Date,Open,High,Low,Close,Volume,OpenInt
1985-07-01,0.7345,0.7433,0.7345,0.7433,509889,0
1985-07-02,0.7433,0.7523,0.7345,0.7433,6787650,0
1985-07-03,0.7433,0.7523,0.7433,0.7523,824501,0
1985-07-05,0.7523,0.761,0.7523,0.761,1388629,0
1985-07-08,0.761,0.761,0.7523,0.761,2542208,0
1985-07-09,0.761,0.7876,0.761,0.7787,2249291,0
1985-07-10,0.7787,0.7876,0.7787,0.7787,2694089,0
1985-07-11,0.7787,0.7876,0.7787,0.7876,1142728,0
1985-07-12,0.7876,0.7962,0.7876,0.7876,1880433,0
1985-07-15,0.7876,0.7962,0.7698,0.7787,2209512,0
1985-07-16,0.7787,0.7787,0.761,0.7787,8028019,0
1985-07-17,0.7787,0.7787,0.7787,0.7787,3605377,0
1985-07-18,0.7787,0.7962,0.7787,0.7876,1113798,0
1985-07-19,0.7962,0.814,0.7962,0.8055,943833,0
1985-07-22,0.8055,0.8055,0.7962,0.7962,824501,0
1985-07-23,0.7962,0.7962,0.761,0.7698,2654309,0
1985-07-24,0.761,0.761,0.7166,0.7258,5847434,0
1985-07-25,0.7166,0.7166,0.7166,0.7166,1193355,0
1985-07-26,0.7166,0.7166,0.7166,0.7166,976381,0
1985-07-29,0.7166,0.7166,0.6991,0.6991,1518817,0
1985-07-30,0.6903,0.6903,0.6813,0.6813,4256295,0
1985-07-31,0.6903,0.7166,0.6903,0.7079,4643234,0
1985-08-01,0.7079,0.7166,0.7079,0.7079,1967226,0
1985-08-02,0.7079,0.7166,0.6813,0.6813,3688549,0
1985-08-05,0.6813,0.6903,0.6638,0.6638,3301611,0
1985-08-06,0.6725,0.6903,0.6725,0.6725,2289071,0
1985-08-07,0.6725,0.6813,0.6548,0.6638,3261837,0
1985-08-08,0.6638,0.6725,0.6638,0.6638,2701323,0
1985-08-09,0.6638,0.6725,0.6462,0.6462,2553056,0
1985-08-12,0.6462,0.6548,0.6281,0.6371,582212,0
1985-08-13,0.6371,0.6462,0.6195,0.6371,1446489,0
1985-08-14,0.6371,0.6548,0.6371,0.6371,4419027,0
1985-08-15,0.6371,0.6462,0.6281,0.6371,1074018,0
1985-08-16,0.6371,0.6462,0.6371,0.6371,791952,0
1985-08-19,0.6371,0.6462,0.6371,0.6371,752172,0
1985-08-20,0.6371,0.6462,0.6371,0.6371,2578370,0
1985-08-21,0.6462,0.6725,0.6462,0.6638,2885749,0
1985-08-22,0.6725,0.6813,0.6725,0.6813,3413715,0
1985-08-23,0.6813,0.6903,0.6813,0.6903,846196,0
1985-08-26,0.6903,0.6903,0.6813,0.6813,524356,0
1985-08-27,0.6813,0.6813,0.6813,0.6813,835347,0
1985-08-28,0.6813,0.6903,0.6813,0.6813,1294610,0
1985-08-29,0.6813,0.6813,0.6638,0.6638,6527284,0
1985-08-30,0.6638,0.6813,0.6638,0.6638,4339468,0
1985-09-03,0.6638,0.6638,0.6548,0.6638,1428410,0
1985-09-04,0.6638,0.6725,0.6462,0.6638,2339697,0
1985-09-05,0.6638,0.6638,0.6462,0.6462,2524124,0
1985-09-06,0.6462,0.6462,0.6462,0.6462,716010,0
1985-09-09,0.6462,0.6462,0.6195,0.6371,853430,0
1985-09-10,0.6195,0.6195,0.5841,0.593,2368625,0
1985-09-11,0.593,0.6107,0.593,0.6107,4227367,0
1985-09-12,0.6107,0.6195,0.6107,0.6107,1547744,0
1985-09-13,0.6107,0.6107,0.6107,0.6107,1840659,0
1985-09-16,0.6107,0.6107,0.6017,0.6017,802801,0
1985-09-17,0.6017,0.6017,0.593,0.6017,3095488,0
1985-09-18,0.6017,0.6107,0.593,0.593,4527514,0
1985-09-19,0.593,0.6107,0.593,0.6107,1507965,0
1985-09-20,0.6107,0.6107,0.6017,0.6017,1645381,0
1985-09-23,0.6107,0.6195,0.6107,0.6195,379704,0
1985-09-24,0.6195,0.6371,0.6195,0.6195,835347,0
1985-09-25,0.6195,0.6195,0.6107,0.6107,2679623,0
1985-09-26,0.6017,0.6017,0.593,0.593,2162503,0
1985-09-30,0.593,0.593,0.5841,0.593,4683008,0
1985-10-01,0.593,0.6017,0.593,0.6017,4187588,0
1985-10-02,0.6017,0.6107,0.593,0.593,3023164,0
1985-10-03,0.593,0.6107,0.593,0.6017,1829811,0
1985-10-04,0.6017,0.6107,0.5841,0.593,2563904,0
1985-10-07,0.5841,0.5841,0.5753,0.5841,2560288,0
1985-10-08,0.5841,0.5841,0.5753,0.5841,1978071,0
1985-10-09,0.5841,0.5841,0.5841,0.5841,806418,0
1985-10-10,0.5841,0.593,0.5753,0.5841,1634534,0
1985-10-11,0.5841,0.593,0.5841,0.593,2473499,0
1985-10-14,0.593,0.593,0.593,0.593,1196969,0
1985-10-15,0.593,0.6107,0.593,0.6107,1865972,0
1985-10-16,0.6107,0.6107,0.6017,0.6107,813651,0
1985-10-17,0.6107,0.6281,0.6107,0.6281,1876822,0
1985-10-18,0.6195,0.6195,0.6107,0.6107,7004623,0
1985-10-21,0.6107,0.6281,0.6107,0.6195,1797262,0
1985-10-22,0.6195,0.6195,0.6195,0.6195,303764,0
1985-10-23,0.6195,0.6195,0.6195,0.6195,495424,0
1985-10-24,0.6195,0.6195,0.6195,0.6195,4024859,0
1985-10-25,0.6195,0.6281,0.6107,0.6195,773871,0
1985-10-28,0.6195,0.6281,0.6195,0.6195,3283532,0
1985-10-29,0.6195,0.6281,0.6195,0.6281,1898518,0
1985-10-30,0.6281,0.6371,0.6195,0.6371,1996154,0
1985-10-31,0.6371,0.6371,0.6107,0.6107,8700635,0
1985-11-01,0.6107,0.6195,0.6107,0.6107,4791495,0
1985-11-04,0.6107,0.6195,0.6107,0.6107,2961686,0
1985-11-05,0.6107,0.6548,0.6107,0.6462,3084639,0
1985-11-06,0.6548,0.6725,0.6548,0.6638,1815343,0
1985-11-07,0.6638,0.6903,0.6638,0.6813,8147351,0
1985-11-08,0.6813,0.6903,0.6813,0.6903,1305456,0
1985-11-11,0.6903,0.6903,0.6813,0.6903,1659846,0
1985-11-12,0.6903,0.7079,0.6903,0.6903,3818733,0
1985-11-13,0.6903,0.6991,0.6903,0.6903,1193355,0
1985-11-14,0.6903,0.6991,0.6813,0.6991,2198665,0
1985-11-15,0.6991,0.6991,0.6903,0.6991,8707865,0
1985-11-18,0.6903,0.6903,0.6813,0.6903,3699398,0
1985-11-19,0.6903,0.7166,0.6903,0.6991,2220362,0
1985-11-20,0.6991,0.6991,0.6903,0.6903,2270987,0
1985-11-21,0.6903,0.6991,0.6548,0.6725,4509431,0
1985-11-22,0.6725,0.6725,0.6281,0.6281,6259685,0
1985-11-25,0.6281,0.6462,0.6281,0.6371,6740642,0
1985-11-26,0.6371,0.6638,0.6371,0.6548,4397327,0
1985-11-27,0.6548,0.6548,0.6371,0.6462,3312460,0
1985-11-29,0.6462,0.6462,0.6281,0.6371,3012317,0
1985-12-02,0.6371,0.6371,0.6195,0.6195,813651,0
1985-12-03,0.6195,0.6371,0.6195,0.6371,1609218,0
1985-12-04,0.6371,0.6371,0.6281,0.6371,6527284,0
1985-12-05,0.6371,0.6638,0.6371,0.6371,3894672,0
1985-12-06,0.6371,0.6462,0.6371,0.6462,2694089,0
1985-12-09,0.6462,0.6548,0.6371,0.6548,3041246,0
1985-12-10,0.6548,0.6638,0.6371,0.6548,4108028,0
1985-12-11,0.6638,0.6991,0.6638,0.6991,6230753,0
1985-12-12,0.6903,0.6903,0.6813,0.6813,4748103,0
1985-12-13,0.6813,0.6991,0.6813,0.6903,5095258,0
1985-12-16,0.6903,0.6991,0.6813,0.6903,17155366,0
1985-12-17,0.6903,0.6991,0.6813,0.6813,5887215,0
1985-12-18,0.6813,0.6903,0.6725,0.6813,16030721,0
1985-12-19,0.6813,0.6813,0.6725,0.6813,4599839,0
1985-12-20,0.6813,0.6991,0.6813,0.6903,5073562,0
1985-12-23,0.6903,0.6991,0.6813,0.6813,1685162,0
1985-12-24,0.6813,0.6813,0.6725,0.6813,2270987,0
1985-12-26,0.6813,0.6813,0.6725,0.6813,361623,0
1985-12-27,0.6813,0.6991,0.6813,0.6991,3616225,0
1985-12-30,0.6991,0.7079,0.6991,0.6991,2412022,0
1985-12-31,0.6991,0.7166,0.6991,0.7166,3211208,0
1986-01-02,0.7166,0.7166,0.6991,0.7079,4408179,0
1986-01-03,0.7079,0.7258,0.7079,0.7258,8064179,0
1986-01-06,0.7258,0.7258,0.7166,0.7166,3746410,0
1986-01-07,0.7166,0.7258,0.7166,0.7258,3276298,0
1986-01-08,0.7345,0.7433,0.7345,0.7345,5543672,0
1986-01-09,0.7258,0.7258,0.7166,0.7166,2267374,0
1986-01-10,0.7166,0.7433,0.7166,0.7433,5080796,0
1986-01-13,0.7433,0.7433,0.7258,0.7345,4089949,0
1986-01-14,0.7345,0.7433,0.7258,0.7258,3807887,0
1986-01-15,0.7258,0.7345,0.7258,0.7345,1949146,0
1986-01-16,0.7258,0.7258,0.7166,0.7258,2487963,0
1986-01-17,0.7258,0.7258,0.7079,0.7166,7001010,0
1986-01-20,0.7079,0.7079,0.6991,0.7079,531588,0
1986-01-21,0.6991,0.6991,0.6813,0.6903,1746635,0
1986-01-22,0.6903,0.6903,0.6725,0.6903,14935008,0
1986-01-23,0.6903,0.6991,0.6813,0.6991,3406482,0
1986-01-24,0.6991,0.6991,0.6903,0.6991,2589215,0
1986-01-27,0.6991,0.7166,0.6991,0.7079,4480502,0
1986-01-28,0.7079,0.7166,0.6991,0.7166,5818504,0
1986-01-29,0.7166,0.7787,0.7166,0.761,19639712,0
1986-01-30,0.761,0.761,0.7433,0.7523,846196,0
1986-01-31,0.7523,0.7962,0.7433,0.7876,4339468,0
1986-02-03,0.7876,0.7962,0.7787,0.7876,4035705,0
1986-02-04,0.7876,0.7962,0.761,0.7787,3938070,0
1986-02-05,0.7787,0.7962,0.7787,0.7876,904059,0
1986-02-06,0.7876,0.814,0.7876,0.8055,6089721,0
1986-02-07,0.8055,0.814,0.7962,0.814,5091643,0
1986-02-10,0.814,0.814,0.7962,0.814,1446489,0
1986-02-11,0.814,0.8316,0.8055,0.8231,6928687,0
1986-02-12,0.8231,0.8316,0.8231,0.8316,4411794,0
1986-02-13,0.8493,0.8937,0.8493,0.8851,16743120,0
1986-02-14,0.8851,0.9027,0.8851,0.9027,5124193,0
1986-02-18,0.9027,0.9202,0.8851,0.9202,7756799,0
1986-02-19,0.9202,0.9467,0.9115,0.938,5171199,0
1986-02-20,0.938,0.9556,0.9291,0.9467,8143736,0
1986-02-21,0.9556,1.0087,0.9556,0.9823,5124193,0
1986-02-24,0.9823,0.9823,0.9467,0.9823,9282849,0
1986-02-25,0.9823,0.9823,0.9646,0.9646,3424563,0
1986-02-26,0.9646,0.9646,0.9467,0.9467,2260142,0
1986-02-27,0.9556,0.9735,0.9556,0.9735,15990944,0
1986-02-28,0.9735,0.9823,0.9556,0.9646,7199902,0
1986-03-03,0.9646,0.9735,0.9556,0.9646,9293697,0
1986-03-04,0.9646,0.9823,0.9646,0.9646,8053330,0
1986-03-05,0.9735,1.0176,0.9735,1.0001,10877604,0
1986-03-06,1.0001,1.0353,1.0001,1.0353,11127123,0
1986-03-07,1.0443,1.0796,1.0443,1.0708,14974782,0
1986-03-10,1.0708,1.1061,1.062,1.0972,16504449,0
1986-03-11,1.0972,1.1061,1.0885,1.0972,6990162,0
1986-03-12,1.0972,1.1415,1.0885,1.115,11759960,0
1986-03-13,1.115,1.1237,1.1061,1.115,7406027,0
1986-03-14,1.115,1.1237,1.1061,1.1237,1898518,0
1986-03-17,1.1237,1.1237,1.0885,1.0972,1790032,0
1986-03-18,1.0972,1.0972,1.0531,1.062,3243754,0
1986-03-19,1.062,1.062,1.0264,1.0353,4057401,0
1986-03-20,1.0353,1.062,1.0353,1.0531,3193125,0
1986-03-21,1.062,1.0708,1.062,1.0708,3015934,0
1986-03-24,1.0708,1.0796,1.062,1.062,2954455,0
1986-03-25,1.062,1.062,1.0353,1.0443,1999774,0
1986-03-26,1.0443,1.0531,1.0353,1.0443,8508975,0
1986-03-27,1.0443,1.0796,1.0443,1.062,4462421,0
1986-03-31,1.0796,1.0796,1.062,1.0796,2129957,0
1986-04-01,1.062,1.0796,1.0353,1.0353,1659846,0
1986-04-02,1.0353,1.0796,1.0353,1.0796,6089721,0
1986-04-03,1.0796,1.0972,1.0443,1.0443,6950382,0
1986-04-04,1.0443,1.0443,0.9823,1.0001,5019320,0
1986-04-07,1.0001,1.0001,0.9823,1.0001,1298223,0
1986-04-08,1.0001,1.062,1.0001,1.062,8508975,0
1986-04-09,1.0972,1.0972,1.0708,1.0708,5887215,0
1986-04-10,1.0708,1.0796,1.0708,1.0796,3084639,0
1986-04-11,1.0796,1.0972,1.062,1.0708,6577913,0
1986-04-14,1.0708,1.0796,1.062,1.0708,1113798,0
1986-04-15,1.0708,1.0796,1.062,1.0796,3392014,0
1986-04-16,1.0796,1.0885,1.0708,1.0796,2730249,0
1986-04-17,1.0796,1.0796,1.0708,1.0796,1558595,0
1986-04-18,1.0796,1.1061,1.0796,1.1061,18641635,0
1986-04-21,1.1061,1.1061,1.0972,1.1061,5391790,0
1986-04-22,1.1061,1.1061,1.0885,1.0972,7312005,0
1986-04-23,1.0972,1.1061,1.0885,1.0972,4158657,0
1986-04-24,1.0972,1.1061,1.0885,1.0972,4126108,0
1986-04-25,1.0972,1.1061,1.0972,1.0972,2892982,0
1986-04-28,1.0972,1.1061,1.0972,1.1061,1012542,0
1986-04-29,1.1061,1.1061,1.0796,1.0885,2939992,0
1986-04-30,1.0885,1.0972,1.062,1.0708,5916146,0
1986-05-01,1.062,1.062,0.991,1.0087,5080796,0
1986-05-02,1.0087,1.0176,1.0001,1.0087,1898518,0
1986-05-05,1.0087,1.0176,1.0087,1.0176,824501,0
1986-05-06,1.0176,1.0443,0.991,1.0353,3688549,0
1986-05-07,1.0353,1.0353,1.0264,1.0353,1598369,0
1986-05-08,1.0353,1.062,1.0353,1.0443,2723017,0
1986-05-09,1.0443,1.0531,1.0443,1.0531,2220362,0
1986-05-12,1.062,1.0885,1.062,1.0708,3818733,0
1986-05-13,1.0708,1.0708,1.062,1.062,1576673,0
1986-05-14,1.062,1.0796,1.062,1.0708,1074018,0
1986-05-15,1.0708,1.0972,1.0531,1.0531,4115260,0
1986-05-16,1.0531,1.0531,1.0264,1.0264,1696009,0
1986-05-19,1.0264,1.0264,1.0001,1.0264,3272683,0
1986-05-20,1.0264,1.0796,1.0176,1.0796,7380714,0
1986-05-21,1.0796,1.1061,1.0796,1.0972,8038869,0
1986-05-22,1.1061,1.1415,1.1061,1.1237,5446034,0
1986-05-23,1.1237,1.1329,1.1237,1.1237,1554973,0
1986-05-27,1.115,1.115,1.0972,1.0972,8378791,0
1986-05-28,1.0972,1.1237,1.0972,1.115,3355854,0
1986-05-29,1.1061,1.1061,1.0972,1.0972,4513045,0
1986-05-30,1.0972,1.1329,1.0972,1.1237,2231209,0
1986-06-02,1.1237,1.1237,1.1061,1.1061,1323540,0
1986-06-03,1.1061,1.1061,1.062,1.0796,9073106,0
1986-06-04,1.0796,1.0796,1.0264,1.0353,11210292,0
1986-06-05,1.0264,1.0264,1.0087,1.0176,3547515,0
1986-06-06,1.0176,1.0264,0.991,1.0176,7022707,0
1986-06-09,1.0176,1.0264,1.0087,1.0087,5785958,0
1986-06-10,1.0087,1.0087,0.991,1.0001,4758949,0
1986-06-11,1.0001,1.0087,1.0001,1.0087,2672389,0
1986-06-12,1.0087,1.0176,0.991,1.0176,3999542,0
1986-06-13,1.0176,1.0443,1.0001,1.0353,5496659,0
1986-06-16,1.0353,1.0353,1.0176,1.0176,3395634,0
1986-06-17,1.0176,1.0176,0.9646,0.9823,4498583,0
1986-06-18,0.9735,0.9735,0.9291,0.9646,9058640,0
1986-06-19,0.9646,0.9646,0.9467,0.9646,12483207,0
1986-06-20,0.9646,0.9735,0.9646,0.9735,1504347,0
1986-06-23,0.9646,0.9646,0.9556,0.9556,3706632,0
1986-06-24,0.9556,1.0176,0.9467,0.991,7774882,0
1986-06-25,0.991,1.0176,0.991,1.0001,3395634,0
1986-06-26,1.0001,1.0087,0.991,1.0001,3323311,0
1986-06-27,1.0001,1.0001,0.9823,0.991,3001467,0
1986-06-30,0.991,1.0001,0.9823,0.991,2176967,0
1986-07-01,1.0001,1.0001,0.9823,0.991,4502200,0
1986-07-02,0.9823,0.9823,0.9467,0.9646,12486822,0
1986-07-03,0.9646,0.9735,0.938,0.938,3865742,0
1986-07-07,0.938,0.938,0.9202,0.9291,5163967,0
1986-07-08,0.9202,0.9202,0.9027,0.9115,8324549,0
1986-07-09,0.9027,0.9027,0.8851,0.9027,5464116,0
1986-07-10,0.9027,0.9115,0.8851,0.8937,2267374,0
1986-07-11,0.9027,0.9027,0.876,0.876,1916599,0
1986-07-14,0.8493,0.8672,0.8407,0.8493,4198436,0
1986-07-15,0.8493,0.8493,0.814,0.814,7029941,0
1986-07-16,0.814,0.8493,0.814,0.8407,8961003,0
1986-07-17,0.8407,0.8851,0.8407,0.8851,6881675,0
1986-07-18,0.8937,0.8937,0.8851,0.8851,2046782,0
1986-07-21,0.8851,0.9115,0.8851,0.8851,4050169,0
1986-07-22,0.8937,0.9027,0.8851,0.8937,6176508,0
1986-07-23,0.9027,0.9027,0.8851,0.8851,8465584,0
1986-07-24,0.8851,0.8937,0.8672,0.8672,5865512,0
1986-07-25,0.876,0.876,0.8493,0.8493,3146113,0
1986-07-28,0.8584,0.8584,0.8231,0.8316,2639844,0
1986-07-29,0.8316,0.8407,0.8231,0.8316,4361167,0
1986-07-30,0.8316,0.8316,0.814,0.814,9785505,0
1986-07-31,0.814,0.8231,0.814,0.814,4379250,0
1986-08-01,0.8231,0.8231,0.7962,0.8055,2592831,0
1986-08-04,0.7962,0.814,0.7876,0.8055,2925527,0
1986-08-05,0.7962,0.8231,0.7962,0.7962,3392014,0
1986-08-06,0.8055,0.8055,0.761,0.761,4256295,0
1986-08-07,0.761,0.7876,0.761,0.7787,4129728,0
1986-08-08,0.7876,0.7876,0.7787,0.7876,1453724,0
1986-08-11,0.7876,0.7962,0.7787,0.7787,5898062,0
1986-08-12,0.7787,0.7876,0.761,0.7876,4386480,0
1986-08-13,0.7962,0.8055,0.7876,0.7962,8780193,0
1986-08-14,0.7962,0.814,0.7876,0.8055,12725494,0
1986-08-15,0.8055,0.8055,0.7962,0.7962,5673857,0
1986-08-18,0.7962,0.7962,0.7787,0.7876,5474962,0
1986-08-19,0.7876,0.7876,0.7523,0.7523,5728099,0
1986-08-20,0.761,0.7698,0.7258,0.7698,13973091,0
1986-08-21,0.7787,0.7962,0.7698,0.7962,5536439,0
1986-08-22,0.7962,0.814,0.7962,0.8055,5182050,0
1986-08-25,0.8055,0.8055,0.7962,0.7962,2238445,0
1986-08-26,0.8055,0.814,0.7962,0.8055,6306695,0
1986-08-27,0.7962,0.7962,0.7876,0.7962,3778953,0
1986-08-28,0.7962,0.7962,0.7433,0.7523,9977162,0
1986-08-29,0.7433,0.7787,0.7433,0.7787,4079103,0
1986-09-02,0.761,0.7787,0.7433,0.7433,3818733,0
1986-09-03,0.7523,0.761,0.7345,0.7433,6639388,0
1986-09-04,0.7523,0.7523,0.7345,0.7523,3688549,0
1986-09-05,0.761,0.761,0.7166,0.7258,6950382,0
1986-09-08,0.7258,0.7433,0.7258,0.7258,4932529,0
1986-09-09,0.7345,0.7698,0.7345,0.761,7340934,0
1986-09-10,0.7787,0.7876,0.7787,0.7787,6610459,0
1986-09-11,0.761,0.761,0.7079,0.7166,4708323,0
1986-09-12,0.7166,0.7166,0.6903,0.6903,9731262,0
1986-09-15,0.6903,0.6903,0.6462,0.6638,3666850,0
1986-09-16,0.6548,0.6548,0.6371,0.6462,5561754,0
1986-09-17,0.6462,0.6462,0.6371,0.6371,2592831,0
1986-09-18,0.6371,0.6725,0.6371,0.6638,9141814,0
1986-09-19,0.6638,0.6813,0.6462,0.6725,6147582,0
1986-09-22,0.6725,0.7166,0.6725,0.7166,5898062,0
1986-09-23,0.7166,0.7166,0.7079,0.7166,1620071,0
1986-09-24,0.7166,0.7258,0.7166,0.7166,2900211,0
1986-09-25,0.7166,0.7166,0.6813,0.6991,1457338,0
1986-09-26,0.6991,0.7166,0.6991,0.6991,1186120,0
1986-09-29,0.6991,0.6991,0.6725,0.6813,5634076,0
1986-09-30,0.6813,0.6903,0.6725,0.6813,1931062,0
1986-10-01,0.6813,0.6813,0.6725,0.6813,3326928,0
1986-10-02,0.6813,0.6813,0.6548,0.6725,2571135,0
1986-10-03,0.6725,0.6725,0.6548,0.6638,3337774,0
1986-10-06,0.6548,0.6548,0.6371,0.6462,2621763,0
1986-10-07,0.6462,0.6462,0.6371,0.6462,2549438,0
1986-10-08,0.6462,0.6725,0.6462,0.6638,1627302,0
1986-10-09,0.6725,0.6725,0.6548,0.6638,1298223,0
1986-10-10,0.6638,0.6638,0.6548,0.6638,3865742,0
1986-10-13,0.6725,0.6813,0.6638,0.6813,983614,0
1986-10-14,0.6813,0.6903,0.6813,0.6813,1931062,0
1986-10-15,0.6813,0.6813,0.6725,0.6813,3052093,0
1986-10-16,0.6813,0.6903,0.6725,0.6813,2994231,0
1986-10-17,0.6813,0.6813,0.6638,0.6725,3565597,0
1986-10-20,0.6548,0.6548,0.6462,0.6548,3829585,0
1986-10-21,0.6548,0.6548,0.6462,0.6462,3373937,0
1986-10-22,0.6195,0.6462,0.6195,0.6371,4136963,0
1986-10-23,0.6462,0.6638,0.6462,0.6638,9080340,0
1986-10-24,0.6638,0.6903,0.6462,0.6813,5276069,0
1986-10-27,0.6813,0.7079,0.6725,0.6991,3518585,0
1986-10-28,0.6991,0.7166,0.6991,0.7166,8827204,0
1986-10-29,0.7258,0.8316,0.7258,0.8055,42309822,0
1986-10-30,0.8231,0.8316,0.7698,0.7787,24691581,0
1986-10-31,0.7787,0.7787,0.7345,0.7523,8498125,0
1986-11-03,0.7433,0.7787,0.7433,0.761,7406027,0
1986-11-04,0.761,0.7962,0.7523,0.7962,9485357,0
1986-11-05,0.8055,0.8407,0.8055,0.8316,12859294,0
1986-11-06,0.814,0.8231,0.814,0.8231,3153346,0
1986-11-07,0.814,0.8231,0.7962,0.8055,2216747,0
1986-11-10,0.7876,0.7876,0.7345,0.7433,19527610,0
1986-11-11,0.7345,0.7433,0.7258,0.7345,4220135,0
1986-11-12,0.7433,0.7433,0.7345,0.7345,6780421,0
1986-11-13,0.7345,0.7433,0.7258,0.7433,9264767,0
1986-11-14,0.7433,0.7523,0.7345,0.7345,4180353,0
1986-11-17,0.7258,0.7258,0.7166,0.7258,3543901,0
1986-11-18,0.7258,0.7345,0.7166,0.7166,4784264,0
1986-11-19,0.6991,0.7166,0.6903,0.7079,6668317,0
1986-11-20,0.7079,0.7166,0.7079,0.7079,5384559,0
1986-11-21,0.7166,0.7166,0.6813,0.6991,5536439,0
1986-11-24,0.6991,0.7166,0.6991,0.7166,6606840,0
1986-11-25,0.7258,0.761,0.7258,0.7523,4632383,0
1986-11-26,0.761,0.7698,0.7433,0.7523,7695325,0
1986-11-28,0.761,0.761,0.7433,0.761,5536439,0
1986-12-01,0.761,0.7787,0.7523,0.7787,4509431,0
1986-12-02,0.7962,0.8055,0.7876,0.7962,7572375,0
1986-12-03,0.7962,0.7962,0.7876,0.7962,5135040,0
1986-12-04,0.7876,0.7876,0.761,0.761,5341165,0
1986-12-05,0.7433,0.7433,0.7258,0.7258,3518585,0
1986-12-08,0.7079,0.7258,0.7079,0.7258,7431343,0
1986-12-09,0.7166,0.7166,0.7079,0.7166,4115260,0
1986-12-10,0.7166,0.7258,0.7079,0.7258,5225445,0
1986-12-11,0.7166,0.7166,0.6991,0.7079,5814890,0
1986-12-12,0.6991,0.7166,0.6991,0.6991,2921909,0
1986-12-15,0.7079,0.7345,0.6991,0.7258,3493272,0
1986-12-16,0.7345,0.7698,0.7345,0.761,10577455,0
1986-12-17,0.761,0.761,0.7433,0.7523,2227594,0
1986-12-18,0.7433,0.7523,0.7166,0.7166,5214598,0
1986-12-19,0.7166,0.761,0.7166,0.761,7633849,0
1986-12-22,0.7433,0.761,0.7345,0.7523,5464116,0
1986-12-23,0.7523,0.761,0.7345,0.7523,8516210,0
1986-12-24,0.7523,0.7523,0.7433,0.7433,3413715,0
1986-12-26,0.7433,0.7523,0.7433,0.7433,1627302,0
1986-12-29,0.7433,0.7433,0.7258,0.7433,3055710,0
1986-12-30,0.7258,0.7433,0.7258,0.7345,3222057,0
1986-12-31,0.7258,0.7258,0.7079,0.7166,2176967,0
1987-01-02,0.7166,0.7166,0.7079,0.7166,1576673,0
1987-01-05,0.7166,0.7345,0.7166,0.7258,7615769,0
1987-01-06,0.7258,0.7433,0.7166,0.7433,5995703,0
1987-01-07,0.7433,0.7523,0.7433,0.7433,2639844,0
1987-01-08,0.7523,0.7787,0.7523,0.7698,4538365,0
1987-01-09,0.7787,0.7787,0.761,0.761,5916146,0
1987-01-12,0.7787,0.7876,0.761,0.7787,6328391,0
1987-01-13,0.7698,0.7787,0.761,0.7787,4241832,0
1987-01-14,0.7787,0.7962,0.7787,0.7876,4541980,0
1987-01-15,0.7962,0.7962,0.7787,0.7962,16432124,0
1987-01-16,0.7962,0.7962,0.7876,0.7962,18164292,0
1987-01-19,0.7962,0.7962,0.7876,0.7962,4708323,0
1987-01-20,0.7962,0.7962,0.7787,0.7962,7745954,0
1987-01-21,0.7876,0.7962,0.7876,0.7962,4024859,0
1987-01-22,0.7962,0.8231,0.7962,0.814,7955694,0
1987-01-23,0.8055,0.814,0.7876,0.7962,9272001,0
1987-01-26,0.7962,0.7962,0.7876,0.7876,3153346,0
1987-01-27,0.7876,0.7962,0.7787,0.7876,5887215,0
1987-01-28,0.7787,0.7876,0.7698,0.7787,7431343,0
1987-01-29,0.7787,0.7787,0.7523,0.761,5576216,0
1987-01-30,0.761,0.761,0.7433,0.761,1207818,0
1987-02-02,0.7523,0.761,0.7433,0.761,1605604,0
1987-02-03,0.761,0.7787,0.7523,0.7523,4874670,0
1987-02-04,0.7433,0.7962,0.7433,0.7876,4216517,0
1987-02-05,0.7962,0.7962,0.7876,0.7876,4661310,0
1987-02-06,0.7876,0.8055,0.7876,0.8055,3948918,0
1987-02-09,0.814,0.814,0.761,0.7698,4249063,0
1987-02-10,0.7698,0.7698,0.761,0.761,4169507,0
1987-02-11,0.761,0.7698,0.7523,0.761,2563904,0
1987-02-12,0.761,0.7698,0.7433,0.761,1988923,0
1987-02-13,0.7698,0.814,0.761,0.7962,3442644,0
1987-02-17,0.8055,0.8407,0.7962,0.8316,8968234,0
1987-02-18,0.8407,0.8407,0.8231,0.8316,6476659,0
1987-02-19,0.8231,0.8316,0.814,0.8231,3041246,0
1987-02-20,0.8231,0.8493,0.8231,0.8407,12403653,0
1987-02-23,0.8407,0.8493,0.8231,0.8407,6798501,0
1987-02-24,0.8407,0.8672,0.8407,0.8672,4863821,0
1987-02-25,0.876,0.8937,0.876,0.8851,7445808,0
1987-02-26,0.8851,0.8851,0.8672,0.876,1605604,0
1987-02-27,0.876,0.8851,0.876,0.8851,3012317,0
1987-03-02,0.8937,0.8937,0.8584,0.8672,5113342,0
1987-03-03,0.8672,0.8672,0.8407,0.8493,8458346,0
1987-03-04,0.8407,0.8672,0.8407,0.8672,2860436,0
1987-03-05,0.8584,0.8851,0.8584,0.876,4372017,0
1987-03-06,0.876,0.8851,0.876,0.8851,1981690,0
1987-03-09,0.8851,0.8851,0.876,0.876,2643461,0
1987-03-10,0.8672,0.876,0.8672,0.8672,2119108,0
1987-03-11,0.876,0.876,0.8584,0.8672,2802573,0
1987-03-12,0.8672,0.8672,0.8584,0.8672,2057632,0
1987-03-13,0.8672,0.8672,0.8584,0.8584,2039550,0
1987-03-16,0.8672,0.8672,0.8493,0.8584,1182507,0
1987-03-17,0.8584,0.8672,0.8493,0.8672,2882130,0
1987-03-18,0.8672,0.8672,0.8493,0.8584,1837043,0
1987-03-19,0.8493,0.8584,0.8493,0.8584,3052093,0
1987-03-20,0.8584,0.8672,0.8493,0.8584,4820428,0
1987-03-23,0.8584,0.8584,0.8407,0.8493,2589215,0
1987-03-24,0.8493,0.8584,0.8407,0.8493,3768104,0
1987-03-25,0.8407,0.8493,0.8407,0.8493,2462649,0
1987-03-26,0.8493,0.876,0.8493,0.8672,5272455,0
1987-03-27,0.8851,0.9027,0.8851,0.8937,11452583,0
1987-03-30,0.876,0.876,0.8407,0.8493,5883599,0
1987-03-31,0.8407,0.8493,0.8407,0.8493,1526047,0
1987-04-01,0.8407,0.8493,0.8316,0.8493,2553056,0
1987-04-02,0.8493,0.8493,0.8407,0.8493,1609218,0
1987-04-03,0.8493,0.8937,0.8493,0.8851,4773414,0
1987-04-06,0.876,0.8937,0.8672,0.876,5977619,0
1987-04-07,0.8672,0.8851,0.8672,0.8672,1638153,0
1987-04-08,0.8584,0.876,0.8407,0.8493,3254600,0
1987-04-09,0.8493,0.8493,0.8407,0.8407,2668773,0
1987-04-10,0.8316,0.8407,0.8316,0.8407,2900211,0
1987-04-13,0.8407,0.8407,0.8316,0.8407,4317773,0
1987-04-14,0.8231,0.8231,0.7962,0.814,9080340,0
1987-04-15,0.814,0.8316,0.7876,0.8055,9423882,0
1987-04-16,0.8055,0.814,0.8055,0.814,1634534,0
1987-04-20,0.814,0.814,0.7962,0.814,2723017,0
1987-04-21,0.7962,0.8231,0.7962,0.8231,1858738,0
1987-04-22,0.814,0.8231,0.7962,0.7962,2270987,0
1987-04-23,0.7698,0.7698,0.7698,0.7698,2730249,0
1987-04-24,0.7698,0.7698,0.7345,0.7433,2600064,0
1987-04-27,0.7433,0.7433,0.6991,0.7079,5080796,0
1987-04-28,0.7166,0.7166,0.6903,0.6991,4451570,0
1987-04-29,0.6991,0.7079,0.6991,0.6991,4151426,0
1987-04-30,0.6991,0.7258,0.6991,0.7258,23697117,0
1987-05-01,0.7258,0.7258,0.7166,0.7258,4520281,0
1987-05-04,0.7258,0.7258,0.7166,0.7258,1648998,0
1987-05-05,0.7166,0.7258,0.7166,0.7258,7181819,0
1987-05-06,0.7258,0.7523,0.7166,0.7433,8389641,0
1987-05-07,0.7433,0.7523,0.7345,0.7433,1880433,0
1987-05-08,0.7433,0.7523,0.7345,0.7345,2950838,0
1987-05-11,0.7345,0.7523,0.7345,0.7345,2943607,0
1987-05-12,0.7258,0.7345,0.7166,0.7258,1446489,0
1987-05-13,0.7345,0.7345,0.7079,0.7166,1034241,0
1987-05-14,0.7166,0.7166,0.7079,0.7166,4115260,0
1987-05-15,0.7079,0.7079,0.6991,0.7079,3352240,0
1987-05-18,0.7079,0.7079,0.6903,0.6903,3804269,0
1987-05-19,0.6903,0.6903,0.6371,0.6548,10617234,0
1987-05-20,0.6548,0.6638,0.6462,0.6462,5446034,0
1987-05-21,0.6548,0.6903,0.6548,0.6813,12016713,0
1987-05-22,0.6903,0.7079,0.6638,0.6638,5095258,0
1987-05-26,0.6725,0.6903,0.6725,0.6903,4437110,0
1987-05-27,0.6991,0.761,0.6991,0.761,6592375,0
1987-05-28,0.7523,0.7698,0.7345,0.7523,1956377,0
1987-05-29,0.761,0.761,0.7433,0.7523,4491350,0
1987-06-01,0.761,0.761,0.7523,0.7523,2961686,0
1987-06-02,0.761,0.7698,0.7523,0.761,3030395,0
1987-06-03,0.761,0.7962,0.761,0.7876,8588535,0
1987-06-04,0.7787,0.7787,0.7523,0.761,3316079,0
1987-06-05,0.761,0.761,0.7523,0.761,2372240,0
1987-06-08,0.7523,0.761,0.7433,0.7523,791952,0
1987-06-09,0.7523,0.7523,0.7345,0.7433,6480272,0
1987-06-10,0.7433,0.7523,0.7258,0.7258,3030395,0
1987-06-11,0.7345,0.7345,0.7166,0.7166,7304772,0
1987-06-12,0.7258,0.7345,0.7258,0.7345,2773645,0
1987-06-15,0.7258,0.7433,0.7258,0.7345,3265448,0
1987-06-16,0.7433,0.7523,0.7345,0.7523,2950838,0
1987-06-17,0.761,0.761,0.7433,0.7523,7373480,0
1987-06-18,0.7523,0.7523,0.7433,0.7433,7181819,0
1987-06-19,0.7433,0.7523,0.7433,0.7523,6498356,0
1987-06-22,0.7523,0.7523,0.7433,0.7523,3525818,0
1987-06-23,0.7523,0.761,0.7433,0.761,5525594,0
1987-06-24,0.7787,0.7787,0.761,0.761,2328847,0
1987-06-25,0.761,0.7787,0.761,0.761,3594530,0
1987-06-26,0.761,0.7698,0.7523,0.7523,2983384,0
1987-06-29,0.7523,0.761,0.7523,0.761,1142728,0
1987-06-30,0.761,0.761,0.7523,0.7523,2563904,0
1987-07-01,0.7523,0.761,0.7433,0.7523,1598369,0
1987-07-02,0.7523,0.7698,0.7523,0.761,781103,0
1987-07-06,0.7698,0.7698,0.7523,0.7523,2690471,0
1987-07-07,0.761,0.761,0.761,0.761,3171430,0
1987-07-08,0.761,0.761,0.7523,0.7523,1236749,0
1987-07-09,0.761,0.761,0.7433,0.7433,11217529,0
1987-07-10,0.7433,0.7433,0.7345,0.7433,770254,0
1987-07-13,0.7166,0.7433,0.7166,0.7166,2864050,0
1987-07-14,0.7079,0.7166,0.7079,0.7166,5945071,0
1987-07-15,0.7166,0.7258,0.7166,0.7166,4939762,0
1987-07-16,0.7166,0.7523,0.7166,0.7523,7069720,0
1987-07-17,0.761,0.7698,0.7433,0.761,6158431,0
1987-07-20,0.761,0.761,0.7345,0.7345,1287375,0
1987-07-21,0.7523,0.7523,0.7433,0.7433,1858738,0
1987-07-22,0.7433,0.7433,0.7345,0.7433,1526047,0
1987-07-23,0.7433,0.7433,0.7345,0.7345,1916599,0
1987-07-24,0.7345,0.7523,0.7345,0.7345,5113342,0
1987-07-27,0.7345,0.7345,0.7166,0.7345,6617691,0
1987-07-28,0.7345,0.7345,0.7258,0.7345,1464574,0
1987-07-29,0.7433,0.7433,0.7258,0.7433,6628538,0
1987-07-30,0.7433,0.7523,0.7345,0.7523,2983384,0
1987-07-31,0.7433,0.7523,0.7345,0.7523,1847890,0
1987-08-03,0.7523,0.7523,0.7345,0.7345,3312460,0
1987-08-04,0.7433,0.7433,0.7345,0.7433,4306922,0
1987-08-05,0.7433,0.7698,0.7433,0.7698,7239678,0
1987-08-06,0.7787,0.8055,0.7787,0.8055,8244991,0
1987-08-07,0.8055,0.8055,0.7876,0.7962,7615769,0
1987-08-10,0.7962,0.7962,0.7876,0.7876,2614530,0
1987-08-11,0.7962,0.7962,0.7876,0.7962,3598143,0
1987-08-12,0.7962,0.8055,0.7876,0.7876,5113342,0
1987-08-13,0.7962,0.814,0.7962,0.7962,5883599,0
1987-08-14,0.7962,0.814,0.7876,0.8055,4151426,0
1987-08-17,0.8055,0.814,0.7962,0.7962,5113342,0
1987-08-18,0.7962,0.7962,0.7698,0.7787,3435416,0
1987-08-19,0.7787,0.7787,0.761,0.7787,1565826,0
1987-08-20,0.7787,0.7787,0.761,0.7787,2632613,0
1987-08-21,0.7787,0.7787,0.7787,0.7787,4256295,0
1987-08-24,0.7787,0.7787,0.761,0.761,4411794,0
1987-08-25,0.7787,0.7876,0.761,0.7787,5091643,0
1987-08-26,0.7787,0.7787,0.7433,0.7523,6592375,0
1987-08-27,0.7523,0.761,0.7433,0.7523,1959991,0
1987-08-28,0.761,0.761,0.7433,0.7523,2422871,0
1987-08-31,0.7433,0.761,0.7433,0.761,7420495,0
1987-09-01,0.761,0.7698,0.7433,0.7433,2238445,0
1987-09-02,0.7523,0.7523,0.7258,0.7433,3435416,0
1987-09-03,0.7345,0.7523,0.7345,0.7523,5265220,0
1987-09-04,0.7433,0.761,0.7345,0.7345,1667079,0
1987-09-08,0.7345,0.7345,0.6903,0.6991,5561754,0
1987-09-09,0.6991,0.7258,0.6991,0.7166,5532822,0
1987-09-10,0.7166,0.7258,0.7166,0.7166,2513273,0
1987-09-11,0.7166,0.7258,0.7166,0.7258,2939992,0
1987-09-14,0.7166,0.7258,0.7166,0.7258,1558595,0
1987-09-15,0.7258,0.7258,0.7079,0.7079,2242058,0
1987-09-16,0.7079,0.7166,0.6991,0.7079,3728327,0
1987-09-17,0.7166,0.7166,0.6903,0.6991,4914451,0
1987-09-18,0.6903,0.6991,0.6903,0.6991,5456881,0
1987-09-21,0.6991,0.7079,0.6903,0.6903,936602,0
1987-09-22,0.6991,0.6991,0.6813,0.6991,3594530,0
1987-09-23,0.6991,0.6991,0.6813,0.6903,3392014,0
1987-09-24,0.6903,0.6991,0.6813,0.6903,1312689,0
1987-09-25,0.6903,0.6991,0.6903,0.6903,1497115,0
1987-09-28,0.7079,0.7166,0.6991,0.7166,3041246,0
1987-09-29,0.7079,0.7166,0.7079,0.7079,1486268,0
1987-09-30,0.6991,0.7079,0.6813,0.6813,8519825,0
1987-10-01,0.6813,0.7079,0.6813,0.6903,4400944,0
1987-10-02,0.6903,0.6991,0.6903,0.6991,9666168,0
1987-10-05,0.7079,0.7166,0.6991,0.7079,1576673,0
1987-10-06,0.7079,0.7079,0.6903,0.6903,2148036,0
1987-10-07,0.6903,0.6991,0.6903,0.6991,2954455,0
1987-10-08,0.6991,0.6991,0.6813,0.6813,9018863,0
1987-10-09,0.6725,0.6813,0.6725,0.6725,3656005,0
1987-10-12,0.6725,0.6725,0.6725,0.6725,2932761,0
1987-10-13,0.6725,0.6813,0.6725,0.6813,5373707,0
1987-10-14,0.6813,0.6813,0.6725,0.6725,5221826,0
1987-10-15,0.6725,0.6725,0.6462,0.6462,5532822,0
1987-10-16,0.6548,0.6548,0.6195,0.6195,9351556,0
1987-10-19,0.5841,0.593,0.5219,0.531,9550449,0
1987-10-20,0.5219,0.531,0.45129,0.49548,11702101,0
1987-10-21,0.5398,0.5487,0.5044,0.5398,7040788,0
1987-10-22,0.531,0.5753,0.49548,0.5044,7152889,0
1987-10-23,0.49548,0.5044,0.49548,0.49548,4939762,0
1987-10-26,0.48669,0.49548,0.4779,0.4779,5055482,0
1987-10-27,0.48669,0.49548,0.4779,0.48669,5825738,0
1987-10-28,0.4779,0.4779,0.46913,0.46913,5406257,0
1987-10-29,0.46913,0.48669,0.46913,0.4779,4397327,0
1987-10-30,0.48669,0.5132,0.48669,0.5044,10841440,0
1987-11-02,0.5044,0.531,0.49548,0.531,3146113,0
1987-11-03,0.5398,0.5753,0.5398,0.5663,4126108,0
1987-11-04,0.5575,0.593,0.5487,0.5753,5637694,0
1987-11-05,0.5663,0.6107,0.5663,0.6017,4889137,0
1987-11-06,0.6107,0.6195,0.593,0.593,4838509,0
1987-11-09,0.5753,0.5753,0.5575,0.5575,3446262,0
1987-11-10,0.5487,0.5575,0.531,0.5398,2151650,0
1987-11-11,0.5398,0.5487,0.5398,0.5398,1858738,0
1987-11-12,0.5487,0.5575,0.5398,0.5398,1222280,0
1987-11-13,0.531,0.5398,0.5219,0.5219,1294610,0
1987-11-16,0.531,0.5487,0.531,0.5398,795568,0
1987-11-17,0.531,0.531,0.5219,0.531,1312689,0
1987-11-18,0.5398,0.5398,0.5132,0.5132,1265682,0
1987-11-19,0.5219,0.531,0.5132,0.5132,2531355,0
1987-11-20,0.5044,0.5219,0.5044,0.5219,1254829,0
1987-11-23,0.5219,0.531,0.5132,0.531,1153575,0
1987-11-24,0.5219,0.531,0.5219,0.5219,4520281,0
1987-11-25,0.5219,0.5219,0.49548,0.5044,10107349,0
1987-11-27,0.5044,0.5044,0.48669,0.49548,6617691,0
1987-11-30,0.48669,0.48669,0.46913,0.46913,2209512,0
1987-12-01,0.4779,0.4779,0.46913,0.46913,1855122,0
1987-12-02,0.46913,0.46913,0.46019,0.46019,5192899,0
1987-12-03,0.45129,0.46019,0.41597,0.41597,6429649,0
1987-12-04,0.41597,0.43369,0.41597,0.43369,5073562,0
1987-12-07,0.45129,0.45129,0.43369,0.45129,4126108,0
1987-12-08,0.45129,0.45129,0.43369,0.45129,12081807,0
1987-12-09,0.45129,0.46019,0.4425,0.45129,10027791,0
1987-12-10,0.45129,0.45129,0.43369,0.43369,4140581,0
1987-12-11,0.43369,0.45129,0.43369,0.45129,3265448,0
1987-12-14,0.45129,0.4779,0.45129,0.4779,2950838,0
1987-12-15,0.46913,0.48669,0.46913,0.4779,3084639,0
1987-12-16,0.48669,0.49548,0.4779,0.49548,2701323,0
1987-12-17,0.48669,0.49548,0.46019,0.46019,3988692,0
1987-12-18,0.46913,0.48669,0.45129,0.48669,9051410,0
1987-12-21,0.49548,0.49548,0.48669,0.48669,3041246,0
1987-12-22,0.49548,0.49548,0.46913,0.48669,3193125,0
1987-12-23,0.49548,0.49548,0.4779,0.4779,2252908,0
1987-12-24,0.4779,0.48669,0.46913,0.4779,3236523,0
1987-12-28,0.4779,0.4779,0.45129,0.46913,1880433,0
1987-12-29,0.46913,0.4779,0.46019,0.46913,3684931,0
1987-12-30,0.4779,0.4779,0.46019,0.46913,4205669,0
1987-12-31,0.46913,0.46913,0.45129,0.45129,4437110,0
1988-01-04,0.45129,0.46913,0.45129,0.46913,4440728,0
1988-01-05,0.48669,0.49548,0.4779,0.48669,8697017,0
1988-01-06,0.49548,0.49548,0.48669,0.49548,3746410,0
1988-01-07,0.49548,0.5044,0.49548,0.5044,5995703,0
1988-01-08,0.5044,0.5044,0.48669,0.48669,4447957,0
1988-01-11,0.4779,0.49548,0.46913,0.49548,4820428,0
1988-01-12,0.49548,0.49548,0.49548,0.49548,2227594,0
1988-01-13,0.49548,0.49548,0.49548,0.49548,972765,0
1988-01-14,0.49548,0.49548,0.49548,0.49548,6451344,0
1988-01-15,0.49548,0.5044,0.49548,0.49548,4386480,0
1988-01-18,0.49548,0.5044,0.49548,0.5044,9814432,0
1988-01-19,0.5044,0.5044,0.49548,0.49548,6914219,0
1988-01-20,0.49548,0.49548,0.48669,0.49548,2932761,0
1988-01-21,0.49548,0.49548,0.4779,0.4779,2357776,0
