2012-10-12,7.646,7.646,7.5022,7.5424,2866694,0
2012-10-15,7.5964,7.7047,7.5066,7.6865,1544597,0
2012-10-16,7.6817,7.8216,7.6369,7.8034,1707096,0
2012-10-17,7.8083,7.8662,7.732,7.833,2411872,0
2012-10-18,7.8216,7.9075,7.7368,7.8797,2465166,0
2012-10-19,7.8528,7.8711,7.5835,7.629,1972373,0
2012-10-22,7.6553,7.7763,7.6053,7.7532,5005401,0
2012-10-23,7.0705,7.8797,6.8591,7.7226,11161229,0
2012-10-24,7.732,7.7947,7.4661,7.4929,2969287,0
2012-10-25,7.5424,7.6507,7.4478,7.6369,2155439,0
2012-10-26,7.6008,7.6817,7.5244,7.5424,2443134,0
2012-10-31,7.6053,7.7763,7.5917,7.7368,2084612,0
2012-11-01,7.7715,8.1185,7.6865,8.0284,3842573,0
2012-11-02,8.0821,8.1409,7.921,7.9382,2014559,0
2012-11-05,7.9382,8.0959,7.8897,8.0284,1836622,0
2012-11-06,8.0776,8.1368,8.0239,8.0869,1829919,0
2012-11-07,7.9743,8.0014,7.8311,7.8391,3125409,0
2012-11-08,7.8935,7.9339,7.7184,7.7226,1692311,0
2012-11-09,7.7184,7.8935,7.6916,7.781,1617159,0
2012-11-12,7.8173,7.8572,7.677,7.6911,931625,0
2012-11-13,7.6507,7.7499,7.6053,7.6507,1738880,0
2012-11-14,7.6953,7.6992,7.3854,7.4037,2135386,0
2012-11-15,7.4165,7.5066,7.3532,7.3762,2448633,0
2012-11-16,7.4165,7.4757,7.2548,7.3579,4289530,0
2012-11-19,7.4798,7.5744,7.4436,7.547,1832307,0
2012-11-20,7.5609,7.6229,7.4526,7.5336,2059422,0
2012-11-21,7.5424,7.6148,7.5109,7.5287,2152891,0
2012-11-23,7.5876,7.8797,7.5876,7.8613,1483761,0
2012-11-26,7.8311,7.9609,7.7994,7.8572,2371037,0
2012-11-27,7.8391,7.8845,7.7047,7.7532,2125360,0
2012-11-28,7.732,7.7715,7.6553,7.7499,1787044,0
2012-11-29,7.8352,7.8935,7.7136,7.8711,1813447,0
2012-11-30,7.8935,7.9969,7.8845,7.9841,2283850,0
2012-12-03,8.0014,8.0737,7.9243,7.9791,2097330,0
2012-12-04,7.9791,8.1632,7.9339,8.1274,2296383,0
2012-12-05,8.1274,8.2172,8.0014,8.0101,1797211,0
2012-12-06,7.9969,8.0468,7.9243,7.9881,1304643,0
2012-12-07,8.0553,8.0916,7.9841,8.0869,1580724,0
2012-12-10,8.0689,8.2315,8.0643,8.2172,1751691,0
2012-12-11,8.2756,8.3699,8.1946,8.271,2108492,0
2012-12-12,8.2934,8.3846,8.2534,8.2534,1370788,0
2012-12-13,8.271,8.3181,8.1114,8.2131,1898882,0
2012-12-14,8.2267,8.2934,8.1368,8.1583,1730011,0
2012-12-17,8.1583,8.2534,8.1138,8.1899,1238556,0
2012-12-18,8.2084,8.3296,8.2084,8.3029,1364258,0
2012-12-19,8.3296,8.4917,8.3075,8.3655,1933179,0
2012-12-20,8.3791,8.3974,8.2577,8.3974,1829060,0
2012-12-21,8.2315,8.4642,8.1679,8.4464,5951563,0
2012-12-24,8.325,8.4333,8.2577,8.4333,1222449,0
2012-12-26,8.4106,8.496,8.3029,8.3742,2009637,0
2012-12-27,8.3655,8.4559,8.348,8.4333,2530561,0
2012-12-28,8.3974,8.4464,8.3118,8.3926,2297281,0
2012-12-31,8.3699,8.5143,8.3132,8.4779,2785858,0
2013-01-02,8.6582,8.6624,8.3433,8.6135,3558803,0
2013-01-03,8.6362,8.6993,8.5359,8.654,3119573,0
2013-01-04,8.6949,8.7035,8.5546,8.6218,2435010,0
2013-01-07,8.5905,8.7537,8.55,8.5905,2318707,0
2013-01-08,8.5721,8.6177,8.2731,8.3185,3217131,0
2013-01-09,8.2869,8.4024,8.2007,8.3231,2587936,0
2013-01-10,8.4046,8.4182,8.3415,8.3729,1487339,0
2013-01-11,8.3914,8.4182,8.3006,8.3509,2044915,0
2013-01-14,8.4229,8.4633,8.3185,8.4046,2224247,0
2013-01-15,8.3729,8.5721,8.3689,8.5405,2016301,0
2013-01-16,8.5091,8.5857,8.4908,8.5588,953312,0
2013-01-17,8.581,8.7219,8.563,8.6809,1318818,0
2013-01-18,8.6901,8.8072,8.6855,8.7983,1485901,0
2013-01-22,8.7983,8.8977,8.6741,8.8352,2371943,0
2013-01-23,8.7721,8.7919,8.6218,8.6313,2290799,0
2013-01-24,8.6177,8.7354,8.6088,8.654,1866802,0
2013-01-25,8.6993,8.7354,8.6042,8.6493,1937433,0
2013-01-28,8.7127,8.7442,8.4139,8.4592,5108295,0
2013-01-29,8.7626,9.1075,8.5317,8.7721,11801514,0
2013-01-30,8.8393,8.8673,8.6493,8.7127,4200881,0
2013-01-31,8.6949,8.7442,8.6042,8.6629,3403357,0
2013-02-01,8.676,8.8122,8.6088,8.7805,3986814,0
2013-02-04,8.7354,8.7983,8.6362,8.6901,2315226,0
2013-02-05,8.7398,8.8624,8.7176,8.7983,3056786,0
2013-02-06,8.7944,8.9165,8.7673,8.849,2454877,0
2013-02-07,8.8673,9.0653,8.8168,9.0653,5157287,0
2013-02-08,9.035,9.1248,8.9622,8.9928,2671693,0
2013-02-11,9.052,9.052,8.7442,8.8888,2275216,0
2013-02-12,8.8718,8.9835,8.8257,8.9835,1944965,0
2013-02-13,9.035,9.052,8.849,8.9025,2321064,0
2013-02-14,8.8888,8.9753,8.8673,8.9165,1259210,0
2013-02-15,8.9301,8.9661,8.7944,8.8032,1423198,0
2013-02-19,8.8168,8.876,8.7805,8.8649,1966259,0
2013-02-20,8.8799,8.9165,8.6901,8.708,1665775,0
2013-02-21,8.6949,8.708,8.5138,8.6362,2099261,0
2013-02-22,8.6901,8.7894,8.6629,8.7176,1838888,0
2013-02-25,8.7626,8.8624,8.5588,8.5588,1939776,0
2013-02-26,8.5951,8.6718,8.4793,8.563,1284157,0
2013-02-27,8.5588,8.638,8.4859,8.5138,2777334,0
2013-02-28,8.5274,8.6493,8.4908,8.4908,2279907,0
2013-03-01,8.4955,8.4994,8.3147,8.455,3335251,0
2013-03-04,8.4413,8.4633,8.3684,8.3999,2269991,0
2013-03-05,8.4729,8.5274,8.4182,8.4681,1792954,0
2013-03-06,8.5042,8.5452,8.4681,8.5138,2886767,0
2013-03-07,8.5317,8.7127,8.5317,8.6362,1760093,0
2013-03-08,8.6901,8.8934,8.6677,8.8673,1209990,0
2013-03-11,8.8888,9.117,8.876,9.0426,2144862,0
2013-03-12,9.0398,9.0884,8.9661,8.9835,1621044,0
2013-03-13,8.9882,9.0483,8.9165,9.0302,1332029,0
2013-03-14,9.0398,9.143,9.0204,9.079,1146874,0
2013-03-15,9.0704,9.1115,8.9976,9.0847,2771451,0
2013-03-18,9.0015,9.1612,8.949,9.0932,1688892,0
2013-03-19,9.117,9.1974,9.035,9.0847,3688171,0
2013-03-20,9.117,9.1897,9.052,9.1297,1542074,0
2013-03-21,9.0847,9.1705,9.0204,9.0558,1323961,0
2013-03-22,9.0884,9.0884,9.0072,9.0558,2206102,0
2013-03-25,9.1075,9.1705,8.9835,9.0653,1575250,0
2013-03-26,9.1115,9.1926,9.052,9.1926,1369290,0
2013-03-27,9.117,9.1926,9.0606,9.1612,1943077,0
2013-03-28,9.1705,9.1705,9.0398,9.0606,1470813,0
2013-04-01,9.0558,9.079,8.8977,8.9708,2927337,0
2013-04-02,8.9928,9.0558,8.9025,8.9071,1583940,0
2013-04-03,8.9025,8.9622,8.8388,8.8755,1972501,0
2013-04-04,8.8755,8.9213,8.83,8.8713,1399856,0
2013-04-05,8.7618,8.8112,8.6704,8.7796,925209,0
2013-04-08,8.7663,8.8347,8.7066,8.8347,850625,0
2013-04-09,8.8668,8.9584,8.83,8.8755,1612073,0
2013-04-10,8.949,9.2307,8.949,9.209,1571053,0
2013-04-11,9.2307,9.3842,9.2119,9.3745,1401045,0
2013-04-12,9.3122,9.4496,9.3122,9.399,1444027,0
2013-04-15,9.3745,9.4496,9.2531,9.2819,2763622,0
2013-04-16,9.3554,9.4258,9.3179,9.416,1311075,0
2013-04-17,9.3455,9.3952,9.2168,9.2956,2038394,0
2013-04-18,9.3279,9.3764,9.2628,9.3034,1529783,0
2013-04-19,9.3505,9.4308,9.3102,9.412,1508096,0
2013-04-22,9.4456,9.509,9.3279,9.4907,1527518,0
2013-04-23,9.556,9.838,9.407,9.838,2755581,0
2013-04-24,9.923,9.95,9.815,9.884,2331158,0
2013-04-25,9.865,10.158,9.843,10.092,2506471,0
2013-04-26,10.102,10.194,9.945,10.092,2155731,0
2013-04-29,10.102,10.227,10.061,10.161,1951431,0
2013-04-30,10.144,10.265,10.052,10.261,2562822,0
2013-05-01,10.227,10.426,10.184,10.335,2697419,0
2013-05-02,10.382,10.653,10.353,10.615,2973130,0
2013-05-03,10.897,10.947,10.691,10.943,3258500,0
2013-05-06,10.947,11.147,10.907,11.009,2663887,0
2013-05-07,11.053,11.168,11.009,11.102,3199039,0
2013-05-08,11.092,11.262,11.047,11.191,3136873,0
2013-05-09,11.195,11.243,11.102,11.133,1502242,0
2013-05-10,11.147,11.29,11.142,11.21,1388596,0
2013-05-13,11.172,11.239,11.117,11.239,1869116,0
2013-05-14,11.282,11.357,11.229,11.357,1146763,0
2013-05-15,11.305,11.44,11.268,11.391,2950559,0
2013-05-16,11.361,11.44,11.219,11.282,2314910,0
2013-05-17,11.357,11.56,11.311,11.497,2479813,0
2013-05-20,11.497,11.584,11.473,11.507,2661543,0
2013-05-21,11.476,11.584,11.464,11.501,1349108,0
2013-05-22,11.379,11.549,11.16,11.258,2938350,0
2013-05-23,11.117,11.117,10.837,10.947,4383700,0
2013-05-24,10.92,10.929,10.773,10.832,2061884,0
2013-05-28,10.994,11.06,10.691,10.701,3551686,0
2013-05-29,10.667,10.681,10.495,10.518,3459561,0
2013-05-30,10.564,10.646,10.5,10.594,3681679,0
2013-05-31,10.552,10.632,10.422,10.43,2068851,0
2013-06-03,10.451,10.54,10.357,10.491,2587675,0
2013-06-04,10.481,10.591,10.44,10.481,2606930,0
2013-06-05,10.456,10.491,10.247,10.288,1640412,0