1988-01-22,0.48669,0.48669,0.4779,0.48669,1920214,0
1988-01-25,0.49548,0.5044,0.49548,0.49548,2151650,0
1988-01-26,0.49548,0.49548,0.48669,0.48669,6230753,0
1988-01-27,0.49548,0.5044,0.49548,0.49548,7044405,0
1988-01-28,0.49548,0.49548,0.49548,0.49548,3203977,0
1988-01-29,0.49548,0.5398,0.49548,0.531,4086335,0
1988-02-01,0.5398,0.5398,0.5219,0.5219,4740872,0
1988-02-02,0.5219,0.5219,0.5219,0.5219,2976150,0
1988-02-03,0.5219,0.531,0.49548,0.5132,5041017,0
1988-02-04,0.5044,0.5132,0.49548,0.5132,2469884,0
1988-02-05,0.5044,0.5132,0.49548,0.5044,5507510,0
1988-02-08,0.5044,0.5044,0.49548,0.5044,3746410,0
1988-02-09,0.5044,0.5132,0.5044,0.5132,784720,0
1988-02-10,0.5132,0.5219,0.5044,0.5219,462876,0
1988-02-11,0.5132,0.5219,0.5044,0.5044,1916599,0
1988-02-12,0.5044,0.5219,0.5044,0.5219,1168044,0
1988-02-16,0.5219,0.5398,0.5219,0.531,1475422,0
1988-02-17,0.531,0.5398,0.5219,0.5219,4809579,0
1988-02-18,0.531,0.531,0.5219,0.5219,3728327,0
1988-02-19,0.5219,0.5219,0.5219,0.5219,7019092,0
1988-02-22,0.5219,0.531,0.5219,0.5219,2950838,0
1988-02-23,0.5219,0.531,0.5219,0.531,3746410,0
1988-02-24,0.531,0.531,0.5219,0.531,842579,0
1988-02-25,0.531,0.5575,0.531,0.531,2553056,0
1988-02-26,0.531,0.5398,0.531,0.5398,3345007,0
1988-02-29,0.5398,0.5575,0.5398,0.5575,1486268,0
1988-03-01,0.5487,0.5487,0.531,0.5398,6230753,0
1988-03-02,0.5398,0.5487,0.531,0.5398,4462421,0
1988-03-03,0.5219,0.531,0.5219,0.5219,6136733,0
1988-03-04,0.5219,0.5219,0.5219,0.5219,936602,0
1988-03-07,0.5219,0.5398,0.5219,0.531,1515199,0
1988-03-08,0.5398,0.5487,0.5398,0.5398,2158884,0
1988-03-09,0.5398,0.5487,0.5398,0.5398,911288,0
1988-03-10,0.5487,0.5487,0.5398,0.5398,3373937,0
1988-03-11,0.5398,0.5398,0.5398,0.5398,1356084,0
1988-03-14,0.5398,0.5487,0.5398,0.5398,925752,0
1988-03-15,0.5398,0.5398,0.5398,0.5398,1023392,0
1988-03-16,0.5398,0.5398,0.5398,0.5398,2462649,0
1988-03-17,0.5398,0.5487,0.5398,0.5487,3276298,0
1988-03-18,0.5487,0.5487,0.5398,0.5487,3015934,0
1988-03-21,0.5487,0.5487,0.5398,0.5398,1847890,0
1988-03-22,0.5487,0.5663,0.5487,0.5663,1818961,0
1988-03-23,0.5575,0.5841,0.5575,0.5753,1468189,0
1988-03-24,0.5753,0.5753,0.5487,0.5487,4006777,0
1988-03-25,0.5575,0.5575,0.5398,0.5398,1688776,0
1988-03-28,0.531,0.5398,0.5219,0.5398,755792,0
1988-03-29,0.5398,0.5398,0.531,0.5398,2317998,0
1988-03-30,0.5398,0.5398,0.531,0.531,2628997,0
1988-03-31,0.531,0.531,0.5219,0.531,802801,0
1988-04-04,0.531,0.531,0.5219,0.531,1464574,0
1988-04-05,0.5398,0.5398,0.5219,0.5398,3865742,0
1988-04-06,0.5398,0.5575,0.5398,0.5487,1790032,0
1988-04-07,0.5487,0.5663,0.5487,0.5575,7413260,0
1988-04-08,0.5663,0.5753,0.5663,0.5753,1855122,0
1988-04-11,0.5753,0.5753,0.5663,0.5753,2028704,0
1988-04-12,0.5753,0.5841,0.5753,0.5753,2954455,0
1988-04-13,0.5753,0.5841,0.5753,0.5753,1829811,0
1988-04-14,0.5753,0.5753,0.5398,0.5398,1648998,0
1988-04-15,0.5487,0.5487,0.5398,0.5398,1204204,0
1988-04-18,0.5398,0.5487,0.5398,0.5398,802801,0
1988-04-19,0.5487,0.5663,0.5487,0.5487,2361394,0
1988-04-20,0.5398,0.5398,0.5398,0.5398,3764492,0
1988-04-21,0.5398,0.5398,0.5219,0.5219,4538365,0
1988-04-22,0.5219,0.5487,0.5219,0.5487,860659,0
1988-04-25,0.5487,0.5663,0.5487,0.5575,951067,0
1988-04-26,0.5575,0.5753,0.5487,0.5575,716010,0
1988-04-27,0.5487,0.5663,0.5487,0.5663,932987,0
1988-04-28,0.5575,0.5575,0.5487,0.5487,6878058,0
1988-04-29,0.5487,0.5575,0.5487,0.5487,2035936,0
1988-05-02,0.5575,0.5575,0.5487,0.5575,1479038,0
1988-05-03,0.5575,0.5753,0.5575,0.5663,2260142,0
1988-05-04,0.5663,0.5663,0.5575,0.5663,5221826,0
1988-05-05,0.5663,0.5663,0.5575,0.5663,2914676,0
1988-05-06,0.5663,0.5753,0.5663,0.5663,1587522,0
1988-05-09,0.5663,0.5753,0.5575,0.5663,2784494,0
1988-05-10,0.5663,0.5753,0.5663,0.5663,2976150,0
1988-05-11,0.5663,0.593,0.5487,0.5575,4108028,0
1988-05-12,0.5575,0.5663,0.5487,0.5487,3916370,0
1988-05-13,0.5487,0.5663,0.5487,0.5575,1117413,0
1988-05-16,0.5575,0.5575,0.5487,0.5575,1225900,0
1988-05-17,0.5575,0.5575,0.531,0.531,2281837,0
1988-05-18,0.5398,0.5398,0.5219,0.5219,802801,0
1988-05-19,0.531,0.531,0.5219,0.531,1869588,0
1988-05-20,0.5219,0.5398,0.5219,0.5398,1840659,0
1988-05-23,0.5398,0.5398,0.531,0.531,1334387,0
1988-05-24,0.531,0.5398,0.5219,0.5398,951067,0
1988-05-25,0.5398,0.5487,0.5398,0.5398,9846982,0
1988-05-26,0.5398,0.5398,0.5398,0.5398,484574,0
1988-05-27,0.5398,0.5398,0.5398,0.5398,3345007,0
1988-05-31,0.5398,0.5487,0.531,0.5487,932987,0
1988-06-01,0.5398,0.5753,0.5398,0.5663,3254600,0
1988-06-02,0.5753,0.593,0.5663,0.593,1565826,0
1988-06-03,0.5841,0.593,0.5841,0.5841,1124648,0
1988-06-06,0.593,0.593,0.5841,0.593,1424791,0
1988-06-07,0.593,0.593,0.5841,0.5841,705163,0
1988-06-08,0.5841,0.6107,0.5841,0.6107,1131878,0
1988-06-09,0.6107,0.6195,0.6107,0.6195,3966997,0
1988-06-10,0.6281,0.6281,0.6195,0.6195,3355854,0
1988-06-13,0.6195,0.6281,0.6195,0.6281,2401173,0
1988-06-14,0.6281,0.6371,0.6281,0.6371,1667079,0
1988-06-15,0.6371,0.6371,0.6195,0.6281,2679623,0
1988-06-16,0.6107,0.6107,0.593,0.593,10526827,0
1988-06-17,0.593,0.6017,0.593,0.593,6921455,0
1988-06-20,0.6017,0.6017,0.593,0.593,1988923,0
1988-06-21,0.593,0.6017,0.593,0.593,2983384,0
1988-06-22,0.593,0.6017,0.593,0.593,5095258,0
1988-06-23,0.6017,0.6017,0.5841,0.593,1504347,0
1988-06-24,0.593,0.6017,0.593,0.593,5163967,0
1988-06-27,0.593,0.593,0.5841,0.5841,1518817,0
1988-06-28,0.593,0.593,0.593,0.593,1981690,0
1988-06-29,0.593,0.593,0.5841,0.5841,1063168,0
1988-06-30,0.5841,0.6017,0.5841,0.593,1988923,0
1988-07-01,0.593,0.593,0.593,0.593,1475422,0
1988-07-05,0.593,0.6017,0.5841,0.6017,4097181,0
1988-07-06,0.6017,0.6017,0.5841,0.593,2694089,0
1988-07-07,0.593,0.6017,0.593,0.593,2650695,0
1988-07-08,0.593,0.593,0.593,0.593,2231209,0
1988-07-11,0.593,0.593,0.593,0.593,1135496,0
1988-07-12,0.593,0.6017,0.593,0.593,2267374,0
1988-07-13,0.593,0.6107,0.593,0.6017,2307150,0
1988-07-14,0.6017,0.6107,0.6017,0.6107,1276527,0
1988-07-15,0.6107,0.6107,0.6017,0.6107,1153575,0
1988-07-18,0.6017,0.6107,0.593,0.6107,1164423,0
1988-07-19,0.6107,0.6107,0.6017,0.6107,513506,0
1988-07-20,0.6017,0.6107,0.6017,0.6107,965535,0
1988-07-21,0.6107,0.6107,0.6017,0.6017,1916599,0
1988-07-22,0.6107,0.6107,0.593,0.593,2412022,0
1988-07-25,0.593,0.593,0.5841,0.5841,1996154,0
1988-07-26,0.5841,0.5841,0.5575,0.5663,1959991,0
1988-07-27,0.5753,0.5753,0.5487,0.5575,3768104,0
1988-07-28,0.5663,0.5753,0.5663,0.5663,824501,0
1988-07-29,0.5753,0.6107,0.5753,0.6017,1891288,0
1988-08-01,0.6017,0.6017,0.593,0.6017,640069,0
1988-08-02,0.6017,0.6107,0.593,0.593,5283303,0
1988-08-03,0.593,0.593,0.593,0.593,3623456,0
1988-08-04,0.6017,0.6017,0.593,0.593,1475422,0
1988-08-05,0.593,0.6017,0.593,0.6017,6165663,0
1988-08-08,0.593,0.6017,0.593,0.593,2744715,0
1988-08-09,0.593,0.593,0.5753,0.5753,1356084,0
1988-08-10,0.5753,0.5841,0.5663,0.5753,1818961,0
1988-08-11,0.5753,0.5753,0.5663,0.5663,795568,0
1988-08-12,0.5663,0.5663,0.5575,0.5663,643687,0
1988-08-15,0.5663,0.5663,0.5575,0.5575,1272911,0
1988-08-16,0.5663,0.5663,0.5487,0.5487,3055710,0
1988-08-17,0.5575,0.5575,0.5398,0.5398,1667079,0
1988-08-18,0.5487,0.5487,0.5398,0.5398,983614,0
1988-08-19,0.5398,0.5487,0.5219,0.5219,1840659,0
1988-08-22,0.5219,0.531,0.5132,0.5219,1222280,0
1988-08-23,0.5219,0.531,0.5219,0.5219,1016160,0
1988-08-24,0.5398,0.5398,0.531,0.5398,1153575,0
1988-08-25,0.531,0.5398,0.531,0.5398,1453724,0
1988-08-26,0.531,0.5398,0.531,0.5398,1374166,0
1988-08-29,0.531,0.5575,0.531,0.5575,3507737,0
1988-08-30,0.5487,0.5575,0.5487,0.5487,914904,0
1988-08-31,0.5487,0.5487,0.5487,0.5487,1609218,0
1988-09-01,0.5487,0.5487,0.531,0.5398,2610916,0
1988-09-02,0.5398,0.5487,0.5398,0.5487,2563904,0
1988-09-06,0.5575,0.5575,0.5487,0.5487,1435640,0
1988-09-07,0.5487,0.5575,0.5487,0.5575,1547744,0
1988-09-08,0.5663,0.5753,0.5575,0.5753,2209512,0
1988-09-09,0.5753,0.593,0.5663,0.593,2299918,0
1988-09-12,0.593,0.593,0.5753,0.5753,5344781,0
1988-09-13,0.5753,0.5841,0.5753,0.5753,1515199,0
1988-09-14,0.5753,0.5841,0.5753,0.5753,3988692,0
1988-09-15,0.5753,0.5753,0.5753,0.5753,1052320,0
1988-09-16,0.5663,0.5753,0.5663,0.5753,2021470,0
1988-09-19,0.5753,0.5753,0.5663,0.5753,2321615,0
1988-09-20,0.5753,0.5841,0.5753,0.5841,549664,0
1988-09-21,0.5753,0.5841,0.5753,0.5841,1276527,0
1988-09-22,0.5753,0.5841,0.5753,0.5841,694314,0
1988-09-23,0.5753,0.5841,0.5753,0.5753,611142,0
1988-09-26,0.5841,0.593,0.5753,0.5841,1526047,0
1988-09-27,0.5841,0.593,0.5841,0.5841,2578370,0
1988-09-28,0.5841,0.593,0.5841,0.5841,741328,0
1988-09-29,0.593,0.593,0.5753,0.5841,1146344,0
1988-09-30,0.5841,0.593,0.5841,0.5841,2242058,0
1988-10-03,0.5841,0.5841,0.5663,0.5753,1699625,0
1988-10-04,0.5753,0.5841,0.5753,0.5753,864276,0
1988-10-05,0.5841,0.593,0.5753,0.593,1265682,0
1988-10-06,0.5841,0.6017,0.5841,0.6017,553280,0
1988-10-07,0.593,0.6107,0.593,0.6107,1905750,0
1988-10-10,0.6107,0.6107,0.6017,0.6107,1283759,0
1988-10-11,0.6107,0.6107,0.6107,0.6107,1544126,0
1988-10-12,0.6107,0.6107,0.6017,0.6017,853430,0
1988-10-13,0.6017,0.6195,0.6017,0.6107,1829811,0
1988-10-14,0.6195,0.6195,0.6107,0.6107,2610916,0
1988-10-17,0.6107,0.6195,0.6107,0.6107,911288,0
1988-10-18,0.6107,0.6195,0.6107,0.6195,922135,0
1988-10-19,0.6281,0.6371,0.6195,0.6281,2238445,0
1988-10-20,0.6195,0.6371,0.6195,0.6371,1196969,0
1988-10-21,0.6371,0.6462,0.6371,0.6462,2328847,0
1988-10-24,0.6638,0.6725,0.6548,0.6638,4798729,0
1988-10-25,0.6725,0.6725,0.6462,0.6462,1016160,0
1988-10-26,0.6548,0.6548,0.6462,0.6462,2553056,0
1988-10-27,0.6462,0.6462,0.6462,0.6462,1594756,0
1988-10-28,0.6462,0.6548,0.6462,0.6462,3052093,0
1988-10-31,0.6548,0.6548,0.6462,0.6548,3789803,0
1988-11-01,0.6462,0.6548,0.6462,0.6548,2581984,0
1988-11-02,0.6638,0.6638,0.6371,0.6462,7351782,0
1988-11-03,0.6462,0.6548,0.6462,0.6548,5474962,0
1988-11-04,0.6548,0.6548,0.6462,0.6548,4115260,0
1988-11-07,0.6462,0.6548,0.6462,0.6462,4411794,0
1988-11-08,0.6371,0.6462,0.6371,0.6371,11781656,0
1988-11-09,0.6281,0.6371,0.6195,0.6195,3536668,0
1988-11-10,0.6195,0.6281,0.6195,0.6281,2292683,0
1988-11-11,0.6281,0.6281,0.6017,0.6107,2068481,0
1988-11-14,0.6107,0.6281,0.6107,0.6195,5984852,0
1988-11-15,0.6195,0.6195,0.6107,0.6195,3753641,0
1988-11-16,0.6281,0.6281,0.593,0.593,5905293,0
1988-11-17,0.6017,0.6107,0.5841,0.5841,4339468,0
1988-11-18,0.593,0.593,0.5841,0.593,1345234,0
1988-11-21,0.593,0.593,0.5841,0.593,893209,0
1988-11-22,0.593,0.593,0.5841,0.593,2310765,0
1988-11-23,0.593,0.593,0.5841,0.5841,784720,0
1988-11-25,0.5841,0.5841,0.5753,0.5753,943833,0
1988-11-28,0.5841,0.5841,0.5753,0.5753,1609218,0
1988-11-29,0.5753,0.5841,0.5753,0.5753,1576673,0
1988-11-30,0.5753,0.5841,0.5753,0.5753,1529665,0
1988-12-01,0.5753,0.5841,0.5753,0.5753,2162503,0
1988-12-02,0.5753,0.5841,0.5753,0.5841,1168044,0
1988-12-05,0.5753,0.593,0.5753,0.5841,1215051,0
1988-12-06,0.5841,0.593,0.531,0.5663,6180124,0
1988-12-07,0.5663,0.5841,0.5663,0.5841,1305456,0
1988-12-08,0.5753,0.5841,0.5753,0.5753,752172,0
1988-12-09,0.5753,0.5841,0.5753,0.5753,741328,0
1988-12-12,0.5753,0.5753,0.5753,0.5753,1124648,0
1988-12-13,0.5753,0.5753,0.5753,0.5753,1327154,0
1988-12-14,0.5753,0.5753,0.5575,0.5663,1207818,0
1988-12-15,0.5753,0.5753,0.5663,0.5663,1446489,0
1988-12-16,0.5663,0.5753,0.5663,0.5753,2408406,0
1988-12-19,0.5487,0.5753,0.5487,0.5753,3146113,0
1988-12-20,0.5753,0.593,0.5753,0.5753,1855122,0
1988-12-21,0.5753,0.5841,0.5753,0.5753,2191432,0
1988-12-22,0.5841,0.593,0.5753,0.5753,2925527,0
1988-12-23,0.5753,0.5841,0.5753,0.5753,7431343,0
1988-12-27,0.5753,0.5753,0.5575,0.5575,1815343,0
1988-12-28,0.5663,0.5753,0.5663,0.5753,1446489,0
1988-12-29,0.5753,0.5841,0.5753,0.5841,2169733,0
1988-12-30,0.5841,0.5841,0.5753,0.5841,1001694,0
1989-01-03,0.5753,0.5841,0.5753,0.5753,1558595,0
1989-01-04,0.5753,0.593,0.5753,0.593,1645381,0
1989-01-05,0.593,0.593,0.5841,0.5841,734095,0
1989-01-06,0.593,0.593,0.5841,0.5841,770254,0
1989-01-09,0.5841,0.5841,0.5841,0.5841,4429877,0
1989-01-10,0.5841,0.593,0.5841,0.5841,831735,0
1989-01-11,0.5841,0.593,0.5753,0.5753,2035936,0
1989-01-12,0.5841,0.5841,0.5753,0.5753,1634534,0
1989-01-13,0.5753,0.5841,0.5753,0.5841,701546,0
1989-01-16,0.5753,0.5841,0.5753,0.5753,846196,0
1989-01-17,0.5753,0.5753,0.5753,0.5753,1931062,0
1989-01-18,0.5753,0.593,0.5753,0.5841,1605604,0
1989-01-19,0.5841,0.593,0.5841,0.593,2712170,0
1989-01-20,0.593,0.593,0.5841,0.593,3005084,0
1989-01-23,0.593,0.6017,0.593,0.6017,2524124,0
1989-01-24,0.6017,0.6107,0.6017,0.6017,4147808,0
1989-01-25,0.6107,0.6107,0.6107,0.6107,1243982,0
1989-01-26,0.6107,0.6281,0.6107,0.6195,2451798,0
1989-01-27,0.6195,0.6281,0.6195,0.6281,4010391,0
1989-01-30,0.6281,0.6371,0.6195,0.6281,922135,0
1989-01-31,0.6195,0.6281,0.6195,0.6281,922135,0
1989-02-01,0.6371,0.6371,0.6107,0.6107,2209512,0
1989-02-02,0.6195,0.6195,0.6107,0.6107,1667079,0
1989-02-03,0.6107,0.6195,0.6107,0.6195,4852975,0
1989-02-06,0.6195,0.6281,0.6195,0.6281,932987,0
1989-02-07,0.6281,0.6462,0.6281,0.6371,2900211,0
1989-02-08,0.6462,0.6462,0.6462,0.6462,2473499,0
1989-02-09,0.6371,0.6462,0.6371,0.6371,1931062,0
1989-02-10,0.6371,0.6371,0.6371,0.6371,1583904,0
1989-02-13,0.6371,0.6371,0.6371,0.6371,1818961,0
1989-02-14,0.6462,0.6462,0.6371,0.6371,2176967,0
1989-02-15,0.6371,0.6462,0.6371,0.6462,2751946,0
1989-02-16,0.6548,0.6725,0.6462,0.6725,2068481,0
1989-02-17,0.6725,0.6725,0.6725,0.6725,4711939,0
1989-02-21,0.6813,0.6813,0.6725,0.6725,1012542,0
1989-02-22,0.6725,0.6725,0.6725,0.6725,1847890,0
1989-02-23,0.6638,0.6725,0.6548,0.6725,2563904,0
1989-02-24,0.6725,0.6725,0.6462,0.6462,1479038,0
1989-02-27,0.6462,0.6548,0.6462,0.6462,1583904,0
1989-02-28,0.6548,0.6548,0.6462,0.6462,1276527,0
1989-03-01,0.6462,0.6548,0.6462,0.6462,3062941,0
1989-03-02,0.6548,0.6548,0.6462,0.6548,1764717,0
1989-03-03,0.6462,0.6725,0.6462,0.6725,6350090,0
1989-03-06,0.6725,0.6813,0.6725,0.6813,1858738,0
1989-03-07,0.6813,0.6903,0.6813,0.6813,2397556,0
1989-03-08,0.6903,0.6991,0.6813,0.6991,3623456,0
1989-03-09,0.6991,0.7166,0.6991,0.6991,2704936,0
1989-03-10,0.6903,0.6991,0.6813,0.6903,2379476,0
1989-03-13,0.6991,0.6991,0.6991,0.6991,806418,0
1989-03-14,0.6991,0.6991,0.6903,0.6903,1182507,0
1989-03-15,0.6903,0.6903,0.6725,0.6813,5073562,0
1989-03-16,0.6725,0.6725,0.6548,0.6548,6270534,0
1989-03-17,0.6462,0.6462,0.6371,0.6462,5225445,0
1989-03-20,0.6462,0.6462,0.6371,0.6371,1775564,0
1989-03-21,0.6462,0.6462,0.6371,0.6462,412247,0
1989-03-22,0.6462,0.6462,0.6371,0.6371,835347,0
1989-03-23,0.6462,0.6462,0.6371,0.6371,3091868,0
1989-03-27,0.6371,0.6371,0.6371,0.6371,806418,0
1989-03-28,0.6371,0.6371,0.6371,0.6371,654535,0
1989-03-29,0.6371,0.6371,0.6281,0.6281,1616452,0
1989-03-30,0.6281,0.6371,0.6281,0.6281,1887667,0
1989-03-31,0.6281,0.6462,0.6281,0.6462,871509,0
1989-04-03,0.6462,0.6462,0.6371,0.6371,1587522,0
1989-04-04,0.6371,0.6371,0.6281,0.6371,2603681,0
1989-04-05,0.6371,0.6371,0.6281,0.6281,1164423,0
1989-04-06,0.6195,0.6281,0.6195,0.6195,3413715,0
1989-04-07,0.6195,0.6195,0.6107,0.6195,2350545,0
1989-04-10,0.6195,0.6195,0.6195,0.6195,2419253,0
1989-04-11,0.6195,0.6281,0.6195,0.6281,1837043,0
1989-04-12,0.6281,0.6462,0.6281,0.6371,7514514,0
1989-04-13,0.6371,0.6462,0.6371,0.6462,4386480,0
1989-04-14,0.6462,0.6548,0.6371,0.6548,1576673,0
1989-04-17,0.6462,0.6725,0.6462,0.6725,5073562,0
1989-04-18,0.6638,0.6813,0.6638,0.6725,1117413,0
1989-04-19,0.6725,0.6991,0.6725,0.6903,8848900,0
1989-04-20,0.6903,0.6903,0.6813,0.6903,8414955,0
1989-04-21,0.6903,0.6903,0.6813,0.6903,3919990,0
1989-04-24,0.6903,0.6903,0.6813,0.6903,310994,0
1989-04-25,0.6903,0.6903,0.6903,0.6903,3406482,0
1989-04-26,0.6903,0.6991,0.6903,0.6991,2892982,0
1989-04-27,0.6991,0.7079,0.6991,0.7079,2976150,0
1989-04-28,0.6991,0.7079,0.6991,0.6991,2202280,0
1989-05-01,0.6991,0.6991,0.6903,0.6991,1338003,0
1989-05-02,0.6991,0.7079,0.6991,0.6991,3156963,0
1989-05-03,0.6991,0.6991,0.6991,0.6991,2010621,0
1989-05-04,0.6991,0.7079,0.6991,0.6991,1536892,0
1989-05-05,0.6991,0.6991,0.6813,0.6813,694314,0
1989-05-08,0.6813,0.6813,0.6725,0.6813,1215051,0
1989-05-09,0.6813,0.6813,0.6725,0.6725,835347,0
1989-05-10,0.6725,0.6725,0.6725,0.6725,936602,0
1989-05-11,0.6725,0.6725,0.6638,0.6725,752172,0
1989-05-12,0.6813,0.6991,0.6813,0.6991,2260142,0
1989-05-15,0.6903,0.6991,0.6903,0.6991,1186120,0
1989-05-16,0.6991,0.6991,0.6903,0.6903,1186120,0
1989-05-17,0.6991,0.6991,0.6903,0.6903,1265682,0
1989-05-18,0.6903,0.6991,0.6903,0.6903,1808112,0
1989-05-19,0.6991,0.6991,0.6903,0.6991,1298223,0
1989-05-22,0.6991,0.6991,0.6813,0.6813,2339697,0
1989-05-23,0.6813,0.6813,0.6725,0.6725,2835122,0
1989-05-24,0.6638,0.6725,0.6638,0.6725,1988923,0
1989-05-25,0.6725,0.6813,0.6725,0.6725,2007000,0
1989-05-26,0.6725,0.6813,0.6725,0.6813,882360,0
1989-05-30,0.6903,0.6991,0.6903,0.6903,1706858,0
1989-05-31,0.6903,0.6991,0.6903,0.6991,4205669,0
1989-06-01,0.6903,0.6991,0.6903,0.6903,7221600,0
1989-06-02,0.6903,0.7079,0.6903,0.6991,6581528,0
1989-06-05,0.6991,0.7079,0.6991,0.6991,2086561,0
1989-06-06,0.6991,0.6991,0.6991,0.6991,2267374,0
1989-06-07,0.6991,0.7079,0.6991,0.7079,976381,0
1989-06-08,0.7079,0.7166,0.7079,0.7166,1750254,0
1989-06-09,0.7166,0.7166,0.7079,0.7079,1627302,0
1989-06-12,0.6991,0.7166,0.6991,0.7079,1598369,0
1989-06-13,0.7079,0.7079,0.6991,0.6991,1858738,0
1989-06-14,0.7079,0.7079,0.6991,0.7079,755792,0
1989-06-15,0.7079,0.7079,0.6991,0.7079,1457338,0
1989-06-16,0.6991,0.7079,0.6991,0.7079,5406257,0
1989-06-19,0.6991,0.7079,0.6991,0.6991,3970615,0
1989-06-20,0.7079,0.7166,0.7079,0.7166,2129957,0
1989-06-21,0.7166,0.7166,0.7079,0.7079,394170,0
1989-06-22,0.7079,0.7079,0.6991,0.6991,1182507,0
1989-06-23,0.7079,0.7258,0.7079,0.7258,1587522,0
1989-06-26,0.7258,0.7258,0.7166,0.7166,564129,0
1989-06-27,0.7166,0.7166,0.7079,0.7079,860659,0
1989-06-28,0.7079,0.7079,0.6991,0.7079,820883,0
1989-06-29,0.6991,0.6991,0.6903,0.6903,2368625,0
1989-06-30,0.6991,0.6991,0.6813,0.6991,1113798,0
1989-07-03,0.6991,0.7079,0.6991,0.6991,542437,0
1989-07-05,0.7079,0.7079,0.6991,0.6991,744945,0
1989-07-06,0.6991,0.6991,0.6991,0.6991,2252908,0
1989-07-07,0.6991,0.7079,0.6991,0.7079,1446489,0
1989-07-10,0.6991,0.7079,0.6991,0.6991,987229,0
1989-07-11,0.7079,0.7079,0.7079,0.7079,1858738,0
1989-07-12,0.7079,0.7079,0.7079,0.7079,412247,0
1989-07-13,0.7079,0.7166,0.7079,0.7166,791952,0
1989-07-14,0.7166,0.7166,0.7079,0.7166,2202280,0
1989-07-17,0.7166,0.7166,0.7166,0.7166,1385014,0
1989-07-18,0.7166,0.7166,0.7079,0.7079,1276527,0
1989-07-19,0.7079,0.7166,0.7079,0.7079,1594756,0
1989-07-20,0.7079,0.7079,0.6991,0.6991,1287375,0
1989-07-21,0.6991,0.6991,0.6903,0.6991,1063168,0
1989-07-24,0.6991,0.7079,0.6991,0.7079,2187813,0
1989-07-25,0.7079,0.7166,0.7079,0.7079,1688776,0
1989-07-26,0.7166,0.7166,0.7079,0.7166,1157191,0
1989-07-27,0.7166,0.7166,0.7166,0.7166,1931062,0
1989-07-28,0.7166,0.7166,0.7166,0.7166,3905520,0
1989-07-31,0.7166,0.7345,0.7166,0.7345,3666850,0
1989-08-01,0.7258,0.7345,0.7258,0.7345,2238445,0
1989-08-02,0.7345,0.7433,0.7258,0.7433,2028704,0
1989-08-03,0.7345,0.7523,0.7345,0.7523,2770029,0
1989-08-04,0.7523,0.7523,0.7433,0.7523,1233135,0
1989-08-07,0.7523,0.761,0.7523,0.761,1377780,0
1989-08-08,0.7698,0.7698,0.7523,0.7523,6046326,0
1989-08-09,0.7523,0.7523,0.7523,0.7523,3073792,0
1989-08-10,0.7523,0.761,0.7523,0.761,1479038,0
1989-08-11,0.761,0.7787,0.761,0.761,5854668,0
1989-08-14,0.761,0.7787,0.761,0.761,1323540,0
1989-08-15,0.761,0.7962,0.761,0.7962,10255609,0
1989-08-16,0.7962,0.814,0.7962,0.8055,2079327,0
1989-08-17,0.814,0.814,0.7962,0.8055,3044865,0
1989-08-18,0.8055,0.8055,0.7962,0.8055,1428410,0
1989-08-21,0.8055,0.8055,0.7962,0.8055,3261837,0
1989-08-22,0.8055,0.814,0.7962,0.8055,9243068,0
1989-08-23,0.8055,0.8493,0.8055,0.8493,4028474,0
1989-08-24,0.8493,0.8584,0.8493,0.8584,6878058,0
1989-08-25,0.8584,0.8672,0.8584,0.8584,4310538,0
1989-08-28,0.8584,0.8584,0.8584,0.8584,2191432,0
1989-08-29,0.8584,0.8584,0.8493,0.8493,5818504,0
1989-08-30,0.8493,0.8584,0.8493,0.8584,3373937,0
1989-08-31,0.8584,0.8672,0.8584,0.8672,1927447,0
1989-09-01,0.8672,0.8672,0.8584,0.8672,2994231,0
1989-09-05,0.8672,0.8672,0.8672,0.8672,1497115,0
1989-09-06,0.8672,0.8672,0.8493,0.8584,4039322,0
1989-09-07,0.8584,0.8584,0.8584,0.8584,3587296,0
1989-09-08,0.8584,0.8584,0.8493,0.8584,3323311,0
1989-09-11,0.8584,0.8584,0.8584,0.8584,1927447,0
1989-09-12,0.8584,0.8584,0.8316,0.8316,1479038,0
1989-09-13,0.8316,0.8316,0.8231,0.8231,2101027,0
1989-09-14,0.8231,0.8231,0.8231,0.8231,1233135,0
1989-09-15,0.8231,0.8231,0.814,0.814,3764492,0
1989-09-18,0.814,0.814,0.814,0.814,1168044,0
1989-09-19,0.814,0.8231,0.814,0.8231,2560288,0
1989-09-20,0.8231,0.8316,0.8231,0.8316,1327154,0
1989-09-21,0.8316,0.8316,0.8316,0.8316,1164423,0
1989-09-22,0.8316,0.8316,0.8231,0.8316,860659,0
1989-09-25,0.8316,0.8316,0.8231,0.8316,2589215,0
1989-09-26,0.8316,0.8316,0.8316,0.8316,1424791,0
1989-09-27,0.8231,0.8316,0.8231,0.8316,1052320,0
1989-09-28,0.8316,0.8407,0.8316,0.8407,1547744,0
1989-09-29,0.8407,0.8493,0.8316,0.8493,1287375,0
1989-10-02,0.8493,0.8493,0.8407,0.8493,936602,0
1989-10-03,0.8493,0.876,0.8493,0.876,1800880,0
1989-10-04,0.8672,0.8851,0.8672,0.8851,3355854,0
1989-10-05,0.8851,0.8851,0.8851,0.8851,1243982,0
1989-10-06,0.8851,0.8851,0.8672,0.876,1439259,0
1989-10-09,0.876,0.876,0.8672,0.876,781103,0
1989-10-10,0.876,0.876,0.876,0.876,1554973,0
1989-10-11,0.876,0.876,0.876,0.876,1157191,0
1989-10-12,0.876,0.876,0.8672,0.876,593062,0
1989-10-13,0.876,0.876,0.8316,0.8493,1605604,0
1989-10-16,0.814,0.8316,0.7787,0.8316,6147582,0
1989-10-17,0.8316,0.8316,0.8231,0.8316,2357776,0
1989-10-18,0.8316,0.8407,0.8316,0.8316,3663232,0
1989-10-19,0.8316,0.8407,0.8316,0.8316,2035936,0
1989-10-20,0.8316,0.8316,0.8316,0.8316,2628997,0
1989-10-23,0.8316,0.8316,0.8231,0.8231,3645155,0
1989-10-24,0.8231,0.8316,0.8231,0.8316,2592831,0
1989-10-25,0.8316,0.8316,0.8231,0.8231,871509,0
1989-10-26,0.8231,0.8231,0.8231,0.8231,1616452,0
1989-10-27,0.8231,0.8231,0.814,0.814,4400944,0
1989-10-30,0.814,0.814,0.814,0.814,524356,0
1989-10-31,0.814,0.8316,0.814,0.8316,1634534,0
1989-11-01,0.8231,0.8231,0.8231,0.8231,1446489,0
1989-11-02,0.8231,0.8231,0.8055,0.814,820883,0
1989-11-03,0.8055,0.814,0.8055,0.814,1464574,0
1989-11-06,0.8055,0.814,0.8055,0.8055,2531355,0
1989-11-07,0.8055,0.814,0.7962,0.7962,585828,0
1989-11-08,0.7962,0.814,0.7962,0.8055,853430,0
1989-11-09,0.7962,0.7962,0.7962,0.7962,600292,0
1989-11-10,0.7962,0.814,0.7962,0.814,535201,0
1989-11-13,0.8055,0.8231,0.8055,0.8231,1186120,0
1989-11-14,0.8231,0.8231,0.8055,0.8055,904059,0
1989-11-15,0.814,0.814,0.8055,0.814,1157191,0
1989-11-16,0.814,0.814,0.8055,0.8055,806418,0
1989-11-17,0.8055,0.8055,0.7962,0.7962,1988923,0
1989-11-20,0.7962,0.8055,0.7962,0.8055,1196969,0
1989-11-21,0.8055,0.8055,0.7962,0.8055,3735559,0
1989-11-22,0.8055,0.814,0.8055,0.8055,3142497,0
1989-11-24,0.8055,0.814,0.8055,0.814,368855,0
1989-11-27,0.814,0.8231,0.814,0.814,1504347,0
1989-11-28,0.814,0.8231,0.814,0.8231,4061019,0
1989-11-29,0.8231,0.8231,0.814,0.8231,1800880,0
1989-11-30,0.8231,0.8316,0.8231,0.8316,1041475,0
1989-12-01,0.8316,0.8584,0.8316,0.8493,1959991,0
1989-12-04,0.8407,0.8584,0.8407,0.8584,1276527,0
1989-12-05,0.8493,0.8493,0.8407,0.8407,1254829,0
1989-12-06,0.8407,0.8493,0.8407,0.8407,1891288,0
1989-12-07,0.8407,0.8407,0.8407,0.8407,509889,0
1989-12-08,0.8316,0.8407,0.8316,0.8407,781103,0
1989-12-11,0.8407,0.8493,0.8316,0.8407,1041475,0
1989-12-12,0.8407,0.8584,0.8407,0.8493,1117413,0
1989-12-13,0.8493,0.8584,0.8493,0.8493,4249063,0
1989-12-14,0.8584,0.8584,0.8407,0.8493,593062,0
1989-12-15,0.8493,0.8493,0.8231,0.8316,4538365,0
1989-12-18,0.8231,0.8316,0.814,0.814,781103,0
1989-12-19,0.814,0.814,0.7962,0.8055,1406714,0
1989-12-20,0.814,0.814,0.814,0.814,3373937,0
1989-12-21,0.814,0.814,0.814,0.814,2831503,0
1989-12-22,0.814,0.814,0.814,0.814,441179,0
1989-12-26,0.814,0.814,0.814,0.814,1558595,0
1989-12-27,0.814,0.814,0.8055,0.814,2542208,0
1989-12-28,0.814,0.814,0.8055,0.814,6248835,0
1989-12-29,0.814,0.8231,0.814,0.814,8078646,0
1990-01-02,0.814,0.814,0.7962,0.814,4451570,0
1990-01-03,0.8055,0.814,0.8055,0.8055,1818961,0
1990-01-04,0.8055,0.814,0.8055,0.814,5543672,0
1990-01-05,0.814,0.814,0.8055,0.814,4440728,0
1990-01-08,0.814,0.8231,0.814,0.8231,1338003,0
1990-01-09,0.8231,0.8231,0.8231,0.8231,1938298,0
1990-01-10,0.814,0.8231,0.7962,0.814,3746410,0
1990-01-11,0.8055,0.814,0.7787,0.7787,3055710,0
1990-01-12,0.7787,0.7787,0.7433,0.7433,2252908,0
1990-01-15,0.7345,0.7345,0.7079,0.7258,1826192,0
1990-01-16,0.7166,0.7258,0.7166,0.7258,1233135,0
1990-01-17,0.7258,0.7433,0.7258,0.7433,1949146,0
1990-01-18,0.7433,0.761,0.7433,0.7523,1102951,0
1990-01-19,0.761,0.7698,0.7523,0.761,1865972,0
1990-01-22,0.761,0.7698,0.761,0.761,1797262,0
1990-01-23,0.761,0.761,0.7523,0.7523,452028,0
1990-01-24,0.7433,0.7433,0.7433,0.7433,1225900,0
1990-01-25,0.7433,0.7433,0.7345,0.7433,6610459,0
1990-01-26,0.7345,0.7433,0.7345,0.7433,1168044,0
1990-01-29,0.7433,0.7433,0.7258,0.7258,2860436,0
1990-01-30,0.7258,0.7258,0.7166,0.7258,3366705,0
1990-01-31,0.7258,0.7523,0.7258,0.7523,1193355,0
1990-02-01,0.7433,0.7523,0.7433,0.7523,4151426,0
1990-02-02,0.7523,0.761,0.7433,0.7523,3363085,0
1990-02-05,0.7523,0.7523,0.7433,0.7523,2650695,0
1990-02-06,0.7433,0.7433,0.7433,0.7433,444794,0
1990-02-07,0.7433,0.7433,0.7345,0.7433,1457338,0
1990-02-08,0.7433,0.7433,0.7345,0.7433,1829811,0
1990-02-09,0.7433,0.761,0.7433,0.761,2187813,0
1990-02-12,0.761,0.761,0.7523,0.7523,535201,0
1990-02-13,0.7523,0.7523,0.7433,0.7433,1507965,0
1990-02-14,0.7433,0.7523,0.7433,0.7523,701546,0
1990-02-15,0.7523,0.7523,0.7433,0.7523,1327154,0
1990-02-16,0.7523,0.7523,0.7433,0.7433,2267374,0
1990-02-20,0.7433,0.7433,0.7258,0.7258,549664,0
1990-02-21,0.7166,0.7166,0.7166,0.7166,755792,0
1990-02-22,0.7166,0.7258,0.7166,0.7166,1518817,0
1990-02-23,0.7258,0.7258,0.7166,0.7166,932987,0
1990-02-26,0.7166,0.7166,0.6548,0.7166,882360,0
1990-02-27,0.7166,0.7166,0.7079,0.7166,1045090,0
1990-02-28,0.7079,0.7166,0.7079,0.7166,3854896,0
1990-03-01,0.7166,0.7166,0.7166,0.7166,5236293,0
1990-03-02,0.7258,0.7258,0.7258,0.7258,4538365,0
1990-03-05,0.7258,0.7345,0.7258,0.7258,3634307,0
1990-03-06,0.7258,0.7787,0.7258,0.7787,7330085,0
1990-03-07,0.7787,0.7962,0.7787,0.7962,5232678,0
1990-03-08,0.7962,0.8316,0.7962,0.8316,24630105,0
1990-03-09,0.8316,0.8407,0.8231,0.8231,6878058,0
1990-03-12,0.8316,0.8316,0.814,0.8231,1970841,0
1990-03-13,0.814,0.8231,0.814,0.8231,3547515,0
1990-03-14,0.8231,0.8316,0.8231,0.8316,3446262,0
1990-03-15,0.8316,0.8493,0.8231,0.8407,25682425,0
1990-03-16,0.8493,0.8851,0.8493,0.8672,16873302,0
1990-03-19,0.8672,0.8937,0.8584,0.8937,19628866,0
1990-03-20,0.8937,0.9115,0.8851,0.8937,19961555,0
1990-03-21,0.9027,0.938,0.8937,0.9202,22521846,0
1990-03-22,0.9202,0.9202,0.8851,0.9027,3815118,0
1990-03-23,0.9115,0.9202,0.8937,0.9027,5160353,0
1990-03-26,0.9115,0.9202,0.9027,0.9202,6939535,0
1990-03-27,0.9202,0.9467,0.9115,0.9202,9402185,0
1990-03-28,0.938,0.9467,0.9202,0.9202,4578139,0
1990-03-29,0.9202,0.9291,0.9027,0.9202,6657473,0
1990-03-30,0.9202,0.9202,0.9027,0.9027,7185436,0
1990-04-02,0.8937,0.9027,0.8851,0.9027,3804269,0
1990-04-03,0.9027,0.9291,0.9027,0.9202,18956245,0
1990-04-04,0.9202,0.9202,0.9027,0.9027,3030395,0
1990-04-05,0.9115,0.9115,0.9027,0.9027,3728327,0
1990-04-06,0.9027,0.9027,0.8851,0.8937,1634534,0
1990-04-09,0.8851,0.8937,0.8851,0.8937,2111875,0
1990-04-10,0.8937,0.9027,0.8937,0.9027,3301611,0
1990-04-11,0.9027,0.9202,0.9027,0.9115,6588759,0
1990-04-12,0.9115,0.9202,0.9115,0.9115,7474736,0
1990-04-16,0.9202,0.9291,0.9202,0.9291,7485586,0
1990-04-17,0.9202,0.9291,0.9202,0.9291,4838509,0
1990-04-18,0.9291,0.9467,0.9202,0.9202,6588759,0
1990-04-19,0.9202,0.9646,0.9202,0.9556,10870372,0
1990-04-20,0.9646,0.9646,0.9467,0.9467,4180353,0
1990-04-23,0.938,0.938,0.9291,0.9291,1699625,0
1990-04-24,0.9291,0.9467,0.9291,0.9467,3084639,0
1990-04-25,0.9467,0.9735,0.9467,0.9735,9239454,0
1990-04-26,0.9735,0.9735,0.9556,0.9556,4769801,0
1990-04-27,0.9467,0.9556,0.9467,0.9467,2202280,0
1990-04-30,0.9467,0.9467,0.938,0.9467,11300704,0
1990-05-01,0.9556,0.9646,0.9467,0.9556,5793191,0
1990-05-02,0.9556,0.9735,0.9556,0.9646,6968462,0
1990-05-03,0.9646,0.9823,0.9646,0.9646,4798729,0
1990-05-04,0.9735,0.9735,0.9646,0.9646,15217072,0
1990-05-07,0.9735,0.9823,0.9646,0.9735,1815343,0
1990-05-08,0.9735,1.0087,0.9735,1.0087,4397327,0
1990-05-09,1.0087,1.0176,1.0001,1.0176,6982930,0
1990-05-10,1.0176,1.0531,1.0176,1.0443,3753641,0
1990-05-11,1.0531,1.0796,1.0531,1.0708,8516210,0
1990-05-14,1.062,1.0885,1.062,1.0796,8780193,0
1990-05-15,1.0796,1.0796,1.062,1.0796,9293697,0
1990-05-16,1.0796,1.0796,1.0708,1.0796,3015934,0
1990-05-17,1.0796,1.0972,1.0796,1.0972,4498583,0
1990-05-18,1.0972,1.1237,1.0972,1.1237,7637466,0
1990-05-21,1.1237,1.221,1.115,1.2032,11741882,0
1990-05-22,1.2301,1.2301,1.177,1.2032,20012188,0
1990-05-23,1.2123,1.2477,1.2032,1.2477,8259455,0
1990-05-24,1.2567,1.2652,1.2389,1.2389,10208600,0
1990-05-25,1.2389,1.2389,1.221,1.221,2914676,0
1990-05-29,1.2032,1.2389,1.1946,1.2301,7601304,0
1990-05-30,1.2301,1.2652,1.2301,1.2477,5572601,0
1990-05-31,1.2477,1.3185,1.2477,1.3096,11221147,0
1990-06-01,1.3275,1.3451,1.3275,1.3363,16500829,0
1990-06-04,1.3451,1.354,1.3275,1.3363,8711485,0
1990-06-05,1.3363,1.3363,1.301,1.3275,11933539,0
1990-06-06,1.3185,1.3185,1.2477,1.2919,23693501,0
1990-06-07,1.2919,1.301,1.2829,1.2829,13191986,0
1990-06-08,1.2829,1.2829,1.2389,1.2567,10244761,0
1990-06-11,1.2567,1.2919,1.2477,1.2919,3724708,0
1990-06-12,1.301,1.3363,1.301,1.3275,7872521,0
1990-06-13,1.3451,1.354,1.3451,1.3451,5673857,0
1990-06-14,1.3451,1.3451,1.3185,1.3275,3507737,0
1990-06-15,1.354,1.354,1.3185,1.3185,7923146,0
1990-06-18,1.3185,1.3185,1.2919,1.301,9120117,0
1990-06-19,1.2829,1.354,1.2829,1.354,23100441,0
1990-06-20,1.354,1.3715,1.3451,1.3451,4683008,0
1990-06-21,1.3451,1.354,1.3363,1.354,4136963,0
1990-06-22,1.354,1.3625,1.3363,1.3363,2035936,0
1990-06-25,1.3363,1.3451,1.301,1.3185,6729795,0
1990-06-26,1.3185,1.3275,1.3185,1.3185,3807887,0
1990-06-27,1.3185,1.3185,1.301,1.3096,5153116,0
1990-06-28,1.3096,1.3185,1.301,1.3185,4046555,0
1990-06-29,1.3185,1.3451,1.3185,1.3451,6248835,0
1990-07-02,1.3451,1.3625,1.3363,1.3625,4429877,0
1990-07-03,1.3625,1.3625,1.3096,1.3096,6317542,0
1990-07-05,1.301,1.301,1.221,1.2477,10096496,0
1990-07-06,1.2477,1.2567,1.2477,1.2477,4780649,0
1990-07-09,1.2477,1.301,1.2477,1.2829,5525594,0
1990-07-10,1.2829,1.301,1.2829,1.2829,4068250,0
1990-07-11,1.2829,1.3096,1.2744,1.301,3366705,0
1990-07-12,1.3185,1.3451,1.3185,1.3451,3735559,0
1990-07-13,1.3451,1.354,1.3185,1.3275,3598143,0
1990-07-16,1.3275,1.3275,1.301,1.3096,7373480,0
1990-07-17,1.1857,1.1857,1.1329,1.1415,67525754,0
1990-07-18,1.1504,1.1504,1.0353,1.0531,41593808,0
1990-07-19,1.0443,1.062,1.0353,1.0443,34025054,0
1990-07-20,1.0443,1.0443,0.9467,1.0176,20243626,0
1990-07-23,1.0176,1.0443,0.9646,0.9646,19498681,0
1990-07-24,0.9646,0.991,0.9467,0.9646,10826977,0
1990-07-25,0.9556,1.0087,0.938,1.0001,11333250,0
1990-07-26,1.0001,1.0353,0.991,1.0176,10888452,0
1990-07-27,1.0176,1.0176,1.0001,1.0176,2831503,0
1990-07-30,1.0087,1.0087,0.8851,0.9027,20059195,0
1990-07-31,0.9027,0.9027,0.814,0.8231,40302818,0
1990-08-01,0.8316,0.8407,0.8231,0.8316,18916468,0
1990-08-02,0.7876,0.814,0.7876,0.8055,11412803,0
1990-08-03,0.7962,0.7962,0.7258,0.7523,11951620,0
1990-08-06,0.7258,0.7433,0.7166,0.7166,5605149,0
1990-08-07,0.7523,0.761,0.7258,0.7523,11600849,0
1990-08-08,0.7523,0.7876,0.7523,0.7787,5883599,0
1990-08-09,0.7787,0.814,0.7787,0.8055,3326928,0
1990-08-10,0.814,0.8407,0.814,0.814,8154586,0
1990-08-13,0.8055,0.8055,0.7787,0.7962,4570908,0
1990-08-14,0.7876,0.7962,0.6991,0.7079,9445580,0
1990-08-15,0.7258,0.761,0.7258,0.761,7029941,0
1990-08-16,0.7433,0.7433,0.7166,0.7166,3753641,0
1990-08-17,0.7166,0.7166,0.6903,0.7079,3435416,0
1990-08-20,0.7079,0.7166,0.7079,0.7079,3225672,0
1990-08-21,0.7079,0.7079,0.6548,0.6548,5764263,0
1990-08-22,0.6725,0.6813,0.6195,0.6195,13206451,0
1990-08-23,0.5841,0.6107,0.5753,0.593,10468968,0
1990-08-24,0.6017,0.6371,0.6017,0.6371,8747646,0
1990-08-27,0.6638,0.6725,0.6462,0.6462,7395178,0
1990-08-28,0.6462,0.6548,0.6371,0.6462,6397098,0
1990-08-29,0.6462,0.6548,0.6371,0.6462,8310085,0
1990-08-30,0.6462,0.6462,0.6371,0.6462,2864050,0
1990-08-31,0.6462,0.6725,0.6462,0.6725,2730249,0
1990-09-04,0.6638,0.6638,0.6371,0.6548,3363085,0
1990-09-05,0.6638,0.6813,0.6548,0.6638,4552827,0
1990-09-06,0.6638,0.6638,0.6462,0.6462,3424563,0
1990-09-07,0.6371,0.6371,0.6281,0.6281,5583448,0
1990-09-10,0.6371,0.6725,0.6371,0.6462,4227367,0
1990-09-11,0.6462,0.6725,0.6462,0.6638,3030395,0
1990-09-12,0.6638,0.6813,0.6638,0.6813,1847890,0
1990-09-13,0.6725,0.6813,0.6725,0.6725,2498814,0
1990-09-14,0.6725,0.6725,0.6462,0.6462,3999542,0
1990-09-17,0.6371,0.6462,0.6371,0.6462,1558595,0
1990-09-18,0.6371,0.6371,0.6281,0.6371,2191432,0
1990-09-19,0.6371,0.6371,0.5841,0.593,14685484,0
1990-09-20,0.6017,0.6017,0.5753,0.5753,6230753,0
1990-09-21,0.5841,0.5841,0.5663,0.5753,4672160,0
1990-09-24,0.5753,0.5753,0.5575,0.5575,7767647,0
1990-09-25,0.5575,0.5575,0.5219,0.531,5572601,0
1990-09-26,0.531,0.5487,0.531,0.5487,7293923,0
1990-09-27,0.5487,0.5663,0.5487,0.5575,9962697,0
1990-09-28,0.5487,0.5575,0.5398,0.5398,11691252,0
1990-10-01,0.5487,0.5663,0.5487,0.5663,5142271,0
1990-10-02,0.5841,0.6107,0.5841,0.593,4151426,0
1990-10-03,0.5841,0.6017,0.5841,0.593,2289071,0
1990-10-04,0.6017,0.6017,0.5841,0.593,4115260,0
1990-10-05,0.5841,0.6017,0.5753,0.593,3287148,0
1990-10-08,0.6017,0.6017,0.593,0.6017,2408406,0
1990-10-09,0.6017,0.6017,0.5753,0.5753,6697245,0
1990-10-10,0.5753,0.5753,0.5575,0.5663,9582995,0
1990-10-11,0.5487,0.5575,0.5398,0.5487,4849356,0
1990-10-12,0.5487,0.5663,0.5487,0.5575,965535,0
1990-10-15,0.5663,0.5753,0.5575,0.5575,3829585,0
1990-10-16,0.5663,0.5663,0.5398,0.5487,9865058,0
1990-10-17,0.5398,0.5575,0.5398,0.5487,5836586,0
1990-10-18,0.5575,0.5753,0.5575,0.5753,4010391,0
1990-10-19,0.593,0.6107,0.593,0.6017,5069949,0
1990-10-22,0.6017,0.6107,0.5841,0.5841,2397556,0
1990-10-23,0.593,0.593,0.5753,0.5753,2719402,0
1990-10-24,0.5753,0.5753,0.5663,0.5753,3507737,0
1990-10-25,0.5663,0.5753,0.5487,0.5487,4965077,0
1990-10-26,0.5398,0.5487,0.5398,0.5398,3768104,0
1990-10-29,0.5398,0.5487,0.531,0.531,7033558,0
1990-10-30,0.5398,0.5398,0.531,0.531,13539143,0
1990-10-31,0.531,0.5398,0.5219,0.531,6118652,0
1990-11-01,0.531,0.5575,0.531,0.5575,1536892,0
1990-11-02,0.5575,0.5575,0.5398,0.5575,6628538,0
1990-11-05,0.5575,0.5663,0.5575,0.5575,1996154,0
1990-11-06,0.5575,0.5753,0.5219,0.5219,6281384,0
1990-11-07,0.5219,0.5398,0.5219,0.531,5876366,0
1990-11-08,0.531,0.5487,0.531,0.5398,6993775,0
1990-11-09,0.531,0.5398,0.5219,0.531,6581528,0
1990-11-12,0.531,0.5487,0.531,0.5398,3363085,0
1990-11-13,0.5398,0.5487,0.5398,0.5487,1529665,0
1990-11-14,0.5487,0.6017,0.5487,0.5841,8838053,0
1990-11-15,0.5841,0.5841,0.5663,0.5663,7373480,0
1990-11-16,0.5753,0.5753,0.5663,0.5663,4419027,0
1990-11-19,0.5575,0.5663,0.5487,0.5487,2581984,0
1990-11-20,0.5487,0.5487,0.5132,0.5132,5818504,0
1990-11-21,0.5219,0.5219,0.5044,0.5044,4874670,0
1990-11-23,0.5044,0.5219,0.5044,0.5219,1685162,0
1990-11-26,0.5132,0.5219,0.5132,0.5219,2111875,0
1990-11-27,0.5219,0.5398,0.5132,0.531,1102951,0
1990-11-28,0.5398,0.5753,0.5398,0.5663,4798729,0
1990-11-29,0.5575,0.5663,0.5575,0.5575,2578370,0
1990-11-30,0.5575,0.5841,0.5487,0.5753,5887215,0
1990-12-03,0.5841,0.6107,0.5841,0.593,5572601,0
1990-12-04,0.5841,0.593,0.5753,0.593,3084639,0
1990-12-05,0.593,0.6195,0.593,0.6107,4758949,0
1990-12-06,0.6371,0.6371,0.6281,0.6281,10284541,0
1990-12-07,0.6195,0.6371,0.6195,0.6371,5135040,0
1990-12-10,0.6281,0.6371,0.6281,0.6281,3034012,0
1990-12-11,0.6371,0.6462,0.6371,0.6462,5069949,0
1990-12-12,0.6462,0.6991,0.6462,0.6903,5829354,0
1990-12-13,0.6903,0.6991,0.6725,0.6725,2961686,0
1990-12-14,0.6638,0.6725,0.6371,0.6371,3804269,0
1990-12-17,0.6371,0.6371,0.6371,0.6371,1829811,0
1990-12-18,0.6371,0.6725,0.6371,0.6725,7561525,0
1990-12-19,0.6638,0.6813,0.6638,0.6725,1594756,0
1990-12-20,0.6725,0.6725,0.6548,0.6725,3113570,0
1990-12-21,0.6813,0.6813,0.6638,0.6638,3525818,0
1990-12-24,0.6638,0.6725,0.6638,0.6725,1587522,0
1990-12-26,0.6725,0.6725,0.6638,0.6638,712394,0
1990-12-27,0.6638,0.6725,0.6638,0.6725,3413715,0
1990-12-28,0.6638,0.6725,0.6638,0.6725,1536892,0
1990-12-31,0.6725,0.6813,0.6725,0.6813,1475422,0
1991-01-02,0.6813,0.6813,0.6725,0.6725,2267374,0
1991-01-03,0.6725,0.6813,0.6725,0.6725,4310538,0
1991-01-04,0.6725,0.6813,0.6725,0.6725,7239678,0
1991-01-07,0.6725,0.6725,0.6638,0.6725,4379250,0
1991-01-08,0.6725,0.6725,0.6638,0.6725,4527514,0
1991-01-09,0.6725,0.6725,0.6462,0.6548,8328167,0
1991-01-10,0.6548,0.6548,0.6462,0.6548,755792,0
1991-01-11,0.6548,0.6548,0.6462,0.6548,1233135,0
1991-01-14,0.6548,0.6548,0.6462,0.6548,1898518,0
1991-01-15,0.6548,0.6548,0.6462,0.6548,1287375,0
1991-01-16,0.6548,0.6813,0.6548,0.6725,2654309,0
1991-01-17,0.6991,0.7166,0.6991,0.7166,4357550,0
1991-01-18,0.7166,0.7433,0.7166,0.7433,3081023,0
1991-01-21,0.7345,0.761,0.7258,0.761,4802346,0
1991-01-22,0.761,0.7698,0.7433,0.7433,4531132,0
1991-01-23,0.7433,0.7433,0.7345,0.7345,2061249,0
1991-01-24,0.7345,0.7433,0.7345,0.7433,1385014,0
1991-01-25,0.7345,0.7345,0.7258,0.7258,1196969,0
1991-01-28,0.7258,0.7258,0.7166,0.7166,1605604,0
1991-01-29,0.7166,0.7166,0.6991,0.6991,3030395,0
1991-01-30,0.6991,0.7258,0.6991,0.7166,4661310,0
1991-01-31,0.7166,0.7166,0.6991,0.7079,1786416,0
1991-02-01,0.7079,0.7079,0.6903,0.6991,2592831,0
1991-02-04,0.6903,0.7258,0.6903,0.7258,7366249,0
1991-02-05,0.7258,0.7523,0.7258,0.7523,7275844,0
1991-02-06,0.761,0.7962,0.761,0.7787,5818504,0
1991-02-07,0.7876,0.8316,0.7876,0.814,6671934,0
1991-02-08,0.8055,0.8493,0.7962,0.8316,10595535,0
1991-02-11,0.8407,0.8851,0.8407,0.8672,10288158,0
1991-02-12,0.8672,0.876,0.8407,0.8407,2610916,0
1991-02-13,0.8407,0.8493,0.8231,0.8316,2571135,0
1991-02-14,0.8407,0.8493,0.814,0.8316,2643461,0
1991-02-15,0.8407,0.8584,0.8316,0.8493,3504121,0
1991-02-19,0.8493,0.8584,0.8407,0.8407,1464574,0
1991-02-20,0.8407,0.8407,0.814,0.814,2723017,0
1991-02-21,0.814,0.8231,0.8055,0.8231,4089949,0
1991-02-22,0.8231,0.8316,0.7876,0.7962,2690471,0
1991-02-25,0.8055,0.8316,0.8055,0.8316,4097181,0
1991-02-26,0.8231,0.8316,0.8055,0.814,4035705,0
1991-02-27,0.814,0.8231,0.814,0.814,1887667,0
1991-02-28,0.8231,0.8231,0.8055,0.8055,1453724,0
1991-03-01,0.814,0.814,0.7962,0.8055,3428179,0
1991-03-04,0.7962,0.814,0.7962,0.8055,1967226,0
1991-03-05,0.8055,0.8407,0.8055,0.8407,3301611,0
1991-03-06,0.8493,0.8584,0.8407,0.8493,5160353,0
1991-03-07,0.8493,0.8584,0.8407,0.8407,3171430,0
1991-03-08,0.8407,0.8672,0.8316,0.8584,2911060,0
1991-03-11,0.8584,0.8584,0.8493,0.8584,2108262,0
1991-03-12,0.8493,0.8584,0.8493,0.8493,1938298,0
1991-03-13,0.8493,0.8937,0.8493,0.8937,4390100,0
1991-03-14,0.8937,0.9027,0.8851,0.8851,5442418,0
1991-03-15,0.8851,0.8851,0.8493,0.8672,5174820,0
1991-03-18,0.8672,0.8672,0.8584,0.8672,1826192,0
1991-03-19,0.8584,0.8672,0.8407,0.8407,1464574,0
1991-03-20,0.8407,0.8407,0.8231,0.8231,8064179,0
1991-03-21,0.814,0.814,0.7787,0.7787,4603455,0
1991-03-22,0.761,0.7962,0.7523,0.7876,5153116,0
1991-03-25,0.7787,0.8231,0.7787,0.8231,5493043,0
1991-03-26,0.814,0.8316,0.8055,0.8316,4176739,0
1991-03-27,0.8316,0.8493,0.8316,0.8493,2900211,0
1991-03-28,0.8407,0.8584,0.8407,0.8584,2932761,0
1991-04-01,0.8493,0.8584,0.8493,0.8584,3283532,0
1991-04-02,0.8493,0.876,0.8493,0.876,6339242,0
1991-04-03,0.8672,0.8851,0.8672,0.8672,3818733,0
1991-04-04,0.8584,0.8672,0.8493,0.8584,2328847,0
1991-04-05,0.8584,0.876,0.8584,0.876,2169733,0
1991-04-08,0.876,0.876,0.8672,0.876,3001467,0
1991-04-09,0.876,0.876,0.8672,0.8672,802801,0
1991-04-10,0.8584,0.8672,0.8584,0.8584,802801,0
1991-04-11,0.8584,0.876,0.8584,0.8672,2357776,0
1991-04-12,0.876,0.8851,0.8672,0.8851,3645155,0
1991-04-15,0.8851,0.9202,0.8851,0.9027,7019092,0
1991-04-16,0.9027,0.9291,0.8937,0.9202,4476883,0
1991-04-17,0.9202,0.9646,0.9202,0.938,5496659,0
1991-04-18,0.938,0.9467,0.938,0.9467,1750254,0
1991-04-19,0.938,0.938,0.9027,0.9115,3287148,0
1991-04-22,0.9027,0.9027,0.8851,0.8851,1385014,0
1991-04-23,0.8851,0.8937,0.876,0.876,3214823,0
1991-04-24,0.876,0.876,0.876,0.876,2549438,0
1991-04-25,0.876,0.9291,0.8672,0.9027,10928230,0
1991-04-26,0.9115,0.9291,0.9115,0.9202,1768332,0
1991-04-29,0.9202,0.9202,0.9115,0.9115,2140805,0
1991-04-30,0.9115,0.9202,0.9115,0.9115,3052093,0
1991-05-01,0.9115,0.9202,0.876,0.876,2600064,0
1991-05-02,0.8851,0.8851,0.876,0.8851,5254372,0
1991-05-03,0.8851,0.8851,0.8672,0.876,1818961,0
1991-05-06,0.8672,0.8851,0.8672,0.8851,2914676,0
1991-05-07,0.8851,0.8937,0.8851,0.8851,1554973,0
1991-05-08,0.876,0.876,0.876,0.876,904059,0
1991-05-09,0.876,0.9115,0.876,0.9027,3055710,0
1991-05-10,0.9027,0.9115,0.8851,0.8851,1847890,0
1991-05-13,0.8851,0.8851,0.876,0.876,600292,0
1991-05-14,0.8672,0.8672,0.8584,0.8584,2759180,0
1991-05-15,0.8584,0.8584,0.8316,0.8407,1475422,0
1991-05-16,0.8407,0.8407,0.8231,0.8316,4538365,0
1991-05-17,0.8231,0.8231,0.8055,0.8055,6310313,0
1991-05-20,0.7962,0.8055,0.7962,0.7962,4965077,0
1991-05-21,0.8055,0.8316,0.8055,0.8231,10186901,0
1991-05-22,0.8231,0.8316,0.814,0.8316,5221826,0
1991-05-23,0.8316,0.8584,0.8231,0.8231,4972311,0
1991-05-24,0.8316,0.8493,0.8316,0.8493,4889137,0
1991-05-28,0.8672,0.876,0.8584,0.876,4809579,0
1991-05-29,0.876,0.8851,0.876,0.8851,3706632,0
1991-05-30,0.876,0.9027,0.876,0.9027,2849588,0
1991-05-31,0.9115,0.9556,0.9115,0.9467,10317091,0
1991-06-03,0.9467,0.9735,0.9467,0.9735,6798501,0
1991-06-04,0.9735,1.0264,0.9646,1.0176,5594297,0
1991-06-05,1.0176,1.0264,1.0087,1.0087,4509431,0
1991-06-06,1.0001,1.0001,0.9735,0.9735,3854896,0
1991-06-07,0.9735,0.9735,0.9467,0.9467,1598369,0
1991-06-10,0.9467,0.9467,0.9202,0.9291,1927447,0
1991-06-11,0.9291,0.9823,0.9291,0.9467,6299463,0
1991-06-12,0.9467,0.9467,0.9291,0.9291,1316308,0
1991-06-13,0.9291,0.9467,0.9291,0.938,3789803,0
1991-06-14,0.9291,0.9467,0.9291,0.9467,3265448,0
1991-06-17,0.9467,0.9646,0.9467,0.9556,2357776,0
1991-06-18,0.9646,0.9646,0.938,0.938,914904,0
1991-06-19,0.9291,0.9291,0.9202,0.9202,773871,0
1991-06-20,0.9202,0.9202,0.9202,0.9202,755792,0
1991-06-21,0.9202,0.9202,0.9027,0.9115,1938298,0
1991-06-24,0.9115,0.9115,0.876,0.876,1605604,0
1991-06-25,0.8851,0.8937,0.876,0.876,2249291,0
1991-06-26,0.8851,0.8851,0.876,0.8851,1869588,0
1991-06-27,0.8851,0.8937,0.876,0.8851,2430102,0
1991-06-28,0.876,0.876,0.8584,0.8672,2169733,0
1991-07-01,0.8672,0.9027,0.8672,0.9027,2299918,0
1991-07-02,0.9027,0.9202,0.9027,0.9202,1949146,0
1991-07-03,0.9202,0.9202,0.9027,0.9027,2028704,0
1991-07-05,0.9115,0.9115,0.9027,0.9115,495424,0
1991-07-08,0.9027,0.9115,0.9027,0.9115,1146344,0
1991-07-09,0.9115,0.9115,0.9027,0.9115,730479,0
1991-07-10,0.9115,0.9202,0.8937,0.8937,1558595,0
1991-07-11,0.8937,0.9027,0.8851,0.8851,3030395,0
1991-07-12,0.8851,0.8937,0.8851,0.8937,4588995,0
1991-07-15,0.8937,0.9202,0.8937,0.9202,2961686,0
1991-07-16,0.9202,0.9291,0.9202,0.9291,781103,0
1991-07-17,0.9202,0.938,0.9202,0.938,1855122,0
1991-07-18,0.9291,0.9556,0.9291,0.9467,1493500,0
1991-07-19,0.9556,0.9556,0.9291,0.938,4328621,0
1991-07-22,0.938,0.9646,0.9202,0.9646,3677696,0
1991-07-23,0.991,0.991,0.9735,0.9823,3044865,0
1991-07-24,0.9735,0.9735,0.9467,0.9556,3337774,0
1991-07-25,0.9556,0.9646,0.9556,0.9556,2849588,0
1991-07-26,0.9556,0.9646,0.9467,0.9556,791952,0
1991-07-29,0.9556,0.9556,0.938,0.9467,1656229,0
1991-07-30,0.9467,0.9556,0.9467,0.9556,875126,0
1991-07-31,0.9467,0.9556,0.9291,0.9467,1435640,0
1991-08-01,0.938,0.938,0.9291,0.9291,1790032,0
1991-08-02,0.938,0.938,0.9115,0.9291,1764717,0
1991-08-05,0.9202,0.9291,0.9202,0.9291,1898518,0
1991-08-06,0.9202,0.9646,0.9202,0.9646,3254600,0
1991-08-07,0.9646,0.9646,0.8672,0.876,12935233,0
1991-08-08,0.8851,0.8937,0.8584,0.876,6520056,0
1991-08-09,0.8672,0.8851,0.8672,0.876,6064409,0
1991-08-12,0.8672,0.876,0.8584,0.8584,6176508,0
1991-08-13,0.8584,0.8584,0.8407,0.8584,8809121,0
1991-08-14,0.8584,0.8672,0.8584,0.8672,3695781,0
1991-08-15,0.8672,0.8851,0.8672,0.8851,5644924,0
1991-08-16,0.8851,0.9027,0.8851,0.8851,3804269,0
1991-08-19,0.876,0.876,0.8407,0.8407,3392014,0
1991-08-20,0.8407,0.8493,0.8316,0.8316,2842351,0
1991-08-21,0.8407,0.8493,0.8316,0.8493,5887215,0
1991-08-22,0.8493,0.8937,0.8407,0.8937,4350317,0
1991-08-23,0.8851,0.9202,0.8851,0.9115,5474962,0
1991-08-26,0.9115,0.938,0.9027,0.938,2108262,0
1991-08-27,0.938,0.9467,0.9291,0.938,6509205,0
1991-08-28,0.938,0.9467,0.9291,0.9467,3475192,0
1991-08-29,0.9467,0.9467,0.938,0.938,1052320,0
1991-08-30,0.938,0.9467,0.938,0.9467,1464574,0
1991-09-03,0.9467,0.9556,0.9291,0.9291,1312689,0
1991-09-04,0.9291,0.9291,0.9202,0.9202,2939992,0
1991-09-05,0.9291,0.9291,0.9202,0.9291,3764492,0
1991-09-06,0.9291,0.9291,0.9115,0.9115,3326928,0
1991-09-09,0.9027,0.9202,0.9027,0.9115,1323540,0
1991-09-10,0.9202,0.9202,0.9202,0.9202,1507965,0
1991-09-11,0.9202,0.9291,0.9202,0.9202,1493500,0
1991-09-12,0.9202,0.9202,0.9027,0.9115,2061249,0
1991-09-13,0.9115,0.9115,0.9027,0.9027,1207818,0
1991-09-16,0.9027,0.9027,0.8851,0.8851,2892982,0
1991-09-17,0.8851,0.8851,0.876,0.8851,600292,0
1991-09-18,0.876,0.8851,0.876,0.8851,1685162,0
1991-09-19,0.8851,0.938,0.8851,0.9291,4621535,0
1991-09-20,0.938,0.9467,0.9291,0.9467,3988692,0
1991-09-23,0.938,0.938,0.8937,0.8937,3044865,0
1991-09-24,0.8851,0.9115,0.8851,0.9115,1486268,0
1991-09-25,0.9202,0.9291,0.9202,0.9202,3272683,0
1991-09-26,0.9202,0.9202,0.9027,0.9115,2813424,0
1991-09-27,0.9202,0.9202,0.9115,0.9202,1648998,0
1991-09-30,0.9115,0.9291,0.9027,0.9291,1005310,0
1991-10-01,0.9202,0.938,0.9202,0.9291,1746635,0
1991-10-02,0.9291,0.9291,0.9202,0.9291,1175273,0
1991-10-03,0.9202,0.9202,0.9115,0.9115,2278221,0
1991-10-04,0.9027,0.9027,0.8851,0.8851,1348852,0
1991-10-07,0.876,0.876,0.8672,0.8672,2780876,0
1991-10-08,0.876,0.8851,0.8584,0.8584,2158884,0
1991-10-09,0.8584,0.8584,0.8493,0.8493,5120575,0
1991-10-10,0.8407,0.8407,0.8055,0.8055,7673627,0
1991-10-11,0.814,0.8231,0.814,0.8231,1435640,0
1991-10-14,0.8231,0.8231,0.8055,0.8055,2368625,0
1991-10-15,0.8055,0.8231,0.6638,0.6638,20297868,0
1991-10-16,0.6725,0.6903,0.6371,0.6903,37048217,0
1991-10-17,0.6903,0.7258,0.6903,0.6903,19675875,0
1991-10-18,0.6991,0.6991,0.6813,0.6813,8154586,0
1991-10-21,0.6813,0.6903,0.6725,0.6813,5937840,0
1991-10-22,0.6903,0.7166,0.6903,0.6903,5778727,0
1991-10-23,0.6903,0.6991,0.6813,0.6991,4950609,0
1991-10-24,0.6991,0.7166,0.6991,0.7166,6346477,0
1991-10-25,0.7166,0.7166,0.7079,0.7079,5315850,0
1991-10-28,0.7079,0.7079,0.6903,0.6903,4769801,0
1991-10-29,0.6903,0.6991,0.6903,0.6991,3482423,0
1991-10-30,0.6991,0.6991,0.6813,0.6903,4863821,0
1991-10-31,0.6903,0.7166,0.6903,0.7166,3605377,0
1991-11-01,0.7166,0.7345,0.7166,0.7258,6577913,0
1991-11-04,0.7258,0.7345,0.7166,0.7345,4480502,0
1991-11-05,0.7433,0.7523,0.7345,0.7433,4780649,0
1991-11-06,0.7345,0.7433,0.7345,0.7345,3062941,0
1991-11-07,0.7433,0.7433,0.7345,0.7433,2795342,0
1991-11-08,0.7523,0.8055,0.7433,0.8055,5464116,0
1991-11-11,0.814,0.814,0.7698,0.7787,5796809,0
1991-11-12,0.7698,0.7876,0.761,0.7876,3764492,0
1991-11-13,0.7787,0.7962,0.7698,0.7962,4824044,0
1991-11-14,0.8055,0.8407,0.7962,0.8407,28998505,0
1991-11-15,0.8316,0.8316,0.7787,0.7787,9532369,0
1991-11-18,0.7787,0.814,0.7258,0.814,11539371,0
1991-11-19,0.7962,0.7962,0.7523,0.7787,8700635,0
1991-11-20,0.7876,0.814,0.7787,0.7876,4509431,0
1991-11-21,0.7787,0.7876,0.761,0.761,2191432,0
1991-11-22,0.7698,0.7787,0.7433,0.7433,2491578,0
1991-11-25,0.7433,0.7433,0.7258,0.7433,2299918,0
1991-11-26,0.7433,0.7433,0.7166,0.7433,2390323,0
1991-11-27,0.7433,0.7787,0.7433,0.761,1956377,0
1991-11-29,0.7523,0.7523,0.7433,0.7433,1272911,0
1991-12-02,0.7345,0.761,0.7258,0.761,2730249,0
1991-12-03,0.761,0.7876,0.761,0.761,4871054,0
1991-12-04,0.761,0.7698,0.7523,0.7523,1157191,0
1991-12-05,0.7523,0.7523,0.7345,0.7433,2513273,0
1991-12-06,0.7345,0.7433,0.7258,0.7258,2281837,0
1991-12-09,0.7258,0.7523,0.7166,0.7258,6447726,0
1991-12-10,0.7258,0.7345,0.7166,0.7258,4560058,0
1991-12-11,0.7258,0.7523,0.7079,0.7523,10418340,0
1991-12-12,0.7698,0.7698,0.7433,0.7433,7673627,0
1991-12-13,0.7523,0.761,0.7433,0.7433,2961686,0
1991-12-16,0.7433,0.761,0.7433,0.7523,4126108,0
1991-12-17,0.7523,0.761,0.7433,0.7433,5471346,0
1991-12-18,0.7433,0.7433,0.7258,0.7345,4306922,0
1991-12-19,0.7166,0.7258,0.7166,0.7166,6671934,0
1991-12-20,0.7258,0.7258,0.7166,0.7258,9159896,0
1991-12-23,0.7166,0.7523,0.7166,0.7433,4899984,0
1991-12-24,0.7523,0.7876,0.7523,0.7787,4809579,0
1991-12-26,0.7787,0.8231,0.7787,0.8231,4050169,0
1991-12-27,0.8316,0.8407,0.814,0.8407,8921223,0
1991-12-30,0.8584,0.8672,0.8584,0.8672,12830363,0
1991-12-31,0.8937,0.9467,0.8937,0.938,19856687,0
1992-01-02,0.9202,0.9291,0.8937,0.9115,6541750,0
1992-01-03,0.9115,0.9202,0.9027,0.9115,6570678,0
1992-01-06,0.9202,0.938,0.9115,0.938,12888224,0
1992-01-07,0.9291,0.9646,0.9291,0.9556,6266920,0
1992-01-08,0.938,0.9556,0.9202,0.9291,5073562,0
1992-01-09,0.9291,0.9467,0.9291,0.938,4852975,0
1992-01-10,0.9291,0.9556,0.9291,0.9556,5829354,0
1992-01-13,0.9467,1.0001,0.9467,1.0001,11662324,0
1992-01-14,1.0001,1.0796,0.9823,1.0708,19165989,0
1992-01-15,1.062,1.0972,1.0176,1.0796,14464897,0
1992-01-16,1.0708,1.1061,1.0708,1.0972,11311552,0
1992-01-17,1.0972,1.0972,1.0708,1.0708,9434727,0
1992-01-20,1.062,1.0708,1.0353,1.062,8143736,0
1992-01-21,1.062,1.062,1.0443,1.0443,5937840,0
1992-01-22,1.0443,1.062,1.0443,1.062,6429649,0
1992-01-23,1.062,1.0708,1.0443,1.062,3041246,0
1992-01-24,1.0531,1.0796,1.0443,1.062,5561754,0
1992-01-27,1.0708,1.0796,1.062,1.0708,4180353,0
1992-01-28,1.062,1.1061,1.062,1.0972,5254372,0
1992-01-29,1.0885,1.1061,1.0796,1.1061,8516210,0
1992-01-30,1.1061,1.115,1.0972,1.115,6758722,0
1992-01-31,1.1061,1.1415,1.1061,1.1329,15415967,0
1992-02-03,1.1329,1.1593,1.1237,1.1593,9807199,0
1992-02-04,1.1593,1.1593,1.1415,1.1504,9886757,0
1992-02-05,1.1415,1.1504,1.1237,1.1415,8038869,0
1992-02-06,1.1415,1.1415,1.1237,1.1237,6773189,0
1992-02-07,1.1237,1.1237,1.0708,1.1061,9322627,0
1992-02-10,1.1061,1.115,1.0972,1.115,8216061,0
1992-02-11,1.115,1.1329,1.1061,1.1329,3066556,0
1992-02-12,1.1329,1.1677,1.1329,1.1593,8129272,0
1992-02-13,1.1593,1.1593,1.1504,1.1593,2723017,0
1992-02-14,1.1504,1.1677,1.1504,1.1677,2903829,0
1992-02-18,1.1677,1.2032,1.1593,1.1593,7854441,0
1992-02-19,1.1593,1.1593,1.1504,1.1593,1225900,0
1992-02-20,1.1504,1.2032,1.1504,1.1946,7095034,0
1992-02-21,1.1857,1.1857,1.1677,1.177,6838280,0
1992-02-24,1.177,1.177,1.1677,1.1677,4158657,0
1992-02-25,1.1593,1.1593,1.1061,1.115,14837368,0
1992-02-26,1.115,1.1415,1.0885,1.1415,14956701,0
1992-02-27,1.1415,1.1415,1.1237,1.1237,7644699,0
1992-02-28,1.115,1.1329,1.0443,1.0708,9673399,0
1992-03-02,1.062,1.0885,1.062,1.0885,9745726,0
1992-03-03,1.0885,1.0972,1.0796,1.0885,4824044,0
1992-03-04,1.0796,1.1061,1.0796,1.0972,5746177,0
1992-03-05,1.0885,1.1329,1.0885,1.1237,8516210,0
1992-03-06,1.1329,1.1329,1.0972,1.0972,6541750,0
1992-03-09,1.0972,1.0972,1.0708,1.0796,3084639,0
1992-03-10,1.0796,1.0972,1.0708,1.0972,4118880,0
1992-03-11,1.0972,1.115,1.0972,1.0972,13282390,0
1992-03-12,1.0972,1.1061,1.0885,1.0972,7554293,0
1992-03-13,1.0972,1.0972,1.0708,1.0708,2408406,0
1992-03-16,1.0708,1.0972,1.062,1.0972,6581528,0
1992-03-17,1.1061,1.1237,1.1061,1.1237,12895456,0
1992-03-18,1.1237,1.1237,1.1061,1.1237,6588759,0
1992-03-19,1.115,1.1415,1.115,1.1415,5876366,0
1992-03-20,1.1415,1.1415,1.1061,1.115,2672389,0
1992-03-23,1.115,1.1237,1.1061,1.1061,1385014,0
1992-03-24,1.1061,1.1061,1.0885,1.0885,1576673,0
1992-03-25,1.0972,1.1061,1.0972,1.1061,1790032,0
1992-03-26,1.1061,1.1061,1.0972,1.1061,1699625,0
1992-03-27,1.1061,1.1061,1.0885,1.0885,1077635,0
1992-03-30,1.0885,1.0885,1.062,1.062,2017854,0
1992-03-31,1.062,1.062,1.0443,1.0443,3666850,0
1992-04-01,1.0353,1.062,1.0353,1.062,6169276,0
1992-04-02,1.062,1.062,1.0443,1.0443,3898287,0
1992-04-03,1.0443,1.0443,1.0176,1.0264,2513273,0
1992-04-06,1.0353,1.0353,1.0176,1.0264,5431568,0
1992-04-07,1.0176,1.0353,0.991,0.991,2784494,0
1992-04-08,0.9823,0.9823,0.9556,0.9823,4541980,0
1992-04-09,0.9823,1.0264,0.9823,1.0176,3807887,0
1992-04-10,1.0176,1.0353,1.0176,1.0353,2795342,0
1992-04-13,1.0353,1.062,1.0353,1.062,2524124,0
1992-04-14,1.062,1.0972,1.062,1.0972,3247368,0
1992-04-15,1.0972,1.0972,1.0796,1.0796,5095258,0
1992-04-16,1.0796,1.0885,1.0708,1.0796,2162503,0
1992-04-20,1.0708,1.0708,1.062,1.062,3334158,0
1992-04-21,1.062,1.0796,1.062,1.0796,1970841,0
1992-04-22,1.0796,1.0796,1.0708,1.0796,4487731,0
1992-04-23,1.0885,1.0972,1.0885,1.0885,4520281,0
1992-04-24,1.0885,1.0972,1.0796,1.0796,2939992,0
1992-04-27,1.0796,1.0796,1.062,1.062,1464574,0
1992-04-28,1.0708,1.0708,1.0087,1.0176,4603455,0
1992-04-29,1.0176,1.0353,1.0087,1.0264,3666850,0
1992-04-30,1.0353,1.0531,1.0353,1.0443,1746635,0
1992-05-01,1.062,1.0708,1.0531,1.0531,8219677,0
1992-05-04,1.062,1.0885,1.062,1.0796,3261837,0
1992-05-05,1.0796,1.0972,1.062,1.062,4339468,0
1992-05-06,1.062,1.0708,1.0443,1.062,2267374,0
1992-05-07,1.062,1.062,1.062,1.062,2802573,0
1992-05-08,1.062,1.062,1.0531,1.0531,1435640,0
1992-05-11,1.062,1.0708,1.0531,1.062,2679623,0
1992-05-12,1.0708,1.1061,1.062,1.0972,3146113,0
1992-05-13,1.0972,1.0972,1.0708,1.0796,1175273,0
1992-05-14,1.0708,1.1329,1.0531,1.1329,21071740,0
1992-05-15,1.1329,1.1677,1.1237,1.1677,21936017,0
1992-05-18,1.1677,1.2477,1.1593,1.2123,10982474,0
1992-05-19,1.221,1.221,1.1677,1.177,8284766,0
1992-05-20,1.177,1.177,1.1677,1.1677,3457110,0
1992-05-21,1.1677,1.1857,1.1504,1.1857,6899755,0
1992-05-22,1.1857,1.2301,1.177,1.221,4296074,0
1992-05-26,1.221,1.221,1.2032,1.2123,3645155,0
1992-05-27,1.221,1.221,1.2032,1.2032,1486268,0
1992-05-28,1.2032,1.2032,1.1946,1.1946,784720,0
1992-05-29,1.2032,1.221,1.2032,1.2123,5717247,0
1992-06-01,1.2032,1.2301,1.2032,1.221,9272001,0
1992-06-02,1.2301,1.2301,1.221,1.2301,4791495,0
1992-06-03,1.2389,1.2829,1.2389,1.2829,10118196,0
1992-06-04,1.2829,1.2919,1.2652,1.2744,6581528,0
1992-06-05,1.2652,1.2652,1.2477,1.2567,3131651,0
1992-06-08,1.2477,1.2567,1.2301,1.2389,2950838,0
1992-06-09,1.2389,1.2389,1.1857,1.1857,7655546,0
1992-06-10,1.2032,1.2032,1.1677,1.1677,5272455,0
1992-06-11,1.1677,1.2032,1.1677,1.1857,6219908,0
1992-06-12,1.1857,1.1857,1.1504,1.1504,4386480,0
1992-06-15,1.1504,1.1593,1.1415,1.1415,4339468,0
1992-06-16,1.1504,1.1677,1.1415,1.1415,3797038,0
1992-06-17,1.1415,1.1504,1.115,1.115,5341165,0
1992-06-18,1.1237,1.1237,1.0972,1.1061,8085876,0
1992-06-19,1.0972,1.1061,1.062,1.062,7001010,0
1992-06-22,1.062,1.062,1.0087,1.0353,17571231,0
1992-06-23,1.0443,1.0708,1.0443,1.062,6541750,0
1992-06-24,1.062,1.0708,1.0443,1.0531,5113342,0
1992-06-25,1.0708,1.0972,1.0708,1.0885,4422641,0
1992-06-26,1.0885,1.0885,1.0796,1.0885,3789803,0
1992-06-29,1.1061,1.1329,1.0885,1.1061,5446034,0
1992-06-30,1.0972,1.1061,1.0796,1.0885,4645040,0
1992-07-01,1.0708,1.1061,1.062,1.1061,9427497,0
1992-07-02,1.1061,1.1329,1.0972,1.0972,12475974,0
1992-07-06,1.0972,1.1061,1.0796,1.0885,3793419,0
1992-07-07,1.0885,1.0972,1.0443,1.0531,7210751,0
1992-07-08,1.0443,1.0443,1.0001,1.0087,6729795,0
1992-07-09,1.0176,1.0972,1.0176,1.0972,9102036,0
1992-07-10,1.1061,1.1329,1.0708,1.0796,5473155,0
1992-07-13,1.0885,1.0972,1.0796,1.0972,4715557,0
1992-07-14,1.0972,1.1061,1.0885,1.0972,5277878,0
1992-07-15,1.0972,1.1061,1.062,1.0796,3665045,0
1992-07-16,1.0708,1.0796,1.0531,1.062,5550902,0
1992-07-17,1.0531,1.0885,1.0531,1.0796,1940105,0
1992-07-20,1.0708,1.1061,1.062,1.0972,5084410,0
1992-07-21,1.1061,1.1504,1.1061,1.115,6811157,0
1992-07-22,1.1061,1.1415,1.1061,1.1415,5945071,0
1992-07-23,1.1415,1.2032,1.1415,1.1946,5505703,0
1992-07-24,1.1857,1.2389,1.1857,1.2389,3665045,0
1992-07-27,1.2389,1.2477,1.177,1.1857,4225556,0
1992-07-28,1.2032,1.221,1.1946,1.2032,4187588,0
1992-07-29,1.2032,1.2389,1.2032,1.2301,5478578,0
1992-07-30,1.2389,1.2919,1.221,1.2829,5156735,0
1992-07-31,1.2829,1.3096,1.2829,1.3096,6438686,0
1992-08-03,1.301,1.3363,1.2919,1.3185,6237988,0
1992-08-04,1.3185,1.3363,1.3096,1.3185,5509318,0
1992-08-05,1.3185,1.3275,1.301,1.301,4098989,0
1992-08-06,1.3096,1.3275,1.3096,1.3096,5259797,0
1992-08-07,1.3096,1.354,1.3096,1.354,6091533,0
1992-08-10,1.3363,1.3451,1.301,1.3185,5209173,0
1992-08-11,1.3275,1.3275,1.301,1.3096,2068481,0
1992-08-12,1.3096,1.3185,1.2829,1.301,2399363,0
1992-08-13,1.3096,1.3185,1.2744,1.2744,2949032,0
1992-08-14,0.938,1.0353,0.8851,1.0264,72154524,0
1992-08-17,1.062,1.0708,0.9823,0.991,30099641,0
1992-08-18,1.0001,1.0264,0.9735,1.0087,14459474,0
1992-08-19,1.0087,1.062,1.0087,1.0353,23022691,0
1992-08-20,1.0443,1.062,1.0264,1.0353,5608762,0
1992-08-21,1.0443,1.0443,1.0087,1.0176,4305111,0
1992-08-24,1.0087,1.0176,0.9646,0.9823,6342858,0
1992-08-25,0.9823,0.991,0.9735,0.9823,4042937,0
1992-08-26,0.9823,1.0001,0.9823,0.9823,7559716,0
1992-08-27,0.991,1.0264,0.991,1.0087,10179673,0
1992-08-28,1.0087,1.0264,0.991,1.0087,5675663,0
1992-08-31,1.0176,1.0176,0.9823,0.9823,5822121,0
1992-09-01,0.991,1.0001,0.9735,0.9823,3802460,0
1992-09-02,0.9823,0.991,0.9735,0.9823,4890944,0
1992-09-03,0.9823,0.991,0.9735,0.9823,7067913,0
1992-09-04,0.938,0.9556,0.9202,0.938,6935918,0
1992-09-08,0.9291,0.9735,0.9202,0.9202,8004512,0
1992-09-09,0.9291,0.9467,0.9202,0.938,6845511,0
1992-09-10,0.938,0.938,0.8851,0.9027,9673399,0
1992-09-11,0.8937,0.9202,0.8851,0.8851,11978742,0
1992-09-14,0.9202,0.9467,0.9115,0.9467,22691808,0
1992-09-15,0.9202,0.9556,0.9202,0.9467,5887215,0
1992-09-16,0.9202,0.9646,0.9027,0.9467,10340594,0
1992-09-17,0.9467,0.9735,0.9467,0.9467,5574409,0
1992-09-18,0.9291,0.9467,0.9291,0.9467,5384559,0
1992-09-21,0.9467,0.9467,0.938,0.938,2791727,0
1992-09-22,0.9467,0.9556,0.9467,0.9467,1618260,0
1992-09-23,0.9467,0.9646,0.9467,0.9467,4561866,0
1992-09-24,0.9467,0.9646,0.9467,0.9467,2572944,0
1992-09-25,0.9467,0.9556,0.9467,0.9467,4635998,0
1992-09-28,0.9467,0.9823,0.9467,0.9823,3095488,0
1992-09-29,0.9646,0.9646,0.9556,0.9556,3683124,0
1992-09-30,0.9646,1.0353,0.9646,1.0264,14170174,0
1992-10-01,1.0353,1.0443,1.0264,1.0353,9130967,0
1992-10-02,1.0353,1.062,1.0264,1.0264,4731830,0
1992-10-05,1.0353,1.0353,0.9823,1.0176,5811274,0
1992-10-06,1.0264,1.0353,1.0176,1.0176,4426259,0
1992-10-07,1.0264,1.0264,0.991,1.0087,3961575,0
1992-10-08,1.0176,1.0264,1.0001,1.0001,2817038,0
1992-10-09,0.991,1.0264,0.991,0.991,3057516,0
1992-10-12,1.0087,1.0264,1.0001,1.0001,2777260,0
1992-10-13,1.0087,1.0087,0.991,1.0001,7120345,0
1992-10-14,0.9823,1.0264,0.9735,0.9735,2672389,0
1992-10-15,0.9646,0.9823,0.9646,0.9735,3435416,0
1992-10-16,0.9735,1.0176,0.9735,1.0087,3149733,0
1992-10-19,1.0001,1.062,1.0001,1.0531,5138657,0
1992-10-20,1.0708,1.0972,1.0708,1.0796,6704478,0
1992-10-21,1.0972,1.0972,1.062,1.0708,2404786,0
1992-10-22,1.0708,1.0796,1.0443,1.0531,2551246,0
1992-10-23,1.062,1.0885,1.0531,1.0796,2892982,0
1992-10-26,1.0796,1.0972,1.062,1.0708,1842465,0
1992-10-27,1.0708,1.0708,1.062,1.062,1334387,0
1992-10-28,1.062,1.0708,1.0531,1.062,8908569,0
1992-10-29,1.0708,1.0796,1.062,1.0796,1565826,0
1992-10-30,1.0796,1.0796,1.0531,1.0531,1997962,0
1992-11-02,1.0443,1.062,1.0264,1.0353,3536668,0
1992-11-03,1.0443,1.0708,1.0264,1.062,8657241,0
1992-11-04,1.0708,1.1415,1.0708,1.1061,7834550,0
1992-11-05,1.1061,1.1237,1.1061,1.1237,2243869,0
1992-11-06,1.115,1.1329,1.115,1.1237,1696009,0
1992-11-09,1.1237,1.1329,1.0972,1.0972,2572944,0
1992-11-10,1.0972,1.115,1.0972,1.1061,2545821,0
1992-11-11,1.1061,1.1677,1.1061,1.1329,4619724,0
1992-11-12,1.1415,1.2032,1.1237,1.1677,10709449,0
1992-11-13,1.1677,1.1677,1.0972,1.1237,8512593,0
1992-11-16,1.1329,1.1415,1.1061,1.1237,4173124,0
1992-11-17,1.1237,1.1237,1.0885,1.0885,3514971,0
1992-11-18,1.0885,1.1329,1.0885,1.1237,3863936,0
1992-11-19,1.1329,1.1415,1.115,1.1237,2625381,0
1992-11-20,1.1329,1.177,1.1329,1.1677,5867326,0
1992-11-23,1.1593,1.177,1.1593,1.1677,1667079,0
1992-11-24,1.1593,1.2477,1.1593,1.2032,7102266,0
1992-11-25,1.1946,1.221,1.1857,1.2032,2166117,0
1992-11-27,1.2032,1.221,1.1946,1.221,3856705,0
1992-11-30,1.221,1.2477,1.2032,1.2477,12159555,0
1992-12-01,1.2567,1.2652,1.2032,1.2301,7664591,0
1992-12-02,1.2389,1.2477,1.221,1.2389,5046442,0
1992-12-03,1.2389,1.2477,1.2301,1.2477,4138770,0
1992-12-04,1.2477,1.2477,1.2389,1.2477,3827772,0
1992-12-07,1.2567,1.2919,1.2567,1.2919,5554519,0
1992-12-08,1.2919,1.3096,1.2829,1.301,4988582,0
1992-12-09,1.3096,1.3096,1.221,1.2477,4661310,0
1992-12-10,1.2389,1.2389,1.177,1.2389,5885406,0
1992-12-11,1.2301,1.2567,1.2301,1.2567,4760759,0
1992-12-14,1.2744,1.3275,1.2744,1.3185,10964390,0
1992-12-15,1.3185,1.3451,1.301,1.3363,12660401,0
1992-12-16,1.3363,1.3625,1.3096,1.3096,8197982,0
1992-12-17,1.3096,1.3805,1.3096,1.3805,10933655,0
1992-12-18,1.3894,1.3894,1.3625,1.3894,8337205,0
1992-12-21,1.3894,1.3982,1.3625,1.3715,7990048,0
1992-12-22,1.3715,1.3715,1.3451,1.3625,6706287,0
1992-12-23,1.3625,1.3715,1.354,1.3625,3652388,0
1992-12-24,1.3715,1.3715,1.3625,1.3715,2370436,0
1992-12-28,1.3625,1.3625,1.3451,1.3625,2153463,0
1992-12-29,1.3625,1.3715,1.3451,1.3625,2735675,0
1992-12-30,1.3625,1.3715,1.3363,1.3451,3070173,0
1992-12-31,1.354,1.354,1.3275,1.3275,2918291,0
1993-01-04,1.3363,1.3894,1.3363,1.3715,7538020,0
1993-01-05,1.3715,1.3805,1.354,1.3715,3283532,0
1993-01-06,1.354,1.3625,1.3363,1.3363,7060679,0
1993-01-07,1.3275,1.3982,1.3275,1.3715,6203633,0
1993-01-08,1.3625,1.3715,1.354,1.3625,3590910,0
1993-01-11,1.3625,1.3894,1.354,1.3625,1437447,0
1993-01-12,1.3805,1.3805,1.3625,1.3805,3223865,0
1993-01-13,1.3805,1.3894,1.3625,1.3894,2341503,0
1993-01-14,1.3894,1.4071,1.3805,1.3982,6413371,0
1993-01-15,1.4071,1.4338,1.4071,1.4247,4207476,0
1993-01-18,1.4247,1.4688,1.4247,1.4422,3231096,0
1993-01-19,1.4688,1.4777,1.4513,1.4777,9696906,0
1993-01-20,1.4688,1.4955,1.4688,1.4688,5102491,0
1993-01-21,1.46,1.4688,1.4247,1.4688,7319237,0
1993-01-22,1.4688,1.5043,1.4422,1.5043,10727529,0
1993-01-25,1.5043,1.5486,1.4867,1.5486,5299575,0
1993-01-26,1.5486,1.5486,1.5309,1.5486,4740872,0
1993-01-27,1.5486,1.5839,1.5486,1.5575,10116388,0
1993-01-28,1.5486,1.5661,1.5309,1.5309,3099104,0
1993-01-29,1.5309,1.5397,1.5043,1.5309,4310538,0
1993-02-01,1.522,1.522,1.4867,1.5043,5478578,0
1993-02-02,1.5043,1.5397,1.4777,1.5309,5814890,0
1993-02-03,1.5309,1.6104,1.5309,1.593,11447157,0
1993-02-04,1.646,1.646,1.6104,1.6283,9308163,0
1993-02-05,1.6283,1.646,1.6283,1.6371,11515866,0
1993-02-08,1.6371,1.6637,1.6371,1.6637,10949925,0
1993-02-09,1.6637,1.6637,1.5575,1.5754,13059994,0
1993-02-10,1.5839,1.593,1.5397,1.5575,12385569,0
1993-02-11,1.5839,1.6104,1.5754,1.6104,2451798,0
1993-02-12,1.593,1.6017,1.5486,1.5575,1757483,0
1993-02-16,1.5486,1.5575,1.4688,1.5043,8170860,0
1993-02-17,1.5043,1.5043,1.4777,1.4955,3712053,0
1993-02-18,1.5043,1.5397,1.5043,1.5309,7798385,0
1993-02-19,1.5309,1.5486,1.5309,1.5309,2596451,0
1993-02-22,1.5486,1.5661,1.5397,1.5486,3619842,0
1993-02-23,1.5575,1.5575,1.4688,1.5309,15560608,0
1993-02-24,1.5309,1.5839,1.522,1.5839,2793536,0
1993-02-25,1.593,1.6371,1.5839,1.6194,6342858,0
1993-02-26,1.6104,1.6194,1.5486,1.5754,2129957,0
1993-03-01,1.5754,1.593,1.5754,1.593,5314043,0
1993-03-02,1.5839,1.6194,1.5839,1.6194,3283532,0
1993-03-03,1.6283,1.6637,1.6194,1.646,10572031,0
1993-03-04,1.6637,1.6637,1.6283,1.646,9948235,0
1993-03-05,1.6637,1.7609,1.6637,1.7169,15484671,0
1993-03-08,1.7169,1.7519,1.6637,1.7433,15018180,0
1993-03-09,1.7433,1.7609,1.7169,1.7609,5234486,0
1993-03-10,1.7609,1.7876,1.7519,1.7876,3625265,0
1993-03-11,1.7876,1.7876,1.7698,1.7698,3802460,0
1993-03-12,1.7519,1.7698,1.6902,1.7519,6789461,0
1993-03-15,1.7519,1.7609,1.6902,1.7079,4108028,0
1993-03-16,1.7079,1.7079,1.699,1.7079,4183972,0
1993-03-17,1.7079,1.7169,1.699,1.7169,4560058,0