2013-06-06,10.308,10.446,10.265,10.446,1519125,0
2013-06-07,10.485,10.657,10.481,10.608,1656500,0
2013-06-10,10.644,10.687,10.509,10.545,1114065,0
2013-06-11,10.43,10.504,10.321,10.382,896677,0
2013-06-12,10.5,10.504,10.261,10.317,983426,0
2013-06-13,10.308,10.62,10.204,10.611,1375164,0
2013-06-14,10.587,10.604,10.446,10.475,863982,0
2013-06-17,10.555,10.615,10.461,10.545,921670,0
2013-06-18,10.569,10.746,10.545,10.715,1061087,0
2013-06-19,10.696,10.72,10.532,10.54,725290,0
2013-06-20,10.377,10.391,10.167,10.218,1371201,0
2013-06-21,10.253,10.434,10.129,10.204,3001004,0
2013-06-24,10.048,10.092,9.874,9.994,1021513,0
2013-06-25,10.102,10.231,10.035,10.134,1671466,0
2013-06-26,10.227,10.417,10.129,10.372,2043774,0
2013-06-27,10.422,10.604,10.422,10.514,1677512,0
2013-06-28,10.491,10.608,10.43,10.514,3645185,0
2013-07-01,10.426,10.677,10.4,10.634,1403603,0
2013-07-02,10.658,10.795,10.55,10.707,1447054,0
2013-07-03,10.64,10.799,10.63,10.707,971077,0
2013-07-05,10.819,11.006,10.771,10.913,1422498,0
2013-07-08,10.956,11.064,10.913,10.973,1112157,0
2013-07-09,10.829,10.987,10.769,10.786,2445300,0
2013-07-10,10.795,10.962,10.781,10.918,2023449,0
2013-07-11,11.045,11.091,10.961,11.006,1179650,0
2013-07-12,11.011,11.243,10.996,11.145,1352565,0
2013-07-15,11.175,11.324,11.175,11.209,1131464,0
2013-07-16,11.199,11.243,11.123,11.184,2135996,0
2013-07-17,11.238,11.296,11.18,11.238,1011454,0
2013-07-18,11.286,11.319,10.778,10.879,3562607,0
2013-07-19,10.895,10.996,10.711,10.739,2516174,0
2013-07-22,10.781,10.781,10.624,10.763,2585416,0
2013-07-23,10.823,10.829,10.687,10.716,1791367,0
2013-07-24,11.243,11.46,10.093,10.107,7238936,0
2013-07-25,9.825,10.25,9.768,10.186,9671878,0
2013-07-26,10.102,10.233,9.99,10.077,3400841,0
2013-07-29,10.049,10.241,10.049,10.177,2250584,0
2013-07-30,10.25,10.522,10.233,10.495,3165647,0
2013-07-31,10.536,10.63,10.333,10.352,2584019,0
2013-08-01,10.485,10.667,10.26,10.62,3689196,0
2013-08-02,10.554,10.677,10.518,10.667,1876598,0
2013-08-05,10.62,10.677,10.554,10.591,1168580,0
2013-08-06,10.559,10.591,10.412,10.445,1783259,0
2013-08-07,10.436,10.465,10.361,10.433,1318277,0
2013-08-08,10.544,10.624,10.465,10.582,1227155,0
2013-08-09,10.591,10.697,10.568,10.582,1081324,0
2013-08-12,10.522,10.751,10.508,10.663,908520,0
2013-08-13,10.725,10.809,10.649,10.687,1387465,0
2013-08-14,10.692,10.769,10.573,10.672,864257,0
2013-08-15,10.563,10.563,10.329,10.352,1317138,0
2013-08-16,10.355,10.498,10.25,10.26,2264305,0
2013-08-19,10.263,10.44,10.25,10.296,1533526,0
2013-08-20,10.303,10.436,10.26,10.375,1433780,0
2013-08-21,10.355,10.479,10.276,10.399,1951038,0
2013-08-22,10.394,10.624,10.393,10.573,1164905,0
2013-08-23,10.608,10.763,10.522,10.72,1957323,0
2013-08-26,10.744,10.865,10.615,10.624,1120794,0
2013-08-27,10.513,10.524,10.352,10.371,1120238,0
2013-08-28,10.371,10.416,10.245,10.352,1452331,0
2013-08-29,10.306,10.531,10.306,10.445,811161,0
2013-08-30,10.469,10.469,10.296,10.339,1724174,0
2013-09-03,10.496,10.552,10.352,10.496,3245624,0
2013-09-04,10.487,10.797,10.441,10.759,1723998,0
2013-09-05,10.779,11.081,10.754,11.074,2724018,0
2013-09-06,11.086,11.521,10.949,11.44,6385993,0
2013-09-09,11.507,11.525,11.149,11.194,3105798,0
2013-09-10,11.296,11.434,11.223,11.376,1970542,0
2013-09-11,11.361,11.406,11.294,11.366,1359694,0
2013-09-12,11.387,11.387,11.233,11.262,1063119,0
2013-09-13,11.31,11.373,11.167,11.357,1513362,0
2013-09-16,11.49,11.585,11.42,11.535,1529808,0
2013-09-17,11.52,11.734,11.476,11.686,2300076,0
2013-09-18,11.701,11.734,11.44,11.714,1594670,0
2013-09-19,11.765,11.944,11.714,11.92,2134376,0
2013-09-20,11.973,12.045,11.866,11.875,3856775,0
2013-09-23,11.841,11.907,11.653,11.769,1536722,0
2013-09-24,11.811,11.977,11.759,11.775,1219152,0
2013-09-25,11.798,11.847,11.696,11.701,1432076,0
2013-09-26,11.737,11.832,11.678,11.71,1385438,0
2013-09-27,11.685,11.764,11.543,11.681,1664183,0
2013-09-30,11.53,11.755,11.424,11.741,2129468,0
2013-10-01,11.803,11.982,11.769,11.903,3393277,0
2013-10-02,11.866,11.866,11.593,11.792,1446442,0
2013-10-03,11.82,11.823,11.412,11.681,2414190,0
2013-10-04,11.718,11.934,11.677,11.856,1233382,0
2013-10-07,11.74,11.898,11.681,11.754,1700983,0
2013-10-08,11.759,11.924,11.681,11.699,2899847,0
2013-10-09,11.538,11.764,11.362,11.571,1920302,0
2013-10-10,11.764,11.916,11.713,11.916,1690965,0
2013-10-11,11.861,12.064,11.841,12.055,1452093,0
2013-10-14,11.963,12.124,11.907,12.045,1131286,0
2013-10-15,12.036,12.036,11.82,11.87,1673838,0
2013-10-16,11.983,12.201,11.889,11.949,2739762,0
2013-10-17,11.916,12.181,11.802,12.176,897614,0
2013-10-18,12.197,12.313,12.115,12.3,1159182,0
2013-10-21,12.355,12.885,12.261,12.727,4573688,0
2013-10-22,13.897,13.969,12.93,13.708,8946442,0
2013-10-23,13.794,14.527,13.748,14.057,8463713,0
2013-10-24,13.942,14.03,13.779,14.005,4716319,0
2013-10-25,14.067,14.075,13.794,13.858,3053970,0
2013-10-28,13.906,13.987,13.77,13.887,2627599,0
2013-10-29,13.929,13.996,13.674,13.891,2525282,0
2013-10-30,13.972,14.048,13.694,13.803,2276441,0
2013-10-31,13.835,13.863,13.578,13.59,2950754,0
2013-11-01,13.654,13.745,13.13,13.334,4775280,0
2013-11-04,13.42,13.42,13.267,13.379,2590747,0
2013-11-05,13.375,13.389,13.148,13.314,2196891,0
2013-11-06,13.427,13.485,13.276,13.379,1585225,0
2013-11-07,13.436,13.436,13.077,13.13,1852328,0
2013-11-08,13.077,13.304,13.066,13.286,1933521,0
2013-11-11,13.344,13.407,13.262,13.338,1988581,0
2013-11-12,13.344,13.375,13.171,13.334,1829060,0
2013-11-13,13.282,13.509,13.197,13.509,1626481,0
2013-11-14,13.541,13.559,13.309,13.427,1771820,0
2013-11-15,13.505,13.872,13.393,13.798,2552162,0
2013-11-18,13.794,13.969,13.704,13.745,2602014,0
2013-11-19,13.73,13.753,13.465,13.485,2090455,0
2013-11-20,13.532,13.722,13.411,13.456,1387946,0
2013-11-21,13.522,13.659,13.47,13.631,1781138,0
2013-11-22,13.664,13.788,13.631,13.73,1447973,0
2013-11-25,13.803,13.803,13.569,13.659,1740171,0
2013-11-26,13.688,13.825,13.64,13.761,1479837,0
2013-11-27,13.779,13.794,13.674,13.74,1358449,0
2013-11-29,13.757,13.873,13.678,13.753,881910,0
2013-12-02,13.83,13.863,13.528,13.559,1628538,0
2013-12-03,13.55,13.767,13.456,13.722,2278390,0
2013-12-04,13.654,13.811,13.482,13.636,1432006,0
2013-12-05,13.612,13.698,13.465,13.559,1621059,0
2013-12-06,13.49,13.74,13.49,13.735,1374926,0
2013-12-09,13.708,13.811,13.627,13.74,1867408,0
2013-12-10,13.669,13.698,13.537,13.617,2058161,0
2013-12-11,13.664,13.708,13.495,13.569,2510762,0
2013-12-12,13.609,14.228,13.541,14.158,5298976,0
2013-12-13,14.291,14.32,14.001,14.163,3045731,0
2013-12-16,14.282,15.035,14.277,14.892,5324556,0
2013-12-17,14.965,15.753,14.955,15.51,6368535,0
2013-12-18,15.465,15.668,14.998,15.389,3387136,0
2013-12-19,15.284,15.455,15.135,15.178,2612637,0
2013-12-20,15.21,15.302,15.045,15.059,3284170,0
2013-12-23,15.28,15.306,15.164,15.202,1894723,0
2013-12-24,15.257,15.284,15.178,15.252,678665,0
2013-12-26,15.315,15.389,15.121,15.207,1289953,0
2013-12-27,15.28,15.28,15.059,15.233,1385548,0
2013-12-30,15.149,15.238,14.98,15.145,1335474,0
2013-12-31,15.207,15.257,15.086,15.214,950910,0
2014-01-02,15.233,15.315,14.85,14.921,1836721,0
2014-01-03,14.965,15.089,14.836,14.965,1101269,0
2014-01-06,15.016,15.077,14.9,15.02,1326999,0
2014-01-07,15.072,15.419,15.02,15.178,1872001,0
2014-01-08,15.238,15.354,15.103,15.214,1336495,0
2014-01-09,15.244,15.28,15.072,15.229,1449165,0
2014-01-10,15.289,15.563,15.257,15.441,1953805,0
2014-01-13,15.325,15.534,15.072,15.116,1555146,0
2014-01-14,15.116,15.441,15.116,15.437,1555097,0
2014-01-15,15.461,15.632,15.363,15.525,1154979,0
2014-01-16,15.479,15.651,15.451,15.553,1080723,0
2014-01-17,15.543,15.645,15.441,15.539,1139000,0
2014-01-21,15.747,15.941,15.405,15.692,1447223,0
2014-01-22,15.706,15.822,15.53,15.789,1330020,0
2014-01-23,15.739,15.765,15.432,15.632,1479161,0
2014-01-24,15.539,15.579,15.173,15.521,3813320,0
2014-01-27,15.498,15.539,15.034,15.395,2785246,0
2014-01-28,15.471,15.613,15.358,15.451,2163435,0
2014-01-29,15.498,15.498,13.711,15.188,5101218,0
2014-01-30,15.441,15.475,15.107,15.154,3494923,0
2014-01-31,14.955,15.086,14.827,15.007,3042516,0
2014-02-03,15.034,15.059,14.084,14.153,4817753,0
2014-02-04,14.338,14.358,14,14.2,3704637,0
2014-02-05,14.117,14.266,14.005,14.173,2218150,0
2014-02-06,14.173,14.567,14.052,14.464,1770291,0
2014-02-07,14.544,14.775,14.469,14.482,1562330,0
2014-02-10,14.505,14.618,14.405,14.509,1708578,0
2014-02-11,14.482,14.667,14.437,14.579,1707360,0
2014-02-12,14.638,14.721,14.553,14.681,1215773,0
2014-02-13,14.618,14.909,14.538,14.836,1079511,0
2014-02-14,14.788,14.852,14.565,14.613,1685197,0
2014-02-18,14.567,14.784,14.567,14.633,1475733,0
2014-02-19,14.608,14.728,14.496,14.509,1207832,0
2014-02-20,14.579,14.658,14.482,14.613,1327485,0
2014-02-21,14.667,14.767,14.509,14.598,1267266,0
2014-02-24,14.695,14.818,14.572,14.572,1343281,0
2014-02-25,14.563,14.608,14.405,14.486,1786621,0
2014-02-26,14.544,14.709,14.473,14.548,1246252,0
2014-02-27,14.553,14.618,14.441,14.548,754277,0
2014-02-28,14.519,14.649,14.4,14.534,1259238,0
2014-03-03,14.376,14.469,14.18,14.427,2053995,0
2014-03-04,14.628,14.765,14.553,14.718,1211428,0
2014-03-05,14.765,14.827,14.642,14.779,1153364,0
2014-03-06,14.822,14.822,14.638,14.649,1050762,0
2014-03-07,14.663,14.808,14.584,14.788,1239863,0
2014-03-10,14.738,14.822,14.579,14.658,1063509,0
2014-03-11,14.623,14.686,14.55,14.667,1284972,0
2014-03-12,14.584,14.633,14.363,14.608,1363856,0
2014-03-13,14.628,14.663,14.358,14.496,1902031,0
2014-03-14,14.486,14.618,14.339,14.432,1300597,0
2014-03-17,14.5,14.608,14.344,14.363,1367369,0
2014-03-18,14.366,14.598,14.316,14.589,1290925,0
2014-03-19,14.647,14.75,14.396,14.451,995866,0
2014-03-20,14.447,14.673,14.391,14.589,1329035,0
2014-03-21,14.677,14.76,14.405,14.427,2656865,0
2014-03-24,14.482,14.544,14.061,14.177,1670246,0
2014-03-25,14.316,14.427,14.149,14.186,1158260,0
2014-03-26,14.239,14.312,13.946,13.946,1168355,0
2014-03-27,13.91,13.942,13.765,13.917,1430804,0
2014-03-28,13.917,14.354,13.833,14.277,2100591,0
2014-03-31,14.33,14.779,14.234,14.608,2530256,0
2014-04-01,14.663,14.718,14.477,14.538,2389832,0
2014-04-02,14.579,14.644,14.333,14.421,2813401,0
2014-04-03,14.557,14.567,14.203,14.241,1433524,0
2014-04-04,14.342,14.37,13.98,13.989,1568619,0
2014-04-07,13.844,13.915,13.252,13.257,3391386,0
2014-04-08,13.207,13.412,13.114,13.339,3073151,0
2014-04-09,13.38,13.492,13.262,13.429,2973782,0
2014-04-10,13.421,13.507,13.319,13.354,2388230,0
2014-04-11,13.172,13.442,13.104,13.292,1836839,0
2014-04-14,13.38,13.539,13.252,13.394,1679311,0
2014-04-15,13.442,13.462,12.937,13.286,1937193,0
2014-04-16,13.354,13.729,13.334,13.598,1293773,0
2014-04-17,13.557,13.788,13.482,13.653,1020613,0
2014-04-21,13.663,13.803,13.477,13.744,1364380,0
2014-04-22,13.717,14.044,13.625,14.025,2013437,0
2014-04-23,14.272,14.567,13.938,14.032,2753998,0
2014-04-24,14.232,14.32,13.838,14.18,1632296,0
2014-04-25,14.13,14.14,13.749,13.757,948256,0
2014-04-28,13.803,13.868,13.262,13.417,2784956,0
2014-04-29,13.412,13.502,13.286,13.334,1239918,0
2014-04-30,13.339,13.492,13.252,13.344,1571979,0
2014-05-01,13.408,13.539,13.248,13.507,2000348,0
2014-05-02,13.752,13.907,13.539,13.825,2136774,0
2014-05-05,13.883,14.017,13.648,13.878,1750380,0
2014-05-06,13.816,13.854,13.572,13.607,1601969,0
2014-05-07,13.61,13.708,13.35,13.625,1714689,0
2014-05-08,13.58,13.893,13.426,13.511,1549268,0
2014-05-09,13.487,13.539,13.371,13.524,1834042,0
2014-05-12,13.607,13.925,13.568,13.848,988249,0
2014-05-13,13.811,13.883,13.634,13.653,1122551,0
2014-05-14,13.648,13.702,13.432,13.502,1652175,0
2014-05-15,13.421,13.515,13.236,13.309,2025800,0
2014-05-16,13.217,13.435,13.217,13.398,1673073,0
2014-05-19,13.394,13.577,13.394,13.53,946713,0
2014-05-20,13.539,13.542,13.324,13.442,1401568,0
2014-05-21,13.507,13.593,13.408,13.507,1129268,0
2014-05-22,13.539,13.583,13.438,13.502,1340512,0
2014-05-23,13.524,13.658,13.432,13.607,1023524,0
2014-05-27,13.698,13.868,13.643,13.825,1724647,0
2014-05-28,13.77,13.772,13.497,13.507,1988382,0
2014-05-29,13.562,13.638,13.524,13.625,1029383,0
2014-05-30,13.59,13.607,13.44,13.458,1602458,0
2014-06-02,13.482,13.557,13.267,13.398,3384756,0
2014-06-03,13.389,13.412,13.217,13.319,2472704,0
2014-06-04,13.292,13.524,13.276,13.511,2063674,0
2014-06-05,13.515,13.708,13.417,13.648,1690467,0
2014-06-06,13.721,13.803,13.68,13.779,1464967,0
2014-06-09,13.744,13.844,13.634,13.653,1400850,0
2014-06-10,13.625,13.658,13.53,13.658,1446692,0
2014-06-11,13.619,13.625,13.334,13.487,1932839,0
2014-06-12,13.515,13.515,13.272,13.319,735895,0
2014-06-13,13.304,13.403,13.252,13.363,1101950,0
2014-06-16,13.286,13.371,13.162,13.248,1315897,0
2014-06-17,13.286,13.487,13.243,13.334,1737472,0
2014-06-18,13.299,13.429,13.267,13.412,921735,0
2014-06-19,13.458,13.492,13.217,13.394,1315129,0
2014-06-20,13.472,13.539,13.408,13.497,1609823,0
2014-06-23,13.502,13.539,13.429,13.472,715968,0
2014-06-24,13.408,13.572,13.408,13.492,1281270,0
2014-06-25,13.458,13.658,13.403,13.625,1302114,0
2014-06-26,13.625,13.653,13.429,13.477,1135528,0
2014-06-27,13.426,13.643,13.426,13.593,1888858,0
2014-06-30,13.552,13.6,13.354,13.539,2701041,0
2014-07-01,13.577,13.929,13.515,13.767,2879335,0
2014-07-02,13.785,13.962,13.77,13.854,1578721,0
2014-07-03,13.883,14.083,13.802,14.032,1061061,0
2014-07-07,13.907,14.182,13.854,14.163,2699715,0
2014-07-08,14.158,14.158,13.878,13.878,1653334,0
2014-07-09,13.903,14.055,13.903,14.032,1287223,0
2014-07-10,13.825,14.097,13.706,13.835,1604309,0
2014-07-11,13.858,13.887,13.766,13.848,778218,0
2014-07-14,13.962,13.962,13.788,13.811,1279558,0
2014-07-15,13.816,13.915,13.672,13.874,1213939,0
2014-07-16,13.99,13.99,13.647,13.692,1556805,0
2014-07-17,13.657,13.77,13.532,13.56,1172024,0
2014-07-18,13.623,13.696,13.522,13.541,1149873,0
2014-07-21,13.509,13.541,13.306,13.326,2125334,0
2014-07-22,13.395,13.519,13.341,13.42,1645623,0
2014-07-23,13.509,13.576,13.377,13.445,2232075,0
2014-07-24,13.702,13.802,13.239,13.588,2941951,0
2014-07-25,13.556,13.729,13.47,13.721,2767368,0
2014-07-28,13.686,13.729,13.509,13.676,2385554,0
2014-07-29,13.637,13.724,13.541,13.56,1883668,0
2014-07-30,13.584,13.647,13.532,13.593,2202683,0
2014-07-31,13.445,13.588,13.427,13.522,3182929,0
2014-08-01,13.47,13.632,13.199,13.601,3780365,0
2014-08-04,13.647,13.686,13.414,13.42,2128175,0
2014-08-05,13.326,13.408,13.222,13.346,1564039,0
2014-08-06,13.258,13.47,13.251,13.455,1576982,0
2014-08-07,13.495,13.56,13.273,13.301,854987,0
2014-08-08,13.306,13.427,13.232,13.373,1253321,0
2014-08-11,13.435,13.48,13.346,13.383,977915,0
2014-08-12,13.383,13.48,13.284,13.326,782785,0
2014-08-13,13.383,13.48,13.308,13.366,825454,0
2014-08-14,13.373,13.702,13.373,13.694,1340857,0
2014-08-15,13.747,13.825,13.623,13.82,2096787,0
2014-08-18,13.928,13.98,13.804,13.848,1219649,0
2014-08-19,13.858,13.907,13.628,13.676,1638320,0
2014-08-20,13.672,13.761,13.584,13.747,912910,0
2014-08-21,13.774,13.838,13.667,13.766,804765,0
2014-08-22,13.751,13.784,13.593,13.672,586171,0
2014-08-25,13.766,13.825,13.682,13.798,1222795,0
2014-08-26,13.816,13.874,13.761,13.807,1364250,0
2014-08-27,13.893,13.92,13.788,13.82,1213620,0
2014-08-28,13.774,13.848,13.676,13.825,877016,0
2014-08-29,13.844,13.844,13.702,13.825,630474,0
2014-09-02,13.802,13.97,13.747,13.858,1668371,0
2014-09-03,13.858,13.93,13.784,13.825,1055366,0
2014-09-04,13.864,14.032,13.747,13.781,1768677,0
2014-09-05,13.784,13.784,13.56,13.676,2165334,0
2014-09-08,13.647,13.747,13.588,13.747,1320524,0
2014-09-09,13.751,13.766,13.621,13.657,1642016,0
2014-09-10,13.692,13.716,13.607,13.662,1430519,0