1993-03-18,1.7169,1.7963,1.699,1.7876,6518241,0
1993-03-19,1.8051,1.8318,1.7963,1.8228,12013096,0
1993-03-22,1.8051,1.8318,1.7963,1.8318,5885406,0
1993-03-23,1.8318,1.8405,1.7256,1.7519,15247814,0
1993-03-24,1.7519,1.8318,1.7519,1.8318,6905183,0
1993-03-25,1.8318,1.9025,1.8228,1.8845,16191640,0
1993-03-26,1.8845,1.9025,1.8763,1.8845,3260025,0
1993-03-29,1.9025,1.938,1.8763,1.9201,5500278,0
1993-03-30,1.9201,1.9558,1.8228,1.8405,9130967,0
1993-03-31,1.8495,1.8845,1.8495,1.8763,4328621,0
1993-04-01,1.8763,1.8763,1.8405,1.8495,5861899,0
1993-04-02,1.8405,1.8495,1.7698,1.7698,6690013,0
1993-04-05,1.7698,1.8228,1.7698,1.7876,4203861,0
1993-04-06,1.7698,1.7876,1.6902,1.699,6313927,0
1993-04-07,1.7079,1.8051,1.7079,1.8051,8933880,0
1993-04-08,1.8051,1.8051,1.7433,1.7433,3411906,0
1993-04-12,1.7519,1.7963,1.7519,1.7876,4800538,0
1993-04-13,1.7876,1.7876,1.7609,1.7876,3938070,0
1993-04-14,1.7876,1.7963,1.7433,1.7519,3692165,0
1993-04-15,1.7433,1.7519,1.7256,1.7433,2280030,0
1993-04-16,1.7433,1.7433,1.6104,1.6813,19355840,0
1993-04-19,1.6724,1.6724,1.5661,1.6104,7617580,0
1993-04-20,1.6283,1.6637,1.6104,1.6371,7707979,0
1993-04-21,1.6371,1.6637,1.6104,1.6371,4044745,0
1993-04-22,1.6371,1.6371,1.5754,1.5754,3059326,0
1993-04-23,1.5486,1.6017,1.5486,1.6017,4975925,0
1993-04-26,1.6017,1.6371,1.6017,1.6017,3138881,0
1993-04-27,1.6017,1.646,1.6017,1.646,3175045,0
1993-04-28,1.6371,1.6902,1.6371,1.6637,2600064,0
1993-04-29,1.6371,1.646,1.6194,1.6194,1994349,0
1993-04-30,1.6283,1.6902,1.6283,1.6902,1663460,0
1993-05-03,1.6902,1.6902,1.6637,1.6724,2567518,0
1993-05-04,1.6637,1.7433,1.6637,1.7343,2399363,0
1993-05-05,1.7256,1.7698,1.7169,1.7698,2914676,0
1993-05-06,1.7698,1.7876,1.7169,1.7169,3395634,0
1993-05-07,1.7169,1.7256,1.699,1.7169,1133686,0
1993-05-10,1.7169,1.7256,1.7079,1.7169,1824385,0
1993-05-11,1.7256,1.7343,1.7169,1.7169,2249291,0
1993-05-12,1.699,1.7343,1.6902,1.7343,963722,0
1993-05-13,1.7256,1.7698,1.699,1.7698,3017737,0
1993-05-14,1.7698,1.8051,1.7433,1.8051,3104527,0
1993-05-17,1.9025,1.9558,1.9025,1.9468,37230837,0
1993-05-18,1.938,1.9558,1.9114,1.9558,7107687,0
1993-05-19,1.9468,2.0264,1.938,2.0264,9416648,0
1993-05-20,2.0264,2.0794,2.0264,2.0353,7147468,0
1993-05-21,2.0264,2.106,2.0264,2.0439,4927104,0
1993-05-24,2.0264,2.106,2.0264,2.0439,3637922,0
1993-05-25,2.0353,2.0353,2.0089,2.0177,3164200,0
1993-05-26,2.0353,2.0794,2.0264,2.0794,2947222,0
1993-05-27,2.0794,2.1589,2.0794,2.0973,7997283,0
1993-05-28,2.0973,2.0973,2.0615,2.0794,1545938,0
1993-06-01,2.0794,2.0973,2.0439,2.0794,6167471,0
1993-06-02,2.0794,2.0794,2.0615,2.0615,2014237,0
1993-06-03,2.0615,2.0794,2.0532,2.0615,3303421,0
1993-06-04,2.0615,2.0615,2.0089,2.0264,3751833,0
1993-06-07,2.0264,2.0353,2.0089,2.0177,3703012,0
1993-06-08,2.0089,2.0264,1.9558,2.0089,6765957,0
1993-06-09,2.0264,2.0532,2.0264,2.0353,2983384,0
1993-06-10,2.0353,2.0439,2.0264,2.0264,4395522,0
1993-06-11,2.0264,2.0439,2.0264,2.0353,2421063,0
1993-06-14,2.0439,2.0615,2.0264,2.0353,1565826,0
1993-06-15,2.0439,2.0708,2.0439,2.0615,1656229,0
1993-06-16,2.0615,2.0708,2.0439,2.0615,5305002,0
1993-06-17,2.0708,2.0794,2.0353,2.0439,2534976,0
1993-06-18,2.0439,2.0439,2.0089,2.0089,3862126,0
1993-06-21,2.0177,2.0532,2.0089,2.0439,1533282,0
1993-06-22,2.0439,2.0439,2.0177,2.0264,6594181,0
1993-06-23,2.0264,2.0264,1.9824,1.9824,3133458,0
1993-06-24,1.9909,2.0264,1.9558,2.0264,3102721,0
1993-06-25,2.0353,2.0532,2.0264,2.0439,2929141,0
1993-06-28,2.0439,2.0973,2.0353,2.0973,6389866,0
1993-06-29,2.0973,2.1771,2.0973,2.168,6518241,0
1993-06-30,2.1589,2.1589,2.1237,2.1589,2959881,0
1993-07-01,2.1589,2.1771,2.1327,2.1415,2044977,0
1993-07-02,2.1237,2.1589,2.1237,2.1589,1372357,0
1993-07-06,2.1415,2.1771,2.1237,2.1589,2627186,0
1993-07-07,2.1415,2.1771,2.1237,2.1237,2757371,0
1993-07-08,2.1237,2.1237,2.0794,2.0794,5529208,0
1993-07-09,2.0973,2.1327,2.0708,2.1327,4677585,0
1993-07-12,2.1237,2.1327,2.0794,2.1237,2014237,0
1993-07-13,2.1151,2.1589,2.1151,2.1589,4263529,0
1993-07-14,2.1589,2.2121,2.1415,2.2034,5769686,0
1993-07-15,2.2121,2.2121,2.1415,2.1415,5104302,0
1993-07-16,2.1415,2.1415,2.0794,2.0973,6899755,0
1993-07-19,2.0973,2.0973,2.0615,2.0615,5243524,0
1993-07-20,2.0708,2.1151,2.0615,2.1151,4504006,0
1993-07-21,2.0973,2.0973,2.0794,2.0794,1327154,0
1993-07-22,2.0794,2.0973,2.0532,2.0615,2572944,0
1993-07-23,2.0615,2.0794,2.0532,2.0708,2211323,0
1993-07-26,2.0708,2.0973,2.0708,2.0794,1692392,0
1993-07-27,2.0973,2.0973,2.0794,2.0794,632842,0
1993-07-28,2.0615,2.0794,2.0615,2.0708,932987,0
1993-07-29,2.0794,2.0973,2.0708,2.0794,958300,0
1993-07-30,2.0794,2.0794,2.0708,2.0794,1632725,0
1993-08-02,2.0708,2.106,2.0708,2.0794,3999542,0
1993-08-03,2.0794,2.0973,2.0708,2.0794,1050511,0
1993-08-04,2.0794,2.0973,2.0439,2.0532,3505929,0
1993-08-05,2.0615,2.0708,2.0264,2.0439,1462762,0
1993-08-06,2.0439,2.0615,2.0353,2.0439,998076,0
1993-08-09,2.0439,2.0439,2.0264,2.0439,1902135,0
1993-08-10,2.0439,2.0615,2.0264,2.0264,3122611,0
1993-08-11,2.0264,2.0615,2.0264,2.0615,1522428,0
1993-08-12,2.0615,2.1237,2.0615,2.1151,3464342,0
1993-08-13,2.1947,2.2387,2.168,2.2302,14029142,0
1993-08-16,2.2302,2.2302,2.1947,2.2121,4791495,0
1993-08-17,2.2034,2.2302,2.2034,2.2034,3339586,0
1993-08-18,2.1947,2.2565,2.1947,2.2121,6303079,0
1993-08-19,2.2121,2.2478,2.2121,2.2478,4836699,0
1993-08-20,2.2478,2.2478,2.1947,2.2034,6357323,0
1993-08-23,2.2034,2.2034,2.1771,2.1771,5856476,0
1993-08-24,2.1947,2.1947,2.168,2.168,6816584,0
1993-08-25,2.1771,2.1771,2.1415,2.1771,21512917,0
1993-08-26,2.1771,2.1771,2.1589,2.1589,2218557,0
1993-08-27,2.1589,2.168,2.1415,2.1589,3263644,0
1993-08-30,2.1771,2.1771,2.168,2.1771,6718947,0
1993-08-31,2.1771,2.2121,2.168,2.2121,11908227,0
1993-09-01,2.1947,2.1947,2.1771,2.1947,6031862,0
1993-09-02,2.1947,2.1947,2.1415,2.1415,1166232,0
1993-09-03,2.1589,2.1771,2.1415,2.1771,2572944,0
1993-09-07,2.1771,2.1771,2.1415,2.1589,2068481,0
1993-09-08,2.1415,2.1589,2.1237,2.1237,2184200,0
1993-09-09,2.1237,2.1771,2.1237,2.1771,3073792,0
1993-09-10,2.1589,2.1771,2.1589,2.1771,2477113,0
1993-09-13,2.1771,2.1771,2.1415,2.1589,4028474,0
1993-09-14,2.1415,2.1415,2.0973,2.0973,3892865,0
1993-09-15,2.0973,2.1771,2.0973,2.1771,3449877,0
1993-09-16,2.168,2.168,2.1415,2.1589,6021012,0
1993-09-17,2.1237,2.168,2.1237,2.168,5729905,0
1993-09-20,2.168,2.2302,2.1589,2.1947,11130739,0
1993-09-21,2.1771,2.2302,2.168,2.1947,3856705,0
1993-09-22,2.1947,2.3186,2.1947,2.3186,9834321,0
1993-09-23,2.3186,2.4334,2.3186,2.4334,22668300,0
1993-09-24,2.4334,2.4424,2.4157,2.4157,4187588,0
1993-09-27,2.4157,2.4778,2.4157,2.4689,3887440,0
1993-09-28,2.4778,2.522,2.4247,2.4334,7292118,0
1993-09-29,2.4598,2.5396,2.4424,2.5396,9127351,0
1993-09-30,2.5132,2.5396,2.4865,2.4865,4485924,0
1993-10-01,2.4424,2.522,2.4247,2.5132,5870939,0
1993-10-04,2.522,2.6016,2.522,2.5662,4406371,0
1993-10-05,2.5838,2.6016,2.575,2.6016,7489199,0
1993-10-06,2.6016,2.6104,2.6016,2.6016,7548868,0
1993-10-07,2.6016,2.6104,2.5838,2.6016,3341390,0
1993-10-08,2.5838,2.637,2.5838,2.6193,3977846,0
1993-10-11,2.6193,2.6456,2.6193,2.6456,2075713,0
1993-10-12,2.637,2.6722,2.637,2.6636,3373937,0
1993-10-13,2.6636,2.7256,2.6636,2.7256,4297882,0
1993-10-14,2.7256,2.7256,2.708,2.708,4599839,0
1993-10-15,2.7256,2.7256,2.708,2.708,2390323,0
1993-10-18,2.708,2.708,2.6722,2.69,2912868,0
1993-10-19,2.69,2.69,2.5838,2.6016,4903599,0
1993-10-20,2.6104,2.6193,2.5662,2.6016,23782099,0
1993-10-21,2.6016,2.6016,2.575,2.575,1048708,0
1993-10-22,2.5838,2.6193,2.5838,2.5838,1347040,0
1993-10-25,2.5838,2.6016,2.575,2.5838,2030509,0
1993-10-26,2.5662,2.5838,2.5485,2.5838,3500504,0
1993-10-27,2.5662,2.6016,2.5662,2.6016,1327154,0
1993-10-28,2.6016,2.6104,2.6016,2.6016,1410330,0
1993-10-29,2.6016,2.6193,2.575,2.575,2229401,0
1993-11-01,2.5838,2.6016,2.5662,2.6016,1636342,0
1993-11-02,2.6016,2.6456,2.6016,2.6456,2365008,0
1993-11-03,2.6548,2.708,2.6548,2.69,5107917,0
1993-11-04,2.6722,2.708,2.6722,2.69,4766184,0
1993-11-05,2.6815,2.69,2.637,2.6456,3616225,0
1993-11-08,2.6548,2.7432,2.6548,2.7432,2449992,0
1993-11-09,2.7432,2.7699,2.7342,2.7432,4625149,0
1993-11-10,2.7432,2.7699,2.708,2.7699,4777029,0
1993-11-11,2.7699,2.7875,2.7609,2.7875,8894104,0
1993-11-12,2.7875,2.7962,2.7432,2.7609,4811385,0
1993-11-15,2.7432,2.8228,2.7256,2.7699,7874327,0
1993-11-16,2.7875,2.8937,2.7699,2.876,5124193,0
1993-11-17,2.8669,2.8937,2.8583,2.876,5409871,0
1993-11-18,2.8583,2.8583,2.8053,2.8318,4044745,0
1993-11-19,2.8318,2.8937,2.8318,2.8846,5449651,0
1993-11-22,2.8669,2.9203,2.8583,2.9203,3666850,0
1993-11-23,2.929,2.9644,2.9114,2.9203,3947109,0
1993-11-24,2.9203,2.9203,2.876,2.876,2173352,0
1993-11-26,2.876,2.876,2.8669,2.876,974572,0
1993-11-29,2.8669,2.876,2.8583,2.8669,2992426,0
1993-11-30,2.8583,2.876,2.8228,2.8318,2892982,0
1993-12-01,2.8846,2.8937,2.8583,2.8937,8874212,0
1993-12-02,2.9114,3.0531,2.8937,3.0441,11752729,0
1993-12-03,3.0441,3.0531,2.9644,2.9821,4664929,0
1993-12-06,3.0088,3.0263,2.9821,2.9821,1912981,0
1993-12-07,2.9821,2.9821,2.9644,2.9821,2064865,0
1993-12-08,2.9644,3.0441,2.9557,3.0441,3567405,0
1993-12-09,3.0263,3.0616,2.9911,2.9911,4234599,0
1993-12-10,3.0088,3.0174,2.9821,2.9911,1395861,0
1993-12-13,3.0088,3.0088,2.9468,2.9468,2721208,0
1993-12-14,2.9557,2.9911,2.9468,2.9911,2771835,0
1993-12-15,2.9911,3.0263,2.9821,3.0263,5220017,0
1993-12-16,3.0088,3.0263,3.0088,3.0174,4616110,0
1993-12-17,3.0263,3.0616,3.0263,3.0531,5129613,0
1993-12-20,3.0531,3.1327,3.0531,3.1145,7187245,0
1993-12-21,3.0883,3.0972,3.0795,3.0795,2826079,0
1993-12-22,3.0972,3.0972,3.0263,3.0531,2914676,0
1993-12-23,3.0883,3.0972,3.0531,3.0616,1526047,0
1993-12-27,3.0616,3.1502,3.0174,3.1327,12381948,0
1993-12-28,3.1678,3.2301,3.1678,3.2301,6955808,0
1993-12-29,3.2301,3.2654,3.2122,3.2301,6086106,0
1993-12-30,3.2387,3.2654,3.2301,3.2476,5885406,0
1993-12-31,3.2654,3.3094,3.2654,3.2831,2932761,0
1994-01-03,3.2654,3.2654,3.1856,3.1856,6022823,0
1994-01-04,3.1856,3.2122,3.1856,3.1856,6429649,0
1994-01-05,3.1856,3.1856,3.0263,3.0972,12475974,0
1994-01-06,3.1413,3.1413,2.9911,2.9911,9071298,0
1994-01-07,3.0088,3.0531,2.929,3.0441,11495976,0
1994-01-10,3.0441,3.2831,3.0441,3.2654,15797477,0
1994-01-11,3.2654,3.3538,3.2654,3.3538,12931622,0
1994-01-12,3.3538,3.3981,3.3094,3.3716,5277878,0
1994-01-13,3.3625,3.3889,3.3359,3.3538,4802346,0
1994-01-14,3.3716,3.3981,3.3716,3.3981,3612609,0
1994-01-17,3.3889,3.3981,3.3538,3.3981,2386709,0
1994-01-18,3.3981,3.4068,3.3625,3.3625,13474049,0
1994-01-19,3.3625,3.3716,3.2741,3.2831,4666736,0
1994-01-20,3.2918,3.3007,3.2654,3.2654,4243638,0
1994-01-21,3.2741,3.4247,3.2741,3.3889,6534517,0
1994-01-24,3.3716,3.4068,3.2654,3.2654,4782456,0
1994-01-25,3.3184,3.3981,3.3184,3.3716,5259797,0
1994-01-26,3.3538,3.3716,3.3538,3.3538,5305002,0
1994-01-27,3.3625,3.3625,3.3359,3.3538,2701323,0
1994-01-28,3.3538,3.3625,3.3359,3.3625,2681429,0
1994-01-31,3.3716,3.3889,3.3538,3.3716,3842237,0
1994-02-01,3.3716,3.3716,3.3272,3.3538,2887555,0
1994-02-02,3.3538,3.3716,3.3359,3.3538,6595995,0
1994-02-03,3.3359,3.3625,3.2654,3.3538,18238428,0
1994-02-04,3.3538,3.3538,3.2654,3.2918,9995244,0
1994-02-07,3.2741,3.2831,3.2476,3.2831,8210637,0
1994-02-08,3.2831,3.2831,3.1327,3.2032,7176395,0
1994-02-09,3.2032,3.2032,3.1062,3.177,7500050,0
1994-02-10,3.2122,3.2476,3.1678,3.1856,4757145,0
1994-02-11,3.1678,3.1856,3.1502,3.1678,3158773,0
1994-02-14,3.177,3.2654,3.177,3.2122,4632383,0
1994-02-15,3.2301,3.2301,3.2032,3.2301,4737254,0
1994-02-16,3.2301,3.2301,3.177,3.1856,3059326,0
1994-02-17,3.1856,3.2122,3.1413,3.177,3585490,0
1994-02-18,3.177,3.177,3.0616,3.1502,5413489,0
1994-02-22,3.1502,3.4247,3.1502,3.3889,11575533,0
1994-02-23,3.3716,3.4601,3.3538,3.451,11215715,0
1994-02-24,3.4247,3.4334,3.3716,3.4068,5737137,0
1994-02-25,3.4068,3.5042,3.3889,3.4952,4214709,0
1994-02-28,3.5042,3.6814,3.5042,3.6547,7635659,0
1994-03-01,3.6458,3.6722,3.5748,3.6101,12459701,0
1994-03-02,3.5395,3.6101,3.4867,3.6101,8546945,0
1994-03-03,3.6101,3.637,3.5748,3.6101,9769230,0
1994-03-04,3.6016,3.6195,3.5042,3.6101,7689902,0
1994-03-07,3.5927,3.6899,3.5308,3.637,10682328,0
1994-03-08,3.6195,3.637,3.5486,3.5927,6885291,0
1994-03-09,3.5927,3.6101,3.5663,3.6101,4225556,0
1994-03-10,3.6016,3.637,3.5838,3.6195,7035366,0
1994-03-11,3.6101,3.6547,3.6101,3.6195,2918291,0
1994-03-14,3.637,3.6899,3.6101,3.6814,3077407,0
1994-03-15,3.6634,3.7255,3.6634,3.6899,7662778,0
1994-03-16,3.6814,3.7255,3.6634,3.6989,6614071,0
1994-03-17,3.6899,3.6989,3.6458,3.6547,1932870,0
1994-03-18,3.6547,3.6814,3.637,3.6722,4006777,0
1994-03-21,3.6634,3.7255,3.6547,3.6989,3173232,0
1994-03-22,3.7166,3.796,3.6899,3.7608,5485811,0
1994-03-23,3.7608,3.8227,3.7608,3.7608,3992311,0
1994-03-24,3.7608,3.7608,3.6101,3.6195,8865172,0
1994-03-25,3.6195,3.637,3.6101,3.6101,4730021,0
1994-03-28,3.6101,3.6101,3.5395,3.6101,5162162,0
1994-03-29,3.5748,3.6195,3.513,3.6016,6776804,0
1994-03-30,3.6101,3.637,3.5395,3.6101,7970158,0
1994-03-31,3.6101,3.6195,3.4687,3.5663,10006094,0
1994-04-04,3.4952,3.5486,3.3007,3.5042,5481291,0
1994-04-05,3.6195,3.8317,3.6195,3.8317,6592375,0
1994-04-06,3.8403,4.0264,3.8403,3.8668,8338108,0
1994-04-07,3.9468,3.9642,3.8935,3.9376,6167471,0
1994-04-08,3.9376,3.9642,3.8668,3.8668,4148711,0
1994-04-11,3.8582,3.8582,3.8317,3.8403,4415409,0
1994-04-12,3.9201,4.0174,3.8582,3.8582,3628881,0
1994-04-13,3.8668,3.8668,3.637,3.7697,4979542,0
1994-04-14,3.7608,3.7608,3.6458,3.6989,3196742,0
1994-04-15,3.7166,3.7697,3.6722,3.7166,3980559,0
1994-04-18,3.7608,3.7697,3.637,3.6722,2483441,0
1994-04-19,3.6899,3.7166,3.451,3.5395,4050169,0
1994-04-20,3.5395,3.6458,3.3184,3.3184,6160236,0
1994-04-21,3.3359,3.5663,3.3272,3.5395,4266242,0
1994-04-22,3.5486,3.6547,3.5486,3.5927,3948012,0
1994-04-25,3.5748,3.8317,3.5748,3.8052,4344893,0
1994-04-26,3.796,3.9201,3.7876,3.9112,4863821,0
1994-04-28,3.9112,3.9112,3.7432,3.7876,3299803,0
1994-04-29,3.7608,3.9112,3.7432,3.9112,3816926,0
1994-05-02,3.876,4.0529,3.8668,4.0529,4711033,0
1994-05-03,4.0529,4.0795,3.9468,3.9907,7613958,0
1994-05-04,4.0085,4.0529,4.0085,4.0264,4174029,0
1994-05-05,4.0882,4.1677,4.0264,4.0529,7302966,0
1994-05-06,3.9376,4.0616,3.9376,3.9907,3495984,0
1994-05-09,4.0085,4.0085,3.8317,3.8403,4914451,0
1994-05-10,3.8668,3.876,3.7608,3.8052,5250758,0
1994-05-11,3.9468,3.9468,3.7697,3.796,10741088,0
1994-05-12,3.8317,3.8668,3.7608,3.8052,8438461,0
1994-05-13,3.8582,3.9201,3.6195,3.6458,10497900,0
1994-05-16,3.637,3.7432,3.637,3.637,5035594,0
1994-05-17,3.6458,3.6458,3.3716,3.5042,12817707,0
1994-05-18,3.522,3.6547,3.4867,3.6458,6410661,0
1994-05-19,3.6458,3.7608,3.637,3.6989,3892865,0
1994-05-20,3.6458,3.6899,3.6458,3.6458,2370436,0
1994-05-23,3.6195,3.6458,3.5042,3.5395,3168715,0
1994-05-24,3.5927,3.5927,3.522,3.5486,3806982,0
1994-05-25,3.522,3.5395,3.4867,3.4867,3746410,0
1994-05-26,3.4952,3.5042,3.4687,3.5042,2142613,0
1994-05-27,3.5042,3.5486,3.4867,3.5042,4259009,0
1994-05-31,3.4867,3.522,3.4687,3.4687,7639271,0
1994-06-01,3.4867,3.5486,3.451,3.5486,5497565,0
1994-06-02,3.5663,3.6547,3.5395,3.5395,6541750,0
1994-06-03,3.5663,3.6101,3.5486,3.5663,1586618,0
1994-06-06,3.522,3.6547,3.522,3.6195,5024745,0
1994-06-07,3.6458,3.7876,3.6458,3.7255,6429649,0
1994-06-08,3.7255,3.7432,3.6547,3.7255,8442979,0
1994-06-09,3.7255,3.7876,3.6989,3.7255,6145774,0
1994-06-10,3.7432,3.796,3.7255,3.7876,8515304,0
1994-06-13,3.7608,3.8317,3.7608,3.8317,3713861,0
1994-06-14,3.8052,3.8582,3.7255,3.8582,7369866,0
1994-06-15,3.8403,3.9201,3.8317,3.9112,4911736,0
1994-06-16,3.9112,3.9201,3.8582,3.876,2288166,0
1994-06-17,3.9376,3.9376,3.8668,3.8668,4670353,0
1994-06-20,3.8403,3.8582,3.7876,3.8052,2483441,0
1994-06-21,3.7876,3.8052,3.7255,3.7697,4306922,0
1994-06-22,3.796,3.8052,3.7432,3.8052,3992311,0
1994-06-23,3.796,3.8668,3.7876,3.7876,3394730,0
1994-06-24,3.7608,3.7697,3.7166,3.7166,6110514,0
1994-06-27,3.6899,3.6989,3.5395,3.5395,8235046,0
1994-06-28,3.5042,3.6458,3.4952,3.6101,25389510,0
1994-06-29,3.6722,3.7697,3.637,3.7608,7294827,0
1994-06-30,3.7432,3.8317,3.7432,3.7876,8311893,0
1994-07-01,3.796,3.8317,3.7697,3.8052,3363085,0
1994-07-05,3.8052,3.8582,3.796,3.8403,3487847,0
1994-07-06,3.8403,3.8935,3.8317,3.876,3284436,0
1994-07-07,3.9201,3.9376,3.8317,3.876,4741777,0
1994-07-08,3.8582,3.9823,3.8582,3.9823,4607974,0
1994-07-11,3.9376,3.9642,3.8935,3.9468,2843253,0
1994-07-12,3.9201,4.0174,3.9112,4.0085,5806752,0
1994-07-13,3.9468,3.9907,3.9468,3.9642,3430891,0
1994-07-14,3.9376,3.9468,3.8403,3.8935,8470103,0
1994-07-15,3.876,3.9201,3.8582,3.9201,4622439,0
1994-07-18,3.9112,3.9201,3.9112,3.9112,2800768,0
1994-07-19,3.9468,4.0085,3.9376,3.9468,2894786,0
1994-07-20,3.8935,3.9823,3.8935,3.9201,2901118,0
1994-07-21,3.9112,3.9112,3.8403,3.8582,1542319,0
1994-07-22,3.8317,3.8582,3.7432,3.8582,6074351,0
1994-07-25,3.7876,3.8668,3.7876,3.8668,2491578,0
1994-07-26,3.8668,3.8668,3.7876,3.7876,2195046,0
1994-07-27,3.7876,3.8668,3.7876,3.8403,1514292,0
1994-07-28,3.8052,3.9642,3.8052,3.9642,4753528,0
1994-07-29,4.0174,4.0529,3.9823,3.9823,8644584,0
1994-08-01,3.9823,4.0264,3.9823,4.0264,2862243,0
1994-08-02,4.0616,4.0795,3.9907,4.0529,2082041,0
1994-08-03,4.0264,4.0264,3.9376,3.9907,2749234,0
1994-08-04,3.8403,3.8582,3.5663,3.6195,11812396,0
1994-08-05,3.5395,3.5486,3.3184,3.3889,24902226,0
1994-08-08,3.4334,3.5748,3.4334,3.5486,18561177,0
1994-08-09,3.6458,3.6458,3.4867,3.522,6940437,0
1994-08-10,3.522,3.5748,3.522,3.5395,4346701,0
1994-08-11,3.5395,3.5663,3.5042,3.522,2381285,0
1994-08-12,3.5486,3.5927,3.5395,3.5486,1149959,0
1994-08-15,3.5927,3.8403,3.5748,3.8403,11439024,0
1994-08-16,3.8403,3.8935,3.796,3.8403,7893315,0
1994-08-17,3.8403,3.876,3.8052,3.8403,3250083,0
1994-08-18,3.7608,3.876,3.7432,3.8403,4080910,0
1994-08-19,3.8668,3.8668,3.8317,3.8582,1764717,0
1994-08-22,3.796,3.8052,3.7697,3.7697,1856027,0
1994-08-23,3.8317,3.9201,3.8052,3.9112,3442644,0
1994-08-24,3.8935,3.9642,3.876,3.8935,2665157,0
1994-08-25,3.8935,3.9468,3.876,3.9201,3772625,0
1994-08-26,3.9201,3.9823,3.9201,3.9823,5547286,0
1994-08-29,3.9823,4.0085,3.9823,3.9907,6240702,0
1994-08-30,3.9823,4.0174,3.9201,3.9907,3817833,0
1994-08-31,3.9642,4.0174,3.9642,3.9907,2649790,0
1994-09-01,3.9468,4.0264,3.9468,4.0174,6665603,0
1994-09-02,4.0529,4.0795,3.9907,3.9907,4605262,0
1994-09-06,4.0085,4.0085,3.929,3.9468,2687759,0
1994-09-07,3.9376,3.9468,3.8935,3.9376,2237539,0
1994-09-08,3.9376,4.0264,3.9376,3.9907,3675891,0
1994-09-09,3.9468,3.9642,3.876,3.8935,5785958,0
1994-09-12,3.876,3.9468,3.8582,3.8935,2079327,0
1994-09-13,3.9201,3.9201,3.796,3.8317,9196963,0
1994-09-14,3.876,4.0264,3.8668,4.0264,6991973,0
1994-09-15,4.0264,4.2299,4.0174,4.2036,8541522,0
1994-09-16,4.2036,4.2036,4.1146,4.1677,15348160,0
1994-09-19,4.1677,4.283,4.1677,4.274,4215615,0
1994-09-20,4.1855,4.3627,4.1855,4.3007,4321389,0
1994-09-21,4.2475,4.274,4.0972,4.2299,6921455,0
1994-09-22,4.2299,4.2387,4.1414,4.1855,2714883,0
1994-09-23,4.1677,4.2119,4.1324,4.1324,2533163,0
1994-09-26,4.159,4.2299,4.159,4.2299,1998867,0
1994-09-27,4.2119,4.2299,4.1146,4.1677,3260025,0
1994-09-28,4.159,4.3361,4.159,4.3095,5859185,0
1994-09-29,4.3095,4.3095,4.2387,4.2475,5613285,0
1994-09-30,4.2387,4.3891,4.2036,4.274,6426031,0
1994-10-03,4.3007,4.3536,4.2475,4.3536,2770029,0
1994-10-04,4.3536,4.4689,4.283,4.3095,3090967,0
1994-10-05,4.3095,4.3095,4.2119,4.2475,5264320,0
1994-10-06,4.274,4.274,4.0972,4.1324,7604014,0
1994-10-07,4.1414,4.1414,4.0085,4.0616,13269737,0
1994-10-10,4.0882,4.274,4.0795,4.2387,6818391,0
1994-10-11,4.2387,4.3627,4.2387,4.3361,5424337,0
1994-10-12,4.3536,4.4068,4.3361,4.3627,4473271,0
1994-10-13,4.4248,4.522,4.3361,4.3361,2975248,0
1994-10-14,4.283,4.3007,4.2387,4.2475,1896709,0
1994-10-17,4.2475,4.283,4.1855,4.274,2571135,0
1994-10-18,4.283,4.3361,4.2119,4.3184,2074811,0
1994-10-19,4.3007,4.4248,4.274,4.3891,3553845,0
1994-10-20,4.3627,4.3627,4.274,4.3095,2839640,0
1994-10-21,4.3007,4.3007,4.2475,4.274,1218668,0
1994-10-24,4.283,4.3184,4.1855,4.2119,4720981,0
1994-10-25,4.1855,4.2475,4.1677,4.2475,2363207,0
1994-10-26,4.283,4.3184,4.283,4.3184,1996154,0
1994-10-27,4.3095,4.3627,4.274,4.274,2204994,0
1994-10-28,4.3007,4.4689,4.3007,4.4599,7189052,0
1994-10-31,4.4689,4.4954,4.3803,4.3891,2995140,0
1994-11-01,4.4248,4.4511,4.3891,4.4068,2049495,0
1994-11-02,4.3891,4.5751,4.3891,4.4954,5343876,0
1994-11-03,4.5043,4.522,4.4248,4.4248,1561307,0
1994-11-04,4.4248,4.4329,4.3095,4.3095,3837716,0
1994-11-07,4.2475,4.3361,4.2299,4.2387,3729229,0
1994-11-08,4.274,4.3095,4.2119,4.283,6953096,0
1994-11-09,4.3361,4.3891,4.3007,4.3891,4843931,0
1994-11-10,4.3891,4.4954,4.3891,4.4329,2925527,0
1994-11-11,4.3803,4.3891,4.3095,4.3184,1901227,0
1994-11-14,4.3536,4.3891,4.3184,4.3536,2402978,0
1994-11-15,4.4248,4.4511,4.3007,4.3095,6521860,0
1994-11-16,4.3095,4.4329,4.283,4.4068,5173009,0
1994-11-17,4.3891,4.3891,4.3007,4.3361,2977960,0
1994-11-18,4.283,4.3627,4.283,4.3361,4956940,0
1994-11-21,4.3095,4.3536,4.1677,4.1677,1725843,0
1994-11-22,4.1855,4.1855,4.0795,4.0795,4076386,0
1994-11-23,4.0972,4.1324,4.0085,4.0882,5944169,0
1994-11-25,4.0882,4.0972,4.0616,4.0882,618374,0
1994-11-28,4.0616,4.0972,4.0174,4.0529,5015704,0
1994-11-29,4.0616,4.2387,4.0616,4.2387,5256183,0
1994-11-30,4.2387,4.2475,4.1146,4.1324,4455190,0
1994-12-01,4.0882,4.2299,4.0616,4.159,4449765,0
1994-12-02,4.1414,4.2119,4.0972,4.2119,1767432,0
1994-12-05,4.2119,4.2119,4.0972,4.1324,3704823,0
1994-12-06,4.0264,4.0795,3.8668,3.9468,12888224,0
1994-12-07,3.8935,4.0264,3.8935,3.9907,12518465,0
1994-12-08,3.9642,3.9823,3.6722,3.6989,23530770,0
1994-12-09,3.6989,3.8668,3.6547,3.8403,9420264,0
1994-12-12,3.8403,3.876,3.6989,3.7255,4924391,0
1994-12-13,3.7255,3.7876,3.6547,3.7432,9057739,0
1994-12-14,3.7432,3.8668,3.7432,3.8052,8141927,0
1994-12-15,3.8403,3.9201,3.8052,3.8582,4120688,0
1994-12-16,3.8582,3.876,3.7876,3.7876,9190634,0
1994-12-19,3.7608,3.7697,3.6899,3.7255,3036724,0
1994-12-20,3.7432,3.7608,3.6989,3.7166,3831390,0
1994-12-21,3.7166,3.7876,3.7166,3.7608,5697365,0
1994-12-22,3.7697,3.8317,3.7517,3.796,4695668,0
1994-12-23,3.8317,3.8668,3.796,3.8582,1499827,0
1994-12-27,3.876,3.8935,3.796,3.8052,1812634,0
1994-12-28,3.8317,3.8403,3.7255,3.7608,4554636,0
1994-12-29,3.7608,3.8317,3.7608,3.8317,2360491,0
1994-12-30,3.8582,3.8935,3.796,3.8403,2445470,0
1995-01-03,3.8403,3.876,3.7697,3.7876,2225788,0
1995-01-04,3.7697,3.7876,3.6722,3.7166,5160353,0
1995-01-05,3.7432,3.7432,3.6989,3.7166,3721997,0
1995-01-06,3.7166,3.7432,3.6722,3.6899,3692165,0
1995-01-09,3.6899,3.7432,3.6722,3.7432,3819639,0
1995-01-10,3.7608,3.8935,3.7608,3.8668,7691709,0
1995-01-11,3.9468,4.0972,3.9376,4.0795,8706966,0
1995-01-12,4.0264,4.0795,4.0174,4.0529,1941009,0
1995-01-13,4.1146,4.1324,4.0174,4.0174,2473499,0
1995-01-16,4.0616,4.1146,4.0616,4.0972,2531355,0
1995-01-17,4.0882,4.1855,4.0882,4.159,2878516,0
1995-01-18,4.1414,4.2299,4.0882,4.159,7880658,0
1995-01-19,4.1414,4.159,4.0174,4.0174,2368625,0
1995-01-20,4.0616,4.0882,4.0174,4.0529,2935473,0
1995-01-23,4.0085,4.0882,3.9642,4.0882,3071075,0
1995-01-24,4.0795,4.1146,4.0795,4.0972,1857834,0
1995-01-25,4.0882,4.1677,4.0882,4.1677,1449201,0
1995-01-26,4.1677,4.1855,4.1146,4.1146,1497115,0
1995-01-27,4.1324,4.1855,4.1324,4.1677,1820768,0
1995-01-30,4.1855,4.1855,4.1414,4.159,1084869,0
1995-01-31,4.159,4.1677,4.0529,4.0616,1117413,0
1995-02-01,4.0882,4.1677,4.0795,4.1677,2067578,0
1995-02-02,4.1855,4.283,4.1855,4.2475,4401846,0
1995-02-03,4.2475,4.3007,4.1677,4.2475,3501409,0
1995-02-06,4.2299,4.2475,4.2036,4.2119,4856587,0
1995-02-07,4.2119,4.2299,4.159,4.2119,3860317,0
1995-02-08,4.2119,4.3007,4.2119,4.283,2275510,0
1995-02-09,4.2475,4.2475,4.1855,4.1855,3288955,0
1995-02-10,4.2036,4.2387,4.159,4.2299,3172335,0
1995-02-13,4.2036,4.2119,4.0972,4.1146,5196515,0
1995-02-14,4.0882,4.0972,3.8935,3.9201,15386132,0
1995-02-15,3.9112,3.9823,3.8317,3.9823,15528970,0
1995-02-16,3.9823,3.9823,3.9201,3.9201,5993893,0
1995-02-17,3.9201,3.9376,3.8935,3.9112,2938179,0
1995-02-21,3.8668,3.9468,3.796,3.8052,8696114,0
1995-02-22,3.8317,3.9468,3.8052,3.9376,5954109,0
1995-02-23,3.9642,4.0264,3.9201,3.9907,4558250,0
1995-02-24,4.0085,4.0085,3.9376,3.9642,1996154,0
1995-02-27,3.9823,3.9907,3.8403,3.8668,4193917,0
1995-02-28,3.8403,3.8403,3.6989,3.7166,9150857,0
1995-03-01,3.7432,3.7697,3.7166,3.7255,7385233,0
1995-03-02,3.6458,3.6458,3.451,3.5486,21433361,0
1995-03-03,3.5486,3.5927,3.522,3.5663,7657354,0
1995-03-06,3.5663,3.5748,3.513,3.5748,10785388,0
1995-03-07,3.5748,3.5748,3.5395,3.5748,4977735,0
1995-03-08,3.637,3.637,3.5486,3.5748,4929817,0
1995-03-09,3.5927,3.6195,3.522,3.5927,3382076,0
1995-03-10,3.6101,3.6458,3.5486,3.5663,4402752,0
1995-03-13,3.5748,3.6722,3.5748,3.6458,3507737,0
1995-03-14,3.6547,3.6547,3.5663,3.6458,9173451,0
1995-03-15,3.637,3.6458,3.5927,3.6458,6288615,0
1995-03-16,3.637,3.6547,3.6195,3.6547,3905520,0
1995-03-17,3.6722,3.7166,3.6547,3.6989,6708097,0
1995-03-20,3.6899,3.7608,3.6899,3.7608,3756351,0
1995-03-21,3.7697,3.8052,3.7608,3.7697,4037515,0
1995-03-22,3.7255,3.796,3.7255,3.7876,4565486,0
1995-03-23,3.7608,3.7697,3.6899,3.6899,3085545,0
1995-03-24,3.6899,3.7255,3.6547,3.6547,4997618,0
1995-03-27,3.6899,3.7255,3.6195,3.7166,8611134,0
1995-03-28,3.7166,3.7432,3.6722,3.7255,4984063,0
1995-03-29,3.7166,3.7697,3.6899,3.7255,6152101,0
1995-03-30,3.7432,3.796,3.6989,3.7876,5901678,0
1995-03-31,3.7255,3.8317,3.6899,3.8052,4735444,0
1995-04-03,3.8403,3.9468,3.8317,3.9468,8603902,0
1995-04-04,3.9201,3.9201,3.8052,3.9112,7712502,0
1995-04-05,3.9112,3.9112,3.8582,3.876,2578370,0
1995-04-06,3.876,3.9112,3.8227,3.8582,7314717,0
1995-04-07,3.8317,3.8403,3.7432,3.796,5248950,0
1995-04-10,3.7697,3.7697,3.6722,3.7166,7350878,0
1995-04-11,3.6547,3.6989,3.522,3.5395,17103835,0
1995-04-12,3.5395,3.5748,3.4867,3.5395,9897606,0
1995-04-13,3.5663,3.5927,3.5395,3.5395,3582773,0
1995-04-17,3.5748,3.6547,3.5486,3.5748,7981006,0
1995-04-18,3.5748,3.5927,3.522,3.5395,3272683,0
1995-04-19,3.5395,3.5486,3.3981,3.451,8026211,0
1995-04-20,3.4247,3.5042,3.4247,3.5042,2603681,0
1995-04-21,3.5042,3.5042,3.451,3.4687,6551695,0
1995-04-24,3.4687,3.4687,3.1145,3.1145,19548402,0
1995-04-25,3.1502,3.1856,3.0795,3.1145,23555180,0
1995-04-26,3.1062,3.1678,3.0616,3.0795,11860311,0
1995-04-27,3.1145,3.1856,3.0441,3.1502,18425567,0
1995-04-28,3.177,3.2032,3.1145,3.1856,9971740,0
1995-05-01,3.1678,3.177,3.0531,3.0616,9135487,0
1995-05-02,3.0616,3.1145,3.0263,3.0441,9643565,0
1995-05-03,3.0616,3.0616,2.929,3.0441,24991727,0
1995-05-04,3.0088,3.0441,2.8846,2.929,11606273,0
1995-05-05,2.9557,2.9644,2.8937,2.9468,9286463,0
1995-05-08,2.9557,3.0531,2.9468,3.0088,9542312,0
1995-05-09,3.0972,3.2741,3.0531,3.2122,14576097,0
1995-05-10,3.2301,3.2741,3.2122,3.2476,7598590,0
1995-05-11,3.2476,3.3007,3.2032,3.3007,3729229,0
1995-05-12,3.3184,3.3184,3.2654,3.3007,8427609,0
1995-05-15,3.3184,3.3538,3.2654,3.3007,6461289,0
1995-05-16,3.3007,3.3184,3.177,3.2032,11871161,0
1995-05-17,3.2032,3.2122,3.1145,3.1678,6908798,0
1995-05-18,3.1678,3.1856,3.1327,3.1678,4178550,0
1995-05-19,3.1502,3.1678,3.1062,3.1327,3747311,0
1995-05-22,3.1062,3.177,3.0972,3.1145,6791271,0
1995-05-23,3.1062,3.1145,3.0616,3.1145,4260818,0
1995-05-24,3.1145,3.1145,3.0263,3.0795,8053330,0
1995-05-25,3.0616,3.0616,3.0088,3.0441,3749119,0
1995-05-26,3.0441,3.0441,2.9821,2.9821,2810712,0
1995-05-30,2.9821,3.0263,2.9557,2.9644,5266127,0
1995-05-31,2.9557,3.0263,2.9468,2.9911,13483094,0
1995-06-01,2.9821,3.0531,2.9644,3.0088,11115370,0
1995-06-02,2.9821,3.0616,2.9644,3.0088,11536658,0
1995-06-05,2.9821,2.9911,2.876,2.9557,11683115,0
1995-06-06,2.9468,3.0088,2.9468,2.9911,11137066,0
1995-06-07,2.9911,3.0795,2.9644,3.0263,7995472,0
1995-06-08,3.0616,3.1327,3.0441,3.1062,7453942,0
1995-06-09,3.0972,3.1856,3.0972,3.177,6903371,0
1995-06-12,3.1502,3.2301,3.1327,3.2032,9778268,0
1995-06-13,3.1856,3.2654,3.177,3.2476,12500380,0
1995-06-14,3.2122,3.2301,3.1678,3.2122,6157527,0
1995-06-15,3.2032,3.2654,3.1856,3.1856,7062486,0
1995-06-16,3.2831,3.2831,3.2032,3.2032,9081242,0
1995-06-19,3.2301,3.2476,3.1678,3.1678,7360825,0
1995-06-20,3.0616,3.1502,3.0616,3.1327,9136389,0
1995-06-21,3.1502,3.1856,3.1145,3.1678,10125429,0
1995-06-22,3.177,3.2654,3.177,3.2654,9329860,0
1995-06-23,3.2301,3.2654,3.2032,3.2654,4610685,0
1995-06-26,3.2741,3.2831,3.2032,3.2032,4404562,0
1995-06-27,3.2122,3.2301,3.1502,3.1502,6198208,0
1995-06-28,3.1678,3.2032,3.1502,3.177,4925299,0
1995-06-29,3.2032,3.3184,3.1856,3.2654,7314717,0
1995-06-30,3.2654,3.3184,3.2654,3.3007,3727424,0
1995-07-03,3.3007,3.3538,3.2831,3.3538,2370436,0
1995-07-05,3.3716,3.4952,3.3538,3.4867,10146222,0
1995-07-06,3.4867,3.6458,3.4867,3.6458,15532587,0
1995-07-07,3.6722,3.8052,3.6722,3.7697,22432345,0
1995-07-10,3.8403,3.9201,3.6899,3.6989,13387264,0
1995-07-11,3.6989,3.796,3.6899,3.7166,5755221,0
1995-07-12,3.7697,3.7697,3.6899,3.7166,4193013,0
1995-07-13,3.7255,4.0529,3.7166,3.9823,22604110,0
1995-07-14,3.9376,4.0174,3.876,3.9642,8407723,0
1995-07-17,3.9642,3.9907,3.8403,3.9468,4555539,0
1995-07-18,3.9201,3.9907,3.8668,3.9907,10328838,0
1995-07-19,3.9823,3.9823,3.796,3.8668,9817145,0
1995-07-20,3.8403,3.8935,3.7876,3.8582,5805847,0
1995-07-21,3.8317,3.8403,3.7608,3.7697,8990837,0
1995-07-24,3.7876,3.8582,3.7697,3.8582,4412699,0
1995-07-25,3.9201,3.9907,3.9112,3.9823,8681650,0
1995-07-26,3.9823,4.0972,3.9376,4.0174,6825621,0
1995-07-27,4.0264,4.0882,4.0085,4.0616,3644251,0
1995-07-28,4.0616,4.1146,4.0529,4.0616,5726291,0
1995-07-31,4.0264,4.0795,4.0174,4.0795,2478018,0
1995-08-01,4.0616,4.0795,3.9823,3.9907,2706742,0
1995-08-02,4.0085,4.0616,3.9376,3.9468,4000446,0
1995-08-03,3.8582,3.8935,3.7876,3.876,8259455,0
1995-08-04,3.876,3.9642,3.8403,3.9468,8732278,0
1995-08-07,3.9642,3.9642,3.8403,3.8582,3168715,0
1995-08-08,3.876,3.876,3.7876,3.796,5499371,0
1995-08-09,3.8317,3.876,3.8317,3.876,3907331,0
1995-08-10,3.8668,3.8935,3.8052,3.8317,3011411,0
1995-08-11,3.8317,3.8317,3.6899,3.8317,5818504,0
1995-08-14,3.8403,3.9823,3.8403,3.9376,7876136,0
1995-08-15,3.9112,4.0085,3.9112,4.0085,7182723,0
1995-08-16,4.0085,4.1855,3.9907,4.1324,11976029,0
1995-08-17,4.0972,4.1324,4.0882,4.1146,4798729,0
1995-08-18,4.1324,4.1855,4.0882,4.1677,5945977,0
1995-08-21,4.159,4.1855,4.1146,4.1414,3721096,0
1995-08-22,4.1414,4.1414,4.0529,4.0529,2629899,0
1995-08-23,4.0529,4.0529,3.9112,3.9201,7246913,0
1995-08-24,3.9468,4.0174,3.9201,3.9376,4748103,0
1995-08-25,3.9468,3.9642,3.9201,3.9376,1809921,0
1995-08-28,3.9112,3.9201,3.8052,3.8052,10991514,0
1995-08-29,3.8317,3.8317,3.7608,3.7876,5987563,0
1995-08-30,3.796,3.8935,3.796,3.8582,2885749,0
1995-08-31,3.7876,3.7876,3.637,3.6722,12664018,0
1995-09-01,3.6899,3.7166,3.6547,3.6989,6657473,0
1995-09-05,3.7255,3.7432,3.5927,3.6722,9168032,0
1995-09-06,3.7432,3.7608,3.6899,3.7166,7844494,0
1995-09-07,3.7166,3.7432,3.6989,3.7255,4198436,0
1995-09-08,3.7608,3.796,3.6989,3.7876,3216630,0
1995-09-11,3.7697,3.7876,3.6722,3.6899,2920102,0
1995-09-12,3.6989,3.7608,3.637,3.6899,4158657,0
1995-09-13,3.6899,3.6899,3.6101,3.6195,5522878,0
1995-09-14,3.6101,3.6195,3.4952,3.5042,13295048,0
1995-09-15,3.5395,3.6195,3.5042,3.5486,7360825,0
1995-09-18,3.5486,3.6458,3.5486,3.6101,5866419,0
1995-09-19,3.5748,3.6101,3.5486,3.6101,12878278,0
1995-09-20,3.5927,3.6195,3.4334,3.4867,10946312,0
1995-09-21,3.4867,3.4952,3.3889,3.4334,5869132,0
1995-09-22,3.4247,3.4247,3.3538,3.3981,3438125,0
1995-09-25,3.3981,3.4334,3.3538,3.3538,2641652,0
1995-09-26,3.451,3.451,3.2741,3.3184,16468288,0
1995-09-27,3.3184,3.3538,3.3007,3.3538,9665263,0
1995-09-28,3.3716,3.3889,3.2741,3.3184,16175372,0
1995-09-29,3.3272,3.3538,3.3007,3.3184,11124406,0
1995-10-02,3.3007,3.3184,3.2122,3.2654,9550449,0
1995-10-03,3.2122,3.2654,3.1502,3.2654,12447947,0
1995-10-04,3.2476,3.2741,3.2301,3.2476,7973772,0
1995-10-05,3.2301,3.2654,3.1502,3.2032,9784600,0
1995-10-06,3.2032,3.2831,3.1502,3.2654,14148479,0
1995-10-09,3.2654,3.2654,3.1856,3.2032,6574295,0