2014-09-11,13.593,13.779,13.593,13.769,1244244,0
2014-09-12,13.761,13.851,13.704,13.833,1864340,0
2014-09-15,13.747,13.893,13.676,13.724,1652859,0
2014-09-16,13.739,13.844,13.684,13.729,1850869,0
2014-09-17,13.77,13.887,13.664,13.756,1233831,0
2014-09-18,13.83,13.858,13.628,13.672,1562371,0
2014-09-19,13.739,13.811,13.47,13.576,3119048,0
2014-09-22,13.596,13.596,13.278,13.351,1193019,0
2014-09-23,13.316,13.383,13.114,13.122,1561134,0
2014-09-24,13.168,13.186,13.074,13.139,1690455,0
2014-09-25,13.139,13.151,12.92,12.943,1510908,0
2014-09-26,13.021,13.08,12.803,12.969,1479492,0
2014-09-29,12.885,12.927,12.717,12.745,2199338,0
2014-09-30,12.798,12.866,12.474,12.526,2002793,0
2014-10-01,12.548,12.632,12.371,12.393,3874227,0
2014-10-02,12.849,13.036,12.492,12.985,2827170,0
2014-10-03,13.095,13.27,13,13.105,3852847,0
2014-10-06,13.159,13.238,13.046,13.088,1452118,0
2014-10-07,13.031,13.1,12.912,12.917,1836620,0
2014-10-08,12.912,13.338,12.875,13.313,2126593,0
2014-10-09,13.26,13.328,12.875,12.994,2970484,0
2014-10-10,12.985,13.171,12.797,13.019,3160489,0
2014-10-13,13.074,13.169,12.748,12.758,3229710,0
2014-10-14,12.857,13.013,12.729,12.829,2585276,0
2014-10-15,12.706,12.927,12.393,12.767,2505230,0
2014-10-16,12.57,12.917,12.466,12.839,3165021,0
2014-10-17,12.985,13.215,12.905,13.031,1926576,0
2014-10-20,12.985,13.135,12.885,13.13,1847378,0
2014-10-21,13.318,13.706,13.215,13.554,3676666,0
2014-10-22,14.434,14.743,14.123,14.72,6145058,0
2014-10-23,14.593,15.003,14.588,14.811,5890669,0
2014-10-24,14.811,14.935,14.73,14.895,2668791,0
2014-10-27,14.9,14.935,14.762,14.834,2467687,0
2014-10-28,14.782,15.272,14.782,15.258,2849546,0
2014-10-29,15.276,15.453,15.177,15.294,1994092,0
2014-10-30,15.21,15.308,15.124,15.294,1730784,0
2014-10-31,15.408,15.525,15.332,15.408,2904787,0
2014-11-03,15.173,15.506,15.132,15.38,1584210,0
2014-11-04,15.356,15.408,15.286,15.37,1449169,0
2014-11-05,15.398,15.774,15.337,15.769,2704951,0
2014-11-06,15.807,16.178,15.681,15.923,2936156,0
2014-11-07,15.943,15.952,15.638,15.653,1596724,0
2014-11-10,15.718,15.783,15.497,15.638,1324278,0
2014-11-11,15.629,15.847,15.504,15.798,1333983,0
2014-11-12,15.793,16.287,15.699,16.264,2845106,0
2014-11-13,16.233,16.416,15.791,16.238,1742859,0
2014-11-14,16.195,16.393,16.19,16.324,1170829,0
2014-11-17,16.329,16.715,16.287,16.416,4057401,0
2014-11-18,16.421,16.661,16.388,16.564,2083954,0
2014-11-19,16.594,16.706,16.388,16.634,1299264,0
2014-11-20,16.584,16.701,16.502,16.669,1221897,0
2014-11-21,16.725,16.862,16.589,16.614,1214018,0
2014-11-24,16.636,16.735,16.579,16.735,1461710,0
2014-11-25,16.787,16.797,16.493,16.579,1158413,0
2014-11-26,16.557,16.566,16.378,16.453,1750193,0
2014-11-28,16.527,16.768,16.47,16.735,977048,0
2014-12-01,16.627,16.683,16.517,16.537,1438869,0
2014-12-02,16.547,16.896,16.547,16.872,1429847,0
2014-12-03,16.901,17.281,16.833,17.252,1751938,0
2014-12-04,17.59,17.761,17.42,17.743,2561896,0
2014-12-05,17.652,17.932,17.55,17.83,2397738,0
2014-12-08,17.854,17.94,17.281,17.324,2531727,0
2014-12-09,17.07,17.523,16.946,17.504,2322996,0
2014-12-10,17.484,17.667,17.031,17.05,1675012,0
2014-12-11,17.19,17.355,17.084,17.107,1304113,0
2014-12-12,17.001,17.065,16.782,16.818,1370818,0
2014-12-15,16.857,16.985,16.527,16.706,1591536,0
2014-12-16,16.725,16.951,16.609,16.678,1490509,0
2014-12-17,16.807,17.103,16.618,17.084,1255113,0
2014-12-18,17.224,17.296,17.016,17.224,1608685,0
2014-12-19,17.129,17.398,17.089,17.224,2219188,0
2014-12-22,17.219,17.329,17.125,17.134,1813064,0
2014-12-23,17.286,17.463,17.177,17.337,1177514,0
2014-12-24,17.365,17.393,17.242,17.324,438407,0
2014-12-26,17.44,17.487,17.167,17.267,828564,0
2014-12-29,17.247,17.374,17.163,17.296,1550696,0
2014-12-30,17.333,17.41,17.167,17.233,1070829,0
2014-12-31,17.154,17.378,17.001,17.001,1487281,0
2015-01-02,17.262,17.599,16.678,16.876,1855447,0
2015-01-05,16.762,16.792,16.306,16.555,2292211,0
2015-01-06,16.613,16.677,16.046,16.226,2751484,0
2015-01-07,16.386,16.583,16.226,16.478,1070629,0
2015-01-08,16.658,17.007,16.583,16.867,2233245,0
2015-01-09,16.941,17.017,16.64,16.714,922260,0
2015-01-12,16.876,16.99,16.451,16.487,2092041,0
2015-01-13,16.714,16.926,16.187,16.424,929877,0
2015-01-14,16.251,16.336,15.949,16.197,1315075,0
2015-01-15,16.216,16.356,15.911,15.93,1262778,0
2015-01-16,15.93,16.266,15.694,16.226,2373402,0
2015-01-20,16.289,16.511,16.091,16.451,2214300,0
2015-01-21,16.525,16.621,16.356,16.505,2044303,0
2015-01-22,16.583,16.876,16.396,16.772,2327256,0
2015-01-23,16.792,16.857,16.555,16.658,1599168,0
2015-01-26,16.593,16.867,16.593,16.734,3101927,0
2015-01-27,16.535,16.734,16.496,16.545,3573616,0
2015-01-28,15.788,15.883,14.966,15.571,7039423,0
2015-01-29,15.599,15.925,15.363,15.817,2906559,0
2015-01-30,15.637,15.93,15.599,15.779,2836563,0
2015-02-02,15.788,16.017,15.628,15.987,2535578,0
2015-02-03,15.987,16.515,15.987,16.366,3585640,0
2015-02-04,16.297,16.535,16.206,16.271,2418652,0
2015-02-05,16.306,16.414,16.054,16.157,2435932,0
2015-02-06,16.206,16.468,16.137,16.316,1709595,0
2015-02-09,16.226,16.376,16.113,16.289,1207533,0
2015-02-10,16.478,16.478,16.187,16.226,1566180,0
2015-02-11,16.216,16.468,16.177,16.366,1251019,0
2015-02-12,16.478,16.649,16.346,16.583,1024637,0
2015-02-13,16.261,16.857,16.261,16.838,1315456,0
2015-02-17,16.81,16.912,16.575,16.743,1468007,0
2015-02-18,16.677,16.867,16.649,16.802,967584,0
2015-02-19,16.743,16.857,16.535,16.714,896191,0
2015-02-20,16.752,16.912,16.57,16.901,768377,0
2015-02-23,16.848,16.922,16.658,16.762,819993,0
2015-02-24,16.818,16.881,16.668,16.743,980597,0
2015-02-25,16.857,16.941,16.734,16.922,1016922,0
2015-02-26,16.971,17.017,16.762,16.848,693263,0
2015-02-27,16.848,16.848,16.658,16.658,977835,0
2015-03-02,16.686,16.971,16.686,16.876,1699969,0
2015-03-03,16.876,16.971,16.593,16.752,1882320,0
2015-03-04,16.705,16.752,16.545,16.613,964219,0
2015-03-05,16.668,16.714,16.478,16.631,731095,0
2015-03-06,16.555,16.668,16.424,16.565,1026623,0
2015-03-09,16.525,16.772,16.386,16.668,1332623,0
2015-03-10,16.505,16.545,16.346,16.496,1023662,0
2015-03-11,16.505,16.668,16.46,16.649,1553369,0
2015-03-12,16.743,17.007,16.677,16.997,798684,0
2015-03-13,16.896,16.905,16.686,16.772,1150586,0
2015-03-16,16.818,17.113,16.792,17.095,1092520,0
2015-03-17,17.017,17.196,16.931,17.15,1129752,0
2015-03-18,17.037,17.453,16.896,17.453,2490616,0
2015-03-19,17.347,17.548,17.313,17.521,2138605,0
2015-03-20,17.612,17.738,17.557,17.671,3636338,0
2015-03-23,17.729,17.773,17.592,17.671,1414489,0
2015-03-24,17.671,17.671,17.367,17.529,1207283,0
2015-03-25,17.521,17.557,17.122,17.254,2186203,0
2015-03-26,17.168,17.206,17.066,17.066,1056557,0
2015-03-27,17.085,17.206,16.981,17.186,876111,0
2015-03-30,17.283,17.492,17.235,17.339,1008750,0
2015-03-31,17.283,17.482,17.122,17.303,1523228,0
2015-04-01,17.254,17.283,16.922,17.017,2005334,0
2015-04-02,16.99,17.16,16.99,17.095,1509504,0
2015-04-06,17.027,17.359,16.931,17.331,2345813,0
2015-04-07,17.377,17.464,17.151,17.16,1176253,0
2015-04-08,17.169,17.236,17.066,17.226,1734640,0
2015-04-09,17.179,17.349,17.095,17.169,1419932,0
2015-04-10,17.169,17.304,17.151,17.304,1297636,0
2015-04-13,17.304,17.304,16.866,16.885,1244880,0
2015-04-14,16.781,16.981,16.733,16.981,1834572,0
2015-04-15,17.007,17.113,16.847,17.056,1924687,0
2015-04-16,17.113,17.255,16.809,16.837,1243991,0
2015-04-17,16.684,16.827,16.601,16.781,1877429,0
2015-04-20,16.905,17.275,16.905,17.226,1687487,0
2015-04-21,17.314,17.377,17.131,17.255,1478998,0
2015-04-22,17.576,17.615,16.713,17.341,2867681,0
2015-04-23,17.341,17.474,17.141,17.207,1451164,0
2015-04-24,17.207,17.255,16.99,17.037,1773591,0
2015-04-27,17.095,17.226,16.895,16.895,1654295,0
2015-04-28,16.922,16.971,16.761,16.885,1591604,0
2015-04-29,16.857,16.997,16.647,16.752,1745275,0
2015-04-30,16.619,16.713,16.457,16.475,1215289,0