1995-10-10,3.177,3.1856,3.1327,3.1502,6458578,0
1995-10-11,3.1678,3.2476,3.1678,3.2122,8448402,0
1995-10-12,3.2122,3.2741,3.2122,3.2476,4783359,0
1995-10-13,3.2476,3.3007,3.2301,3.2741,7619385,0
1995-10-16,3.2654,3.2741,3.2122,3.2122,2459029,0
1995-10-17,3.177,3.2831,3.0531,3.0616,13952298,0
1995-10-18,3.0795,3.1062,3.0795,3.0972,4623340,0
1995-10-19,3.0795,3.0795,2.9557,2.9821,7157415,0
1995-10-20,2.9821,2.9821,2.9468,2.9644,14746059,0
1995-10-23,2.9557,3.0088,2.9557,2.9821,5982139,0
1995-10-24,3.0088,3.0263,2.9468,2.9468,7537114,0
1995-10-25,2.9468,2.9911,2.9114,2.9468,16435738,0
1995-10-26,2.9468,2.9821,2.9114,2.929,10084744,0
1995-10-27,2.929,2.9557,2.8937,2.929,4106223,0
1995-10-30,2.929,3.0088,2.9114,2.9821,5106108,0
1995-10-31,2.9821,3.0531,2.9644,2.9821,9697808,0
1995-11-01,3.0972,3.1678,3.0795,3.1145,7121252,0
1995-11-02,3.177,3.3359,3.1678,3.3272,11524000,0
1995-11-03,3.3272,3.3716,3.2831,3.3538,6602318,0
1995-11-06,3.3716,3.3889,3.3184,3.3538,4349416,0
1995-11-07,3.3889,3.3889,3.2741,3.2741,4400040,0
1995-11-08,3.2831,3.3538,3.2741,3.3538,3708435,0
1995-11-09,3.3889,3.4068,3.3716,3.3889,5520164,0
1995-11-10,3.3716,3.3981,3.3716,3.3981,3812404,0
1995-11-13,3.4068,3.4068,3.3716,3.3889,2599161,0
1995-11-14,3.3889,3.4867,3.3716,3.4247,4548304,0
1995-11-15,3.3981,3.4334,3.3889,3.4068,2533163,0
1995-11-16,3.3981,3.4334,3.3889,3.4334,4605262,0
1995-11-17,3.451,3.522,3.4334,3.522,6388058,0
1995-11-20,3.5042,3.522,3.4247,3.4334,3664142,0
1995-11-21,3.4247,3.4687,3.4068,3.4334,3806982,0
1995-11-22,3.4334,3.5395,3.4334,3.5042,7890602,0
1995-11-24,3.522,3.5395,3.5042,3.522,369757,0
1995-11-27,3.522,3.637,3.522,3.6101,6718036,0
1995-11-28,3.6101,3.6101,3.5663,3.5748,2084754,0
1995-11-29,3.5748,3.6458,3.4952,3.6195,7920436,0
1995-11-30,3.5927,3.6101,3.4687,3.4867,10805277,0
1995-12-01,3.4687,3.4687,3.3272,3.3889,12430770,0
1995-12-04,3.3981,3.4247,3.3716,3.3981,4199340,0
1995-12-05,3.3981,3.5748,3.3889,3.5663,12677579,0
1995-12-06,3.5748,3.6195,3.5748,3.6101,7332800,0
1995-12-07,3.5927,3.6101,3.522,3.5486,6446822,0
1995-12-08,3.5486,3.5927,3.5486,3.5663,2214937,0
1995-12-11,3.5748,3.637,3.5663,3.637,2652500,0
1995-12-12,3.637,3.637,3.5663,3.6195,1951853,0
1995-12-13,3.6101,3.6101,3.522,3.5663,4401846,0
1995-12-14,3.5663,3.5927,3.5395,3.5927,4013102,0
1995-12-15,3.5663,3.5748,3.5395,3.5663,6037284,0
1995-12-18,3.522,3.5395,3.4867,3.4952,4286130,0
1995-12-19,3.522,3.637,3.4687,3.6195,7749564,0
1995-12-20,3.6458,3.7608,3.637,3.7166,6331105,0
1995-12-21,3.7255,3.8052,3.7166,3.7608,5708210,0
1995-12-22,3.7432,3.7608,3.6989,3.6989,1451914,0
1995-12-26,3.6989,3.6989,3.6458,3.6722,2116395,0
1995-12-27,3.6899,3.6899,3.6547,3.6899,2371339,0
1995-12-28,3.6722,3.7255,3.6547,3.6899,1665270,0
1995-12-29,3.6547,3.6989,3.6458,3.6989,2091989,0
1996-01-02,3.7166,3.7432,3.6989,3.7432,2857718,0
1996-01-03,3.7432,3.8317,3.7255,3.796,6875343,0
1996-01-04,3.8052,3.8582,3.796,3.8317,5260703,0
1996-01-05,3.8052,3.8052,3.4867,3.4867,20260802,0
1996-01-08,3.2831,3.3716,3.2654,3.2654,14580616,0
1996-01-09,3.2831,3.3716,3.2476,3.3272,11062031,0
1996-01-10,3.3184,3.3716,3.2831,3.3716,6812963,0
1996-01-11,3.3716,3.3981,3.3538,3.3889,7616669,0
1996-01-12,3.3538,3.3538,3.2654,3.2741,5898967,0
1996-01-15,3.2654,3.3184,3.2654,3.2831,5000336,0
1996-01-16,3.3184,3.3272,3.2831,3.3272,5607859,0
1996-01-17,3.3007,3.3184,3.2301,3.2654,4593511,0
1996-01-18,3.2476,3.2741,3.2032,3.2032,3262737,0
1996-01-19,3.177,3.2654,3.177,3.2032,5006663,0
1996-01-22,3.2032,3.2301,3.1678,3.2301,4447053,0
1996-01-23,3.2122,3.2831,3.2032,3.2476,5542767,0
1996-01-24,3.3007,3.3272,3.2741,3.3184,3979657,0
1996-01-25,3.3184,3.3184,3.2654,3.2654,2932761,0
1996-01-26,3.2476,3.2654,3.2122,3.2654,3083737,0
1996-01-29,3.2654,3.3272,3.2654,3.2741,1117413,0
1996-01-30,3.3007,3.3716,3.3007,3.3359,3425469,0
1996-01-31,3.3538,3.451,3.3359,3.4334,5421623,0
1996-02-01,3.3889,3.4068,3.3184,3.3889,11509538,0
1996-02-02,3.3889,3.3889,3.3272,3.3538,3207590,0
1996-02-05,3.3359,3.4068,3.3007,3.3889,3880208,0
1996-02-06,3.3889,3.3981,3.3538,3.3889,3938070,0
1996-02-07,3.3889,3.3981,3.3359,3.3889,4993101,0
1996-02-08,3.3889,3.4867,3.3889,3.4687,5697365,0
1996-02-09,3.451,3.4952,3.4068,3.451,4816812,0
1996-02-12,3.451,3.5663,3.451,3.5663,6897949,0
1996-02-13,3.5486,3.637,3.5395,3.6101,10404782,0
1996-02-14,3.6458,3.7166,3.637,3.6989,4719172,0
1996-02-15,3.6899,3.7166,3.6722,3.6899,3899195,0
1996-02-16,3.7166,3.7166,3.5663,3.6195,4189396,0
1996-02-20,3.5748,3.6195,3.522,3.5395,3292571,0
1996-02-21,3.6195,3.6722,3.5486,3.5927,5514742,0
1996-02-22,3.637,3.7432,3.6195,3.7255,3548421,0
1996-02-23,3.8052,3.8052,3.6722,3.7608,5833874,0
1996-02-26,3.7608,3.7876,3.5486,3.5663,7543443,0
1996-02-27,3.5748,3.5748,3.4068,3.522,7275844,0
1996-02-28,3.5395,3.5927,3.5395,3.5395,2360491,0
1996-02-29,3.4867,3.5042,3.4247,3.4247,3262737,0
1996-03-01,3.4952,3.5486,3.4867,3.5395,4681203,0
1996-03-04,3.6458,3.9112,3.5395,3.8668,13688311,0
1996-03-05,3.8317,3.8668,3.7876,3.8317,14301263,0
1996-03-06,3.8317,3.876,3.796,3.8668,7575988,0
1996-03-07,3.8317,4.0085,3.8317,4.0085,14186445,0
1996-03-08,3.8668,3.9823,3.8403,3.8935,5889021,0
1996-03-11,3.8668,3.9112,3.8403,3.9112,4839414,0
1996-03-12,3.8668,3.8935,3.8403,3.876,6014686,0
1996-03-13,3.876,3.9112,3.8403,3.876,2126340,0
1996-03-14,3.8935,3.9376,3.8668,3.9112,4527514,0
1996-03-15,3.9201,3.9376,3.876,3.8935,5345683,0
1996-03-18,3.9112,3.9201,3.876,3.9201,1915697,0
1996-03-19,3.9823,3.9823,3.8935,3.9376,3327829,0
1996-03-20,3.9112,3.9112,3.8317,3.876,2584695,0
1996-03-21,3.8582,3.9642,3.8403,3.9642,4209286,0
1996-03-22,3.9642,3.9823,3.8935,3.9823,2813424,0
1996-03-25,3.9823,3.9823,3.9201,3.9201,3269971,0
1996-03-26,3.9468,3.9468,3.8935,3.9201,3675891,0
1996-03-27,3.9201,3.9642,3.8668,3.8668,3206687,0
1996-03-28,3.8668,3.9376,3.8668,3.8935,6197305,0
1996-03-29,3.9112,3.9642,3.8935,3.9468,5240811,0
1996-04-01,3.9468,4.0085,3.9112,4.0085,6519147,0
1996-04-02,3.9823,3.9823,3.9112,3.9376,4013102,0
1996-04-03,3.876,4.0085,3.8052,4.0085,5516547,0
1996-04-04,3.8935,3.9376,3.8668,3.9376,4633286,0
1996-04-08,3.9112,3.9112,3.7432,3.7432,4848450,0
1996-04-09,3.7697,3.8052,3.7255,3.7608,7328277,0
1996-04-10,3.7432,3.7432,3.6458,3.6899,6616787,0
1996-04-11,3.3716,3.3889,3.2476,3.3184,55192622,0
1996-04-12,3.3359,3.4068,3.2831,3.4068,24873297,0
1996-04-15,3.4334,3.4687,3.3889,3.4247,5813985,0
1996-04-16,3.4068,3.4068,3.3359,3.3538,8553273,0
1996-04-17,3.3538,3.3538,3.3007,3.3184,8179899,0
1996-04-18,3.3184,3.3184,3.2741,3.2741,4579949,0
1996-04-19,3.2831,3.3184,3.2741,3.3184,7392467,0
1996-04-22,3.3272,3.3716,3.3184,3.3184,9694196,0
1996-04-23,3.3007,3.3716,3.3007,3.3538,8078646,0
1996-04-24,3.3716,3.3716,3.3007,3.3359,4442532,0
1996-04-25,3.3272,3.451,3.3272,3.4247,7185436,0
1996-04-26,3.4334,3.5663,3.4334,3.5663,9430206,0
1996-04-29,3.5486,3.5663,3.4867,3.5486,4568197,0
1996-04-30,3.5486,3.5927,3.522,3.5748,7189959,0
1996-05-01,3.5748,3.7255,3.5663,3.6989,11720184,0
1996-05-02,3.6989,3.6989,3.522,3.5663,9896703,0
1996-05-03,3.5663,3.637,3.5486,3.5748,6682783,0
1996-05-06,3.5486,3.5663,3.5042,3.5395,5276069,0
1996-05-07,3.5927,3.6458,3.5927,3.637,6333815,0
1996-05-08,3.6195,3.6195,3.4952,3.5927,8415858,0
1996-05-09,3.5927,3.6195,3.5748,3.6101,3795231,0
1996-05-10,3.6195,3.6722,3.6101,3.637,4832180,0
1996-05-13,3.6458,3.6899,3.6195,3.6722,6355512,0
1996-05-14,3.6722,3.876,3.6547,3.876,24067780,0
1996-05-15,3.9201,3.9201,3.7255,3.7608,10838727,0
1996-05-16,3.7432,3.8403,3.7432,3.796,3203977,0
1996-05-17,3.796,3.8317,3.7697,3.796,2500616,0
1996-05-20,3.8582,3.8668,3.796,3.8582,4514857,0
1996-05-21,3.8582,3.9823,3.8403,3.9468,8812739,0
1996-05-22,3.9201,3.9376,3.8935,3.9376,7166455,0
1996-05-23,3.9201,3.9823,3.9112,3.9201,5559946,0
1996-05-24,3.8935,3.9376,3.8317,3.8317,4141483,0
1996-05-28,3.8668,3.9201,3.8403,3.9201,2604585,0
1996-05-29,3.8935,3.8935,3.8317,3.876,2610011,0
1996-05-30,3.8668,3.8668,3.796,3.8317,2829696,0
1996-05-31,3.8582,3.8668,3.7255,3.7876,5163062,0
1996-06-03,3.7608,3.8668,3.7255,3.8668,5160353,0
1996-06-04,3.9642,4.1414,3.9468,4.1414,22642083,0
1996-06-05,4.1146,4.3095,4.0972,4.283,19458000,0
1996-06-06,4.3095,4.3095,4.1855,4.1855,10620851,0
1996-06-07,4.159,4.1855,4.0882,4.159,11669555,0
1996-06-10,4.1414,4.2299,4.0972,4.2119,5426144,0
1996-06-11,4.2299,4.274,4.2119,4.2119,4558250,0
1996-06-12,4.2299,4.2387,4.0616,4.0972,6737929,0
1996-06-13,4.0882,4.1324,4.0264,4.0882,7528075,0
1996-06-14,4.0882,4.1146,4.0264,4.0529,5633174,0
1996-06-17,4.0529,4.0616,3.9823,3.9823,2968014,0
1996-06-18,3.9468,4.0085,3.9201,3.9201,2623569,0
1996-06-19,4.0616,4.0972,4.0174,4.0264,14781317,0
1996-06-20,4.0174,4.159,4.0085,4.1324,7098648,0
1996-06-21,4.1414,4.159,4.0529,4.0616,5446938,0
1996-06-24,4.0795,4.1146,4.0085,4.0882,5795905,0
1996-06-25,4.1146,4.1677,4.0882,4.1324,4165892,0
1996-06-26,4.1146,4.1237,3.9823,3.9823,1728557,0
1996-06-27,3.9823,4.0795,3.9112,4.0616,6801217,0
1996-06-28,4.0795,4.0795,3.9907,3.9907,3910041,0
1996-07-01,3.9907,3.9907,3.8935,3.9201,5366477,0
1996-07-02,3.9201,4.0795,3.9112,4.0795,8166340,0
1996-07-03,4.0795,4.1324,4.0174,4.0972,5348393,0
1996-07-05,4.0795,4.0795,3.9201,3.9201,4078197,0
1996-07-08,3.9376,3.9376,3.7166,3.7432,7140235,0
1996-07-09,3.7876,3.8582,3.7876,3.8403,4864725,0
1996-07-10,3.8317,3.8317,3.7255,3.8052,4344893,0
1996-07-11,3.8317,3.8668,3.637,3.7166,10017845,0
1996-07-12,3.6989,3.7432,3.6195,3.6547,2177870,0
1996-07-15,3.6722,3.6722,3.4687,3.4867,5243524,0
1996-07-16,3.4334,3.522,3.1678,3.3538,13776912,0
1996-07-17,3.4247,3.6722,3.4068,3.637,13408055,0
1996-07-18,3.6458,3.8052,3.5748,3.7876,8153681,0
1996-07-19,3.6899,3.7697,3.6458,3.6989,3887440,0
1996-07-22,3.6722,3.6722,3.5748,3.5748,2596451,0
1996-07-23,3.5748,3.5927,3.4867,3.4867,2152558,0
1996-07-24,3.3981,3.4247,3.2654,3.4068,10314378,0
1996-07-25,3.4334,3.4687,3.3538,3.3716,6267820,0
1996-07-26,3.3889,3.4687,3.3889,3.4068,7626618,0
1996-07-29,3.4068,3.5042,3.4068,3.4952,9345228,0
1996-07-30,3.4867,3.6458,3.451,3.6458,6527284,0
1996-07-31,3.6101,3.637,3.5486,3.6101,4552827,0
1996-08-01,3.5748,3.6722,3.5748,3.6547,3844949,0
1996-08-02,3.8403,3.8403,3.7783,3.8403,5497565,0
1996-08-05,3.8317,3.8317,3.7432,3.7697,3110859,0
1996-08-06,3.7697,3.796,3.7608,3.7876,3835004,0
1996-08-07,3.8052,3.8935,3.8052,3.8403,6880769,0
1996-08-08,3.7876,3.9642,3.7255,3.9468,7304772,0
1996-08-09,3.9376,4.1855,3.9201,4.0972,19268147,0
1996-08-12,4.0882,4.1677,4.0616,4.159,10618138,0
1996-08-13,4.1414,4.1677,4.1324,4.159,6730698,0
1996-08-14,4.0264,4.2036,4.0174,4.1414,18480714,0
1996-08-15,4.1414,4.2036,4.1324,4.1677,10339689,0
1996-08-16,4.1677,4.1855,4.0795,4.1677,10042253,0
1996-08-19,4.1414,4.2119,4.1414,4.1855,7524455,0
1996-08-20,4.1146,4.1324,4.0616,4.0882,4610685,0
1996-08-21,4.0264,4.0795,4.0174,4.0264,4608880,0
1996-08-22,4.0264,4.159,4.0174,4.1324,3347722,0
1996-08-23,4.0972,4.1146,4.0616,4.0616,2094697,0
1996-08-26,4.0795,4.0795,4.0085,4.0174,1929255,0
1996-08-27,4.0174,4.1677,4.0174,4.1414,5982139,0
1996-08-28,4.1414,4.2036,4.1414,4.159,5816696,0
1996-08-29,4.1677,4.1677,4.0264,4.0616,4728213,0
1996-08-30,4.0529,4.0616,3.9642,3.9907,2298108,0
1996-09-03,3.8052,3.9823,3.8052,3.9823,4476883,0
1996-09-04,3.9642,4.0795,3.9468,4.0795,2987907,0
1996-09-05,4.1146,4.2299,4.0972,4.1677,12342171,0
1996-09-06,4.159,4.3007,4.159,4.3007,12500380,0
1996-09-09,4.283,4.4068,4.274,4.3803,10475297,0
1996-09-10,4.3803,4.3803,4.3361,4.3536,9605597,0
1996-09-11,4.3095,4.3891,4.3007,4.3891,5829354,0
1996-09-12,4.3803,4.4954,4.3803,4.4689,12616101,0
1996-09-13,4.4954,4.6458,4.4511,4.4599,21506586,0
1996-09-16,4.5043,4.6016,4.4954,4.522,12496766,0
1996-09-17,4.5306,4.5306,4.3891,4.4689,7428628,0
1996-09-18,4.4689,4.4954,4.4248,4.4689,8890489,0
1996-09-19,4.4329,4.5572,4.4068,4.5572,4528414,0
1996-09-20,4.5572,4.5839,4.4689,4.5839,8319124,0
1996-09-23,4.5572,4.5839,4.5306,4.5751,6341048,0
1996-09-24,4.5839,4.6458,4.5572,4.6103,6257878,0
1996-09-25,4.6016,4.6016,4.5043,4.522,6719848,0
1996-09-26,4.5043,4.7165,4.5043,4.5839,7980102,0
1996-09-27,4.5751,4.5751,4.5043,4.5043,4174029,0
1996-09-30,4.522,4.6281,4.5043,4.522,3271779,0
1996-10-01,4.5394,4.7165,4.5306,4.6901,7072433,0
1996-10-02,4.7431,4.7785,4.6458,4.6725,5684706,0
1996-10-03,4.7165,4.7165,4.5751,4.5839,3024070,0
1996-10-04,4.6016,4.681,4.6016,4.681,1564018,0
1996-10-07,4.681,4.681,4.6281,4.6281,1690588,0
1996-10-08,4.6103,4.7165,4.6016,4.681,1951853,0
1996-10-09,4.6458,4.7871,4.6458,4.7519,8842569,0
1996-10-10,4.7519,4.761,4.681,4.7255,6290423,0
1996-10-11,4.7431,4.7431,4.6458,4.6458,1813535,0
1996-10-14,4.6458,4.6725,4.6281,4.6725,3086447,0
1996-10-15,4.6544,4.6544,4.5043,4.5572,7282172,0
1996-10-16,4.5572,4.5572,4.4689,4.522,3359472,0
1996-10-17,4.522,4.5751,4.4599,4.5043,5243524,0
1996-10-18,4.522,4.6458,4.4689,4.6016,2268277,0
1996-10-21,4.5839,4.6016,4.522,4.5572,1125550,0
1996-10-22,4.5572,4.5751,4.3803,4.4329,2930948,0
1996-10-23,4.4068,4.5043,4.3627,4.4954,3028588,0
1996-10-24,4.5043,4.5306,4.4329,4.4954,3031300,0
1996-10-25,4.4689,4.522,4.4248,4.4248,1813535,0
1996-10-28,4.4068,4.4329,4.3361,4.3627,1903038,0
1996-10-29,4.3891,4.4068,4.3361,4.3891,3734655,0
1996-10-30,4.4068,4.4068,4.3361,4.3536,4730926,0
1996-10-31,4.3184,4.5394,4.283,4.4329,7328277,0
1996-11-01,4.4511,4.4689,4.3803,4.4689,4196626,0
1996-11-04,4.4599,4.4689,4.4068,4.4689,3346817,0
1996-11-05,4.4689,4.6016,4.4689,4.6016,4509431,0
1996-11-06,4.5751,4.8048,4.5751,4.7963,6095146,0
1996-11-07,4.6901,4.7165,4.159,4.3627,37097037,0
1996-11-08,4.3627,4.4599,4.3536,4.4599,22352786,0
1996-11-11,4.4329,4.4329,4.3361,4.3536,5640406,0
1996-11-12,4.3361,4.3361,4.1855,4.2119,9337095,0
1996-11-13,4.3891,4.3891,4.1855,4.2119,9450098,0
1996-11-14,4.283,4.3536,4.2036,4.2475,7749564,0
1996-11-15,4.3007,4.3007,4.1855,4.2036,3302518,0
1996-11-18,4.2119,4.283,4.1855,4.283,3088257,0
1996-11-19,4.283,4.3095,4.283,4.3007,3572827,0
1996-11-20,4.283,4.3536,4.283,4.3361,4909026,0
1996-11-21,4.3536,4.5306,4.3536,4.4248,7724255,0
1996-11-22,4.4329,4.4329,4.283,4.3361,5007562,0
1996-11-25,4.3536,4.4248,4.3361,4.4248,4929817,0
1996-11-26,4.3891,4.5306,4.3891,4.522,6162952,0
1996-11-27,4.522,4.5394,4.4954,4.522,3172335,0
1996-11-29,4.5306,4.5306,4.4954,4.4954,725954,0
1996-12-02,4.4954,4.5572,4.4599,4.4954,3363085,0
1996-12-03,4.4689,4.522,4.3803,4.3803,3354951,0
1996-12-04,4.3803,4.4068,4.3361,4.3627,3375745,0
1996-12-05,4.2475,4.3361,4.2475,4.3361,5983946,0
1996-12-06,4.283,4.3184,4.2119,4.3184,4115260,0
1996-12-09,4.3184,4.3803,4.3184,4.3627,3400155,0
1996-12-10,4.3627,4.3891,4.3361,4.3536,3055710,0
1996-12-11,4.3184,4.3184,4.2475,4.3007,1401286,0
1996-12-12,4.283,4.3095,4.159,4.2036,5589781,0
1996-12-13,4.2036,4.3007,4.159,4.2119,6710809,0
1996-12-16,4.2299,4.274,4.0529,4.0882,6797598,0
1996-12-17,4.0882,4.1324,4.0264,4.1324,5876366,0
1996-12-18,4.1324,4.2387,4.1146,4.2036,1449201,0
1996-12-19,4.1677,4.1677,4.0972,4.1414,1936489,0
1996-12-20,4.3095,4.3095,4.1855,4.1855,5974906,0
1996-12-23,4.2036,4.2036,4.0882,4.0972,1713187,0
1996-12-24,4.0972,4.1146,4.0882,4.1146,723245,0
1996-12-26,4.1146,4.159,4.0616,4.0882,2506045,0
1996-12-27,4.0882,4.0972,4.0795,4.0972,3040340,0
1996-12-30,4.0972,4.0972,4.0795,4.0795,2446373,0
1996-12-31,4.0616,4.0882,3.9201,3.9376,3198551,0
1997-01-02,3.9642,3.9642,3.8668,3.8668,4527514,0
1997-01-03,3.876,3.9823,3.8403,3.876,8442979,0
1997-01-06,3.8582,3.8582,3.637,3.637,10062146,0
1997-01-07,3.7255,3.7255,3.5486,3.637,20446133,0
1997-01-08,3.6458,3.6899,3.5927,3.5927,17102029,0
1997-01-09,3.6101,3.6989,3.6101,3.6899,13247133,0
1997-01-10,3.6722,4.0085,3.6722,3.9907,13203740,0
1997-01-13,4.0085,4.0085,3.8935,3.9112,9834321,0
1997-01-14,3.9468,4.0264,3.9376,4.0264,4548304,0
1997-01-15,4.0174,4.0174,3.8668,3.8668,6190072,0
1997-01-16,3.8935,3.9823,3.8668,3.876,7074239,0
1997-01-17,3.876,3.9112,3.8582,3.8668,5298672,0
1997-01-20,3.8935,3.8935,3.8052,3.8317,7468406,0
1997-01-21,3.8403,3.9112,3.8403,3.8935,4911736,0
1997-01-22,3.9376,3.9376,3.8582,3.876,3580966,0
1997-01-23,3.8935,3.9112,3.7432,3.7432,5210074,0
1997-01-24,3.7432,3.7432,3.6101,3.637,9309064,0
1997-01-27,3.6195,3.637,3.5486,3.5486,11476994,0
1997-01-28,3.5927,3.637,3.5395,3.5486,8420379,0
1997-01-29,3.5748,3.5927,3.4952,3.5663,5813985,0
1997-01-30,3.5927,3.6899,3.5927,3.6899,4435300,0
1997-01-31,3.6722,3.7255,3.6547,3.6547,10426479,0
1997-02-03,3.6722,3.6989,3.6195,3.6458,6411567,0
1997-02-04,3.6458,3.6899,3.637,3.6458,2440950,0
1997-02-05,3.6722,3.6989,3.5748,3.5748,6256065,0
1997-02-06,3.637,3.6899,3.637,3.6722,9564911,0
1997-02-07,3.6722,3.7255,3.6547,3.6722,5999317,0
1997-02-10,3.6989,3.6989,3.637,3.637,4811385,0
1997-02-11,3.6458,3.6458,3.6101,3.6101,3138881,0
1997-02-12,3.6101,3.6547,3.6101,3.6547,6429649,0
1997-02-13,3.6899,3.6989,3.6547,3.6722,9889469,0
1997-02-14,3.6899,3.7166,3.6458,3.6989,8954675,0
1997-02-18,3.7255,3.7876,3.6722,3.7876,15341831,0
1997-02-19,3.796,3.8052,3.6195,3.6195,8063276,0
1997-02-20,3.637,3.6722,3.5748,3.5927,5487622,0
1997-02-21,3.5927,3.7166,3.5927,3.6547,6275958,0
1997-02-24,3.796,3.8935,3.7697,3.796,16484559,0
1997-02-25,3.8317,4.0174,3.8317,3.9823,13593386,0
1997-02-26,4.1855,4.1855,4.0174,4.1146,14931389,0
1997-02-27,4.1324,4.1324,3.9642,3.9642,7634752,0
1997-02-28,3.9642,4.0529,3.9642,4.0264,2940895,0
1997-03-03,4.0085,4.0529,4.0085,4.0264,2478018,0
1997-03-04,4.0616,4.0972,4.0264,4.0529,4234599,0
1997-03-05,4.0616,4.1855,4.0616,4.1677,8454731,0
1997-03-06,4.2036,4.3095,4.2036,4.2387,8806412,0
1997-03-07,4.2387,4.283,4.2119,4.2475,6714423,0
1997-03-10,4.2299,4.274,4.1414,4.159,3673182,0
1997-03-11,4.159,4.1677,4.0972,4.0972,3809695,0
1997-03-12,4.1146,4.159,4.0616,4.0882,5979427,0
1997-03-13,4.0882,4.1677,4.0529,4.159,4683921,0
1997-03-14,4.274,4.3095,4.2475,4.3095,7009147,0
1997-03-17,4.3007,4.3007,4.1324,4.2119,3469767,0
1997-03-18,4.2299,4.274,4.2299,4.2475,2734767,0
1997-03-19,4.2387,4.274,4.2036,4.2119,2293590,0
1997-03-20,4.2119,4.2475,4.1855,4.2299,2639844,0
1997-03-21,4.274,4.3095,4.2119,4.3095,3377556,0
1997-03-24,4.3095,4.3803,4.3095,4.3803,5088028,0
1997-03-25,4.4068,4.4511,4.3627,4.3803,9427497,0
1997-03-26,4.3891,4.4068,4.2475,4.2475,5147696,0
1997-03-27,4.2475,4.283,4.1146,4.1324,4411794,0
1997-03-31,4.1146,4.1414,4.0174,4.1324,5923380,0
1997-04-01,4.1146,4.159,4.0616,4.0795,3633401,0
1997-04-02,4.0795,4.1146,4.0616,4.0616,4494967,0
1997-04-03,4.0616,4.0972,4.0529,4.0616,3960672,0
1997-04-04,4.0529,4.1324,4.0264,4.1324,3477900,0
1997-04-07,4.1414,4.2299,4.1146,4.2299,4061019,0
1997-04-08,4.2299,4.283,4.2036,4.283,4889137,0
1997-04-09,4.3095,4.3627,4.3095,4.3536,3172335,0
1997-04-10,4.3536,4.4068,4.2299,4.2387,4783359,0
1997-04-11,4.2036,4.2119,4.0616,4.0616,5294150,0
1997-04-14,4.0529,4.1414,4.0264,4.1414,5730811,0
1997-04-15,4.1677,4.283,4.1677,4.274,4486829,0
1997-04-16,4.283,4.3007,4.2387,4.3007,3256408,0
1997-04-17,4.3007,4.3007,4.159,4.159,4509431,0
1997-04-18,4.1677,4.1855,4.1414,4.159,3731040,0
1997-04-21,4.159,4.2036,4.0795,4.0882,3540282,0
1997-04-22,4.0882,4.1324,4.0264,4.1146,4867437,0
1997-04-23,4.1324,4.1677,4.0972,4.0972,3562885,0
1997-04-24,4.0972,4.1324,4.0795,4.0972,4843931,0
1997-04-25,4.0616,4.0882,3.9907,4.0529,4243638,0
1997-04-28,4.0529,4.1146,4.0264,4.0616,3497794,0
1997-04-29,4.1146,4.1855,4.1146,4.1855,3569215,0
1997-04-30,4.1414,4.3007,4.1414,4.2036,8995358,0
1997-05-01,4.2036,4.2036,4.0795,4.0972,3538476,0
1997-05-02,4.1324,4.1677,4.1146,4.1414,2483441,0
1997-05-05,4.1677,4.3536,4.159,4.3007,3598143,0
1997-05-06,4.3007,4.3007,4.2299,4.2299,3192223,0
1997-05-07,4.2387,4.274,4.0795,4.2036,3478810,0
1997-05-08,4.0882,4.2119,4.0795,4.2119,7208039,0
1997-05-09,4.2299,4.283,4.2119,4.283,4600741,0
1997-05-12,4.283,4.3095,4.274,4.3007,3382076,0
1997-05-13,4.3095,4.3361,4.2475,4.2475,5332125,0
1997-05-14,4.274,4.283,4.2299,4.2299,2182390,0
1997-05-15,4.2387,4.274,4.2119,4.274,2649790,0
1997-05-16,4.274,4.3361,4.274,4.3095,4052885,0
1997-05-19,4.3361,4.3536,4.2475,4.283,3548421,0
1997-05-20,4.283,4.3361,4.274,4.283,7095034,0
1997-05-21,4.283,4.3361,4.2475,4.3184,16562304,0
1997-05-22,4.3095,4.3095,4.274,4.283,2904731,0
1997-05-23,4.3007,4.3184,4.283,4.3095,3352240,0
1997-05-27,4.3095,4.3095,4.274,4.3095,3784379,0
1997-05-28,4.3007,4.3184,4.283,4.3095,2810712,0
1997-05-29,4.3095,4.3627,4.274,4.3536,4922586,0
1997-05-30,4.283,4.3627,4.274,4.3536,3962478,0
1997-06-02,4.3803,4.4068,4.3361,4.3536,4780649,0
1997-06-03,4.3184,4.3361,4.2387,4.2387,7046214,0
1997-06-04,4.2387,4.2475,4.2036,4.2299,5093451,0
1997-06-05,4.2036,4.2299,4.159,4.1677,11258210,0
1997-06-06,4.1677,4.2299,4.1677,4.2036,5716345,0
1997-06-09,4.2036,4.265,4.2036,4.2299,5637694,0
1997-06-10,4.2387,4.3007,4.2036,4.274,3562885,0
1997-06-11,4.274,4.283,4.2387,4.2475,3505028,0
1997-06-12,4.2475,4.3095,4.2387,4.283,4746296,0
1997-06-13,4.3007,4.3536,4.283,4.3184,4916255,0
1997-06-16,4.3361,4.4068,4.3184,4.4068,4887325,0
1997-06-17,4.3891,4.3891,4.274,4.283,3279011,0
1997-06-18,4.283,4.283,4.2387,4.2475,4570003,0
1997-06-19,4.2475,4.283,4.2299,4.2299,6695441,0
1997-06-20,4.2475,4.274,4.159,4.1677,11516769,0
1997-06-23,4.1677,4.1677,3.9907,3.9907,6016492,0
1997-06-24,4.0264,4.0882,4.0264,4.0795,13189274,0
1997-06-25,4.0795,4.1324,4.0795,4.0972,11197635,0
1997-06-26,4.1414,4.1945,4.0972,4.106,9530558,0
1997-06-27,4.1414,4.2036,4.1414,4.1677,6122267,0
1997-06-30,4.1677,4.1855,4.0972,4.0972,6338337,0
1997-07-01,4.1146,4.1855,4.1146,4.1414,3900096,0
1997-07-02,4.1324,4.2036,4.1324,4.2036,4108935,0
1997-07-03,4.2299,4.3007,4.2036,4.2036,3262737,0
1997-07-07,4.2475,4.3271,4.2475,4.283,6983834,0
1997-07-08,4.274,4.3007,4.2036,4.265,5537344,0
1997-07-09,4.274,4.3007,4.2119,4.2387,8752167,0
1997-07-10,3.9201,3.9201,3.7432,3.8668,39027195,0
1997-07-11,3.876,3.9112,3.8582,3.9112,13621413,0
1997-07-14,3.9026,3.9201,3.7255,3.7783,20718250,0
1997-07-15,3.8142,3.8582,3.796,3.8227,13842006,0
1997-07-16,3.8317,3.9732,3.8317,3.9556,33598340,0
1997-07-17,3.9556,3.9732,3.9201,3.9201,14781317,0
1997-07-18,3.9468,3.9823,3.9376,3.9468,14508293,0
1997-07-21,3.9642,3.9642,3.9026,3.9112,8847094,0
1997-07-22,3.9112,3.9556,3.9112,3.9468,8254032,0
1997-07-23,4.0085,4.0085,3.9468,4.0085,8520725,0
1997-07-24,4.0529,4.1146,4.0174,4.0882,11943487,0
1997-07-25,4.0972,4.1945,4.0882,4.1677,11529428,0
1997-07-28,4.1855,4.2036,4.1324,4.1324,7257761,0
1997-07-29,4.106,4.1324,4.0174,4.0972,9716792,0
1997-07-30,4.1146,4.1414,4.0264,4.0882,8060563,0
1997-07-31,4.0795,4.159,4.0616,4.159,8570451,0
1997-08-01,4.1414,4.159,4.0174,4.0882,14805724,0
1997-08-04,4.0795,4.1324,4.0616,4.1146,18512358,0
1997-08-05,4.0882,4.1504,4.0882,4.1504,7961119,0
1997-08-06,4.1504,4.1945,4.1146,4.1677,6331105,0
1997-08-07,4.1855,4.1945,4.1504,4.1677,7144756,0
1997-08-08,4.1414,4.1677,4.0616,4.0795,8244991,0
1997-08-11,4.106,4.1237,4.0264,4.0882,3367607,0
1997-08-12,4.0882,4.1146,4.0616,4.0616,8545139,0
1997-08-13,4.0882,4.0882,4.0264,4.0264,8947444,0
1997-08-14,4.0441,4.0882,3.9999,4.0174,3668663,0
1997-08-15,4.0264,4.0616,3.9907,3.9999,5175723,0
1997-08-18,3.9999,3.9999,3.8317,3.9376,8536096,0
1997-08-19,3.9468,3.9556,3.8227,3.8935,24427594,0
1997-08-20,3.8668,3.8848,3.8317,3.8848,9090285,0
1997-08-21,3.8582,3.8935,3.8142,3.8582,10223969,0
1997-08-22,3.7876,3.8403,3.7608,3.8052,6061697,0
1997-08-25,3.8052,3.8848,3.8052,3.876,5893539,0
1997-08-26,3.876,3.876,3.8317,3.8668,6787650,0
1997-08-27,3.8403,3.8848,3.8142,3.8142,9166224,0
1997-08-28,3.7608,3.8403,3.7517,3.8227,8472814,0
1997-08-29,3.8052,3.876,3.796,3.8227,6318448,0
1997-09-02,3.8403,3.9112,3.8317,3.9112,4344893,0
1997-09-03,3.9468,4.0882,3.9468,4.0264,19264530,0
1997-09-04,4.0616,4.0882,4.0264,4.0529,7609439,0
1997-09-05,4.0616,4.1324,4.0616,4.106,8605708,0
1997-09-08,4.1414,4.2299,4.1324,4.2036,9063161,0
1997-09-09,4.2119,4.2212,4.1677,4.2119,5178433,0
1997-09-10,4.2119,4.3007,4.2036,4.265,10394838,0
1997-09-11,4.2475,4.274,4.2212,4.274,7030844,0
1997-09-12,4.274,4.3715,4.274,4.3536,7162839,0
1997-09-15,4.3627,4.3891,4.3095,4.3271,4550113,0
1997-09-16,4.3536,4.3891,4.3448,4.3715,4525702,0
1997-09-17,4.3803,4.398,4.3448,4.3536,3860317,0
1997-09-18,4.3536,4.4599,4.3536,4.4248,9879524,0
1997-09-19,4.4248,4.4599,4.4068,4.4068,4893657,0
1997-09-22,4.4248,4.4329,4.398,4.4329,3627977,0
1997-09-23,4.4068,4.4068,4.2475,4.274,8043386,0
1997-09-24,4.2387,4.3361,4.2387,4.3007,5984852,0
1997-09-25,4.3007,4.3007,4.2299,4.2475,3847661,0
1997-09-26,4.2475,4.283,4.2036,4.2475,6283190,0
1997-09-29,4.274,4.3891,4.265,4.3803,6077968,0
1997-09-30,4.3715,4.3715,4.2036,4.3007,6366361,0
1997-10-01,4.283,4.3184,4.2475,4.274,2357776,0
1997-10-02,4.274,4.3184,4.2212,4.3095,4573617,0
1997-10-03,4.3271,4.3891,4.2387,4.3007,8354382,0
1997-10-06,4.3095,4.3095,4.2036,4.2475,4562769,0
1997-10-07,4.2475,4.274,4.2036,4.2475,4673970,0
1997-10-08,4.2387,4.2475,4.1237,4.1855,8095823,0
1997-10-09,4.3095,4.4329,4.3007,4.3627,15087797,0
1997-10-10,4.3715,4.4599,4.3184,4.4248,11057511,0
1997-10-13,4.398,4.4689,4.3891,4.4689,6055364,0
1997-10-14,4.4689,4.6901,4.4689,4.6725,12402745,0
1997-10-15,4.6367,4.681,4.6103,4.6637,6462192,0
1997-10-16,4.6637,4.7519,4.6637,4.7431,7953883,0
1997-10-17,4.7165,4.7519,4.681,4.7431,9535985,0
1997-10-20,4.7431,4.7431,4.6901,4.7165,4859303,0
1997-10-21,4.6901,4.867,4.6901,4.867,9690578,0
1997-10-22,4.8315,4.8315,4.7871,4.8139,5202842,0
1997-10-23,4.7871,4.8315,4.7255,4.7871,3525818,0
1997-10-24,4.8229,4.8935,4.7963,4.8139,4550113,0
1997-10-27,4.7963,4.7963,4.4158,4.4248,5647642,0
1997-10-28,4.3627,4.566,4.3271,4.566,12142376,0
1997-10-29,4.5839,4.6901,4.5839,4.6367,4015818,0
1997-10-30,4.5924,4.7431,4.5751,4.6103,2506950,0
1997-10-31,4.6458,4.6637,4.5751,4.6016,4027567,0
1997-11-03,4.6725,4.7165,4.5924,4.7165,4941571,0
1997-11-04,4.7077,4.7165,4.6637,4.7077,4592607,0
1997-11-05,4.7255,4.7431,4.681,4.7255,4346701,0
1997-11-06,4.7077,4.7165,4.6103,4.6901,4924391,0
1997-11-07,4.6637,4.7165,4.6367,4.7165,2233018,0
1997-11-10,4.7431,4.7431,4.6725,4.681,3982367,0
1997-11-11,4.7963,4.8139,4.6191,4.6458,3835004,0
1997-11-12,4.6103,4.761,4.5924,4.761,8050619,0
1997-11-13,4.8048,4.9113,4.8048,4.8494,9796351,0
1997-11-14,4.8229,4.9642,4.8139,4.9466,8395063,0
1997-11-17,4.9732,5.3182,4.9732,5.2742,17523320,0
1997-11-18,5.1944,5.4068,5.1944,5.3093,12438907,0
1997-11-19,5.3093,5.4068,5.2742,5.2742,6606840,0
1997-11-20,5.1587,5.3182,5.1587,5.3093,11759960,0
1997-11-21,5.3093,5.4155,5.3006,5.4068,6868114,0
1997-11-24,5.3539,5.3539,5.2385,5.2475,3555652,0
1997-11-25,5.2385,5.2385,5.1324,5.1587,3364896,0
1997-11-26,5.1855,5.2121,5.0617,5.0796,2761891,0
1997-11-28,5.0796,5.0971,5.0529,5.0796,1883147,0
1997-12-01,5.0971,5.2208,5.0796,5.2208,5361053,0
1997-12-02,5.3093,5.4246,5.3006,5.3802,11399243,0
1997-12-03,5.2742,5.3093,5.1587,5.2653,8056044,0
1997-12-04,5.2653,5.3802,5.2208,5.3713,9558586,0
1997-12-05,5.3361,5.3361,5.1944,5.2297,4631476,0
1997-12-08,5.2297,5.2297,5.0796,5.1587,5181144,0
1997-12-09,5.1587,5.1587,5.0971,5.1236,2127243,0
1997-12-10,5.0971,5.1236,5.0703,5.0796,3569215,0
1997-12-11,5.0352,5.0703,4.9642,5.0352,2849588,0
1997-12-12,5.0796,5.1236,4.9732,5.0085,2184200,0
1997-12-15,5.0529,5.1503,5.0262,5.1324,2973441,0
1997-12-16,5.1324,5.1944,5.1236,5.1855,3359472,0
1997-12-17,5.2208,5.3093,5.1324,5.2385,3202165,0
1997-12-18,5.2475,5.2475,5.1236,5.1587,1647188,0
1997-12-19,5.0174,5.2475,4.9378,5.2121,5040114,0
1997-12-22,5.2031,5.2031,5.0352,5.0881,2536782,0
1997-12-23,5.0881,5.1324,5.0881,5.0881,2514181,0
1997-12-24,5.1147,5.1236,4.9642,4.9642,2109162,0
1997-12-26,4.9642,5.0437,4.9642,5.0352,1375975,0
1997-12-29,5.0617,5.1503,5.0174,5.0971,3805172,0
1997-12-30,5.1324,5.2385,4.9997,5.2297,3081930,0
1997-12-31,5.2475,5.3093,5.2385,5.2742,3834100,0
1998-01-02,5.2653,5.2742,5.1587,5.2385,2900211,0
1998-01-05,5.2563,5.2919,5.1944,5.2031,3367607,0
1998-01-06,5.1678,5.2742,5.1587,5.1855,5390887,0
1998-01-07,5.1324,5.1503,5.0529,5.0703,4291554,0
1998-01-08,5.0796,5.0881,4.9378,5.0085,10464448,0
1998-01-09,5.0174,5.0437,4.7963,4.8758,7689902,0
1998-01-12,4.8048,4.867,4.7696,4.867,5449651,0
1998-01-13,4.867,5.0085,4.8229,4.9819,7411453,0
1998-01-14,4.9732,5.0703,4.9289,5.0703,3209397,0
1998-01-15,5.0617,5.0703,4.9732,4.9997,3281721,0
1998-01-16,5.0529,5.1855,5.0262,5.1678,5175723,0
1998-01-20,5.1587,5.2653,5.1587,5.2653,4680298,0
1998-01-21,5.2208,5.2919,5.1503,5.2919,3271779,0
1998-01-22,5.2653,5.3361,5.2121,5.3093,5107917,0
1998-01-23,5.3093,5.4689,5.3093,5.389,10581978,0
1998-01-26,5.389,5.5394,5.3713,5.4689,8043386,0
1998-01-27,5.4421,5.5748,5.4421,5.5307,13864602,0
1998-01-28,5.5307,5.5394,5.4952,5.5217,10359580,0
1998-01-29,5.5307,5.6987,5.4952,5.5662,8389641,0
1998-01-30,5.5662,5.6369,5.5307,5.5928,5037400,0
1998-02-02,5.6279,5.8225,5.6279,5.8049,4596223,0
1998-02-03,5.7874,5.7874,5.7167,5.7606,2021470,0
1998-02-04,5.752,5.7961,5.6987,5.7167,4786073,0
1998-02-05,5.7874,6.035,5.7785,5.9995,7792964,0
1998-02-06,5.9995,6.0531,5.9464,6.0531,5808556,0
1998-02-09,6.0706,6.1855,6.0531,6.0613,5534631,0
1998-02-10,6.0793,6.1855,6.0438,6.1237,4660411,0
1998-02-11,6.0879,6.1056,5.7961,5.9464,6349186,0
1998-02-12,5.9464,6.274,5.9379,6.265,8383314,0
1998-02-13,6.2299,6.3272,6.1237,6.2385,4183972,0
1998-02-17,6.2385,6.2562,6.1321,6.1855,4038416,0
1998-02-18,6.1855,6.274,6.1321,6.2299,4749009,0
1998-02-19,6.265,6.265,6.1321,6.1855,3055710,0
1998-02-20,6.1943,6.2209,6.0793,6.2209,4743583,0
1998-02-23,6.4067,6.6279,6.4067,6.5306,13154014,0
1998-02-24,6.5215,6.5306,6.3801,6.4067,9997954,0
1998-02-25,6.4067,6.6811,6.389,6.6632,6526380,0
1998-02-26,6.5749,6.61,6.5306,6.6015,5032881,0
1998-02-27,6.5749,6.5749,6.4508,6.4508,5002145,0
1998-03-02,6.5041,6.7431,6.5041,6.7431,6087009,0
1998-03-03,6.734,6.8226,6.6632,6.8226,5105205,0
1998-03-04,6.8226,6.8316,6.7786,6.7963,3098200,0
1998-03-05,6.7607,6.9289,6.7074,6.9022,4944284,0
1998-03-06,6.9642,7.2562,6.9554,7.1854,11800644,0
1998-03-09,7.1854,7.4422,7.168,7.38,11986882,0
1998-03-10,7.5126,7.61,7.4422,7.4774,10406589,0
1998-03-11,7.5039,7.5126,7.4065,7.46,14228033,0
1998-03-12,7.46,7.7607,7.46,7.681,10449985,0
1998-03-13,7.6898,7.7252,7.4863,7.5394,5795905,0
1998-03-16,7.5571,7.6457,7.5571,7.575,5540055,0
1998-03-17,7.6543,7.7515,7.6457,7.6719,5562656,0
1998-03-18,7.6719,7.6719,7.5126,7.5394,5154929,0
1998-03-19,7.5126,7.6276,7.4863,7.6276,7325568,0
1998-03-20,7.7252,7.8579,7.6898,7.8401,8616559,0
1998-03-23,7.7782,7.7782,7.6543,7.6898,5790481,0
1998-03-24,7.7163,7.7607,7.6898,7.7342,3427275,0
1998-03-25,7.8049,7.9023,7.7515,7.8846,9557680,0
1998-03-26,7.8667,8.1058,7.8492,7.9997,9489877,0
1998-03-27,8.0084,8.0084,7.7075,7.8312,9723123,0
1998-03-30,7.796,7.8227,7.6985,7.7607,4331330,0
1998-03-31,7.7607,7.92,7.7075,7.7607,8516210,0
1998-04-01,7.7782,7.7782,7.6011,7.6633,7699845,0
1998-04-02,7.6633,7.6633,7.4952,7.575,7010955,0
1998-04-03,7.5832,7.7607,7.5571,7.7075,8348053,0
1998-04-06,7.681,7.7252,7.4686,7.4686,5946880,0
1998-04-07,7.46,7.4686,7.2827,7.3092,6119557,0
1998-04-08,7.2914,7.3625,7.221,7.2384,4598032,0
1998-04-09,7.3448,7.5832,7.3182,7.4774,10796240,0
1998-04-13,7.5394,7.7607,7.5394,7.6898,9784600,0
1998-04-14,7.6276,7.6369,7.4774,7.4863,7260474,0
1998-04-15,7.5039,7.6457,7.4774,7.5481,10895683,0
1998-04-16,7.4952,7.5126,7.4065,7.4154,5549098,0
1998-04-17,7.46,7.5394,7.4244,7.4863,6177414,0
1998-04-20,7.4686,7.566,7.3533,7.4863,8251321,0
1998-04-21,7.46,7.6011,7.3625,7.6011,6452246,0
1998-04-22,7.681,7.8579,7.681,7.8492,13846525,0
1998-04-23,7.7607,7.8667,7.6369,7.7075,5484003,0
1998-04-24,7.6898,7.6985,7.5305,7.566,5157639,0
1998-04-27,7.46,7.4686,7.2031,7.2827,6006549,0
1998-04-28,7.4065,7.5126,7.1411,7.1941,8676227,0
1998-04-29,7.3182,7.4333,7.2914,7.3182,8796466,0
1998-04-30,7.5126,7.7607,7.4774,7.7252,6707191,0
1998-05-01,7.7342,7.7342,7.4952,7.6898,5201039,0
1998-05-04,7.7163,7.7252,7.6276,7.6543,4929817,0
1998-05-05,7.6011,7.7075,7.5571,7.6276,5278782,0