2015-05-01,16.503,16.801,16.503,16.656,1109567,0
2015-05-04,16.905,16.905,16.581,16.638,928131,0
2015-05-05,16.601,16.713,16.411,16.429,871691,0
2015-05-06,16.573,16.581,16.257,16.466,1986037,0
2015-05-07,16.533,16.629,16.475,16.591,1633793,0
2015-05-08,16.733,16.827,16.494,16.591,2515033,0
2015-05-11,16.563,16.656,16.494,16.611,1725795,0
2015-05-12,16.553,16.638,16.421,16.591,649487,0
2015-05-13,16.638,16.684,16.485,16.503,1534889,0
2015-05-14,16.601,16.619,16.503,16.513,1334809,0
2015-05-15,16.543,16.619,16.513,16.619,1317279,0
2015-05-18,16.513,16.704,16.513,16.684,1209736,0
2015-05-19,16.713,16.833,16.503,16.553,1438247,0
2015-05-20,16.533,16.684,16.513,16.616,888857,0
2015-05-21,16.601,16.742,16.533,16.581,1295952,0
2015-05-22,16.619,16.704,16.466,16.523,1068184,0
2015-05-26,16.448,16.611,16.212,16.411,1812733,0
2015-05-27,16.438,16.619,16.363,16.563,1736850,0
2015-05-28,16.543,16.611,16.383,16.503,845419,0
2015-05-29,16.503,16.563,16.257,16.313,1201812,0
2015-06-01,16.363,16.591,16.257,16.466,1527583,0
2015-06-02,16.421,16.543,16.383,16.466,1582372,0
2015-06-03,16.438,16.656,16.411,16.513,2615070,0
2015-06-04,16.438,16.591,16.323,16.373,680672,0
2015-06-05,16.353,16.429,16.231,16.343,927815,0
2015-06-08,16.333,16.353,16.133,16.143,946455,0
2015-06-09,16.143,16.212,16.026,16.183,1164924,0
2015-06-10,16.24,16.513,16.115,16.407,1495420,0
2015-06-11,16.403,16.499,16.252,16.333,1445695,0
2015-06-12,16.286,16.373,16.222,16.303,747539,0
2015-06-15,16.143,16.173,15.963,16.087,967200,0
2015-06-16,16.153,16.286,16.068,16.257,1233718,0
2015-06-17,16.313,16.383,16.012,16.143,1309008,0
2015-06-18,16.115,16.277,16.077,16.203,786605,0
2015-06-19,16.163,16.303,16.105,16.143,1783709,0
2015-06-22,16.212,16.247,16.058,16.183,1665668,0
2015-06-23,16.173,16.503,16.153,16.485,1175995,0
2015-06-24,16.448,16.523,16.286,16.296,971094,0
2015-06-25,16.323,16.429,16.153,16.222,710366,0
2015-06-26,16.231,16.383,16.143,16.286,2179751,0
2015-06-29,16.002,16.115,15.574,15.602,1638394,0
2015-06-30,15.727,15.763,15.518,15.592,1834666,0
2015-07-01,15.688,15.707,15.508,15.661,2132155,0
2015-07-02,15.742,15.75,15.569,15.675,1384916,0
2015-07-06,15.492,15.779,15.378,15.578,2417213,0
2015-07-07,15.569,15.656,15.32,15.636,1225682,0
2015-07-08,15.435,15.636,15.187,15.245,3041682,0
2015-07-09,15.416,15.465,15.283,15.31,1437715,0
2015-07-10,15.502,15.626,15.426,15.54,905015,0
2015-07-13,15.732,15.759,15.646,15.75,1268949,0
2015-07-14,15.75,15.817,15.646,15.798,1550671,0
2015-07-15,15.759,15.827,15.656,15.666,892115,0
2015-07-16,15.779,15.779,15.587,15.636,1396545,0
2015-07-17,15.683,15.742,15.31,15.656,2024683,0
2015-07-20,15.656,15.75,15.502,15.75,1824905,0
2015-07-21,15.712,15.75,15.616,15.702,1671957,0
2015-07-22,15.636,15.769,15.55,15.683,2755587,0
2015-07-23,15.827,15.827,15.397,15.512,2142639,0
2015-07-24,15.475,15.569,15.273,15.397,2695035,0
2015-07-27,15.302,15.358,15.055,15.083,1431011,0
2015-07-28,15.158,15.407,15.055,15.349,1534723,0
2015-07-29,15.378,15.411,15.31,15.368,2171697,0
2015-07-30,15.283,15.388,15.187,15.349,1544465,0
2015-07-31,15.445,15.666,15.236,15.349,2213560,0
2015-08-03,15.426,15.465,15.168,15.445,2057391,0
2015-08-04,15.435,15.712,15.416,15.502,1303623,0
2015-08-05,15.636,15.759,15.492,15.531,1561644,0
2015-08-06,15.531,15.636,15.358,15.522,1232452,0
2015-08-07,15.512,15.656,15.502,15.646,984424,0
2015-08-10,15.712,16.038,15.606,16.009,1198550,0
2015-08-11,15.722,15.903,14.845,14.882,3310272,0
2015-08-12,14.776,14.835,14.319,14.691,3688990,0
2015-08-13,14.653,15.065,14.567,14.902,1402096,0
2015-08-14,14.91,14.997,14.796,14.967,975099,0
2015-08-17,14.882,15.349,14.796,15.349,1862724,0
2015-08-18,15.33,15.483,15.138,15.187,2454613,0
2015-08-19,15.148,15.264,14.977,15.168,2535381,0
2015-08-20,14.977,15.055,14.557,14.567,1899388,0
2015-08-21,14.462,14.739,14.386,14.405,2908534,0
2015-08-24,13.649,14.528,13.212,14.204,4825893,0
2015-08-25,14.595,14.662,14.089,14.089,3247327,0
2015-08-26,14.462,14.605,14.26,14.576,3350934,0
2015-08-27,14.746,14.796,14.472,14.739,3574175,0
2015-08-28,14.681,14.862,14.635,14.825,1707261,0
2015-08-31,14.756,14.845,14.729,14.796,2671045,0
2015-09-01,14.462,14.796,14.443,14.519,2156886,0
2015-09-02,14.644,14.845,14.595,14.825,2275265,0
2015-09-03,14.585,15.129,13.611,14.987,1927359,0
2015-09-04,14.845,15.245,14.499,15.016,3637553,0
2015-09-08,15.283,15.455,15.177,15.264,3003448,0
2015-09-09,15.465,15.587,15.264,15.33,2937344,0
2015-09-10,15.33,15.388,15.207,15.349,2491874,0
2015-09-11,15.168,15.435,15.129,15.368,1989273,0
2015-09-14,15.397,15.397,15.245,15.264,2476087,0
2015-09-15,15.33,15.388,15.216,15.33,3057191,0
2015-09-16,15.378,15.465,15.273,15.445,2653865,0
2015-09-17,15.368,15.626,15.273,15.445,1549524,0
2015-09-18,15.197,15.465,15.091,15.11,3533005,0
2015-09-21,15.129,15.31,15.074,15.197,4511036,0
2015-09-22,15.074,15.216,14.691,14.776,4251967,0
2015-09-23,14.806,14.872,14.63,14.746,3373236,0
2015-09-24,14.653,14.756,14.051,14.347,7101987,0
2015-09-25,14.538,14.585,14.251,14.309,3398912,0
2015-09-28,14.28,14.309,14.079,14.156,3211712,0
2015-09-29,14.176,14.509,14.099,14.396,3656096,0
2015-09-30,14.576,14.816,14.528,14.796,2356662,0
2015-10-01,14.862,15.045,14.625,14.862,1971989,0
2015-10-02,14.691,14.937,14.595,14.91,1701603,0
2015-10-05,15.088,15.194,14.982,15.106,1993987,0
2015-10-06,15.164,15.213,14.859,14.887,1606286,0
2015-10-07,15.051,15.271,14.952,15.184,2084444,0
2015-10-08,15.194,15.347,15.079,15.299,1707660,0
2015-10-09,15.357,15.473,15.223,15.299,1727143,0
2015-10-12,15.317,15.481,15.243,15.424,898966,0
2015-10-13,15.386,15.414,15.079,15.106,1249331,0
2015-10-14,15.174,15.317,15.032,15.07,1571608,0
2015-10-15,15.125,15.337,14.962,15.116,1634520,0
2015-10-16,15.079,15.271,15.032,15.164,1493239,0
2015-10-19,15.106,15.299,15.07,15.097,1406354,0
2015-10-20,15.213,15.414,15.134,15.376,3483707,0
2015-10-21,15.961,16.076,14.82,14.923,3933244,0
2015-10-22,14.923,15.463,14.859,15.366,3288730,0
2015-10-23,15.586,15.645,15.405,15.539,1655565,0
2015-10-26,15.539,15.769,15.386,15.692,1984074,0
2015-10-27,15.674,15.722,15.376,15.443,1978030,0
2015-10-28,15.453,15.847,15.453,15.827,2048464,0
2015-10-29,15.837,15.837,15.366,15.414,1583154,0
2015-10-30,15.414,15.798,15.357,15.732,3154847,0
2015-11-02,15.857,16.072,15.74,16.029,2098010,0
2015-11-03,16.048,16.067,15.899,15.971,1960082,0
2015-11-04,16.02,16.067,15.807,15.904,1459630,0
2015-11-05,15.857,15.952,15.655,15.913,1752254,0
2015-11-06,15.942,16.029,15.606,15.817,2246732,0
2015-11-09,15.788,15.837,15.692,15.807,3130285,0
2015-11-10,15.866,15.913,15.722,15.798,2618689,0
2015-11-11,15.847,15.932,15.769,15.913,1398426,0
2015-11-12,15.798,15.932,15.615,15.635,2551696,0
2015-11-13,15.596,15.904,15.07,15.327,4159229,0
2015-11-16,15.252,15.52,15.213,15.51,2456467,0
2015-11-17,15.52,15.682,15.453,15.559,1363107,0
2015-11-18,15.665,15.817,15.568,15.798,1592946,0
2015-11-19,15.769,15.837,15.635,15.769,1193432,0
2015-11-20,15.837,16.104,15.779,16.057,1561691,0
2015-11-23,16.203,16.232,16.029,16.076,1915413,0
2015-11-24,16.039,16.104,15.857,15.98,1729123,0
2015-11-25,16.029,16.133,16,16.048,1232141,0
2015-11-27,16.095,16.212,15.942,16.095,802048,0
2015-11-30,16.193,16.232,15.98,16.067,1496574,0
2015-12-01,16.124,16.153,15.98,16.02,2247911,0
2015-12-02,16.02,16.057,15.702,15.707,2055208,0
2015-12-03,15.692,15.764,15.434,15.51,1891970,0
2015-12-04,15.568,15.742,15.481,15.732,1434164,0
2015-12-07,15.674,15.769,15.491,15.615,1715579,0
2015-12-08,15.586,15.682,15.473,15.539,1398936,0
2015-12-09,15.53,15.665,15.289,15.357,2083053,0
2015-12-10,15.395,15.453,15.174,15.28,1730685,0
2015-12-11,15.051,15.184,14.982,15.079,1948753,0
2015-12-14,15.125,15.144,14.83,14.932,2684251,0
2015-12-15,14.972,15.204,14.78,15.144,3620051,0
2015-12-16,15.28,15.376,15.061,15.289,3711320,0
2015-12-17,15.327,15.357,15.097,15.116,1688176,0
2015-12-18,15.097,15.154,14.81,14.81,4760087,0
2015-12-21,14.952,15.106,14.887,15.088,2067529,0
2015-12-22,15.088,15.357,15.07,15.317,2214082,0
2015-12-23,15.386,15.779,15.366,15.635,2018456,0
2015-12-24,15.682,15.807,15.635,15.732,1084029,0
2015-12-28,15.692,15.759,15.549,15.75,1806765,0
2015-12-29,15.837,15.911,15.722,15.769,1878831,0
2015-12-30,15.779,15.827,15.549,15.635,1282003,0
2015-12-31,15.586,15.63,15.357,15.366,1591946,0
2016-01-04,15.097,15.194,14.897,15.12,2115165,0
2016-01-05,15.189,15.209,14.688,14.707,2930239,0
2016-01-06,14.562,14.562,14.078,14.118,3917942,0
2016-01-07,13.684,13.992,13.634,13.644,3699408,0
2016-01-08,13.733,13.886,13.53,13.569,5603836,0
2016-01-11,13.684,13.733,13.362,13.694,6394183,0
2016-01-12,13.837,13.867,13.606,13.78,3453957,0
2016-01-13,13.955,13.955,13.124,13.258,3987582,0
2016-01-14,13.258,13.334,12.845,13.124,6151349,0
2016-01-15,12.777,12.99,12.671,12.94,4438727,0
2016-01-19,13.018,13.258,12.93,13.114,4870676,0
2016-01-20,13,13.114,12.661,13.01,3392363,0
2016-01-21,13.094,13.258,12.853,12.892,3514570,0
2016-01-22,13.114,13.501,12.872,13.163,3061787,0
2016-01-25,13.173,13.201,12.877,12.99,2611625,0
2016-01-26,13.084,13.441,13.038,13.423,4490922,0
2016-01-27,13.084,13.268,12.689,12.882,8287792,0
2016-01-28,13.511,13.983,12.478,12.902,8373546,0
2016-01-29,12.738,13.211,12.545,13.206,5514152,0
2016-02-01,13.075,13.471,12.902,13.375,3531254,0
2016-02-02,13.317,13.521,13.109,13.239,4146355,0
2016-02-03,13.385,13.413,12.807,13.23,4300007,0
2016-02-04,13.153,13.471,13.027,13.144,3262453,0
2016-02-05,13.056,13.134,12.787,12.863,3397057,0
2016-02-08,12.679,12.911,12.565,12.845,3775098,0
2016-02-09,12.679,13.193,12.679,13.047,3827900,0
2016-02-10,13.094,13.404,13.056,13.075,4368259,0
2016-02-11,12.863,13.357,12.863,13.134,4639156,0
2016-02-12,13.239,13.559,13.163,13.501,2224632,0
2016-02-16,13.606,13.751,13.521,13.694,2174502,0
2016-02-17,13.79,14.069,13.679,14.059,2063858,0
2016-02-18,14.059,14.148,13.925,14.05,1670229,0
2016-02-19,13.955,14.118,13.857,14.05,1452742,0
2016-02-22,14.167,14.281,14.059,14.186,1428535,0
2016-02-23,14.177,14.215,13.837,13.857,1634998,0
2016-02-24,13.723,13.847,13.501,13.837,2162681,0
2016-02-25,13.857,13.857,13.606,13.78,2363780,0
2016-02-26,13.896,14.022,13.766,13.973,1564532,0
2016-02-29,14.002,14.281,14.002,14.05,1774993,0
2016-03-01,14.215,14.524,14.128,14.436,1614474,0
2016-03-02,14.426,14.63,14.36,14.524,1660656,0
2016-03-03,14.543,14.946,14.484,14.927,2236169,0
2016-03-04,14.881,15.194,14.783,15.13,3194148,0
2016-03-07,15.026,15.276,15.026,15.169,1828616,0
2016-03-08,15.139,15.169,14.778,14.871,1589993,0
2016-03-09,14.917,15.144,14.901,15.016,1616087,0
2016-03-10,15.056,15.101,14.639,14.853,1387987,0
2016-03-11,14.946,15.199,14.946,15.075,1212750,0
2016-03-14,14.956,15.066,14.956,14.966,1647736,0
2016-03-15,14.901,15.12,14.853,15.046,1626335,0
2016-03-16,14.966,15.258,14.917,15.209,2439501,0
2016-03-17,15.169,15.286,15.066,15.209,1820480,0
2016-03-18,15.13,15.267,15.046,15.248,3240330,0
2016-03-21,15.239,15.304,15.194,15.286,1356360,0
2016-03-22,15.229,15.248,15.084,15.111,1749622,0
2016-03-23,15.111,15.13,14.881,14.881,1301280,0
2016-03-24,14.783,14.927,14.707,14.891,1322752,0
2016-03-28,14.976,15.066,14.803,14.901,1830305,0
2016-03-29,14.901,15.214,14.803,15.149,2176661,0
2016-03-30,15.219,15.295,15.101,15.248,2612185,0
2016-03-31,15.229,15.343,15.13,15.139,2234340,0
2016-04-01,15.066,15.092,14.833,14.917,2671523,0
2016-04-04,14.966,14.996,14.649,14.658,2217590,0
2016-04-05,14.595,14.759,14.537,14.615,1904731,0
2016-04-06,14.644,14.731,14.488,14.683,2062741,0
2016-04-07,14.635,14.693,14.348,14.469,2970156,0
2016-04-08,14.576,14.774,14.488,14.518,1576752,0
2016-04-11,14.547,14.726,14.518,14.576,1272182,0
2016-04-12,14.566,14.819,14.542,14.779,1453732,0
2016-04-13,14.915,15.187,14.849,15.177,2271690,0
2016-04-14,15.157,15.332,15.118,15.202,1004894,0
2016-04-15,15.137,15.312,15.081,15.137,930642,0
2016-04-18,15.147,15.192,15.033,15.118,1839880,0
2016-04-19,15.237,15.634,15.227,15.604,2931282,0
2016-04-20,15.118,15.691,15.118,15.584,2530257,0
2016-04-21,15.584,15.691,15.401,15.517,3165234,0
2016-04-22,15.624,15.769,15.266,15.391,2610165,0
2016-04-25,15.46,15.594,15.371,15.546,1857202,0
2016-04-26,15.584,15.769,15.556,15.741,1737987,0
2016-04-27,15.779,15.905,15.604,15.711,1764763,0
2016-04-28,15.624,15.779,15.46,15.614,1979426,0
2016-04-29,15.576,15.701,15.507,15.566,1647086,0
2016-05-02,15.682,15.789,15.584,15.741,3318598,0
2016-05-03,15.673,15.789,15.488,15.789,2025541,0
2016-05-04,15.673,15.808,15.546,15.589,1980093,0
2016-05-05,15.664,15.769,15.566,15.634,1287973,0
2016-05-06,15.604,15.721,15.502,15.604,1246707,0
2016-05-09,15.576,15.711,15.566,15.614,1277202,0
2016-05-10,15.721,15.799,15.629,15.769,1005436,0
2016-05-11,15.731,15.886,15.644,15.741,1359160,0
2016-05-12,15.759,15.924,15.664,15.838,1726261,0
2016-05-13,15.779,15.905,15.691,15.741,2856063,0
2016-05-16,15.721,15.741,15.614,15.701,1652618,0
2016-05-17,15.624,15.701,15.41,15.45,1864804,0
2016-05-18,15.488,15.843,15.45,15.536,4082994,0
2016-05-19,15.488,15.536,15.157,15.275,2577728,0
2016-05-20,15.371,15.546,15.304,15.386,1799110,0
2016-05-23,15.332,15.352,15.003,15.118,3014678,0
2016-05-24,15.147,15.332,15.118,15.266,3350461,0
2016-05-25,15.342,15.838,15.342,15.799,3448869,0
2016-05-26,15.799,15.895,15.75,15.876,1430425,0
2016-05-27,15.867,15.974,15.833,15.944,1430327,0
2016-05-31,15.604,16.108,15.604,16.089,1901956,0
2016-06-01,16.013,16.013,15.604,15.789,2179584,0
2016-06-02,15.789,16.098,15.741,16.089,1948606,0
2016-06-03,16.013,16.051,15.799,15.876,1492102,0
2016-06-06,15.905,15.993,15.808,15.934,1612079,0
2016-06-07,15.924,16.032,15.886,15.974,1610869,0
2016-06-08,15.974,16.06,15.858,15.944,1376555,0
2016-06-09,15.867,15.905,15.701,15.799,1746395,0
2016-06-10,15.711,15.721,15.46,15.507,1507312,0
2016-06-13,15.45,15.497,15.266,15.275,1265351,0
2016-06-14,15.256,15.332,15.118,15.207,1221288,0
2016-06-15,15.256,15.634,15.231,15.435,1601367,0
2016-06-16,15.391,15.42,15.192,15.391,1678738,0
2016-06-17,15.352,15.536,15.304,15.381,2147773,0
2016-06-20,15.556,15.808,15.536,15.711,1250564,0
2016-06-21,15.721,15.721,15.488,15.546,1161849,0
2016-06-22,15.604,15.721,15.507,15.512,913098,0
2016-06-23,15.654,15.823,15.614,15.808,1101429,0
2016-06-24,15.227,15.237,14.907,14.953,3542230,0
2016-06-27,14.849,14.907,14.254,14.274,3000291,0
2016-06-28,14.45,14.625,14.343,14.537,5318747,0
2016-06-29,14.712,15.118,14.625,15.081,3262495,0
2016-06-30,15.167,15.187,14.887,14.993,2747916,0
2016-07-01,15.09,15.285,14.924,14.993,3067015,0
2016-07-05,14.924,14.924,14.534,14.593,2194788,0
2016-07-06,14.553,14.661,14.31,14.652,3595110,0
2016-07-07,14.671,14.906,14.525,14.7,2460126,0
2016-07-08,14.876,15.129,14.876,15.053,3251691,0
2016-07-11,15.1,15.363,15.1,15.277,2029089,0
2016-07-12,15.433,15.638,15.423,15.549,1904217,0
2016-07-13,15.539,15.658,15.413,15.5,1856442,0
2016-07-14,15.598,16.009,15.579,15.685,2432511,0
2016-07-15,15.648,15.794,15.559,15.705,1384000,0
2016-07-18,15.413,15.833,15.413,15.764,1018174,0
2016-07-19,15.715,15.823,15.588,15.677,1188134,0
2016-07-20,15.764,15.876,15.715,15.803,1528890,0
2016-07-21,15.853,16.028,15.853,15.96,2715203,0
2016-07-22,16.595,17.218,16.447,17.18,6376545,0
2016-07-25,17.18,17.248,16.848,17.198,4135477,0
2016-07-26,17.121,17.423,16.975,17.374,2496333,0
2016-07-27,17.423,17.813,17.383,17.756,4809044,0
2016-07-28,17.56,17.568,17.18,17.248,2882771,0
2016-07-29,17.228,17.337,17.108,17.248,2141173,0
2016-08-01,17.218,17.308,17.107,17.14,1652340,0
2016-08-02,17.14,17.14,16.691,16.73,2211913,0
2016-08-03,16.74,17.083,16.691,16.935,1680438,0
2016-08-04,16.887,17.023,16.877,16.935,1220966,0