1998-05-06,7.6543,7.7163,7.6276,7.7163,6077968,0
1998-05-07,7.7342,7.7342,7.566,7.5832,6630347,0
1998-05-08,7.6011,7.6633,7.4422,7.4863,5116050,0
1998-05-11,7.5126,7.6898,7.5126,7.6457,6991066,0
1998-05-12,7.6457,7.8227,7.61,7.787,8741319,0
1998-05-13,7.8492,8.0615,7.8227,8.0439,7679052,0
1998-05-14,7.9818,8.017,7.911,7.9997,5617803,0
1998-05-15,8.1499,8.2649,8.1499,8.2207,9028810,0
1998-05-18,8.2207,8.2207,7.9287,7.9997,9989821,0
1998-05-19,8.2826,8.3449,8.1763,8.2031,12910827,0
1998-05-20,8.3357,8.38,8.1499,8.1942,11557452,0
1998-05-21,8.2207,8.4242,8.2207,8.3887,6157527,0
1998-05-22,8.3887,8.5747,8.3887,8.4685,6266012,0
1998-05-26,8.6809,8.7426,8.6455,8.6632,7958406,0
1998-05-27,8.5747,8.6632,8.5037,8.557,11203063,0
1998-05-28,8.5656,8.5923,8.4861,8.5923,8595765,0
1998-05-29,8.7341,8.8578,8.6102,8.7426,10142606,0
1998-06-01,8.867,8.9545,8.8136,8.8311,12268040,0
1998-06-02,8.8847,8.9286,8.557,8.6102,9138200,0
1998-06-03,8.6012,8.6899,8.5656,8.6189,8998069,0
1998-06-04,8.7341,8.7341,8.6455,8.7071,9618252,0
1998-06-05,8.725,9.0167,8.725,9.0167,9804487,0
1998-06-08,9.0891,9.1921,9.0082,9.0979,8932977,0
1998-06-09,9.0891,9.2655,8.9902,9.2374,5379132,0
1998-06-10,9.2374,9.3715,9.15,9.2286,6489312,0
1998-06-11,9.2194,9.3278,9.1758,9.1758,3921795,0
1998-06-12,9.1592,9.168,8.9109,9.0622,6688208,0
1998-06-15,8.867,8.9545,8.7519,8.7519,5894447,0
1998-06-16,8.8404,8.8933,8.7426,8.8933,5057289,0
1998-06-17,8.9019,9.0622,8.9019,9.0622,5841106,0
1998-06-18,9.1062,9.3094,9.0622,9.256,6322968,0
1998-06-19,9.2733,9.2994,9.0167,9.026,4141483,0
1998-06-22,9.044,9.3278,9.044,9.3094,5085316,0
1998-06-23,9.3617,9.4338,9.1423,9.247,7533499,0
1998-06-24,9.247,9.4338,9.2019,9.4149,7606728,0
1998-06-25,9.4595,9.504,9.247,9.247,4379250,0
1998-06-26,9.256,9.2994,9.2286,9.247,3497794,0
1998-06-29,9.2994,9.3278,9.1758,9.2374,4494064,0
1998-06-30,9.2286,9.2374,8.8933,8.9641,4997618,0
1998-07-01,9.1592,9.2819,9.0082,9.2819,3585938,0
1998-07-02,9.4338,9.4516,9.2286,9.256,4467391,0
1998-07-06,9.3366,9.751,9.2819,9.717,7298896,0
1998-07-07,9.735,10.215,9.611,9.858,9270191,0
1998-07-08,10.001,10.027,9.786,9.975,6758722,0
1998-07-09,9.9,9.9,9.504,9.504,9514285,0
1998-07-10,9.547,9.672,9.1592,9.3278,16780185,0
1998-07-13,9.4516,9.4595,9.1758,9.2655,10313923,0
1998-07-14,9.2107,9.4149,9.1921,9.3804,6947221,0
1998-07-15,9.4149,9.556,9.0622,9.0802,10954446,0
1998-07-16,9.124,9.256,9.0082,9.2374,7294827,0
1998-07-17,9.256,9.4149,9.1758,9.2374,5728099,0
1998-07-20,9.1758,9.2819,9.0346,9.1921,5903035,0
1998-07-21,9.2286,9.2655,8.6189,8.7519,6904726,0
1998-07-22,8.7341,9.0802,8.6189,9.0622,5926541,0
1998-07-23,9.0346,9.0346,8.4509,8.4861,5131422,0
1998-07-24,8.548,8.6455,7.8312,8.4951,12767080,0
1998-07-27,8.3981,8.5656,8.2384,8.4509,4211092,0
1998-07-28,8.4509,8.4596,7.9552,8.0793,10407947,0
1998-07-29,8.1319,8.5747,8.1319,8.2295,6293585,0
1998-07-30,8.3449,8.6367,8.3092,8.6189,6499258,0
1998-07-31,8.6455,8.7519,8.3981,8.5128,5596556,0
1998-08-03,8.3713,8.4242,8.2738,8.3449,3208040,0
1998-08-04,8.38,8.38,7.787,7.796,6937727,0
1998-08-05,7.8492,7.911,7.3448,7.7342,8607065,0
1998-08-06,7.8492,8.6367,7.8312,8.4596,8839407,0
1998-08-07,8.6012,8.8578,8.4509,8.6367,6066218,0
1998-08-10,8.7426,8.7426,8.4861,8.5214,3123065,0
1998-08-11,8.2295,8.3981,8.0523,8.1319,4650918,0
1998-08-12,8.1319,8.4951,8.1319,8.442,5268388,0
1998-08-13,8.3981,8.5656,8.2917,8.4861,3655100,0
1998-08-14,8.4242,8.7341,8.1499,8.3268,4464681,0
1998-08-17,8.3004,8.7162,8.2917,8.6012,4772507,0
1998-08-18,8.7341,8.9286,8.6809,8.867,8021236,0
1998-08-19,8.9545,9.1758,8.6367,8.7426,7207136,0
1998-08-20,8.5128,8.9902,8.5128,8.7341,4732736,0
1998-08-21,8.6722,8.7426,8.5214,8.7341,5550902,0
1998-08-24,8.7341,9.15,8.7341,9.0082,7081923,0
1998-08-25,9.1062,9.3454,9.1062,9.3366,8768439,0
1998-08-26,9.2286,9.3804,9.124,9.2374,5777370,0
1998-08-27,8.8847,9.0346,8.6367,8.7519,8253579,0
1998-08-28,8.6367,8.8226,8.4596,8.5306,5480839,0
1998-08-31,8.548,8.5656,7.566,7.7515,7521290,0
1998-09-01,7.6276,8.4861,6.9819,8.3449,20075921,0
1998-09-02,8.0704,8.2295,7.8579,7.8846,8092659,0
1998-09-03,7.7342,8.1058,7.6011,7.7342,8478237,0
1998-09-04,7.6985,7.7075,6.8934,7.1145,14510100,0
1998-09-08,7.8227,7.911,7.4333,7.7342,10108705,0
1998-09-09,7.7075,7.7607,7.4863,7.7342,5599270,0
1998-09-10,7.5126,7.7515,7.2914,7.566,5523331,0
1998-09-11,7.4065,8.1499,7.4065,8.1499,5794999,0
1998-09-14,8.2031,8.6632,8.1237,8.2207,8145547,0
1998-09-15,8.2738,8.4596,8.1058,8.2207,5027909,0
1998-09-16,8.1589,8.4861,8.1499,8.3532,4531582,0
1998-09-17,7.9374,8.1942,7.9023,8.1589,3573733,0
1998-09-18,8.1763,8.2207,7.9731,8.1319,3161936,0
1998-09-21,7.9287,8.1763,7.7515,8.1763,2971183,0
1998-09-22,8.2649,8.38,8.1763,8.2917,3397895,0
1998-09-23,8.2738,8.442,8.1763,8.4242,5976714,0
1998-09-24,7.787,7.911,7.46,7.61,19579143,0
1998-09-25,7.5481,7.8227,7.5126,7.7163,7416880,0
1998-09-28,7.7342,7.7607,7.274,7.4065,11737811,0
1998-09-29,7.4065,7.4154,7.0525,7.1941,10176960,0
1998-09-30,7.0438,7.1145,6.9289,7.035,6598252,0
1998-10-01,6.7431,6.7607,6.3801,6.7607,7637016,0
1998-10-02,6.7518,6.9022,6.3447,6.6015,12725948,0
1998-10-05,6.5659,6.6369,6.2122,6.2122,9477220,0
1998-10-06,6.433,6.61,6.2299,6.2385,10372685,0
1998-10-07,6.265,6.389,5.9379,6.1237,6389866,0
1998-10-08,5.752,5.8225,5.2742,5.5131,12212442,0
1998-10-09,5.6369,5.876,5.4155,5.8583,16972749,0
1998-10-12,6.0793,6.433,6.035,6.3183,5596106,0
1998-10-13,6.265,6.6544,6.1321,6.5749,5915239,0
1998-10-14,6.5215,7.1145,6.5215,7.0525,7425464,0
1998-10-15,7.0085,7.6633,6.7607,7.2651,7545250,0
1998-10-16,7.7075,7.787,7.035,7.0438,14119544,0
1998-10-19,7.0702,7.4154,7.0702,7.3269,8735442,0
1998-10-20,7.5126,7.787,7.4952,7.681,9565366,0
1998-10-21,7.6543,7.8579,7.3448,7.5305,7908232,0
1998-10-22,7.5305,7.7515,7.4065,7.6276,6577006,0
1998-10-23,7.61,7.7342,7.3889,7.3889,3761776,0
1998-10-26,7.4333,7.46,7.168,7.1941,4414958,0
1998-10-27,7.38,7.5126,7.2384,7.3269,5827092,0
1998-10-28,7.3889,7.6543,7.2117,7.6276,5403090,0
1998-10-29,7.6985,7.7342,7.566,7.7075,4735898,0
1998-10-30,7.2914,7.4952,7.2117,7.46,9807653,0
1998-11-02,7.4774,7.9552,7.3269,7.8667,7452135,0
1998-11-03,7.8846,7.9023,7.4952,7.61,4937049,0
1998-11-04,7.787,7.8579,7.6633,7.681,4949710,0
1998-11-05,7.7515,8.2738,7.6985,8.2031,7599046,0
1998-11-06,8.1763,8.3268,8.0793,8.2207,6195497,0
1998-11-09,8.1589,8.1763,7.8846,7.9731,2857718,0
1998-11-10,8.0523,8.3713,8.017,8.1763,5572148,0
1998-11-11,8.3713,8.4951,8.2917,8.4596,4615657,0
1998-11-12,8.4596,8.6012,8.3713,8.5747,5076728,0
1998-11-13,8.5214,8.6012,8.3092,8.4509,3359020,0
1998-11-16,8.6455,8.7162,8.4509,8.5923,5218212,0
1998-11-17,8.5128,8.8226,8.3532,8.5656,7153343,0
1998-11-18,8.5923,8.9019,8.5656,8.8847,5834778,0
1998-11-19,8.8578,8.9724,8.7426,8.7519,5694196,0
1998-11-20,8.7519,8.7695,8.5656,8.7426,5123286,0
1998-11-23,9.0346,9.15,8.9286,9.115,13855563,0
1998-11-24,9.3715,9.3715,8.9019,9.0622,10562089,0
1998-11-25,9.0622,9.556,9.0622,9.53,10316637,0
1998-11-27,9.593,9.699,9.521,9.629,3017284,0
1998-11-30,9.629,9.717,9.2286,9.3366,7782113,0
1998-12-01,9.2994,9.4595,9.0802,9.4516,7916369,0
1998-12-02,9.504,9.709,9.4774,9.709,6294489,0
1998-12-03,9.841,9.919,9.735,9.823,14835560,0
1998-12-04,9.841,9.956,9.769,9.938,7442189,0
1998-12-07,9.938,10.177,9.938,10.158,4597122,0
1998-12-08,10.215,10.37,10.07,10.215,5606053,0
1998-12-09,10.149,10.177,9.975,10.158,4436204,0
1998-12-10,10.052,10.077,9.874,9.975,4732282,0
1998-12-11,9.956,9.956,9.593,9.681,5574863,0
1998-12-14,9.636,9.636,9.3366,9.3715,6829692,0
1998-12-15,9.3715,9.654,9.256,9.629,8749005,0
1998-12-16,9.681,9.938,9.636,9.891,6432362,0
1998-12-17,9.874,10.044,9.823,9.929,5353818,0
1998-12-18,9.956,10.232,9.929,10.158,5664362,0
1998-12-21,10.158,10.541,10.14,10.469,5868683,0
1998-12-22,10.584,10.743,10.556,10.69,6750132,0
1998-12-23,10.743,11.132,10.715,11.114,6356870,0
1998-12-24,11.097,11.22,11.097,11.106,2080685,0
1998-12-28,11.255,11.255,11.158,11.22,3689001,0
1998-12-29,11.301,11.476,11.255,11.301,4468750,0
1998-12-30,11.476,11.541,11.379,11.423,4570908,0
1998-12-31,11.371,11.44,11.255,11.319,3550681,0
1999-01-04,11.379,11.522,11.167,11.229,6067120,0
1999-01-05,11.185,11.255,11.158,11.247,6939985,0
1999-01-06,11.319,11.671,11.319,11.541,9999766,0
1999-01-07,11.761,12.099,11.753,11.892,18493823,0
1999-01-08,11.945,12.185,11.945,12.08,9906650,0
1999-01-11,12.099,12.355,11.705,11.761,10177864,0
1999-01-12,11.798,11.798,11.541,11.753,6118652,0
1999-01-13,11.319,11.636,11.319,11.423,7080568,0
1999-01-14,11.448,11.636,11.301,11.355,6433715,0
1999-01-15,11.476,11.603,11.167,11.185,6402072,0
1999-01-19,11.355,11.44,11.255,11.319,7065647,0
1999-01-20,11.319,11.671,11.167,11.541,8195722,0
1999-01-21,11.594,11.594,11.255,11.406,7473380,0
1999-01-22,11.397,11.841,11.379,11.671,7769909,0
1999-01-25,11.779,11.816,11.577,11.761,4439821,0
1999-01-26,11.761,11.825,11.594,11.798,4212450,0
1999-01-27,11.849,12.194,11.61,11.926,8002253,0
1999-01-28,12.07,12.591,12.07,12.458,6426482,0
1999-01-29,12.458,12.982,12.389,12.882,5618707,0
1999-02-01,12.938,12.965,12.574,12.609,6088817,0
1999-02-02,12.627,12.708,12.132,12.371,4935695,0
1999-02-03,12.32,12.643,12.264,12.458,4896817,0
1999-02-04,12.513,12.68,12.355,12.406,4599384,0
1999-02-05,12.389,12.494,12.034,12.151,4702449,0
1999-02-08,12.254,12.254,11.892,11.918,3983272,0
1999-02-09,11.918,11.926,11.671,11.686,3578705,0
1999-02-10,11.696,11.696,11.379,11.603,3405577,0
1999-02-11,11.652,12.194,11.603,12.08,8824492,0
1999-02-12,12.142,12.44,11.91,11.926,5581188,0
1999-02-16,11.926,12.219,11.841,12.043,4990844,0
1999-02-17,11.918,12.371,11.825,11.858,6973887,0
1999-02-18,11.918,12.283,11.91,12.236,5859641,0
1999-02-19,12.292,12.609,12.283,12.609,7704818,0
1999-02-22,12.797,12.965,12.415,12.919,8103958,0
1999-02-23,13.019,13.034,12.458,12.494,7614413,0
1999-02-24,12.698,12.982,12.574,12.929,9132320,0
1999-02-25,13.069,13.258,12.855,13.027,39735976,0
1999-02-26,13.078,13.275,12.901,13.104,12428510,0
1999-03-01,13.034,13.14,12.982,13.104,6338791,0
1999-03-02,13.204,13.46,13.15,13.176,12677127,0
1999-03-03,13.204,13.345,13.121,13.204,7690356,0
1999-03-04,13.204,13.405,12.965,13.104,6704028,0
1999-03-05,13.307,13.7,13.307,13.7,7554746,0
1999-03-08,13.682,13.998,13.626,13.865,6180582,0
1999-03-09,13.922,14.379,13.893,14.07,8973662,0
1999-03-10,14.219,14.337,14.088,14.337,5555875,0
1999-03-11,14.337,14.68,14.319,14.388,7081923,0
1999-03-12,14.582,14.644,13.973,14.337,8904049,0
1999-03-15,14.345,14.345,14.061,14.184,5447843,0
1999-03-16,14.167,14.167,13.752,13.839,5658940,0
1999-03-17,13.776,13.795,13.397,13.709,7388397,0
1999-03-18,13.672,14.388,13.663,14.345,6977503,0
1999-03-19,14.345,14.405,13.893,14.088,6478916,0
1999-03-22,13.865,13.903,13.496,13.558,4462421,0
1999-03-23,13.573,13.663,13.051,13.121,8160010,0
1999-03-24,13.15,13.326,13.087,13.258,6441398,0
1999-03-25,13.512,14.032,13.397,13.998,7400602,0
1999-03-26,13.839,14.219,13.744,14.106,4631931,0
1999-03-29,14.256,14.345,14.042,14.3,4447503,0
1999-03-30,14.3,14.31,14.061,14.143,2898404,0
1999-03-31,14.219,14.3,13.345,13.37,5734430,0
1999-04-01,13.592,13.955,13.496,13.548,7831383,0
1999-04-05,13.558,14.061,13.53,14.042,3738275,0
1999-04-06,14.042,14.143,13.53,13.672,6064409,0
1999-04-07,13.752,13.865,13.573,13.618,5360600,0
1999-04-08,13.672,14.184,13.558,14.184,8211540,0
1999-04-09,14.143,14.345,14.042,14.211,3130293,0
1999-04-12,14.016,14.477,13.988,14.211,5616450,0
1999-04-13,14.256,14.3,13.955,14.143,5586615,0
1999-04-14,14.114,14.3,13.345,13.479,9285560,0
1999-04-15,13.479,13.521,12.882,12.938,8860654,0
1999-04-16,12.929,13.078,12.762,12.812,7811044,0
1999-04-19,12.762,13.034,12.201,12.254,8243180,0
1999-04-20,12.283,12.901,12.194,12.415,9411224,0
1999-04-21,12.292,12.957,12.292,12.957,8106670,0
1999-04-22,13.185,13.239,12.965,13.104,4745388,0
1999-04-23,13.14,13.204,12.929,13.167,4477339,0
1999-04-26,13.078,13.204,12.634,12.634,4422188,0
1999-04-27,12.698,12.855,12.371,12.389,11177750,0
1999-04-28,12.406,12.643,12.292,12.371,9223634,0
1999-04-29,12.371,12.371,11.485,11.541,15505920,0
1999-04-30,11.705,11.858,11.338,11.652,13810811,0
1999-05-03,11.652,12.132,11.652,11.858,7070171,0
1999-05-04,12.034,12.034,11.705,11.761,5134585,0
1999-05-05,12.151,12.151,11.541,11.724,4747199,0
1999-05-06,11.705,11.858,11.485,11.652,3754545,0
1999-05-07,11.705,12.151,11.705,12.052,5646732,0
1999-05-10,12,12.043,11.798,11.918,4362973,0
1999-05-11,12.32,12.44,12.151,12.292,5639050,0
1999-05-12,12.32,12.476,12.132,12.142,3991408,0
1999-05-13,12.371,12.424,12.151,12.355,3765843,0
1999-05-14,12.194,12.201,11.945,12.185,5344327,0
1999-05-17,12.264,12.302,11.541,12.08,7782113,0
1999-05-18,12.201,12.574,11.485,11.696,11888338,0
1999-05-19,12.034,12.034,11.379,11.541,6782680,0
1999-05-20,11.724,11.982,11.629,11.875,6856813,0
1999-05-21,11.825,12.194,11.825,11.91,6161143,0
1999-05-24,11.849,11.926,11.255,11.476,5331217,0
1999-05-25,11.577,11.825,11.397,11.448,6388963,0
1999-05-26,11.466,11.696,11.185,11.652,6078421,0
1999-05-27,11.705,11.816,11.229,11.282,5087577,0
1999-05-28,11.485,11.541,11.265,11.423,5960441,0
1999-06-01,11.379,11.423,10.998,11.185,5997962,0
1999-06-02,11.247,11.265,10.98,11.167,5569887,0
1999-06-03,11.265,11.858,11.265,11.761,6608201,0
1999-06-04,11.825,12.523,11.825,12.371,5846076,0
1999-06-07,12.132,12.264,11.945,12.043,4256295,0
1999-06-08,11.982,12.052,11.798,11.825,3228382,0
1999-06-09,11.825,11.858,11.705,11.743,4811839,0
1999-06-10,11.761,11.816,11.61,11.743,3486041,0
1999-06-11,11.743,12.142,11.743,12.099,4946995,0
1999-06-14,12.099,12.513,12.052,12.099,4904507,0
1999-06-15,11.926,12.052,11.761,11.918,6032314,0
1999-06-16,11.858,12.194,11.858,12.142,4588995,0
1999-06-17,12.115,12.44,12.115,12.302,5081249,0
1999-06-18,12.151,12.236,12.018,12.201,6418795,0
1999-06-21,12.32,12.363,12.167,12.292,4400040,0
1999-06-22,12.07,12.389,11.926,12.363,3229742,0
1999-06-23,12.264,12.355,12.115,12.236,2876707,0
1999-06-24,12.151,12.219,11.779,11.918,5519709,0
1999-06-25,12.018,12.099,11.926,11.926,3350432,0
1999-06-28,11.926,12.283,11.918,12.236,3338677,0
1999-06-29,12.219,12.591,12.167,12.523,5624135,0
1999-06-30,12.523,12.591,12.292,12.523,5517003,0
1999-07-01,12.513,12.542,12.201,12.371,3888343,0
1999-07-02,12.32,12.476,12.194,12.44,2767316,0
1999-07-06,12.219,12.698,12.201,12.485,4391000,0
1999-07-07,12.542,13.019,12.542,13.019,6302173,0
1999-07-08,12.805,13.14,12.736,12.855,4704709,0
1999-07-09,12.797,13.034,12.736,13.027,2363207,0
1999-07-12,13.001,13.121,12.829,13.121,2902924,0
1999-07-13,12.957,12.965,12.762,12.812,4235503,0
1999-07-14,12.829,12.882,12.591,12.736,3128937,0
1999-07-15,12.708,13.185,12.708,13.14,5660295,0
1999-07-16,13.239,13.248,13.087,13.121,4796473,0
1999-07-19,13.176,13.258,13.087,13.185,3968808,0
1999-07-20,13.239,13.248,12.708,12.882,6031862,0
1999-07-21,12.855,13.069,12.389,12.662,5262508,0
1999-07-22,12.662,12.745,12.167,12.32,2838738,0
1999-07-23,12.292,12.415,11.963,12.264,3586390,0
1999-07-26,12.07,12.201,11.963,11.963,3429538,0
1999-07-27,12,12.194,11.849,11.858,4845737,0
1999-07-28,11.849,12.264,11.753,12.254,5102943,0
1999-07-29,12,12.115,11.743,11.875,4377438,0
1999-07-30,11.982,12.043,11.603,11.652,4658150,0
1999-08-02,11.466,11.753,11.319,11.329,6526832,0
1999-08-03,11.338,11.44,11.08,11.185,7825057,0
1999-08-04,11.106,11.15,10.451,10.618,13666164,0
1999-08-05,10.664,10.664,10.273,10.361,9903030,0
1999-08-06,10.361,10.593,10.158,10.215,8333588,0
1999-08-09,10.232,10.232,9.874,9.938,8296974,0
1999-08-10,9.858,10.336,9.619,10.299,11595873,0
1999-08-11,10.37,10.434,10.177,10.379,6468070,0
1999-08-12,10.664,10.806,10.556,10.715,12398224,0
1999-08-13,11.026,11.15,10.893,11.035,5484455,0
1999-08-16,11.026,11.026,10.584,10.884,10176508,0
1999-08-17,11.008,11.043,10.806,10.806,8226909,0
1999-08-18,10.806,10.929,10.618,10.761,4903149,0
1999-08-19,10.69,10.761,10.512,10.664,3905972,0
1999-08-20,10.707,10.761,10.584,10.636,3287600,0
1999-08-23,10.654,10.743,10.522,10.672,7567401,0
1999-08-24,10.602,10.636,10.361,10.522,10635315,0
1999-08-25,10.522,10.69,10.434,10.636,10703119,0
1999-08-26,10.664,10.69,10.398,10.442,6464905,0
1999-08-27,10.442,10.512,10.398,10.494,4052885,0
1999-08-30,10.494,10.593,10.247,10.317,4804157,0
1999-08-31,10.264,10.336,9.938,10.001,6334270,0
1999-09-01,9.938,10.077,9.769,10.027,5784604,0
1999-09-02,9.929,9.938,9.717,9.823,4749912,0
1999-09-03,10.247,10.584,10.158,10.416,6548983,0
1999-09-07,10.442,10.512,10.14,10.223,4127467,0
1999-09-08,10.052,10.095,9.777,9.832,8636448,0
1999-09-09,9.858,9.938,9.709,9.874,10695433,0
1999-09-10,10.158,10.522,10.07,10.37,14171080,0
1999-09-13,10.317,10.556,10.196,10.361,6261492,0
1999-09-14,10.379,10.654,10.379,10.494,8639613,0
1999-09-15,10.584,10.815,10.522,10.664,9267478,0
1999-09-16,10.602,10.69,10.177,10.494,8607521,0
1999-09-17,10.494,10.715,10.442,10.494,8284318,0
1999-09-20,10.522,10.664,10.434,10.565,4884164,0
1999-09-21,10.451,10.451,9.929,9.991,8018524,0
1999-09-22,10.001,10.027,9.636,9.9,9419808,0
1999-09-23,9.919,9.919,9.504,9.504,14195941,0
1999-09-24,9.521,10.14,9.521,9.929,9205099,0
1999-09-27,10.223,10.469,10.158,10.264,9183852,0
1999-09-28,10.215,10.37,10.14,10.299,6889812,0
1999-09-29,10.361,10.664,10.281,10.434,7532595,0
1999-09-30,10.442,10.806,10.442,10.778,6917388,0
1999-10-01,10.715,10.938,10.442,10.874,7133001,0
1999-10-04,10.929,11.106,10.893,11.035,10467162,0
1999-10-05,11.035,11.106,10.522,10.707,7285335,0
1999-10-06,10.715,11.043,10.664,11.035,7404672,0
1999-10-07,11.043,11.106,10.857,10.938,5311330,0
1999-10-08,11.106,11.753,11.043,11.724,11753633,0
1999-10-11,11.705,12.099,11.61,12.043,9648540,0
1999-10-12,11.918,11.926,11.406,11.448,7212107,0
1999-10-13,11.44,11.551,10.963,11.026,4837605,0
1999-10-14,10.911,11.379,10.778,11.255,5469540,0
1999-10-15,10.884,11.185,10.806,10.893,6623567,0
1999-10-18,11.008,11.043,10.664,10.815,3479259,0
1999-10-19,11.247,11.798,11.22,11.338,8798276,0
1999-10-20,11.551,11.982,10.743,11.945,15079204,0
1999-10-21,11.918,12.292,11.743,11.945,11495525,0
1999-10-22,12.151,12.151,11.652,11.743,8279346,0
1999-10-25,11.705,11.963,11.652,11.858,4982251,0
1999-10-26,11.918,12.034,11.15,11.185,6574748,0
1999-10-27,11.202,11.466,11.026,11.106,6981574,0
1999-10-28,11.247,11.652,11.15,11.577,14444559,0
1999-10-29,11.982,12.363,11.892,12.236,13348388,0
1999-11-01,12.185,12.919,12.185,12.812,15234248,0
1999-11-02,12.805,12.812,12.609,12.634,8173119,0
1999-11-03,12.627,12.736,12.219,12.254,7660517,0
1999-11-04,12.264,12.523,12.132,12.201,8916251,0
1999-11-05,12.424,12.591,12.283,12.542,7128479,0
1999-11-08,12.513,12.542,12.236,12.371,4430778,0
1999-11-09,12.236,12.236,11.761,11.973,5705498,0
1999-11-10,11.926,12.194,11.875,12.043,6254259,0
1999-11-11,12.07,12.371,11.91,12.254,5387724,0
1999-11-12,12.424,12.812,12.151,12.797,7485133,0
1999-11-15,11.875,12.494,11.652,12.07,18627623,0
1999-11-17,12.142,12.302,12.099,12.151,7355852,0
1999-11-18,12.264,12.513,12.185,12.338,6875798,0
1999-11-19,12.115,12.292,12.043,12.151,5319012,0
1999-11-22,12.151,12.167,11.705,11.816,7423206,0
1999-11-23,11.761,11.825,11.397,11.541,12569997,0
1999-11-24,11.466,11.522,11.22,11.44,6364551,0
1999-11-26,11.466,11.61,11.319,11.319,2138093,0
1999-11-29,11.371,11.448,11.061,11.185,5999317,0
1999-11-30,11.466,11.476,11.008,11.008,10450437,0
1999-12-01,11.026,11.08,10.593,10.893,12630570,0
1999-12-02,11.229,11.841,11.114,11.724,16309173,0
1999-12-03,12.142,12.406,11.91,11.918,9317650,0
1999-12-06,11.858,12.185,11.629,12.08,6825621,0
1999-12-07,12.115,12.115,11.551,11.743,8195722,0
1999-12-08,11.743,11.798,11.551,11.551,7387942,0
1999-12-09,11.705,11.798,11.301,11.379,13440600,0
1999-12-10,11.577,11.603,11.319,11.466,5565367,0
1999-12-13,11.522,12.08,11.44,12,6216287,0
1999-12-14,11.91,12.236,11.91,12.185,9559490,0
1999-12-15,12.132,12.194,11.892,11.963,6216287,0
1999-12-16,12.07,12.415,12,12.151,6966204,0
1999-12-17,12.458,12.708,12.32,12.513,7969706,0
1999-12-20,12.458,12.609,12.115,12.142,7005532,0
1999-12-21,12.132,12.32,11.973,12.264,5241267,0
1999-12-22,12.194,12.574,11.982,12.485,7702106,0
1999-12-23,12.591,13.104,12.513,12.938,7000108,0
1999-12-27,12.929,13.248,12.929,13.15,6495193,0
1999-12-28,13.222,13.258,13.15,13.222,7135714,0
1999-12-29,13.239,13.258,12.855,13.176,5149505,0
1999-12-30,13.14,13.14,12.982,13.069,3316530,0
1999-12-31,13.104,13.258,13.051,13.204,2848681,0
2000-01-03,13.001,13.14,12.151,12.32,9154921,0
2000-01-04,12.151,12.167,11.355,11.652,8853419,0
2000-01-05,11.629,11.918,11.44,11.636,5562204,0
2000-01-06,11.485,11.926,11.466,11.61,5132779,0
2000-01-07,11.696,12.034,11.652,11.875,4163631,0
2000-01-10,11.926,12.264,11.892,12.236,5072657,0
2000-01-11,12.07,12.32,11.816,11.849,4756691,0
2000-01-12,11.892,11.973,11.44,11.696,10223519,0
2000-01-13,11.705,11.705,11.485,11.577,5925636,0
2000-01-14,11.705,12.132,11.686,11.963,10284541,0
2000-01-18,12.099,12.099,11.686,11.761,5235838,0
2000-01-19,11.825,11.858,11.652,11.686,5102943,0
2000-01-20,11.686,11.696,10.824,11.22,13581182,0
2000-01-21,11.185,11.202,10.317,10.469,17629094,0
2000-01-24,10.494,10.806,10.215,10.336,9799061,0
2000-01-25,10.379,10.434,9.938,10.158,10330196,0
2000-01-26,10.113,10.379,9.777,10.299,12441166,0
2000-01-27,10.336,10.37,9.956,10.121,10760530,0
2000-01-28,10.077,10.095,9.565,9.841,7878848,0
2000-01-31,9.874,10.009,9.521,9.858,11280359,0
2000-02-01,9.919,10.494,9.919,10.398,13346126,0
2000-02-02,10.299,10.69,10.121,10.442,12028919,0
2000-02-03,10.494,10.664,10.273,10.416,6760533,0
2000-02-04,10.398,10.787,10.398,10.69,11302058,0
2000-02-07,10.522,10.522,10.317,10.37,8004512,0
2000-02-08,10.379,10.778,9.991,10.707,7620741,0
2000-02-09,10.707,10.707,10.177,10.247,5625036,0
2000-02-10,10.223,10.232,9.991,10.177,4309184,0
2000-02-11,10.196,10.379,10.149,10.158,3784379,0
2000-02-14,10.177,10.451,10.077,10.345,4584016,0
2000-02-15,10.281,10.336,10.077,10.158,6273245,0
2000-02-16,10.052,10.095,9.602,9.672,7286691,0
2000-02-17,9.991,9.991,9.1062,9.3971,12576775,0
2000-02-18,9.407,9.823,9.3971,9.619,13031969,0
2000-02-22,9.751,9.991,9.3366,9.521,11321041,0
2000-02-23,9.4516,9.53,9.0622,9.407,10501061,0
2000-02-24,9.629,9.629,9.0082,9.0082,8195722,0
2000-02-25,9.3971,9.4774,9.15,9.2286,8159105,0
2000-02-28,9.3715,10.223,9.2286,10.095,11747754,0
2000-02-29,10.522,10.593,10.223,10.565,10975241,0
2000-03-01,10.715,10.725,10.077,10.565,11344549,0
2000-03-02,10.361,10.434,10.113,10.158,6666058,0
2000-03-03,10.273,10.485,10.247,10.379,8866981,0
2000-03-06,10.494,10.494,9.832,9.938,7051637,0
2000-03-07,10.052,10.07,9.0802,9.1921,15450317,0
2000-03-08,9.3804,9.9,9.2655,9.699,9404896,0
2000-03-09,9.699,10.379,9.565,10.264,6834666,0
2000-03-10,10.247,10.416,9.938,9.938,3718838,0
2000-03-13,9.504,9.804,9.504,9.619,5744371,0
2000-03-14,9.672,9.672,9.3094,9.3715,18995123,0
2000-03-15,9.3971,10.052,9.256,10.009,9866867,0
2000-03-16,10.215,11.08,10.177,11.061,16943821,0
2000-03-17,11.061,11.448,10.857,11.371,12849800,0
2000-03-20,11.106,11.319,10.824,11.167,6751489,0
2000-03-21,11.167,11.503,11.08,11.247,7653290,0
2000-03-22,11.247,11.355,10.929,11.15,6531806,0
2000-03-23,11.132,11.636,11.035,11.61,7423656,0
2000-03-24,11.61,12.043,11.503,11.875,7360825,0
2000-03-27,11.671,11.892,11.652,11.816,5480839,0
2000-03-28,11.671,12.034,11.671,11.825,5541412,0
2000-03-29,11.798,12.185,11.724,12.167,9883142,0
2000-03-30,12.132,12.829,12.07,12.812,11795219,0
2000-03-31,13.239,13.239,12.662,12.901,9803583,0
2000-04-03,12.919,13.397,12.919,13.37,11007787,0
2000-04-04,13.176,13.275,12.476,13.185,12026659,0
2000-04-05,13.034,13.185,12.727,13.176,7656905,0
2000-04-06,13.034,13.326,12.762,13.275,6591925,0
2000-04-07,13.29,13.46,12.965,13.397,7909135,0
2000-04-10,13.37,13.644,13.258,13.573,6954905,0
2000-04-11,13.275,13.479,13.087,13.46,6195047,0
2000-04-12,13.734,14.866,13.709,14.032,20574961,0
2000-04-13,14.032,14.061,12.929,13.15,15878841,0
2000-04-14,12.929,12.929,12.167,12.532,9643565,0
2000-04-17,12.151,12.151,11.603,12.034,9633170,0
2000-04-18,11.816,12.302,11.61,12.16,9329405,0
2000-04-19,12.132,12.32,11.91,12.115,4696116,0
2000-04-20,12.052,12.236,11.982,12.219,5502084,0
2000-04-24,12.371,12.929,12.264,12.485,6750586,0
2000-04-25,12.264,12.264,11.963,12.099,12100337,0
2000-04-26,12.07,12.32,11.982,12.034,16031623,0
2000-04-27,11.825,11.858,11.594,11.816,12205660,0
2000-04-28,11.652,11.686,10.938,10.938,15279905,0
2000-05-01,11.043,11.577,10.857,11.485,11146560,0
2000-05-02,11.551,11.636,11.097,11.247,6834211,0
2000-05-03,10.884,10.911,10.345,10.602,12959191,0
2000-05-04,10.715,10.743,10.379,10.469,9194704,0
2000-05-05,10.398,10.618,10.398,10.565,6262846,0
2000-05-08,10.485,10.938,10.398,10.84,6289520,0
2000-05-09,10.938,11.158,10.787,10.884,8604806,0
2000-05-10,10.893,11.035,10.664,10.715,6074808,0
2000-05-11,10.815,10.815,10.636,10.761,5096616,0
2000-05-12,10.815,10.824,10.494,10.602,7676791,0
2000-05-15,10.857,11.229,10.806,11.202,11001910,0
2000-05-16,11.185,11.371,10.824,10.998,9566268,0
2000-05-17,10.938,10.998,10.398,10.664,7333254,0
2000-05-18,10.593,10.998,10.593,10.824,7931735,0
2000-05-19,10.664,10.84,10.565,10.636,8453829,0
2000-05-22,10.715,10.806,10.416,10.806,7876589,0
2000-05-23,10.815,10.963,10.602,10.672,6343312,0
2000-05-24,10.707,10.707,9.709,10.121,12414046,0
2000-05-25,10.196,10.485,10.177,10.336,9894442,0
2000-05-26,10.379,10.416,10.009,10.113,5569887,0
2000-05-30,10.196,10.485,10.052,10.379,4602097,0
2000-05-31,10.336,10.494,10.281,10.281,5152216,0
2000-06-01,10.317,10.593,10.273,10.593,5945522,0
2000-06-02,11.106,11.355,11.08,11.22,10255609,0
2000-06-05,11.247,11.247,10.778,10.998,6741093,0
2000-06-06,10.715,10.778,10.317,10.416,7919081,0
2000-06-07,10.361,10.379,9.891,9.991,10351445,0
2000-06-08,9.991,9.991,9.636,9.672,13615988,0
2000-06-09,9.786,9.891,9.4595,9.593,7235162,0
2000-06-12,9.3971,9.407,9.2107,9.3094,9365569,0
2000-06-13,9.3094,10.009,9.256,9.832,15461621,0
2000-06-14,9.832,9.891,9.681,9.858,8946090,0
2000-06-15,9.891,9.919,9.699,9.717,9018863,0
2000-06-16,9.717,9.717,9.407,9.504,8551920,0
2000-06-19,9.504,9.504,9.1758,9.2655,8216965,0
2000-06-20,9.3971,9.3971,8.9724,9.044,10624917,0
2000-06-21,9.0622,9.3366,9.0622,9.1758,5978074,0
2000-06-22,9.3971,9.504,9.256,9.3094,9603336,0
2000-06-23,9.2994,9.4774,9.115,9.3094,6133571,0
2000-06-26,9.256,9.3715,9.1833,9.1921,15947548,0
2000-06-27,9.256,9.602,9.2286,9.4338,21879058,0
2000-06-28,9.3971,9.4149,9.1062,9.3971,13300925,0
2000-06-29,9.3971,9.3971,9.0802,9.115,9149947,0
2000-06-30,9.044,9.1062,8.9286,9.0802,13257077,0
2000-07-03,9.0622,9.1921,8.9545,9.115,8150067,0
2000-07-05,9.0622,9.4774,9.0622,9.2655,7565143,0
2000-07-06,9.1921,9.4149,9.1921,9.2655,8829460,0
2000-07-07,9.4516,10.177,9.3715,10.052,14885284,0
2000-07-10,10.027,10.664,9.956,10.336,14672382,0
2000-07-11,10.345,10.636,10.345,10.584,8640969,0
2000-07-12,10.636,10.707,10.442,10.584,6329296,0
2000-07-13,10.593,10.602,10.361,10.494,6779065,0
2000-07-14,10.541,10.636,10.451,10.584,4400944,0
2000-07-17,10.379,10.654,10.317,10.602,8933428,0
2000-07-18,10.618,10.707,10.522,10.636,3799748,0
2000-07-19,10.636,10.654,10.273,10.345,5572601,0
2000-07-20,10.361,10.434,10.177,10.223,4898625,0
2000-07-21,9.956,10.121,9.9,9.975,7397890,0
2000-07-24,9.938,9.956,9.565,9.619,5468636,0
2000-07-25,9.832,9.874,9.521,9.832,9638141,0
2000-07-26,9.777,9.891,9.709,9.735,8884611,0
2000-07-27,9.786,9.938,9.636,9.709,5517003,0
2000-07-28,9.672,9.709,9.2374,9.3366,9318105,0
2000-07-31,9.53,9.53,9.2374,9.3094,10081580,0
2000-08-01,9.4516,9.4774,9.2286,9.4774,6022369,0
2000-08-02,9.4338,9.709,9.3971,9.504,6783133,0
2000-08-03,9.3971,9.556,9.1921,9.3366,5355176,0
2000-08-04,9.3366,9.4516,9.2374,9.407,9218658,0
2000-08-07,9.504,9.991,9.3804,9.938,8981798,0
2000-08-08,9.919,10.434,9.832,10.113,10589660,0
2000-08-09,10.095,10.095,9.699,9.919,11023154,0
2000-08-10,9.832,9.919,9.619,9.619,12823583,0
2000-08-11,9.654,9.777,9.593,9.717,9852851,0
2000-08-14,9.858,10.416,9.751,10.345,12047903,0
2000-08-15,9.929,10.317,9.929,10.273,13747530,0
2000-08-16,10.196,10.196,9.751,9.938,8024852,0
2000-08-17,10.14,10.361,10.052,10.273,8860654,0
2000-08-18,10.14,10.37,10.121,10.317,4136057,0
2000-08-21,10.281,10.37,10.027,10.177,12899071,0
2000-08-22,10.177,10.37,10.158,10.273,14851831,0
2000-08-23,10.317,10.806,10.273,10.707,12346244,0
2000-08-24,10.715,10.938,10.541,10.874,9062260,0
2000-08-25,10.857,10.911,10.69,10.911,4424902,0
2000-08-28,10.911,10.956,10.715,10.743,4596674,0
2000-08-29,10.725,10.725,10.512,10.654,4147356,0
2000-08-30,10.654,10.664,10.37,10.37,5785958,0
2000-08-31,10.247,10.273,9.717,9.91,13523324,0
2000-09-01,9.929,10.361,9.929,10.345,4885516,0
2000-09-05,10.345,10.593,10.317,10.442,8244539,0
2000-09-06,10.398,10.725,10.398,10.522,10550787,0
2000-09-07,10.541,10.636,10.379,10.398,6257878,0
2000-09-08,10.593,11.466,10.584,11.466,15657349,0
2000-09-11,11.301,11.594,11.255,11.44,8123846,0
2000-09-12,11.371,12.043,11.329,11.875,9825282,0
2000-09-13,11.761,11.761,11.008,11.158,28691574,0
2000-09-14,11.08,11.097,10.664,10.725,12687975,0
2000-09-15,10.743,10.938,10.565,10.654,9595652,0
2000-09-18,10.654,10.893,10.494,10.787,9737589,0
2000-09-19,10.84,10.929,10.361,10.485,8911282,0
2000-09-20,10.434,10.584,10.345,10.512,6069379,0
2000-09-21,10.451,11.106,10.451,10.998,7886987,0
2000-09-22,11.043,11.22,10.893,11.22,8213347,0
2000-09-25,11.247,11.255,10.761,10.824,5660747,0
2000-09-26,10.824,10.824,10.345,10.416,8605708,0
2000-09-27,10.565,10.593,10.299,10.379,13485807,0
2000-09-28,10.379,10.416,10.14,10.223,7508638,0
2000-09-29,10.149,10.177,9.891,9.919,12819063,0
2000-10-02,9.777,10.07,9.751,9.858,9776463,0
2000-10-03,9.504,9.709,9.3715,9.4149,20121122,0
2000-10-04,9.504,9.769,9.4774,9.504,16172661,0
2000-10-05,9.3094,9.3804,9.15,9.3094,14614064,0
2000-10-06,8.8404,9.124,8.7426,9.0167,24005402,0
2000-10-09,9.0167,9.3971,8.9641,9.2819,9191086,0
2000-10-10,9.2819,9.3278,9.124,9.3094,8069604,0
2000-10-11,9.2286,9.3366,8.9371,9.0802,14935457,0
2000-10-12,8.2031,8.5747,7.566,8.3532,43726485,0
2000-10-13,8.3449,8.7695,8.2917,8.5747,13995239,0
2000-10-16,8.5923,8.7871,8.38,8.6722,9870484,0
2000-10-17,8.6722,8.7519,8.2295,8.2738,10398002,0
2000-10-18,8.1499,8.8136,8.0439,8.7959,11184981,0
2000-10-19,9.0167,9.256,8.9641,9.0891,8837148,0
2000-10-20,9.0622,9.3278,9.0346,9.0891,6106448,0
2000-10-23,9.0891,9.2994,8.9286,9.2286,8471908,0
2000-10-24,9.3715,9.4338,9.1833,9.2819,5233127,0
2000-10-25,9.2286,9.256,8.9371,8.9545,5383203,0
2000-10-26,9.0346,9.2107,8.9545,9.044,5382752,0
2000-10-27,8.9545,9.256,8.9286,9.256,6174250,0
2000-10-30,9.2819,9.751,9.2819,9.565,6737479,0
2000-10-31,9.53,10.149,9.53,10.095,6790817,0
2000-11-01,10.273,10.336,10.095,10.196,9290079,0
2000-11-02,10.149,10.177,9.874,10.149,9233577,0
2000-11-03,10.095,10.113,9.786,9.841,5519709,0
2000-11-06,9.975,10.001,9.786,9.874,6704028,0
2000-11-07,9.874,9.956,9.681,9.786,4953777,0
2000-11-08,9.991,10.299,9.891,10.121,7618934,0
2000-11-09,9.777,9.777,9.0346,9.3366,12221934,0
2000-11-10,9.256,9.256,8.7695,8.8226,11858053,0
2000-11-13,8.6632,9.256,8.4596,8.8404,18141242,0
2000-11-14,9.15,9.4874,9.15,9.2374,11215268,0
2000-11-15,9.1833,9.2286,8.7519,8.8404,10591017,0
2000-11-16,8.8404,8.9545,8.7871,8.7871,6296753,0
2000-11-17,8.8226,9.044,8.7959,9.0167,10989253,0
2000-11-20,8.9545,9.0082,8.8226,8.8404,13529199,0
2000-11-21,8.867,8.8847,8.5923,8.7341,9583897,0
2000-11-22,8.6809,8.7519,8.5747,8.6012,7464789,0
2000-11-24,8.6012,8.6722,8.5923,8.6367,1583003,0
2000-11-27,8.6722,9.0622,8.6722,8.8136,8108479,0
2000-11-28,8.8404,9.2107,8.8226,9.0802,13345227,0
2000-11-29,9.0802,9.0802,8.8933,9.044,14021460,0
2000-11-30,8.9545,8.9545,8.6632,8.8578,13054569,0
2000-12-01,8.7341,8.8226,8.5923,8.5923,6989711,0
2000-12-04,8.5923,8.9902,8.548,8.9371,11057962,0
2000-12-05,8.5128,9.654,8.5128,9.547,14605477,0