2016-08-05,17.003,17.318,16.955,17.278,1361024,0
2016-08-08,17.278,17.551,17.278,17.493,2154393,0
2016-08-09,17.433,17.578,17.433,17.568,2360755,0
2016-08-10,17.56,17.774,17.473,17.608,2696118,0
2016-08-11,17.678,17.803,17.604,17.756,1462167,0
2016-08-12,17.698,17.813,17.615,17.648,867747,0
2016-08-15,17.728,17.863,17.725,17.838,1038340,0
2016-08-16,17.718,17.784,17.613,17.628,1372972,0
2016-08-17,17.628,17.638,17.458,17.542,1547850,0
2016-08-18,17.523,17.698,17.483,17.598,1988869,0
2016-08-19,17.513,17.751,17.513,17.568,2483204,0
2016-08-22,17.551,17.688,17.493,17.608,1324756,0
2016-08-23,17.638,17.728,17.513,17.56,3841454,0
2016-08-24,17.568,17.573,17.393,17.483,1643792,0
2016-08-25,17.383,17.527,17.278,17.483,1789603,0
2016-08-26,17.532,17.618,17.393,17.453,1426732,0
2016-08-29,17.483,17.613,17.365,17.542,1755989,0
2016-08-30,17.542,17.608,17.346,17.433,1642527,0
2016-08-31,17.423,17.513,17.278,17.365,1398978,0
2016-09-01,17.403,17.523,17.208,17.303,1328774,0
2016-09-02,17.336,17.433,17.248,17.433,1500705,0
2016-09-06,17.523,17.56,17.258,17.288,3897936,0
2016-09-07,17.336,17.503,17.268,17.473,2076210,0
2016-09-08,17.463,17.463,17.14,17.16,2826592,0
2016-09-09,16.994,16.994,16.486,16.545,3025816,0
2016-09-12,16.4,17.093,16.291,17.088,2416103,0
2016-09-13,16.906,17.053,16.838,16.897,1463654,0
2016-09-14,16.945,17.013,16.828,16.897,1574393,0
2016-09-15,16.887,17.093,16.868,17.023,1321096,0
2016-09-16,16.994,17.053,16.838,17.003,2060319,0
2016-09-19,17.121,17.218,16.975,17.018,916525,0
2016-09-20,17.13,17.16,16.925,16.975,928614,0
2016-09-21,17.023,17.218,16.985,17.155,1462144,0
2016-09-22,17.318,17.346,17.16,17.288,1971238,0
2016-09-23,17.228,17.322,17.14,17.208,1081533,0
2016-09-26,17.13,17.18,17.013,17.023,1101446,0
2016-09-27,17.013,17.13,16.945,17.083,1498031,0
2016-09-28,17.17,17.218,17.013,17.218,989116,0
2016-09-29,17.13,17.208,16.955,17.013,1066654,0
2016-09-30,17.053,17.263,16.985,17.14,2384218,0
2016-10-03,17.102,17.18,16.985,17.003,3690999,0
2016-10-04,17.003,17.278,16.965,17.093,1675928,0
2016-10-05,17.199,17.641,17.18,17.553,2709751,0
2016-10-06,17.553,17.581,17.37,17.571,1492511,0
2016-10-07,17.553,17.621,17.294,17.465,1546347,0
2016-10-10,17.495,17.671,17.375,17.385,862788,0
2016-10-11,17.319,17.366,17.18,17.279,1563399,0
2016-10-12,17.289,17.445,17.209,17.385,1366485,0
2016-10-13,17.219,17.279,17.033,17.17,1595757,0
2016-10-14,17.249,17.289,17.083,17.121,1564346,0
2016-10-17,17.063,17.269,17.053,17.102,1452180,0
2016-10-18,17.269,17.269,16.817,16.944,1450972,0
2016-10-19,16.934,17.18,16.91,17.112,2926862,0
2016-10-20,16.847,17.534,16.718,16.738,4925370,0
2016-10-21,16.68,16.795,16.463,16.704,2260592,0
2016-10-24,16.837,16.914,16.522,16.718,1947865,0
2016-10-25,16.612,16.68,16.316,16.454,2248341,0
2016-10-26,16.434,16.68,16.396,16.641,2475929,0
2016-10-27,16.641,16.65,16.326,16.416,2415939,0
2016-10-28,16.356,16.631,16.287,16.454,2213973,0
2016-10-31,16.444,16.65,16.434,16.592,2000014,0
2016-11-01,16.631,16.631,16.2,16.267,1443235,0
2016-11-02,16.287,16.361,16.081,16.2,2108310,0
2016-11-03,16.219,16.376,16.097,16.17,1364050,0
2016-11-04,16.17,16.406,16.071,16.229,1611374,0
2016-11-07,16.532,16.621,16.229,16.483,1807503,0
2016-11-08,16.396,16.582,16.316,16.502,1207917,0
2016-11-09,15.885,16.522,15.757,16.426,2743802,0
2016-11-10,16.602,16.867,16.336,16.631,2686832,0
2016-11-11,16.522,16.905,16.502,16.867,2370385,0
2016-11-14,16.934,17.229,16.827,16.924,1857987,0
2016-11-15,16.905,17.083,16.896,17.003,1122019,0
2016-11-16,16.984,17.553,16.984,17.485,2833001,0
2016-11-17,17.525,17.701,17.385,17.701,3816313,0
2016-11-18,17.631,17.759,17.581,17.671,3245246,0
2016-11-21,17.681,17.857,17.677,17.817,1875491,0
2016-11-22,17.837,18.073,17.681,18.063,2022428,0
2016-11-23,18.053,18.122,17.994,18.073,1974515,0
2016-11-25,18.103,18.151,18.073,18.142,512298,0
2016-11-28,18.113,18.161,17.887,17.907,1948526,0
2016-11-29,17.927,18.083,17.887,17.945,1425048,0
2016-11-30,18.053,18.249,17.817,18.142,1644320,0
2016-12-01,18.151,18.643,18.113,18.643,2969995,0
2016-12-02,18.593,18.643,18.151,18.279,2041142,0
2016-12-05,18.417,18.529,18.318,18.485,1697086,0
2016-12-06,18.495,18.643,18.407,18.603,1577597,0
2016-12-07,18.613,19.31,18.593,19.231,2560209,0
2016-12-08,19.211,19.516,19.084,19.496,2131483,0
2016-12-09,19.506,19.623,19.422,19.526,1520392,0
2016-12-12,19.387,19.506,19.285,19.486,1655986,0
2016-12-13,19.623,20.004,19.546,19.888,3358504,0
2016-12-14,19.799,19.928,19.569,19.742,3257516,0
2016-12-15,19.712,19.948,19.564,19.762,2388863,0
2016-12-16,19.789,19.918,19.632,19.692,3286703,0
2016-12-19,19.632,19.667,19.466,19.613,2304214,0
2016-12-20,19.652,19.772,19.546,19.613,1783291,0
2016-12-21,19.692,19.893,19.593,19.838,1666283,0
2016-12-22,19.898,19.928,19.546,19.642,1153522,0
2016-12-23,19.613,19.742,19.569,19.672,1065889,0
2016-12-27,19.632,19.923,19.632,19.762,939404,0
2016-12-28,19.772,19.828,19.506,19.546,1011316,0
2016-12-29,19.556,19.712,19.456,19.583,3483449,0
2016-12-30,19.682,19.682,19.27,19.32,1500948,0
2017-01-03,19.427,20.014,19.427,19.888,2471749,0
2017-01-04,19.968,20.469,19.908,20.381,3548469,0
2017-01-05,20.332,20.352,19.918,20.115,1703304,0
2017-01-06,20.155,20.381,20.035,20.223,2352452,0
2017-01-09,20.252,20.42,19.923,19.987,1444306,0
2017-01-10,20.035,20.4,20.005,20.372,1676103,0
2017-01-11,20.391,20.4,20.175,20.362,1979629,0
2017-01-12,20.312,20.372,19.958,20.262,1646914,0
2017-01-13,20.391,20.588,20.282,20.588,1661878,0
2017-01-17,20.559,20.564,20.312,20.4,1543671,0
2017-01-18,20.381,20.588,20.145,20.549,1744629,0
2017-01-19,20.578,20.667,20.484,20.544,2055857,0
2017-01-20,20.598,20.726,20.519,20.716,2122592,0
2017-01-23,20.696,20.795,20.499,20.696,2735762,0
2017-01-24,20.795,21.238,20.706,21.189,2920269,0
2017-01-25,21.327,21.554,21.288,21.445,2106575,0
2017-01-26,21.475,21.572,21.233,21.346,2675817,0
2017-01-27,19.671,21.228,19.661,20.923,5695756,0
2017-01-30,20.676,20.775,20.41,20.617,2298256,0
2017-01-31,20.529,20.696,20.372,20.588,2213851,0
2017-02-01,20.607,20.696,20.232,20.352,3543506,0
2017-02-02,20.391,20.529,19.958,19.997,2825679,0
2017-02-03,20.045,20.203,19.958,20.135,2088796,0
2017-02-06,19.968,20.14,19.908,20.065,975448,0
2017-02-07,20.155,20.185,19.828,19.868,1922577,0
2017-02-08,19.799,19.888,19.641,19.848,1458372,0
2017-02-09,19.948,20.185,19.836,20.105,1658006,0
2017-02-10,20.165,20.232,20.095,20.193,1460915,0
2017-02-13,20.232,20.391,20.185,20.272,1028739,0
2017-02-14,20.272,20.322,20.165,20.302,1202600,0
2017-02-15,20.272,20.307,20.12,20.213,1325780,0
2017-02-16,20.223,20.41,20.12,20.223,1665069,0
2017-02-17,20.135,20.332,20.015,20.322,922990,0
2017-02-21,20.322,20.676,20.213,20.667,1934256,0
2017-02-22,20.637,20.647,20.469,20.647,1537390,0
2017-02-23,20.696,20.805,20.519,20.598,1460325,0
2017-02-24,20.44,20.583,20.175,20.578,1385373,0
2017-02-27,20.529,20.918,20.438,20.903,1847784,0
2017-02-28,20.854,20.903,20.667,20.726,2753038,0
2017-03-01,20.942,21.435,20.864,21.189,2376402,0
2017-03-02,21.199,21.273,20.972,21.101,2182126,0
2017-03-03,21.081,21.268,20.854,21.268,2013160,0
2017-03-06,21.149,21.149,20.736,20.819,1188593,0
2017-03-07,20.795,20.933,20.706,20.884,1665358,0
2017-03-08,20.942,21.159,20.814,21.061,1484268,0
2017-03-09,21.111,21.134,20.894,20.982,1218718,0
2017-03-10,21.121,21.337,21.051,21.209,1638847,0
2017-03-13,21.179,21.485,19.721,21.465,1996867,0
2017-03-14,21.416,21.564,21.29,21.504,1590897,0
2017-03-15,21.583,21.781,21.485,21.731,2161504,0
2017-03-16,21.731,21.791,21.573,21.751,1188985,0
2017-03-17,21.781,21.8,21.504,21.573,1910701,0
2017-03-20,21.573,21.642,21.425,21.495,963006,0
2017-03-21,21.613,21.642,20.795,20.854,2082174,0
2017-03-22,20.844,20.894,20.549,20.746,2587378,0
2017-03-23,20.814,20.844,20.588,20.657,2213559,0