2000-12-06,9.53,9.717,8.9371,8.9902,13672944,0
2000-12-07,8.9902,8.9902,8.7426,8.8226,9871389,0
2000-12-08,8.8404,8.9545,8.7426,8.8136,9958629,0
2000-12-11,8.4509,9.2819,8.3449,9.2374,24912620,0
2000-12-12,9.2374,9.556,9.115,9.407,12849800,0
2000-12-13,9.4774,9.556,9.2994,9.3366,8911282,0
2000-12-14,9.3366,9.407,9.15,9.256,9199673,0
2000-12-15,9.0622,9.2286,8.867,9.0802,10608649,0
2000-12-18,9.3971,9.3971,9.2374,9.3804,8460610,0
2000-12-19,9.1921,9.521,9.0802,9.0802,10380374,0
2000-12-20,8.8933,9.115,8.7959,8.8933,11806970,0
2000-12-21,8.867,9.3715,8.8404,9.2374,11351782,0
2000-12-22,9.2655,9.4516,9.044,9.1758,8912185,0
2000-12-26,9.1758,9.1833,8.8404,9.0167,6604581,0
2000-12-27,9.0167,9.3278,8.9019,9.2819,10049031,0
2000-12-28,9.2819,9.504,9.1833,9.4338,7221145,0
2000-12-29,9.521,10.121,9.407,9.832,10583333,0
2001-01-02,9.975,10.027,9.832,9.891,6505137,0
2001-01-03,9.858,11.705,9.858,11.705,22167910,0
2001-01-04,11.406,12.264,11.301,11.849,34658346,0
2001-01-05,11.724,11.743,11.255,11.448,13278323,0
2001-01-08,11.448,11.448,10.69,10.911,13116496,0
2001-01-09,10.893,11.026,10.494,10.715,9586609,0
2001-01-10,10.416,11.158,10.416,11.132,11539371,0
2001-01-11,11.106,11.282,10.874,11.035,11201255,0
2001-01-12,11.035,11.167,10.998,11.132,6851840,0
2001-01-16,10.884,10.998,10.618,10.938,13461396,0
2001-01-17,10.929,10.929,10.618,10.636,8878731,0
2001-01-18,10.618,10.618,10.177,10.196,15663675,0
2001-01-19,10.158,10.158,9.672,9.804,20274817,0
2001-01-22,10.077,10.398,10.001,10.149,13551801,0
2001-01-23,10.247,10.584,10.113,10.584,7444449,0
2001-01-24,10.602,10.602,10.317,10.451,7753639,0
2001-01-25,10.494,10.929,10.299,10.707,7495076,0
2001-01-26,10.893,10.893,10.584,10.787,8003156,0
2001-01-29,10.893,11.061,10.865,11.008,5227704,0
2001-01-30,11.158,11.255,10.884,11.22,10228036,0
2001-01-31,11.371,11.936,11.345,11.816,21239445,0
2001-02-01,11.816,12.151,11.503,12.043,19093212,0
2001-02-02,12.062,12.124,11.866,11.9,17372791,0
2001-02-05,11.849,11.858,11.603,11.734,15958849,0
2001-02-06,11.734,11.849,11.551,11.551,13091184,0
2001-02-07,11.494,11.652,11.448,11.541,11270869,0
2001-02-08,11.559,11.567,10.956,11.043,13045532,0
2001-02-09,11.551,12.062,11.551,11.825,25984831,0
2001-02-12,11.603,11.936,11.551,11.926,24159090,0
2001-02-13,11.926,12.485,11.734,12.424,27575066,0
2001-02-14,12.424,12.812,12.396,12.468,25590662,0
2001-02-15,12.727,12.812,12.406,12.574,20531116,0
2001-02-16,12.485,12.618,12.245,12.485,24486360,0
2001-02-20,12.542,13.131,12.532,12.882,20433023,0
2001-02-21,12.727,12.797,11.99,12,16764362,0
2001-02-22,12.034,12.043,11.743,11.963,10296747,0
2001-02-23,11.963,12.176,11.715,12.062,15838159,0
2001-02-26,12.591,13.159,12.532,13.019,26509185,0
2001-02-27,12.865,13.019,12.634,12.708,22032299,0
2001-02-28,12.662,12.812,12.151,12.355,11942127,0
2001-03-01,12.424,12.458,11.761,12.151,11934895,0
2001-03-02,11.982,12.69,11.858,12.618,11114013,0
2001-03-05,12.618,12.919,12.559,12.627,13783690,0
2001-03-06,12.78,13.159,12.736,13.019,13285555,0
2001-03-07,13.239,13.812,13.229,13.761,22270062,0
2001-03-08,13.752,14.274,13.682,13.682,29637672,0
2001-03-09,13.618,13.912,13.258,13.804,16223284,0
2001-03-12,13.7,13.7,13.14,13.176,15627514,0
2001-03-13,13.258,13.355,12.78,13.167,16223739,0
2001-03-14,12.717,13.104,12.717,12.974,13999309,0
2001-03-15,13.176,13.592,13.176,13.415,16526598,0
2001-03-16,13.307,13.469,13.06,13.265,14640282,0
2001-03-19,13.29,13.592,13.167,13.53,11903254,0
2001-03-20,13.626,14.159,13.618,13.776,20603437,0
2001-03-21,13.776,13.903,13.479,13.709,20422174,0
2001-03-22,13.592,13.592,12.201,12.736,27140216,0
2001-03-23,12.736,12.736,12.201,12.355,19999528,0
2001-03-26,12.69,12.69,12.424,12.574,16879180,0
2001-03-27,12.574,13.041,12.292,12.948,22657905,0
2001-03-28,12.762,12.901,12.627,12.708,14907433,0
2001-03-29,12.485,13.019,12.219,12.957,17215938,0
2001-03-30,13.034,13.167,12.78,12.919,15474727,0
2001-04-02,12.788,12.805,12.485,12.698,13310418,0
2001-04-03,12.745,12.911,12.311,12.618,11932637,0
2001-04-04,12.591,12.662,12.329,12.468,12854772,0
2001-04-05,12.698,12.911,12.542,12.855,10270527,0
2001-04-06,12.797,12.929,12.468,12.671,10371783,0
2001-04-09,12.671,12.745,12.185,12.245,15228372,0
2001-04-10,12.254,12.812,12.254,12.567,14672831,0
2001-04-11,12.974,12.974,12.142,12.371,26948101,0
2001-04-12,12.151,12.151,11.652,12.043,20714184,0
2001-04-16,11.841,12.027,11.816,11.936,11220240,0
2001-04-17,12,12,11.559,11.661,12309628,0
2001-04-18,11.761,13.258,11.743,13.104,31732367,0
2001-04-19,12.882,13.078,12.838,13.027,11860311,0
2001-04-20,12.974,13.06,12.643,12.882,12407268,0
2001-04-23,12.882,13.258,12.662,12.882,13986197,0
2001-04-24,12.591,12.69,12.424,12.559,13149950,0
2001-04-25,12.504,12.812,12.424,12.504,11882915,0
2001-04-26,12.708,13.027,12.618,12.882,8898624,0
2001-04-27,13.167,13.922,13.069,13.725,27032635,0
2001-04-30,13.847,14.07,13.804,13.922,19274024,0
2001-05-01,13.922,14.337,13.839,14.3,21145417,0
2001-05-02,14.319,14.337,14.042,14.192,11417775,0
2001-05-03,14.143,14.143,13.717,13.903,12550106,0
2001-05-04,13.592,14.3,13.512,14.192,15184526,0
2001-05-07,14.124,14.175,13.922,14.032,10818840,0
2001-05-08,14.032,14.051,13.682,13.822,10735212,0
2001-05-09,13.769,13.769,13.387,13.415,9455974,0
2001-05-10,13.847,14.345,13.812,14.15,15664581,0
2001-05-11,14.15,14.337,14.07,14.192,8998974,0
2001-05-14,14.238,14.319,14.167,14.319,8359352,0
2001-05-15,14.361,14.725,14.361,14.54,19437656,0
2001-05-16,14.532,14.626,14.31,14.532,15110846,0
2001-05-17,14.582,15.008,14.532,14.964,9543214,0
2001-05-18,15.044,15.185,14.822,15.114,12007221,0
2001-05-21,15.469,16.293,15.379,16.026,32379674,0
2001-05-22,15.803,16.026,15.574,15.69,16511228,0
2001-05-23,15.469,15.601,15.337,15.469,14658365,0
2001-05-24,15.591,16.033,15.362,15.857,14387600,0
2001-05-25,15.91,16.184,15.82,15.866,10195043,0
2001-05-29,16.043,16.061,15.379,15.548,13912065,0
2001-05-30,15.441,15.634,15.22,15.362,11446255,0
2001-05-31,15.362,15.423,15.088,15.362,12598023,0
2001-06-01,15.301,15.379,15.052,15.309,10272337,0
2001-06-04,15.379,15.574,15.245,15.486,6783586,0
2001-06-05,15.626,15.849,15.583,15.726,13136388,0
2001-06-06,15.69,15.99,15.681,15.929,10141248,0
2001-06-07,15.849,16.352,15.803,16.352,10511913,0
2001-06-08,16.327,16.327,16.14,16.256,3678603,0
2001-06-11,16.247,16.317,15.866,15.884,7010955,0
2001-06-12,15.754,16.104,15.591,16.071,6470332,0
2001-06-13,15.965,16.343,15.884,16.327,10317091,0
2001-06-14,16.265,16.327,15.973,16.113,7911845,0
2001-06-15,16.104,16.14,15.857,15.99,9862348,0
2001-06-18,16.008,16.627,15.98,16.468,11955237,0
2001-06-19,16.538,16.812,16.538,16.786,14371329,0
2001-06-20,16.857,17.336,16.812,17.098,16003146,0
2001-06-21,17.016,17.617,16.971,17.431,16816347,0
2001-06-22,17.431,17.431,16.884,17.016,15301600,0
2001-06-25,17.193,17.193,16.478,16.689,15565133,0
2001-06-26,16.689,16.768,16.512,16.749,13755667,0
2001-06-27,16.749,16.876,16.247,16.256,15157854,0
2001-06-28,16.53,16.796,16.512,16.663,13658026,0
2001-06-29,16.663,16.663,16.026,16.026,16331322,0
2001-07-02,16.415,17.272,16.265,16.389,9400600,0
2001-07-03,16.538,16.575,16.335,16.352,5856699,0
2001-07-05,16.468,16.468,15.929,15.999,8034347,0
2001-07-06,16.026,16.026,15.203,15.291,10962360,0
2001-07-09,15.309,15.388,15.105,15.203,10358446,0
2001-07-10,15.486,15.644,14.804,14.92,9982362,0
2001-07-11,14.92,15.337,14.866,15.264,12451562,0
2001-07-12,15.337,16.371,15.337,16.168,13512248,0
2001-07-13,15.82,16.104,15.644,16.104,8706966,0
2001-07-16,16.089,16.38,15.973,16.052,9329860,0
2001-07-17,16.052,16.229,15.82,16.123,5176626,0
2001-07-18,16.158,16.929,16.158,16.796,16892513,0
2001-07-19,17.353,17.353,16.989,17.123,11287591,0
2001-07-20,17.413,17.512,17.21,17.282,9995017,0
2001-07-23,17.353,17.372,16.857,16.921,5955019,0
2001-07-24,16.989,17.061,16.352,16.468,6979313,0
2001-07-25,16.486,16.955,16.415,16.911,10486595,0
2001-07-26,16.929,17.353,16.832,17.353,9585706,0
2001-07-27,17.21,17.282,17.07,17.193,5596782,0
2001-07-30,17.193,17.431,17.193,17.336,5201487,0
2001-07-31,17.15,17.255,16.618,16.876,10367716,0
2001-08-01,16.706,16.749,16.327,16.406,10101922,0
2001-08-02,16.663,16.706,16.293,16.547,7759742,0
2001-08-03,16.441,16.53,16.089,16.327,5189959,0
2001-08-06,16.575,16.575,15.91,16.089,8658373,0
2001-08-07,15.98,16.352,15.884,16.089,9539373,0
2001-08-08,16.176,16.468,15.735,15.811,8991968,0
2001-08-09,15.82,16.104,15.529,15.866,8320253,0
2001-08-10,15.91,16.043,15.644,15.965,5016155,0
2001-08-13,15.955,16.265,15.803,16.104,7088024,0
2001-08-14,16.149,16.637,16.149,16.434,7649218,0
2001-08-15,16.547,16.618,16.033,16.123,4054013,0
2001-08-16,16.104,16.113,15.644,15.955,5709793,0
2001-08-17,15.849,15.849,15.388,15.486,5104751,0
2001-08-20,15.529,16.74,15.529,16.724,14871046,0
2001-08-21,16.796,17.237,16.618,17.079,18144631,0
2001-08-22,17.237,17.327,16.849,17.15,10211991,0
2001-08-23,17.272,17.272,16.502,16.547,7400378,0
2001-08-24,16.663,17.372,16.53,17.327,9930830,0
2001-08-27,17.193,17.327,16.796,17.016,6568647,0
2001-08-28,17.336,17.353,16.849,17.042,8189391,0
2001-08-29,17.061,17.098,16.575,16.627,9839973,0
2001-08-30,16.706,16.812,16.026,16.131,13439021,0
2001-08-31,16.247,16.547,16.229,16.441,9686735,0
2001-09-04,16.486,16.893,16.247,16.512,7852178,0
2001-09-05,16.352,16.352,15.754,16.211,8638031,0
2001-09-06,16.219,16.308,15.245,15.379,13976255,0
2001-09-07,14.582,14.671,13.479,14.143,30061444,0
2001-09-10,14.143,14.361,13.7,14.08,14222612,0
2001-09-17,13.258,13.258,12.513,12.551,14989924,0
2001-09-18,12.652,13.93,12.652,12.78,18329061,0
2001-09-19,12.788,13.15,12.194,12.911,12706508,0
2001-09-20,12.504,12.532,11.825,12.44,14453596,0
2001-09-21,11.338,12.468,11.043,11.892,18745828,0
2001-09-24,12.424,13.104,12.381,13.019,12339012,0
2001-09-25,13.019,13.539,12.812,13.469,13640396,0
2001-09-26,13.469,13.663,13.212,13.479,12301492,0
2001-09-27,13.46,13.53,13.113,13.442,8889583,0
2001-09-28,13.442,13.998,13.239,13.982,9996828,0
2001-10-01,13.812,13.812,13.258,13.479,11164415,0
2001-10-02,13.653,14.032,13.479,14.032,10705156,0
2001-10-03,14.032,14.999,13.922,14.901,13401505,0
2001-10-04,15.008,15.008,14.274,14.31,8833533,0
2001-10-05,14.319,14.496,13.812,14.274,9943488,0
2001-10-08,14.097,14.265,13.847,13.912,7387942,0
2001-10-09,13.786,13.847,13.442,13.442,10516883,0
2001-10-10,13.37,14.133,13.362,14.051,9926082,0
2001-10-11,14.626,15.132,14.238,15.025,14244536,0
2001-10-12,15.025,15.327,14.6,15.327,10652040,0
2001-10-15,15.114,15.291,14.936,15.245,9333023,0
2001-10-16,14.582,15.362,14.582,15.337,25602639,0
2001-10-17,15.441,15.512,14.822,14.822,11085762,0
2001-10-18,14.849,15.203,14.698,14.964,10196621,0
2001-10-19,14.964,15.22,14.716,15.203,5811949,0
2001-10-22,15.088,15.345,14.804,15.194,7250755,0
2001-10-23,15.327,15.777,15.079,15.469,9254144,0
2001-10-24,15.469,15.644,15.141,15.159,5507734,0
2001-10-25,14.981,15.469,14.626,15.45,11299568,0
2001-10-26,15.45,15.469,15.185,15.362,7046890,0
2001-10-29,15.141,15.141,14.901,14.945,6583340,0
2001-10-30,14.832,14.832,14.319,14.496,9593615,0
2001-10-31,14.582,15.362,14.582,15.07,11662324,0
2001-11-01,15.185,15.69,14.892,15.522,8729564,0
2001-11-02,15.583,16.618,15.539,16.265,15558805,0
2001-11-05,16.459,17.033,16.459,16.947,10369977,0
2001-11-06,16.929,17.372,16.575,17.353,13443993,0
2001-11-07,17.237,17.431,17.061,17.193,9828447,0
2001-11-08,17.372,17.654,17.219,17.237,11476768,0
2001-11-09,17.282,17.282,16.939,16.981,10735663,0
2001-11-12,17.115,17.413,16.618,17.317,6535647,0
2001-11-13,17.679,18.122,17.585,17.981,14725720,0
2001-11-14,18.186,18.645,18.16,18.584,13559939,0
2001-11-15,18.493,18.84,18.281,18.434,13956141,0
2001-11-16,18.238,18.362,17.617,17.831,16804594,0
2001-11-19,18.229,19.044,18.122,19.044,20958507,0
2001-11-20,19.044,19.044,18.442,18.584,12383764,0
2001-11-21,18.6,18.6,18.034,18.539,7486261,0
2001-11-23,18.645,18.954,18.584,18.945,3408289,0
2001-11-26,18.964,19.123,18.567,18.927,10241370,0
2001-11-27,18.927,19.274,18.697,19.071,17107680,0
2001-11-28,19.071,19.363,18.893,19.311,13323523,0
2001-11-29,19.292,19.403,18.964,19.228,14402969,0
2001-11-30,19.363,20.132,19.346,20.025,18956024,0
2001-12-03,19.909,20.255,19.85,20.132,13173679,0
2001-12-04,20.069,20.113,19.797,20.113,16688875,0
2001-12-05,20.237,20.838,20.168,20.689,12362742,0
2001-12-06,20.635,20.635,20.337,20.457,9165996,0
2001-12-07,20.327,20.617,20.291,20.466,6625600,0
2001-12-10,20.413,20.44,20.168,20.193,8196169,0
2001-12-11,20.193,20.398,19.928,20.113,7803360,0
2001-12-12,20.159,20.475,20.113,20.398,6614298,0
2001-12-13,20.309,20.327,20.007,20.149,7302966,0
2001-12-14,20.327,20.398,19.999,20.283,8134020,0
2001-12-17,20.016,20.44,20.016,20.264,6209738,0
2001-12-18,20.513,20.707,20.113,20.227,8649783,0
2001-12-19,20.264,20.447,20.132,20.44,7474513,0
2001-12-20,20.592,20.855,20.353,20.44,5611477,0
2001-12-21,20.725,20.998,20.457,20.998,8369525,0
2001-12-24,20.998,21.104,20.929,20.937,2651821,0
2001-12-26,20.937,21.599,20.779,20.937,7028587,0
2001-12-27,21.131,21.131,20.3,20.617,8954902,0
2001-12-28,20.707,20.761,20.559,20.651,5765164,0
2001-12-31,20.559,20.734,20.381,20.513,5365797,0
2002-01-02,20.337,20.389,19.67,20.053,10523438,0
2002-01-03,20.016,20.113,19.247,19.558,14035469,0
2002-01-04,19.752,20.06,19.67,19.891,11224761,0
2002-01-07,20.113,20.159,19.595,19.643,8401393,0
2002-01-08,19.689,19.974,19.468,19.549,7290758,0
2002-01-09,19.652,19.67,19.071,19.071,10391900,0
2002-01-10,19.247,19.329,18.964,19.089,7547737,0
2002-01-11,19.089,19.201,18.381,18.575,15619827,0
2002-01-14,18.78,19.026,18.627,18.9,10603673,0
2002-01-15,19.008,19.026,18.263,18.567,16612255,0
2002-01-16,18.548,18.548,18.132,18.141,11381388,0
2002-01-17,18.186,18.567,17.742,18.424,18694523,0
2002-01-18,18.16,19.265,18.16,19.184,18207690,0
2002-01-22,19.184,19.643,19.113,19.403,10860427,0
2002-01-23,19.363,19.881,19.228,19.752,10545814,0
2002-01-24,19.85,20.053,19.373,19.715,14179443,0
2002-01-25,19.558,19.865,19.363,19.752,13196732,0
2002-01-28,19.865,20.291,19.67,20.237,8784036,0
2002-01-29,20.237,20.485,19.292,19.336,9936254,0
2002-01-30,19.403,19.823,19.132,19.797,10530671,0
2002-01-31,19.841,20.447,19.814,20.362,7605822,0
2002-02-01,20.398,20.457,20.132,20.193,9385684,0
2002-02-04,20.559,20.838,20.353,20.494,13279453,0
2002-02-05,20.531,20.734,20.291,20.337,10231430,0
2002-02-06,20.413,20.413,19.909,19.955,7054800,0
2002-02-07,19.955,20.149,19.228,19.265,10917382,0
2002-02-08,19.228,19.999,19.113,19.974,9651022,0
2002-02-11,19.909,20.362,19.891,20.168,7269515,0
2002-02-12,20.053,20.219,19.955,20.122,3766297,0
2002-02-13,20.113,20.592,20.113,20.398,8925523,0
2002-02-14,20.635,20.752,20.246,20.389,5713634,0
2002-02-15,20.494,20.513,20.025,20.149,7515422,0
2002-02-19,19.928,20.513,19.833,19.865,6651368,0
2002-02-20,19.85,20.327,19.77,20.273,7459594,0
2002-02-21,20.273,20.761,20.096,20.113,7254598,0
2002-02-22,20.007,20.353,19.624,20.353,9619384,0
2002-02-25,20.779,21.113,20.617,20.989,16090166,0
2002-02-26,20.989,21.078,20.291,20.541,14643445,0
2002-02-27,20.973,20.998,19.891,19.982,12854321,0
2002-02-28,19.955,20.193,19.201,19.999,16972295,0
2002-03-01,19.891,19.999,19.089,19.439,12867882,0
2002-03-04,18.918,19.132,18.424,19.132,26111400,0
2002-03-05,18.789,18.866,18.272,18.407,17305214,0
2002-03-06,18.52,19.008,18.493,18.998,9547061,0
2002-03-07,19.228,19.373,18.584,19.026,12156165,0
2002-03-08,19.363,19.458,18.771,18.893,10283861,0
2002-03-11,18.671,18.84,18.381,18.671,10551916,0
2002-03-12,18.584,19.42,18.52,19.282,8552368,0
2002-03-13,19.22,19.468,18.945,19.43,8449988,0
2002-03-14,19.403,19.797,19.282,19.346,7651028,0
2002-03-15,19.549,19.814,19.201,19.814,10150289,0
2002-03-18,19.928,19.946,19.265,19.373,8075030,0
2002-03-19,19.403,19.865,19.403,19.617,7929928,0
2002-03-20,19.363,19.99,19.311,19.841,8782226,0
2002-03-21,19.752,19.999,19.624,19.814,9133224,0
2002-03-22,19.752,20.149,19.61,19.9,7277197,0
2002-03-25,20.088,20.088,19.403,19.42,7253238,0
2002-03-26,19.32,19.558,19.155,19.42,9022025,0
2002-03-27,19.486,19.512,19.228,19.311,9627972,0
2002-03-28,19.449,19.449,18.918,19.22,9873875,0
2002-04-01,19.008,19.21,18.866,19.106,9728549,0
2002-04-02,19.106,19.201,18.964,18.982,9456881,0
2002-04-03,18.964,19.155,18.52,18.584,9368507,0
2002-04-04,18.762,19.044,18.743,18.884,6357097,0
2002-04-05,19.184,19.42,19.132,19.228,7712050,0
2002-04-08,19.228,19.577,19.132,19.531,4333140,0
2002-04-09,19.531,19.85,19.449,19.814,5682221,0
2002-04-10,19.833,20.007,19.679,19.982,7581639,0
2002-04-11,19.982,20.193,19.468,19.512,6575200,0
2002-04-12,19.558,19.974,19.468,19.788,5372353,0
2002-04-15,19.788,19.797,19.373,19.512,3925861,0
2002-04-16,19.558,19.974,19.38,19.974,5948691,0
2002-04-17,19.872,19.872,19.468,19.531,5269290,0
2002-04-18,19.733,19.797,19.468,19.689,6898624,0
2002-04-19,19.706,19.865,19.661,19.67,3973103,0
2002-04-22,19.805,19.964,19.468,19.595,5483326,0
2002-04-23,19.706,19.841,19.486,19.567,4292687,0
2002-04-24,19.706,19.823,19.044,19.155,6694309,0
2002-04-25,18.866,19.292,18.83,19.184,8236856,0
2002-04-26,19.292,19.38,18.918,18.945,5343200,0
2002-04-29,19.008,19.026,18.789,18.803,5031753,0
2002-04-30,18.789,19.026,18.567,18.687,9972643,0
2002-05-01,18.733,18.964,18.449,18.866,7784375,0
2002-05-02,18.964,19.301,18.893,19.22,6984737,0
2002-05-03,19.22,19.403,19.026,19.274,6912185,0
2002-05-06,19.184,19.21,18.52,18.52,5707305,0
2002-05-07,18.52,18.762,18.317,18.442,9090736,0
2002-05-08,18.671,18.856,18.398,18.6,7212561,0
2002-05-09,18.627,19.123,18.6,18.918,11462301,0
2002-05-10,18.936,18.936,18.372,18.476,4867211,0
2002-05-13,18.449,18.558,18.238,18.407,5616672,0
2002-05-14,18.671,19.387,18.671,19.336,8273692,0
2002-05-15,19.155,19.558,19.155,19.449,6647978,0
2002-05-16,19.329,19.54,19.247,19.292,4586278,0
2002-05-17,19.403,19.805,19.311,19.788,6935691,0
2002-05-20,20.475,20.855,20.457,20.689,22410418,0
2002-05-21,20.734,20.838,20.371,20.389,19275153,0
2002-05-22,20.219,20.787,20.219,20.761,14374040,0
2002-05-23,20.883,21.22,20.761,21.22,11320139,0
2002-05-24,21.609,22.087,21.194,21.255,13784370,0
2002-05-28,21.299,21.37,20.513,21.211,16017837,0
2002-05-29,21.033,21.478,21.033,21.238,14131978,0
2002-05-30,21.113,21.255,20.989,21.169,12486372,0
2002-05-31,21.016,21.342,20.219,20.838,28188470,0
2002-06-03,20.779,20.838,19.99,19.999,10800078,0
2002-06-04,20.044,20.413,19.891,20.337,13138875,0
2002-06-05,20.457,21.104,20.44,20.966,12792616,0
2002-06-06,21.104,21.104,20.337,20.485,9007560,0
2002-06-07,20.457,20.642,20.122,20.485,9496657,0
2002-06-10,20.707,21.043,20.651,20.779,6707419,0
2002-06-11,21.033,21.451,20.838,20.838,10391673,0
2002-06-12,20.689,21.131,20.592,20.998,10533156,0
2002-06-13,20.9,21.06,20.353,20.689,7821667,0
2002-06-14,20.689,20.734,20.113,20.697,10501061,0
2002-06-17,20.707,21.22,20.592,21.121,10966880,0
2002-06-18,21.078,21.104,19.909,19.974,19453479,0
2002-06-19,19.974,20.541,19.909,20.053,11896247,0
2002-06-20,20.291,20.44,19.624,19.706,9246689,0
2002-06-21,19.558,19.974,19.531,19.624,8584689,0
2002-06-24,19.449,20.113,19.336,19.706,12176956,0
2002-06-25,19.999,20.337,19.468,19.624,8374949,0
2002-06-26,19.265,19.752,19.155,19.624,12216057,0
2002-06-27,19.805,20.209,19.228,20.193,11167126,0
2002-06-28,20.016,20.353,19.689,20.069,10374947,0
2002-07-01,20.069,20.309,19.531,19.61,7138200,0
2002-07-02,19.61,19.706,19.071,19.363,11173229,0
2002-07-03,19.311,19.504,18.476,19.468,12846184,0
2002-07-05,19.67,20.246,19.661,20.193,3878854,0
2002-07-08,20.291,20.522,19.909,20.44,7416198,0
2002-07-09,20.413,20.485,19.577,19.733,9203742,0
2002-07-10,19.733,19.955,18.982,19.044,11751599,0
2002-07-11,18.789,19.346,17.936,19.089,16757581,0
2002-07-12,18.122,18.434,17.381,17.76,32729086,0
2002-07-15,17.636,18.122,16.812,18.122,19044165,0
2002-07-16,17.715,17.902,16.486,16.618,26026190,0
2002-07-17,17.016,17.372,16.14,16.876,18002694,0
2002-07-18,16.796,17.45,16.627,16.732,12769564,0
2002-07-19,16.247,16.53,15.849,15.929,11782109,0
2002-07-22,15.583,16.071,14.892,15.432,17664126,0
2002-07-23,15.441,16.026,15.025,15.122,15300925,0
2002-07-24,14.6,16.575,14.45,16.575,18983821,0
2002-07-25,16.343,16.343,15.203,15.504,17143843,0
2002-07-26,15.557,16.194,15.245,15.726,13114690,0
2002-07-29,15.884,16.689,15.884,16.637,11727869,0
2002-07-30,16.53,17.042,16.176,16.832,12244309,0
2002-07-31,16.84,16.857,16.176,16.732,11906869,0
2002-08-01,16.468,16.618,15.469,15.662,9986654,0
2002-08-02,15.423,15.486,14.361,14.804,16928675,0
2002-08-05,14.832,15.337,14.787,14.866,10374496,0
2002-08-06,15.114,16.131,15.07,15.754,11944841,0
2002-08-07,15.999,16.158,15.644,16.123,12632602,0
2002-08-08,16.089,16.089,14.849,15.566,21286450,0
2002-08-09,15.345,15.644,15.167,15.397,12632149,0
2002-08-12,14.981,15.379,14.883,15.309,10840084,0
2002-08-13,15.159,16.089,15.114,15.236,9365342,0
2002-08-14,15.423,16.265,15.291,16.247,12369745,0
2002-08-16,16.663,16.663,16.168,16.265,9225669,0
2002-08-19,17.458,18.16,17.07,18.122,26779496,0
2002-08-20,18.122,18.627,18.034,18.567,18597563,0
2002-08-21,18.789,19.062,18.6,18.927,16617682,0
2002-08-22,19.008,19.531,18.83,19.449,12268718,0
2002-08-23,19.403,19.42,18.822,18.927,10999876,0
2002-08-26,19.008,19.165,18.594,19.123,11170970,0
2002-08-27,19.155,19.301,18.449,18.548,9240134,0
2002-08-28,18.229,18.442,17.936,18.141,8614525,0
2002-08-29,17.981,18.362,17.857,18.141,8660406,0
2002-08-30,18.079,18.627,18.042,18.281,6624246,0
2002-09-03,18.177,18.344,17.788,18.132,10645487,0
2002-09-04,18.122,18.789,18.008,18.679,14762785,0
2002-09-05,18.229,19.008,18.202,18.679,10965295,0
2002-09-06,19.113,19.558,19.097,19.458,15583893,0
2002-09-09,19.449,19.531,19.008,19.486,12660851,0
2002-09-10,19.595,19.715,19.265,19.67,9907550,0
2002-09-11,19.595,20.246,19.567,19.974,9184534,0
2002-09-12,19.872,19.872,19.256,19.311,8733406,0
2002-09-13,19.184,19.872,19.149,19.872,7181819,0
2002-09-17,20.309,20.337,19.468,19.468,9733745,0
2002-09-18,19.363,19.909,19.071,19.805,13631132,0
2002-09-19,19.531,19.643,19.071,19.132,7992987,0
2002-09-20,19.132,19.292,18.687,18.733,11142492,0
2002-09-23,18.679,18.679,17.875,18.246,13309967,0
2002-09-24,18.254,18.326,17.495,17.946,11674756,0
2002-09-25,18.229,18.567,17.831,18.398,15281486,0
2002-09-26,18.501,19.329,18.398,19.292,13935574,0
2002-09-27,19.228,19.42,18.733,18.771,13508633,0
2002-09-30,18.619,18.627,17.981,18.299,16476648,0
2002-10-01,18.299,18.687,17.585,18.645,19262722,0
2002-10-02,18.627,18.705,17.963,18.194,12430094,0
2002-10-03,17.788,18.06,17.45,17.636,14506483,0
2002-10-04,17.902,17.981,16.84,17.617,19539362,0
2002-10-07,17.495,17.654,16.493,16.557,19111295,0
2002-10-08,16.796,17.788,16.627,17.397,18842789,0
2002-10-09,17.193,17.237,16.308,16.575,15405113,0
2002-10-10,16.301,16.768,16.131,16.38,19634966,0
2002-10-11,16.812,17.476,16.699,17.193,14374265,0
2002-10-14,17.131,17.981,17.016,17.549,9700521,0
2002-10-15,18.344,18.866,18.299,18.548,16329512,0
2002-10-16,18.558,18.567,18.16,18.501,10922807,0
2002-10-17,19.228,19.228,18.679,18.9,12920542,0
2002-10-18,18.9,19.521,18.662,19.521,10407491,0
2002-10-21,19.256,19.706,18.789,19.624,11020669,0
2002-10-22,19.521,19.814,18.927,19.123,10197301,0
2002-10-23,19.008,19.346,18.789,19.123,11138651,0
2002-10-24,19.449,19.814,19.228,19.373,14284990,0
2002-10-25,19.256,19.549,19.155,19.387,9024286,0
2002-10-28,19.504,19.512,18.762,18.893,7165320,0
2002-10-29,18.796,19.42,18.372,19.329,12157970,0
2002-10-30,19.329,19.329,18.812,18.991,9280583,0
2002-10-31,18.991,19.14,18.299,18.449,9606498,0
2002-11-01,18.459,18.679,18.017,18.619,14383985,0
2002-11-04,18.662,18.789,18.186,18.22,10315055,0
2002-11-05,18.151,18.52,18.079,18.52,8426930,0
2002-11-06,18.619,18.636,17.981,18.407,10428515,0
2002-11-07,18.238,18.362,17.585,17.672,12519597,0
2002-11-08,17.679,17.84,17.237,17.45,7253696,0
2002-11-11,17.413,17.512,16.971,17.115,7111079,0
2002-11-12,17.115,17.902,17.115,17.486,11083953,0
2002-11-13,17.486,17.981,17.219,17.822,9097063,0
2002-11-14,18.194,18.619,18.079,18.52,9963149,0
2002-11-15,18.501,19.017,18.398,18.789,13208034,0
2002-11-18,19.373,19.373,17.928,17.999,22212207,0
2002-11-19,17.999,17.999,16.749,17.237,35374131,0
2002-11-20,17.381,17.44,16.724,16.749,27546813,0
2002-11-21,17.141,17.53,16.759,17.317,19319450,0
2002-11-22,17.317,17.557,17.16,17.193,11022252,0
2002-11-25,17.3,17.795,17.202,17.636,12845733,0
2002-11-26,17.902,18.567,17.381,17.53,11390654,0
2002-11-27,17.884,18.442,17.795,18.344,11140231,0
2002-11-29,18.485,18.567,18.281,18.344,4718496,0
2002-12-02,18.789,18.866,18.079,18.202,10926193,0
2002-12-03,18.202,18.281,17.751,17.875,10580167,0
2002-12-04,17.662,18.52,17.575,18.398,11353589,0
2002-12-05,18.398,18.501,18.079,18.194,8563218,0
2002-12-06,17.973,18.186,17.679,18.042,10129948,0
2002-12-09,18.042,18.042,17.512,17.617,10083840,0
2002-12-10,17.662,18.042,17.6,17.954,9394953,0
2002-12-11,17.733,17.857,17.413,17.592,9551801,0
2002-12-12,17.733,17.76,17.44,17.592,5740529,0
2002-12-13,17.29,17.431,17.016,17.202,8674193,0
2002-12-16,17.088,17.654,17.016,17.654,9921110,0
2002-12-17,17.654,17.654,17.07,17.16,8805052,0
2002-12-18,17.177,17.309,16.768,16.893,9406250,0
2002-12-19,16.911,17.219,16.646,16.716,9247362,0
2002-12-20,16.939,17.088,16.52,16.955,11761770,0
2002-12-23,16.955,16.955,16.434,16.575,7879981,0
2002-12-24,16.361,16.389,16.211,16.293,4471686,0
2002-12-26,16.293,16.796,16.293,16.502,6013553,0
2002-12-27,16.459,16.53,16.14,16.274,4994688,0
2002-12-30,16.274,16.796,16.247,16.732,11648988,0
2002-12-31,16.732,16.893,16.493,16.583,7211199,0
2003-01-02,16.749,17.467,16.749,17.397,11712497,0
2003-01-03,17.397,17.397,15.973,16.327,35436287,0
2003-01-06,16.468,16.575,16.14,16.14,17900765,0
2003-01-07,16.361,16.575,16.247,16.335,16126098,0
2003-01-08,16.389,16.706,16.317,16.434,12486599,0
2003-01-09,16.618,17.042,16.618,16.989,16935683,0
2003-01-10,16.866,17.265,16.778,16.998,8238662,0
2003-01-13,17.237,17.246,16.759,16.822,7686058,0
2003-01-14,16.361,16.822,16.361,16.689,9519710,0
2003-01-15,16.812,16.921,16.646,16.812,9092319,0
2003-01-16,16.832,16.998,16.592,16.732,8924616,0
2003-01-17,16.673,16.716,16.229,16.238,12142604,0
2003-01-21,16.352,16.389,15.769,15.769,11877035,0
2003-01-22,15.777,15.973,15.548,15.548,13530784,0
2003-01-23,15.644,15.811,15.397,15.486,14315727,0
2003-01-24,15.486,15.512,14.981,15.098,11943487,0
2003-01-27,15.098,15.45,15.044,15.22,12149159,0
2003-01-28,15.327,15.512,15.291,15.309,10460383,0
2003-01-29,15.309,15.441,15.098,15.318,8567286,0
2003-01-30,15.441,15.644,14.981,15.044,9954109,0
2003-01-31,14.999,15.469,14.981,15.122,12339913,0
2003-02-03,15.283,15.726,15.264,15.617,12103502,0
2003-02-04,15.617,15.617,15.264,15.388,7127125,0
2003-02-05,15.486,15.591,15.283,15.318,7990048,0
2003-02-06,15.318,15.574,15.167,15.327,10593504,0
2003-02-07,15.591,15.681,14.955,15.079,7925633,0
2003-02-10,15.185,15.264,14.883,15.22,7111533,0
2003-02-11,15.379,15.504,15.15,15.301,7674308,0
2003-02-12,15.264,15.486,15.15,15.159,5121702,0
2003-02-13,15.176,15.176,14.761,15.044,6155944,0
2003-02-14,14.999,15.469,14.832,15.469,10576779,0
2003-02-18,15.486,15.999,15.469,15.777,8355511,0
2003-02-19,15.726,15.84,15.469,15.486,7266124,0
2003-02-20,15.441,15.69,15.423,15.469,8270985,0
2003-02-21,15.486,16.043,15.406,15.938,10721203,0
2003-02-24,16.749,17.033,16.415,16.857,29505225,0
2003-02-25,16.706,17.088,16.415,17.088,17465008,0
2003-02-26,16.971,17.549,16.971,17.255,15713851,0
2003-02-27,17.458,17.476,16.989,17.177,10996939,0
2003-02-28,17.255,17.521,17.255,17.388,10881669,0
2003-03-03,17.495,17.636,17.3,17.381,14514846,0
2003-03-04,16.989,17.255,16.592,16.609,18522073,0
2003-03-05,16.706,16.732,16.327,16.646,14470094,0
2003-03-06,16.557,16.857,16.371,16.575,10751259,0
2003-03-07,16.575,16.893,15.91,16.832,11833189,0
2003-03-10,16.637,16.778,16.283,16.361,8719621,0
2003-03-11,16.327,16.451,16.043,16.104,10139666,0
2003-03-12,16.016,16.352,15.69,16.327,8563672,0
2003-03-13,16.493,17.15,16.459,17.07,12048131,0
2003-03-14,17.07,17.423,16.964,17.272,10864721,0
2003-03-17,17.255,17.778,16.939,17.742,15330756,0
2003-03-18,17.742,17.822,17.317,17.822,11170970,0
2003-03-19,17.608,18.211,17.6,18.113,10758721,0
2003-03-20,18.442,18.442,17.697,18.211,9895121,0
2003-03-21,18.539,18.884,18.299,18.822,11940320,0
2003-03-24,18.381,18.381,17.918,18.042,10630341,0
2003-03-25,18.051,18.485,18.051,18.362,10852289,0
2003-03-26,18.344,18.803,18.317,18.6,10795559,0
2003-03-27,18.372,18.567,18.246,18.442,6635096,0
2003-03-28,18.407,18.407,18.034,18.122,10341499,0
2003-03-31,17.936,18.238,17.697,18.06,10102599,0
2003-04-01,18.16,18.29,17.831,18.202,10493378,0
2003-04-02,18.84,18.998,18.362,18.724,10515530,0
2003-04-03,18.964,19.247,18.733,19.044,11340027,0
2003-04-04,19.044,19.256,18.866,19.089,9029712,0
2003-04-07,19.468,19.601,19.184,19.201,12343980,0
2003-04-08,19.201,19.237,18.954,19.079,14037958,0
2003-04-09,19.155,19.336,18.803,18.866,10903144,0
2003-04-10,18.9,19.329,18.876,19.311,10595535,0
2003-04-11,19.595,19.67,19.346,19.42,9387264,0
2003-04-14,19.42,19.689,19.21,19.661,7913202,0
2003-04-15,19.643,20.201,19.512,20.096,13911837,0
2003-04-16,20.113,20.209,19.706,19.779,11109040,0
2003-04-17,19.779,20.255,19.61,20.193,11397658,0
2003-04-21,20.193,20.273,19.946,20.159,10323867,0
2003-04-22,19.974,20.353,19.937,20.219,10249738,0
2003-04-23,20.132,20.159,19.865,19.982,11944159,0
2003-04-24,19.779,19.928,19.617,19.823,7703011,0
2003-04-25,19.909,19.928,19.531,19.652,6016492,0
2003-04-28,19.652,19.909,19.531,19.857,7863706,0
2003-04-29,19.909,20.149,19.779,19.779,10016035,0
2003-04-30,19.733,19.733,19.311,19.42,15788435,0
2003-05-01,19.311,19.32,18.847,19.247,12003606,0
2003-05-02,19.292,19.752,19.265,19.531,10840536,0
2003-05-05,19.67,19.77,19.486,19.486,7914560,0
2003-05-06,19.643,20.096,19.61,19.689,11619834,0
2003-05-07,19.624,20.025,19.558,19.788,8415409,0
2003-05-08,19.706,20.088,19.643,19.733,8745838,0
2003-05-09,19.823,20.053,19.634,20.035,6238438,0
2003-05-12,20.044,20.541,19.865,20.44,9396306,0
2003-05-13,20.309,20.371,20.096,20.149,8105767,0
2003-05-14,20.193,20.337,19.661,19.706,8054010,0
2003-05-15,19.909,19.946,19.43,19.833,12641868,0
2003-05-16,19.76,19.833,19.449,19.601,10497450,0
2003-05-19,18.715,18.803,17.742,17.831,37182245,0
2003-05-20,18.025,18.202,16.902,17.255,50448813,0
2003-05-21,17.255,17.875,17.255,17.795,19518343,0
2003-05-22,17.902,17.902,17.636,17.76,9944616,0
2003-05-23,17.76,17.77,17.495,17.636,8320253,0
2003-05-27,17.645,18.229,17.54,18.017,14429864,0
2003-05-28,18.229,18.52,17.742,18.299,11467497,0
2003-05-29,18.299,18.539,18.141,18.186,12054006,0
2003-05-30,18.424,18.743,18.299,18.697,12454278,0
2003-06-02,18.847,19.071,18.627,18.671,13665032,0
2003-06-03,18.671,19.43,18.671,19.354,16513941,0
2003-06-04,19.373,19.706,19.32,19.643,14012190,0
2003-06-05,19.42,19.946,19.373,19.865,9878171,0
2003-06-06,19.974,20.016,19.42,19.449,13895117,0
2003-06-09,19.449,19.512,18.936,18.964,12010160,0
2003-06-10,18.982,19.661,18.982,19.567,10631924,0
2003-06-11,19.567,19.567,19.165,19.521,10814545,0
2003-06-12,19.558,19.85,19.531,19.805,9595199,0
2003-06-13,19.733,19.779,19.43,19.531,10144413,0
2003-06-16,19.779,20.016,19.595,19.99,9147013,0
2003-06-17,19.99,20.113,19.797,20.007,10407491,0
2003-06-18,19.865,20.283,19.833,20.053,9097745,0
2003-06-19,20.053,20.149,19.723,19.805,8379244,0
2003-06-20,19.805,19.891,19.449,19.558,10075253,0
2003-06-23,19.486,19.531,19.044,19.155,8820873,0
2003-06-24,19.089,19.346,19.071,19.184,7233578,0
2003-06-25,19.336,19.857,19.123,19.201,10595535,0
2003-06-26,19.201,19.329,18.927,19.311,8776577,0
2003-06-27,19.329,19.468,19.026,19.079,5758610,0
2003-06-30,19.071,19.329,18.954,19.008,7757027,0
2003-07-01,18.945,18.964,18.501,18.822,11523776,0
2003-07-02,18.9,19.026,18.771,18.83,8691596,0
2003-07-03,18.645,18.78,18.584,18.636,5151989,0
2003-07-07,18.893,19.282,18.724,19.247,9428175,0