2017-03-24,20.726,20.942,20.549,20.667,2201750,0
2017-03-27,20.489,20.676,20.155,20.647,1845605,0
2017-03-28,20.637,20.903,20.529,20.814,2718579,0
2017-03-29,20.736,20.952,20.706,20.765,1421356,0
2017-03-30,20.746,21.081,20.726,21.081,1356573,0
2017-03-31,21.012,21.139,20.903,21.021,1413529,0
2017-04-03,21.081,21.179,20.372,20.459,1480691,0
2017-04-04,20.42,20.489,20.065,20.115,2032500,0
2017-04-05,20.203,20.441,19.827,19.857,2295327,0
2017-04-06,19.877,20.005,19.704,19.937,1794374,0
2017-04-07,19.837,20.015,19.749,19.827,1938638,0
2017-04-10,19.897,20.165,19.817,19.967,1422350,0
2017-04-11,19.917,20.135,19.779,20.135,1340447,0
2017-04-12,20.135,20.253,19.927,19.957,1268614,0
2017-04-13,19.867,20.035,19.734,19.749,1208292,0
2017-04-17,19.808,20.055,19.759,20.025,1219674,0
2017-04-18,19.987,20.045,19.788,19.917,1990928,0
2017-04-19,19.947,20.189,19.947,20.145,1623123,0
2017-04-20,20.293,20.546,20.253,20.531,2201993,0
2017-04-21,20.946,21.035,19.779,19.798,3291974,0
2017-04-24,20.005,20.303,19.907,20.263,3124534,0
2017-04-25,20.431,20.59,20.377,20.451,2234821,0
2017-04-26,20.431,20.674,20.382,20.392,1826112,0
2017-04-27,20.373,20.669,20.373,20.59,1739048,0
2017-04-28,20.659,20.669,20.411,20.441,1349155,0
2017-05-01,20.551,20.561,20.253,20.333,1458812,0
2017-05-02,20.303,20.401,19.679,19.699,2817208,0
2017-05-03,19.649,19.872,19.422,19.759,2677169,0
2017-05-04,19.759,20.031,19.58,19.759,1403982,0
2017-05-05,19.779,19.857,19.659,19.857,1420938,0
2017-05-08,19.817,19.877,19.709,19.798,1325722,0
2017-05-09,19.798,20.075,19.744,20.005,1600240,0
2017-05-10,19.947,20,19.759,19.877,980512,0
2017-05-11,19.847,19.947,19.59,19.595,1749168,0
2017-05-12,19.58,19.644,19.372,19.6,1579863,0
2017-05-15,19.62,19.812,19.59,19.62,1361278,0
2017-05-16,19.451,19.739,19.392,19.62,2866898,0
2017-05-17,19.363,19.412,18.462,18.462,3120141,0
2017-05-18,18.482,18.58,18.066,18.511,3395944,0
2017-05-19,18.6,18.848,18.492,18.63,2680559,0
2017-05-22,18.68,18.788,18.392,18.412,2905515,0
2017-05-23,18.352,18.67,18.283,18.59,2688631,0
2017-05-24,18.57,18.768,18.522,18.749,986451,0
2017-05-25,18.818,18.971,18.724,18.798,1570407,0
2017-05-26,18.778,19.095,18.754,18.957,1490753,0
2017-05-30,18.907,19.026,18.68,18.68,2942269,0
2017-05-31,18.749,18.828,18.422,18.788,2263238,0
2017-06-01,18.937,19.204,18.877,19.165,2097466,0
2017-06-02,19.184,19.204,18.966,19.006,1218494,0
2017-06-05,18.957,19.065,18.709,18.729,1911648,0
2017-06-06,18.56,18.758,18.472,18.61,2294832,0
2017-06-07,18.63,18.838,18.531,18.828,2429881,0
2017-06-08,18.749,18.749,18.452,18.452,1383683,0
2017-06-09,18.402,18.689,18.274,18.66,2077328,0
2017-06-12,18.68,18.971,18.63,18.907,1487533,0
2017-06-13,19.036,19.224,18.902,19.085,1923841,0
2017-06-14,19.382,19.402,18.907,18.986,1890880,0
2017-06-15,18.798,18.986,18.739,18.858,1624037,0
2017-06-16,18.858,18.868,17.898,17.956,3268459,0
2017-06-19,18.026,18.382,17.878,18.304,2155640,0
2017-06-20,18.304,18.304,17.986,18.125,2105291,0
2017-06-21,18.116,18.284,18.026,18.154,1635807,0
2017-06-22,18.164,18.372,18.106,18.323,1160171,0
2017-06-23,18.372,18.372,18.135,18.214,1749326,0
2017-06-26,18.224,18.492,18.164,18.452,950588,0
2017-06-27,18.382,18.432,17.996,18.204,1611440,0
2017-06-28,18.323,18.462,18.264,18.362,1395784,0
2017-06-29,18.362,18.511,18.204,18.482,9571441,0
2017-06-30,18.58,18.848,18.541,18.778,2164840,0
2017-07-03,18.977,19.306,18.858,18.878,1104418,0
2017-07-05,18.5,18.898,18.495,18.838,2149403,0
2017-07-06,18.768,18.898,18.44,18.46,1366447,0
2017-07-07,18.589,18.863,18.49,18.778,1525870,0
2017-07-10,18.768,18.818,18.559,18.689,2027206,0
2017-07-11,18.699,18.828,18.554,18.704,2781589,0
2017-07-12,18.828,18.908,18.375,18.39,2773881,0
2017-07-13,18.281,18.341,17.584,18.022,8116947,0
2017-07-14,18.002,18.53,17.813,18.5,4103670,0
2017-07-17,18.52,18.818,18.47,18.579,2525042,0
2017-07-18,18.52,18.559,18.271,18.41,2373270,0
2017-07-19,18.48,18.52,18.301,18.49,3288834,0
2017-07-20,18.48,18.669,18.38,18.569,4189850,0
2017-07-21,17.564,17.758,16.509,17.196,7654585,0
2017-07-24,17.206,17.375,16.758,16.858,4656842,0
2017-07-25,16.947,17.375,16.942,17.276,3642355,0
2017-07-26,17.256,17.395,17.171,17.196,1688225,0
2017-07-27,17.266,17.405,17.107,17.355,1967178,0
2017-07-28,17.246,17.256,16.937,16.977,2220075,0
2017-07-31,17.057,17.072,16.798,16.937,1920313,0
2017-08-01,16.997,17.017,16.625,16.858,2466373,0
2017-08-02,16.888,16.957,16.699,16.808,1636592,0
2017-08-03,16.788,17.057,16.758,16.987,1537964,0
2017-08-04,17.057,17.176,16.982,17.166,1390972,0
2017-08-07,17.186,17.481,17.146,17.236,2787797,0
2017-08-08,17.206,17.45,17.176,17.355,2757578,0
2017-08-09,17.196,17.584,17.087,17.465,2550185,0
2017-08-10,17.405,17.435,17.186,17.186,2451591,0
2017-08-11,17.196,17.281,17.087,17.216,1452058,0
2017-08-14,17.355,17.694,17.266,17.604,1922575,0
2017-08-15,17.604,17.604,17.196,17.196,1719301,0
2017-08-16,17.226,17.544,17.226,17.345,1837411,0
2017-08-17,17.246,17.455,17.221,17.226,2220369,0
2017-08-18,17.206,17.206,16.917,17.027,1885062,0
2017-08-21,17.047,17.166,16.937,17.007,1347623,0
2017-08-22,17.077,17.286,16.778,16.927,2704237,0
2017-08-23,16.868,17.534,16.868,17.276,3156679,0
2017-08-24,17.694,17.853,17.525,17.813,2859061,0
2017-08-25,17.913,18.022,17.803,17.853,3028265,0
2017-08-28,17.833,17.843,17.515,17.729,2553815,0
2017-08-29,17.594,17.724,17.435,17.704,2238185,0
2017-08-30,17.714,17.863,17.597,17.843,1646980,0
2017-08-31,17.893,18.221,17.853,18.181,2011453,0
2017-09-01,18.231,18.51,18.221,18.38,1338574,0
2017-09-05,18.36,18.38,17.903,18.002,2527776,0
2017-09-06,18.062,18.241,18.022,18.211,2409706,0
2017-09-07,18.161,18.191,17.952,18.072,1445068,0
2017-09-08,18.072,18.281,18.002,18.201,1151359,0
2017-09-11,18.321,18.599,18.241,18.47,1970540,0
2017-09-12,18.54,18.838,18.46,18.838,1986614,0
2017-09-13,18.788,19.027,18.739,18.938,1444546,0
2017-09-14,18.987,19.107,18.873,18.938,1210737,0
2017-09-15,18.938,19.176,18.878,19.127,2070782,0
2017-09-18,19.137,19.157,18.977,19.017,1638063,0
2017-09-19,19.057,19.077,18.908,19.037,1352755,0
2017-09-20,19.067,19.385,18.987,19.236,2585774,0
2017-09-21,19.286,19.326,19.002,19.296,1825703,0
2017-09-22,19.316,19.395,19.236,19.385,1365649,0
2017-09-25,19.395,19.694,19.375,19.654,1661741,0
2017-09-26,19.684,19.883,19.624,19.724,1335298,0
2017-09-27,19.803,19.828,19.515,19.724,1736870,0
2017-09-28,19.724,19.764,19.545,19.724,972101,0
2017-09-29,19.754,19.813,19.634,19.704,1173929,0
2017-10-02,19.754,20.241,19.684,20.201,2510413,0
2017-10-03,20.291,20.376,20.122,20.251,1653860,0
2017-10-04,20.281,20.53,20.251,20.5,1177378,0
2017-10-05,20.55,20.56,20.39,20.46,1374675,0
2017-10-06,20.42,20.5563,20.37,20.39,1435921,0
2017-10-09,20.4,20.45,20.1,20.15,1287372,0
2017-10-10,20.18,20.23,19.98,20.05,2092473,0
2017-10-11,20.03,20.12,19.87,20.05,1064234,0
2017-10-12,19.97,19.97,19.78,19.83,1682831,0
2017-10-13,19.86,20.23,19.85,20.04,1068295,0
2017-10-16,20.16,20.21,20.02,20.21,913048,0
2017-10-17,20.18,20.48,20.13,20.34,1632039,0
2017-10-18,20.5,20.5,20.33,20.46,1626399,0
2017-10-19,20.43,20.69,20.23,20.66,2793479,0
2017-10-20,19.5,20.78,19.14,19.38,6079725,0
2017-10-23,19.24,19.47,18.85,18.91,2714354,0
2017-10-24,19.05,19.25,18.925,19.1,2111617,0
2017-10-25,19.11,19.13,18.755,18.98,1607017,0
2017-10-26,19.06,19.25,19,19.24,1451617,0
2017-10-27,19.171,19.18,18.86,19.02,1757847,0
2017-10-30,18.94,19.24,18.9,19.07,1791246,0
2017-10-31,19.12,19.46,19.095,19.41,1191883,0
2017-11-01,19.52,19.63,19.29,19.32,1640066,0
2017-11-02,19.26,19.61,19.22,19.55,1622036,0
2017-11-03,19.56,19.6248,19.28,19.29,1441253,0
2017-11-06,19.37,19.44,19.14,19.16,1732113,0
2017-11-07,19.19,19.19,18.97,19.04,994527,0
2017-11-08,19,19.07,18.85,19,906736,0
2017-11-09,18.85,19.04,18.8,18.92,1474362,0
2017-11-10,18.82,18.89,18.63,18.655,2541578,0