2003-07-08,19.346,20.227,19.346,20.044,14511230,0
2003-07-09,20.088,20.113,19.891,19.891,9791828,0
2003-07-10,19.891,20.044,19.891,20.007,11910936,0
2003-07-11,20.219,20.892,20.193,20.734,16533379,0
2003-07-14,20.855,21.088,20.689,20.892,10591922,0
2003-07-15,21.052,21.255,20.531,20.838,11967894,0
2003-07-16,20.822,20.981,20.599,20.831,8347603,0
2003-07-17,20.795,21.052,20.607,20.635,7674533,0
2003-07-18,20.734,20.892,20.531,20.813,6498356,0
2003-07-21,20.689,20.9,20.559,20.577,7295960,0
2003-07-22,20.227,20.973,20.227,20.795,9860085,0
2003-07-23,20.795,21.033,20.697,21.016,6157751,0
2003-07-24,21.033,21.272,20.838,20.838,7623902,0
2003-07-25,20.883,21.388,20.855,21.335,8010615,0
2003-07-28,21.335,21.557,21.22,21.388,7871390,0
2003-07-29,21.379,21.415,20.929,21.016,10376074,0
2003-07-30,21.007,21.026,20.715,20.947,11464335,0
2003-07-31,21.088,21.46,20.919,21.043,7810817,0
2003-08-01,21.043,21.078,20.661,20.795,8241376,0
2003-08-04,20.734,20.734,20.149,20.651,8610003,0
2003-08-05,20.67,20.779,20.319,20.319,8228267,0
2003-08-06,20.291,20.457,20.193,20.273,9399698,0
2003-08-07,20.44,20.531,20.178,20.447,7479932,0
2003-08-08,20.485,20.973,20.475,20.752,6522085,0
2003-08-11,20.779,20.956,20.559,20.715,4599839,0
2003-08-12,20.855,21.415,20.838,21.397,8745161,0
2003-08-13,21.397,21.478,21.06,21.177,6625600,0
2003-08-14,21.15,21.46,21.078,21.361,6650689,0
2003-08-15,21.397,21.635,21.299,21.635,3988468,0
2003-08-18,22.566,23.167,22.283,22.991,29185191,0
2003-08-19,23.212,23.406,23.007,23.308,19434269,0
2003-08-20,23.273,23.618,23.184,23.494,10635315,0
2003-08-21,23.494,24.007,23.448,23.651,9473603,0
2003-08-22,23.866,23.866,23.326,23.406,6665377,0
2003-08-25,23.363,23.423,23.023,23.387,5961570,0
2003-08-26,23.317,23.397,22.928,23.282,7520616,0
2003-08-27,23.141,23.593,23.132,23.558,6377891,0
2003-08-28,23.584,24.282,23.584,24.113,8703346,0
2003-08-29,24.113,24.318,23.998,24.273,8001348,0
2003-09-02,24.228,24.318,23.874,24.132,8034798,0
2003-09-03,24.292,24.451,24.192,24.368,10011970,0
2003-09-04,24.368,24.734,23.927,24.725,11463203,0
2003-09-05,24.725,24.725,23.795,24.113,11878845,0
2003-09-08,24.071,24.113,23.67,23.761,9349972,0
2003-09-09,23.466,23.609,22.928,22.973,12417662,0
2003-09-10,22.786,23.088,22.582,22.59,10148032,0
2003-09-11,22.708,22.91,22.523,22.794,7748213,0
2003-09-12,22.794,22.964,22.256,22.77,12738378,0
2003-09-15,23.096,23.431,23.096,23.317,13468631,0
2003-09-16,23.308,23.688,23.015,23.584,8520051,0
2003-09-17,23.688,23.732,23.406,23.406,7392013,0
2003-09-18,23.363,23.769,23.096,23.67,8957837,0
2003-09-19,23.714,24.052,23.576,23.849,6829692,0
2003-09-22,23.584,23.786,23.246,23.494,6402524,0
2003-09-23,23.858,23.858,23.184,23.651,10253351,0
2003-09-24,23.761,23.849,23.291,23.397,10174021,0
2003-09-25,23.448,23.866,23.431,23.626,8047458,0
2003-09-26,23.626,23.714,23.246,23.291,6307149,0
2003-09-29,23.308,23.431,23.023,23.336,5783925,0
2003-09-30,23.291,23.291,22.422,22.964,12456313,0
2003-10-01,23.023,23.831,23.007,23.751,8034571,0
2003-10-02,23.636,23.97,23.548,23.893,5616672,0
2003-10-03,23.893,24.68,23.893,24.556,10694082,0
2003-10-06,24.617,25.221,24.59,25.122,8951965,0
2003-10-07,25.122,25.441,24.938,25.441,11664356,0
2003-10-08,25.396,25.521,25.28,25.336,9593841,0
2003-10-09,25.336,25.884,24.955,25.557,9062260,0
2003-10-10,25.529,25.709,25.194,25.194,8127238,0
2003-10-13,25.353,25.822,25.353,25.681,5588875,0
2003-10-14,25.681,25.893,25.423,25.884,5252565,0
2003-10-15,25.866,25.884,25.486,25.627,8461967,0
2003-10-16,25.627,25.884,25.538,25.875,4907443,0
2003-10-17,25.902,26.069,25.299,25.423,6678035,0
2003-10-20,25.529,25.812,25.413,25.786,5617126,0
2003-10-21,25.786,25.856,25.521,25.565,8955582,0
2003-10-22,25.565,25.573,25.221,25.468,5215501,0
2003-10-23,25.423,25.979,25.361,25.947,8827204,0
2003-10-24,25.839,25.97,25.247,25.6,8309407,0
2003-10-27,25.767,26.325,25.725,25.97,10275050,0
2003-10-28,26.059,26.53,25.963,26.53,11347258,0
2003-10-29,26.502,26.502,26.201,26.236,6645261,0
2003-10-30,26.236,26.456,25.979,26.31,6144868,0
2003-10-31,26.37,26.37,25.866,26.069,8230302,0
2003-11-03,26.193,26.732,26.14,26.566,6303521,0
2003-11-04,26.456,26.593,26.282,26.389,5216282,0
2003-11-05,26.389,26.389,25.804,26.016,8014234,0
2003-11-06,25.902,26.282,25.709,26.184,7423206,0
2003-11-07,26.37,26.493,26.105,26.105,5272228,0
2003-11-10,26.105,26.201,25.644,25.662,7439025,0
2003-11-11,25.662,26.043,25.6,25.947,5783249,0
2003-11-12,25.947,26.121,25.7,25.979,7613506,0
2003-11-13,25.979,25.979,25.344,25.644,7102945,0
2003-11-14,25.644,26.37,25.573,25.947,8592826,0
2003-11-17,25.822,26.069,25.131,25.619,13561517,0
2003-11-18,25.619,25.856,25.263,25.299,12184186,0
2003-11-19,25.396,25.557,25.194,25.459,5631137,0
2003-11-20,25.557,26.043,25.353,25.486,7340259,0
2003-11-21,25.662,25.741,25.344,25.441,5618257,0
2003-11-24,25.662,26.229,25.573,26.201,6685045,0
2003-11-25,26.043,26.15,25.884,25.97,5587520,0
2003-11-26,26.025,26.025,25.529,25.725,5036042,0
2003-11-28,25.725,25.884,25.681,25.794,1893771,0
2003-12-01,25.822,25.937,25.477,25.937,7660066,0
2003-12-02,25.767,25.928,25.441,25.459,10048356,0
2003-12-03,25.557,25.725,25.263,25.263,10786070,0
2003-12-04,25.229,25.28,24.113,24.812,13355171,0
2003-12-05,24.496,25.175,24.478,24.717,8621979,0
2003-12-08,24.938,25.122,24.626,25.122,7516550,0
2003-12-09,25.221,25.221,24.598,24.725,7331667,0
2003-12-10,24.572,24.725,23.91,24.096,8214254,0
2003-12-11,24.132,24.874,24.132,24.617,8267368,0
2003-12-12,24.68,24.787,24.292,24.352,6182388,0
2003-12-15,24.911,24.955,23.954,23.97,7963380,0
2003-12-16,24.052,24.052,23.202,23.698,15963823,0
2003-12-17,23.466,24.36,23.466,24.264,9090511,0
2003-12-18,24.334,24.644,24.202,24.598,6466037,0
2003-12-19,24.689,24.689,24.264,24.478,7800424,0
2003-12-22,24.488,24.617,23.91,23.97,9666390,0
2003-12-23,23.998,24.273,23.849,23.918,6599158,0
2003-12-24,23.927,23.979,23.813,23.893,2355745,0
2003-12-26,23.893,24.415,23.893,24.273,2215392,0
2003-12-29,24.228,24.352,24.052,24.334,5183859,0
2003-12-30,24.352,24.415,24.033,24.318,3881113,0
2003-12-31,24.424,24.598,24.377,24.511,5287599,0
2004-01-02,24.717,24.882,23.795,23.849,7370090,0
2004-01-05,23.849,23.884,23.626,23.795,7959533,0
2004-01-06,23.688,24.529,23.68,24.469,9496206,0
2004-01-07,24.352,24.598,23.964,24.469,6489086,0
2004-01-08,24.396,24.478,23.723,23.831,12935459,0
2004-01-09,23.786,24.071,23.448,23.448,11367828,0
2004-01-12,23.448,23.448,22.459,22.786,24785829,0
2004-01-13,22.786,23.184,22.786,23.167,11700520,0
2004-01-14,23.291,23.484,23.219,23.415,11139102,0
2004-01-15,23.363,23.714,22.91,23.494,9608985,0
2004-01-16,23.849,23.874,23.228,23.406,11499594,0
2004-01-20,23.458,23.593,22.991,23.167,9422525,0
2004-01-21,23.246,23.979,23.184,23.979,9552932,0
2004-01-22,23.979,24.496,23.893,24.432,10564799,0
2004-01-23,24.538,24.673,24.352,24.459,8300591,0
2004-01-26,24.415,24.608,24.202,24.608,5960216,0
2004-01-27,24.572,24.76,24.511,24.564,7512026,0
2004-01-28,24.556,24.68,23.714,23.804,11471795,0
2004-01-29,23.804,23.893,23.431,23.584,13897829,0
2004-01-30,23.539,23.874,23.475,23.688,5620291,0
2004-02-02,23.761,24.113,23.448,23.769,8397324,0
2004-02-03,23.688,23.786,23.448,23.548,5133908,0
2004-02-04,23.448,23.988,23.363,23.698,7204651,0
2004-02-05,23.593,23.937,23.529,23.751,6966654,0
2004-02-06,23.651,24.21,23.584,24.192,7339126,0
2004-02-09,24.192,24.752,24.071,24.496,8874441,0
2004-02-10,24.396,24.955,24.396,24.821,9381614,0
2004-02-11,24.821,25.6,24.778,25.511,9165773,0
2004-02-12,25.511,25.583,25.113,25.263,5337772,0
2004-02-13,25.529,25.619,25.221,25.486,10239565,0
2004-02-17,25.681,25.794,25.557,25.741,8173119,0
2004-02-18,25.884,25.884,25.344,25.423,6765501,0
2004-02-19,25.619,25.822,25.396,25.459,9437893,0
2004-02-20,25.619,25.955,25.221,25.831,9744364,0
2004-02-23,25.344,25.459,24.803,25.077,17560609,0
2004-02-24,24.911,25.175,24.654,24.864,8091982,0
2004-02-25,24.864,24.982,24.451,24.572,10129270,0
2004-02-26,24.496,24.829,24.318,24.698,8025080,0
2004-02-27,24.334,24.882,24.334,24.778,10847314,0
2004-03-01,24.821,25.194,24.821,25.113,5451457,0
2004-03-02,24.946,25.026,24.318,24.459,15746168,0
2004-03-03,24.538,24.689,24.396,24.572,6829692,0
2004-03-04,24.572,24.598,24.282,24.556,5321725,0
2004-03-05,24.352,25.06,24.228,24.538,11257532,0
2004-03-08,24.548,24.581,24.113,24.113,6760533,0
2004-03-09,24.158,24.299,24.033,24.149,8100570,0
2004-03-10,24.149,24.292,23.858,23.893,7474285,0
2004-03-11,23.706,23.831,23.105,23.184,10393482,0
2004-03-12,23.291,23.636,23.282,23.494,7912750,0
2004-03-15,23.494,23.761,23.193,23.228,6958747,0
2004-03-16,23.406,23.448,22.982,23.15,9006206,0
2004-03-17,23.051,23.795,23.041,23.761,8103055,0
2004-03-18,23.761,24.318,23.67,24.264,10834885,0
2004-03-19,24.247,24.299,23.927,24.033,5685153,0
2004-03-22,23.84,23.874,23.448,23.521,7724028,0
2004-03-23,23.539,23.609,23.354,23.406,6498356,0
2004-03-24,23.3,23.448,22.91,23.336,8416310,0
2004-03-25,23.406,24.292,23.371,24.22,9691932,0
2004-03-26,24.158,24.717,24.113,24.608,9669779,0
2004-03-29,24.717,25.06,24.673,25.026,7378229,0
2004-03-30,24.911,24.919,24.617,24.734,6503778,0
2004-03-31,24.734,25.042,24.644,24.837,7557233,0
2004-04-01,24.725,24.882,24.459,24.698,8070280,0
2004-04-02,24.864,24.911,24.158,24.292,11220466,0
2004-04-05,24.132,24.538,24.113,24.503,7549318,0
2004-04-06,24.334,24.503,24.334,24.424,6320706,0
2004-04-07,24.778,24.778,23.893,23.918,11112658,0
2004-04-08,24.255,24.264,23.512,23.67,11295503,0
2004-04-12,23.804,23.91,23.644,23.813,5306810,0
2004-04-13,23.893,24.016,23.371,23.521,11917494,0
2004-04-14,23.344,23.458,23.051,23.202,12097624,0
2004-04-15,23.273,23.67,23.228,23.548,7607407,0
2004-04-16,23.548,23.626,23.308,23.558,5691481,0
2004-04-19,23.558,23.593,23.228,23.387,5794093,0
2004-04-20,23.626,23.874,23.291,23.291,6226686,0
2004-04-21,23.291,23.354,22.919,23.023,7167131,0
2004-04-22,23.023,23.714,22.947,23.576,7089608,0
2004-04-23,23.503,23.786,23.371,23.688,3999995,0
2004-04-26,23.804,24.052,23.494,23.576,6953320,0
2004-04-27,23.576,23.751,23.466,23.584,9639047,0
2004-04-28,23.494,23.609,23.167,23.363,7836360,0
2004-04-29,23.363,23.539,22.875,23.115,8724596,0
2004-04-30,23.558,23.558,23.007,23.033,7900320,0
2004-05-03,23.246,23.448,23.105,23.167,7065201,0
2004-05-04,23.167,23.176,22.803,22.901,8169728,0
2004-05-05,22.848,23.317,22.83,23.212,6775673,0
2004-05-06,23.141,23.15,22.608,22.786,7517679,0
2004-05-07,22.672,22.865,21.938,22.122,15140226,0
2004-05-10,21.68,21.919,21.281,21.699,17003712,0
2004-05-11,21.812,22.265,21.812,22.103,10185550,0
2004-05-12,22.103,22.103,21.37,21.919,11631357,0
2004-05-13,21.919,22.343,21.772,22.31,12075702,0
2004-05-14,22.523,22.672,22.043,22.378,9100679,0
2004-05-17,22.378,22.387,21.812,21.982,12902009,0
2004-05-18,22.131,22.928,22.131,22.608,15090055,0
2004-05-19,22.884,22.947,22.387,22.387,12713742,0
2004-05-20,22.387,22.83,22.387,22.725,12228939,0
2004-05-21,22.733,22.778,22.44,22.653,8575879,0
2004-05-24,22.83,23.158,22.751,23.096,9713402,0
2004-05-25,23.023,23.979,22.928,23.91,13264084,0
2004-05-26,23.84,24.043,23.558,23.893,11249169,0
2004-05-27,23.893,24.113,23.777,23.874,9662551,0
2004-05-28,23.918,23.954,23.636,23.706,6432813,0
2004-06-01,23.706,23.97,23.688,23.866,8595992,0
2004-06-02,23.866,23.954,23.626,23.893,8988578,0
2004-06-03,23.786,24.377,23.714,24.113,11112432,0
2004-06-04,24.228,24.377,24.052,24.052,8839181,0
2004-06-07,24.113,24.778,24.113,24.76,10294714,0
2004-06-08,24.654,24.846,24.608,24.76,9934671,0
2004-06-09,24.673,24.698,24.318,24.334,9875002,0
2004-06-10,24.334,24.396,23.988,24.113,7192220,0
2004-06-14,24.071,24.096,23.751,23.893,6298784,0
2004-06-15,24.071,24.113,23.849,23.884,7676564,0
2004-06-16,23.884,24.024,23.68,23.954,5044405,0
2004-06-17,23.91,23.988,23.849,23.893,4871054,0
2004-06-18,23.804,23.866,23.626,23.714,4481633,0
2004-06-21,23.742,23.91,23.576,23.751,3760650,0
2004-06-22,23.626,23.688,23.326,23.584,7029715,0
2004-06-23,23.609,23.874,23.512,23.849,5734430,0
2004-06-24,23.884,24.175,23.831,23.902,9525589,0
2004-06-25,23.998,24.175,23.849,23.927,7224761,0
2004-06-28,23.988,24.071,23.795,23.884,5998637,0
2004-06-29,23.804,23.804,23.212,23.282,12454051,0
2004-06-30,23.317,23.317,22.955,23.246,11916816,0
2004-07-01,23.254,23.494,23.193,23.475,8756008,0
2004-07-02,23.466,23.937,23.291,23.661,8685495,0
2004-07-06,23.626,23.874,23.431,23.651,7348391,0
2004-07-07,23.494,23.84,23.494,23.706,4459030,0
2004-07-08,23.363,23.494,22.786,22.812,9876817,0
2004-07-09,22.964,23.07,22.786,22.786,4511237,0
2004-07-12,22.743,23.023,22.608,22.964,5018865,0
2004-07-13,23.023,23.387,22.973,23.273,7511124,0
2004-07-14,23.051,23.448,23.007,23.088,5033785,0
2004-07-15,23.088,23.212,22.751,22.76,4904507,0
2004-07-16,22.778,22.83,22.219,22.265,8752391,0
2004-07-19,22.103,22.122,21.095,21.548,27427255,0
2004-07-20,21.837,22.122,21.837,22.001,13378898,0
2004-07-21,22.122,22.122,21.787,21.812,8438461,0
2004-07-22,21.635,21.796,21.264,21.661,8623789,0
2004-07-23,21.617,21.787,21.299,21.415,6056723,0
2004-07-26,21.441,21.53,21.131,21.342,6811834,0
2004-07-27,21.397,21.901,21.397,21.617,7998184,0
2004-07-28,21.591,21.591,21.238,21.496,7298896,0
2004-07-29,21.617,21.78,21.432,21.635,5243072,0
2004-07-30,21.581,21.68,21.441,21.557,4992649,0
2004-08-02,21.432,21.591,21.291,21.52,6675097,0
2004-08-03,21.503,21.503,21.078,21.246,10263975,0
2004-08-04,21.14,21.37,20.919,21.255,7646734,0
2004-08-05,21.281,21.291,20.592,20.68,11456651,0
2004-08-06,20.661,20.795,20.309,20.577,10112770,0
2004-08-09,20.715,20.919,20.541,20.734,5854668,0
2004-08-10,20.873,21.06,20.752,21.052,6724372,0
2004-08-11,20.9,21.131,20.752,21.095,8670803,0
2004-08-12,21.095,21.317,20.795,20.892,8089722,0
2004-08-13,20.892,21.185,20.592,20.635,10413372,0
2004-08-16,21.016,22.033,21.016,21.744,18879177,0
2004-08-17,22.061,22.247,21.901,21.982,13634971,0
2004-08-18,21.973,22.495,21.845,22.422,9347941,0
2004-08-19,22.422,22.523,22.103,22.228,8196393,0
2004-08-20,22.228,22.449,22.14,22.265,4742902,0
2004-08-23,22.265,22.265,22.009,22.148,5677473,0
2004-08-24,22.31,22.404,22.078,22.184,8118197,0
2004-08-25,22.21,22.283,21.919,22.167,6190977,0
2004-08-26,22.167,22.292,22.061,22.21,4002483,0
2004-08-27,22.256,22.459,22.103,22.328,4229627,0
2004-08-30,22.177,22.328,22.122,22.131,3919990,0
2004-08-31,22.122,22.177,21.855,21.991,6392128,0
2004-09-01,22.103,22.228,21.947,22.203,6631703,0
2004-09-02,22.238,23.051,22.238,23.023,10490214,0
2004-09-03,23.051,23.406,23.023,23.167,9005754,0
2004-09-07,23.167,23.484,23.122,23.363,10099210,0
2004-09-08,23.363,23.387,23.088,23.141,7317431,0
2004-09-09,23.184,23.387,23.105,23.273,9380036,0
2004-09-10,23.273,23.831,23.263,23.706,8258324,0
2004-09-13,23.732,23.795,23.503,23.609,8192106,0
2004-09-14,23.584,23.651,23.344,23.539,6249514,0
2004-09-15,23.636,23.636,23.326,23.354,5125093,0
2004-09-16,23.397,23.751,23.371,23.539,5806978,0
2004-09-17,23.714,23.831,23.494,23.688,9429078,0
2004-09-20,23.609,23.651,23.354,23.448,4999658,0
2004-09-21,23.539,23.893,23.539,23.813,5867551,0
2004-09-22,23.651,23.688,23.406,23.494,6654758,0
2004-09-23,23.521,23.751,23.371,23.576,5576216,0
2004-09-24,23.576,23.849,23.576,23.742,4971403,0
2004-09-27,23.714,23.813,23.529,23.636,5853311,0
2004-09-28,23.636,23.858,23.246,23.786,9560394,0
2004-09-29,23.786,24.292,23.714,24.255,10653849,0
2004-09-30,24.228,24.334,23.988,24.052,9690350,0
2004-10-01,24.158,24.581,24.113,24.415,8650233,0
2004-10-04,24.503,24.874,24.503,24.617,7602434,0
2004-10-05,24.598,24.673,24.368,24.459,7363085,0
2004-10-06,24.396,24.59,24.334,24.511,3934225,0
2004-10-07,24.538,24.725,24.166,24.175,6081131,0
2004-10-08,24.132,24.396,23.849,23.979,6296297,0
2004-10-11,24.202,24.451,24.158,24.352,4305342,0
2004-10-12,24.158,24.488,24.113,24.318,5016835,0
2004-10-13,24.511,24.556,24.247,24.318,6589212,0
2004-10-14,24.396,24.598,24.175,24.237,6128823,0
2004-10-15,24.237,24.511,24.237,24.368,6018300,0
2004-10-18,24.318,25.131,24.273,24.999,8134248,0
2004-10-19,25.221,25.557,24.938,24.955,8397102,0
2004-10-20,24.938,24.999,24.717,24.812,7227701,0
2004-10-21,24.901,25.051,24.698,24.778,6032086,0
2004-10-22,24.778,24.846,24.377,24.441,5110855,0
2004-10-25,24.334,24.334,23.927,23.998,8282511,0
2004-10-26,23.91,24.334,23.91,24.237,8802342,0
2004-10-27,24.132,25.008,24.052,24.856,9562203,0
2004-10-28,24.734,25.077,24.698,25.026,4896817,0
2004-10-29,24.938,25.122,24.673,24.901,5182050,0
2004-11-01,24.946,25.557,24.901,25.423,9097969,0
2004-11-02,25.529,25.822,25.486,25.786,10146674,0
2004-11-03,26.105,26.168,25.681,25.812,10408849,0
2004-11-04,25.725,26.263,25.69,26.244,8468519,0
2004-11-05,26.244,26.465,26.184,26.3,7191316,0
2004-11-08,26.263,26.31,26.059,26.3,6456769,0
2004-11-09,26.114,26.37,26.069,26.291,8416537,0
2004-11-10,26.37,26.493,26.229,26.244,5718834,0
2004-11-11,26.335,26.502,26.236,26.502,4053338,0
2004-11-12,26.502,26.787,26.407,26.652,6400945,0
2004-11-15,26.343,26.343,25.538,26.21,22748083,0
2004-11-16,26.263,26.282,25.37,25.7,10997614,0
2004-11-17,25.767,25.866,25.405,25.521,8722786,0
2004-11-18,25.423,25.547,25.175,25.486,8559151,0
2004-11-19,25.486,25.521,25.077,25.122,6608425,0
2004-11-22,25.141,25.521,25.077,25.405,9244649,0
2004-11-23,25.344,25.557,25.157,25.318,5401959,0
2004-11-24,25.441,25.59,25.221,25.413,4378118,0
2004-11-26,25.379,25.529,25.318,25.318,1866875,0
2004-11-29,25.318,25.388,24.795,24.963,8495641,0
2004-11-30,24.52,24.892,24.352,24.478,11165544,0
2004-12-01,24.68,24.982,24.635,24.963,8804373,0
2004-12-02,24.856,25.671,24.617,25.396,9499597,0
2004-12-03,25.263,25.521,25.018,25.423,6395068,0
2004-12-06,25.28,25.459,25.256,25.327,4046782,0
2004-12-07,25.327,25.59,25.263,25.379,6852518,0
2004-12-08,25.379,25.884,25.379,25.69,7795452,0
2004-12-09,25.583,25.911,25.565,25.884,6064409,0
2004-12-10,26.353,26.353,25.794,25.92,5143628,0
2004-12-13,26.008,26.059,25.767,25.839,6475079,0
2004-12-14,25.709,25.709,25.486,25.619,7095258,0
2004-12-15,25.619,25.709,25.486,25.627,5702107,0
2004-12-16,25.538,25.59,25.28,25.459,6098990,0
2004-12-17,25.157,25.529,25.051,25.122,8756233,0
2004-12-20,25.28,25.441,24.938,24.982,5041243,0
2004-12-21,25.113,25.423,25.042,25.318,5910717,0
2004-12-22,25.203,25.565,25.175,25.441,5202842,0
2004-12-23,25.521,25.644,25.327,25.353,3183635,0
2004-12-27,25.45,25.477,25.095,25.095,3154025,0
2004-12-28,25.212,25.441,25.122,25.441,3526042,0
2004-12-29,25.459,25.6,25.459,25.565,5740077,0
2004-12-30,25.653,25.662,25.423,25.441,2591476,0
2004-12-31,25.538,25.653,25.459,25.486,2732961,0
2005-01-03,25.653,25.804,25.511,25.644,6077742,0
2005-01-04,25.644,25.741,25.113,25.113,6845738,0
2005-01-05,25.113,25.256,24.856,24.901,6056045,0
2005-01-06,24.919,25.113,24.734,24.982,6947221,0
2005-01-07,25.203,25.221,25.018,25.069,5704595,0
2005-01-10,24.938,25.7,24.901,25.59,8790137,0
2005-01-11,25.379,25.69,25.379,25.477,7552484,0
2005-01-12,25.405,25.573,25.149,25.388,7335510,0
2005-01-13,25.299,25.423,24.911,24.973,6912640,0
2005-01-14,25.104,25.299,24.982,25.157,5594072,0
2005-01-18,24.999,25.423,24.955,25.413,4559381,0
2005-01-19,25.37,25.486,25.256,25.28,3749119,0
2005-01-20,25.221,25.308,24.734,24.882,7163514,0
2005-01-21,24.856,24.982,24.698,24.734,6624696,0
2005-01-24,24.882,24.901,24.368,24.377,7033558,0
2005-01-25,24.469,24.76,24.469,24.617,6673291,0
2005-01-26,24.837,24.963,24.698,24.795,5926314,0
2005-01-27,24.821,24.864,24.654,24.734,5777822,0
2005-01-28,24.734,24.938,24.617,24.856,5012992,0
2005-01-31,25.221,25.37,25.175,25.221,6876703,0
2005-02-01,25.308,25.318,25.06,25.256,6912185,0
2005-02-02,25.308,25.353,25.184,25.353,4868569,0
2005-02-03,25.263,25.396,25.203,25.344,4660862,0
2005-02-04,25.344,25.947,25.344,25.947,5766520,0
2005-02-07,25.902,26.282,25.866,26.087,6250872,0
2005-02-08,26.008,26.105,25.902,25.979,5713410,0
2005-02-09,25.902,26.096,25.565,25.6,5428176,0
2005-02-10,25.627,26.193,25.627,26.121,7173685,0
2005-02-11,26.105,26.53,25.902,26.37,7283077,0
2005-02-14,26.3,26.343,26.087,26.15,3892414,0
2005-02-15,26.14,26.318,26.087,26.193,3880663,0
2005-02-16,26.201,26.389,26.008,26.325,6303530,0
2005-02-17,26.325,26.343,25.911,26.168,4907443,0
2005-02-18,26.168,26.21,25.884,25.998,7940552,0
2005-02-22,25.709,25.786,25.361,25.459,9049603,0
2005-02-23,25.441,25.884,25.113,25.619,12773635,0
2005-02-24,25.839,26.193,25.37,26.184,10019202,0
2005-02-25,26.14,26.168,25.893,26.105,8954902,0
2005-02-28,25.963,26.236,25.928,26.008,9255727,0
2005-03-01,25.937,26.14,25.671,25.822,10263521,0
2005-03-02,25.557,25.839,25.502,25.681,11904609,0
2005-03-03,25.681,25.884,25.619,25.709,8374048,0
2005-03-04,25.767,25.804,25.529,25.749,6830371,0
2005-03-07,25.749,25.839,25.565,25.644,6847093,0
2005-03-08,25.486,25.653,25.396,25.557,6508752,0
2005-03-09,25.423,25.502,25.221,25.308,6648653,0
2005-03-10,25.299,25.59,25.289,25.502,5935805,0
2005-03-11,25.441,25.644,25.379,25.502,4358907,0
2005-03-14,25.486,25.521,25.238,25.431,5234711,0
2005-03-15,25.486,25.521,25.318,25.477,5430214,0
2005-03-16,25.327,25.423,25.175,25.379,5557232,0
2005-03-17,25.318,25.388,25.221,25.299,6085653,0
2005-03-18,25.299,25.441,25.077,25.221,9610342,0
2005-03-21,25.122,25.165,24.821,25.026,5405576,0
2005-03-22,25.026,25.221,24.829,24.882,6728437,0
2005-03-23,24.882,25.141,24.654,25.018,8956482,0
2005-03-24,25.018,25.299,24.955,25.141,8093788,0
2005-03-28,25.141,25.662,25.141,25.538,8807314,0
2005-03-29,25.441,25.502,25.095,25.157,9486938,0
2005-03-30,25.141,25.396,25.113,25.175,6286127,0
2005-03-31,25.221,25.396,25.122,25.263,7766748,0
2005-04-01,25.353,25.379,24.717,24.856,11125991,0
2005-04-04,24.911,25.113,24.59,24.982,6703800,0
2005-04-05,24.982,25.256,24.795,25.141,5389078,0
2005-04-06,25.157,25.212,24.982,24.999,7050507,0
2005-04-07,24.955,25.06,24.564,24.928,9105429,0
2005-04-08,24.598,24.821,24.149,24.255,13335503,0
2005-04-11,24.113,24.318,24.062,24.096,7439478,0
2005-04-12,24.016,24.556,23.954,24.478,9747986,0
2005-04-13,24.352,24.511,23.67,23.813,12822455,0
2005-04-14,23.813,23.813,23.354,23.38,9354948,0
2005-04-15,23.096,23.228,22.848,22.848,9125995,0
2005-04-18,22.875,23.512,22.848,23.475,9966991,0
2005-04-19,23.406,23.494,23.184,23.273,7393823,0
2005-04-20,23.167,23.308,22.708,22.786,9620964,0
2005-04-21,23.096,23.273,22.901,23.132,6803697,0
2005-04-22,23.141,23.219,22.848,22.955,7002816,0
2005-04-25,23.141,23.406,22.998,23.023,5425919,0
2005-04-26,23.023,23.406,22.964,23.051,4818394,0
2005-04-27,22.964,23.466,22.803,23.132,6867435,0
2005-04-28,23.141,23.273,22.743,22.893,6820199,0
2005-04-29,22.991,23.122,22.44,23.051,8655886,0
2005-05-02,23.051,23.415,23.051,23.308,6533839,0
2005-05-03,23.051,23.38,22.991,23.15,9117405,0
2005-05-04,23.15,23.67,23.007,23.626,8483661,0
2005-05-05,23.466,23.91,23.466,23.626,5076501,0
2005-05-06,23.67,24.033,23.651,23.688,6838958,0
2005-05-09,23.651,23.988,23.512,23.97,4845062,0
2005-05-10,23.761,23.893,23.576,23.786,5311105,0
2005-05-11,23.644,23.884,23.291,23.795,5384783,0
2005-05-12,23.714,23.988,23.291,23.371,13512700,0
2005-05-13,23.246,23.466,22.947,23.387,7506606,0
2005-05-16,23.558,24.689,23.558,24.689,17541401,0
2005-05-17,24.689,24.955,24.424,24.717,11005753,0
2005-05-18,24.778,25.459,24.734,25.405,14791713,0
2005-05-19,25.37,25.653,25.263,25.619,16457663,0
2005-05-20,25.619,25.619,25.238,25.413,5005078,0
2005-05-23,25.085,25.538,25.085,25.388,8047906,0
2005-05-24,25.229,25.45,25.141,25.388,6690013,0
2005-05-25,25.28,25.327,24.999,25.184,7576439,0
2005-05-26,25.318,25.662,25.175,25.619,11743914,0
2005-05-27,25.565,25.573,25.238,25.28,5027909,0
2005-05-31,25.203,25.538,25.026,25.318,7513610,0
2005-06-01,25.238,25.662,25.194,25.529,7841783,0
2005-06-02,25.379,25.6,25.327,25.557,6163177,0
2005-06-03,25.431,25.644,25.085,25.203,4648882,0
2005-06-06,25.238,25.644,25.095,25.627,4671258,0
2005-06-07,25.662,26.424,25.644,26.105,14367033,0
2005-06-08,26.105,26.502,26.078,26.14,9583897,0
2005-06-09,26.087,26.291,25.866,26.025,6254259,0
2005-06-10,26.15,26.201,25.441,25.794,11000102,0
2005-06-13,25.709,26.025,25.486,25.662,5500504,0
2005-06-14,25.644,26.21,25.583,25.979,8640740,0
2005-06-15,26.105,26.37,25.928,26.176,5594976,0
2005-06-16,26.176,26.483,25.998,26.131,7185890,0
2005-06-17,26.539,26.548,26.263,26.291,9671593,0
2005-06-20,26.15,26.325,25.92,26.31,5791610,0
2005-06-21,26.263,26.3,25.97,25.97,4402299,0
2005-06-22,25.979,26.105,25.866,25.937,3848565,0
2005-06-23,25.937,26.105,25.459,25.459,6332011,0
2005-06-24,25.308,25.486,25.008,25.113,7912073,0
2005-06-27,25.042,25.396,25.042,25.194,5787541,0
2005-06-28,25.308,25.758,25.308,25.662,5419139,0
2005-06-29,25.662,25.866,25.477,25.583,4382640,0
2005-06-30,25.998,26.193,25.709,25.758,7981006,0
2005-07-01,25.786,25.884,25.308,25.486,5416430,0
2005-07-05,25.388,25.856,25.379,25.758,4727311,0
2005-07-06,25.758,25.875,25.423,25.6,4706969,0
2005-07-07,25.336,25.804,25.221,25.776,4370654,0
2005-07-08,25.884,26.424,25.866,26.335,7643794,0
2005-07-11,26.434,26.926,26.244,26.865,14032534,0
2005-07-12,26.768,27.778,26.75,27.609,16694528,0
2005-07-13,27.539,27.635,27.369,27.522,7545935,0
2005-07-14,27.563,28.035,27.563,27.83,8941565,0
2005-07-15,27.83,28.317,27.635,28.158,6687529,0
2005-07-18,28.008,28.583,27.963,28.565,8610453,0
2005-07-19,28.609,29.477,28.6,29.192,14453596,0
2005-07-20,29.157,29.492,28.902,29.22,7187469,0
2005-07-21,29.132,29.192,28.529,28.865,9114920,0
2005-07-22,28.937,29.095,28.741,29.086,4537230,0
2005-07-25,29.007,29.202,28.839,29.007,7861899,0
2005-07-26,29.114,29.377,29.068,29.334,7491008,0
2005-07-27,29.406,29.414,28.937,29.23,6692276,0
2005-07-28,29.352,29.652,29.29,29.644,6710130,0
2005-07-29,29.556,29.574,29.211,29.3,7117407,0
2005-08-01,29.309,29.369,28.865,29.248,6847548,0
2005-08-02,29.248,29.477,28.972,29.239,5568531,0
2005-08-03,29.239,29.248,28.83,28.937,6567515,0
2005-08-04,28.627,28.627,27.796,28.052,12471455,0
2005-08-05,28.052,28.052,27.778,27.91,7010275,0
2005-08-08,28.008,28.158,27.563,27.715,5113563,0
2005-08-09,27.954,28.583,27.944,28.556,8304206,0
2005-08-10,28.803,29.202,28.741,28.902,12276856,0
2005-08-11,28.803,29.059,28.397,28.741,7525364,0
2005-08-12,28.583,29.024,28.335,28.839,9008921,0
2005-08-15,29.627,29.627,28.512,29.157,13642657,0
2005-08-16,29.068,29.124,28.591,28.618,11230411,0
2005-08-17,28.583,29.132,28.326,28.946,8207021,0
2005-08-18,28.803,29.095,28.67,29.059,7479030,0
2005-08-19,29.167,29.167,28.618,28.618,8797370,0
2005-08-22,28.652,28.707,28.113,28.273,10871954,0
2005-08-23,28.229,28.448,28.113,28.238,8357998,0
2005-08-24,28.238,28.245,27.796,27.813,7881784,0
2005-08-25,27.918,28.448,27.891,28.397,8016492,0
2005-08-26,28.326,28.431,27.813,27.954,6799182,0
2005-08-29,28.422,28.688,28.211,28.583,10355057,0
2005-08-30,28.583,28.583,27.572,27.83,12961225,0
2005-08-31,27.874,28.458,27.59,28.458,11358107,0
2005-09-01,28.405,29.007,28.37,28.6,12539032,0
2005-09-02,28.803,28.981,28.326,28.422,4629448,0
2005-09-06,28.652,29.468,28.652,29.406,9226570,0
2005-09-07,29.511,29.786,29.202,29.777,10540842,0
2005-09-08,29.581,29.864,29.468,29.644,7991630,0
2005-09-09,29.652,30.13,29.574,30.13,8261490,0
2005-09-12,29.98,30.504,29.882,30.449,8887547,0
2005-09-13,30.449,30.513,29.822,29.847,10000894,0
2005-09-14,29.847,29.873,28.99,29.192,9291212,0
2005-09-15,29.309,29.406,28.91,29.239,6084075,0
2005-09-16,29.326,29.377,28.652,28.937,15952748,0
2005-09-19,28.937,28.937,28.229,28.458,6748100,0
2005-09-20,28.609,28.707,27.778,27.936,6696118,0
2005-09-21,27.82,27.91,27.088,27.616,12797592,0
2005-09-22,27.697,29.007,27.44,28.892,13592033,0
2005-09-23,28.847,29.271,28.565,28.937,9355623,0
2005-09-26,29.059,29.334,28.583,28.874,8392579,0
2005-09-27,28.874,28.963,28.194,28.539,7836132,0
2005-09-28,28.75,28.75,27.855,27.972,9421392,0
2005-09-29,27.944,28.67,27.769,28.389,10979987,0
2005-09-30,28.405,28.839,28.229,28.493,6753524,0
2005-10-03,28.529,28.847,28.299,28.362,6227591,0
2005-10-04,28.405,28.741,28.131,28.131,7159221,0
2005-10-05,28.052,28.078,27.609,27.743,7980327,0
2005-10-06,27.999,28.273,27.08,27.67,11239677,0
2005-10-07,27.891,28.094,27.522,27.796,6661763,0
2005-10-10,27.707,27.82,27.192,27.387,6588308,0
2005-10-11,27.423,27.67,27.025,27.025,9317878,0
2005-10-12,26.816,27.265,26.628,27.166,14388731,0
2005-10-13,27.035,27.174,26.353,26.865,8418344,0
2005-10-14,27.112,27.211,26.891,27.088,7871164,0
2005-10-17,27.062,27.13,26.512,27.13,9484677,0
2005-10-18,26.991,26.991,26.343,26.483,13110396,0
2005-10-19,26.456,27.431,26.14,27.387,13494392,0
2005-10-20,27.387,27.838,27.122,27.273,11432242,0
2005-10-21,27.563,27.734,26.971,27.088,11118308,0
2005-10-24,27.211,27.431,26.908,27.414,7806523,0
2005-10-25,27.423,27.505,26.816,26.944,9799745,0
2005-10-26,26.652,26.998,26.44,26.502,10415175,0
2005-10-27,26.483,26.585,25.583,25.786,10750583,0
2005-10-28,26.008,26.483,25.884,26.465,8492026,0
2005-10-31,26.787,27.157,26.759,26.891,10138761,0
2005-11-01,26.816,26.816,26.389,26.566,10866529,0
2005-11-02,26.53,26.768,26.52,26.705,18298548,0
2005-11-03,26.858,27.211,26.839,27.025,16335390,0
2005-11-04,27.174,27.174,26.806,26.971,8039093,0
2005-11-07,27.097,27.449,27.052,27.414,9191764,0
2005-11-08,27.035,27.035,26.593,26.768,10120005,0
2005-11-09,26.858,26.901,26.52,26.687,7829805,0
2005-11-10,26.642,27.237,26.628,26.991,9159896,0
2005-11-11,27.071,27.514,26.901,27.414,8737930,0
2005-11-14,28.981,29.22,28.431,28.716,22994891,0
2005-11-15,28.698,28.928,28.149,28.362,9476766,0
2005-11-16,28.521,28.839,28.343,28.732,7893992,0
2005-11-17,28.732,29.059,28.547,29.024,7154930,0
2005-11-18,29.024,29.248,28.937,29.184,9263862,0
2005-11-21,29.068,29.414,28.652,29.369,7678827,0
2005-11-22,29.23,29.706,29.132,29.661,8141700,0
2005-11-23,29.679,29.796,29.309,29.477,5256635,0
2005-11-25,29.661,29.661,29.167,29.537,2449090,0
2005-11-28,29.644,29.733,29.05,29.424,8807541,0
2005-11-29,29.627,30.017,29.459,29.98,12827652,0
2005-11-30,29.98,30.034,29.697,29.856,9921335,0
2005-12-01,30.017,30.051,29.6,29.99,8016037,0
2005-12-02,29.882,30.068,29.873,30.008,5624135,0
2005-12-05,29.864,29.954,29.53,29.636,8332008,0
2005-12-06,29.822,29.98,29.424,29.804,7973772,0
2005-12-07,29.777,30.034,29.697,30.008,8800535,0
2005-12-08,30.008,30.319,29.882,30.078,11295954,0
2005-12-09,30.06,30.246,29.804,30.086,5147922,0
2005-12-12,30.255,30.441,30.157,30.29,5030393,0
2005-12-13,30.086,30.557,29.822,30.449,8009484,0
2005-12-14,30.486,30.83,30.424,30.634,5897609,0
2005-12-15,30.83,30.83,30.35,30.707,5323085,0
2005-12-16,30.795,30.839,30.486,30.707,7268160,0
2005-12-19,30.572,30.707,30.246,30.328,4118427,0
2005-12-20,30.486,30.617,29.999,30.334,10927553,0
2005-12-21,30.486,30.83,30.458,30.625,6418345,0
2005-12-22,30.486,30.486,29.873,30.06,7985301,0
2005-12-23,30.078,30.086,29.627,29.847,5813985,0
2005-12-27,29.882,30.13,29.53,29.636,4883259,0
2005-12-28,29.644,29.786,29.574,29.652,3919311,0
2005-12-29,29.591,29.91,29.591,29.716,2615206,0
2005-12-30,29.6,29.873,29.468,29.492,3104979,0
2006-01-03,29.468,29.822,28.892,29.67,8935912,0
2006-01-04,29.157,29.414,29.095,29.309,10478687,0
2006-01-05,29.309,29.424,28.892,28.963,7269287,0
2006-01-06,29.068,29.068,28.502,28.627,12020331,0
2006-01-09,28.547,28.874,28.458,28.793,9516771,0
2006-01-10,28.609,29.23,28.609,29.175,7409420,0
2006-01-11,29.157,29.689,29.132,29.574,8401845,0
2006-01-12,29.574,29.724,29.202,29.352,6682556,0
2006-01-13,29.414,29.52,29.184,29.309,5119894,0
2006-01-17,28.732,29.114,28.732,28.902,6737028,0
2006-01-18,28.884,29.016,28.317,28.609,7928346,0
2006-01-19,28.688,28.91,28.37,28.627,6334043,0
2006-01-20,28.716,28.716,27.918,27.936,12096725,0
2006-01-23,28.078,28.184,27.891,27.991,8817712,0
2006-01-24,28.094,28.458,27.999,28.397,8742673,0
2006-01-25,28.448,28.652,28.052,28.22,7375291,0
2006-01-26,28.493,28.972,28.38,28.839,8512366,0
2006-01-27,28.76,29.317,28.662,28.803,7773525,0
2006-01-30,28.768,28.892,28.273,28.309,5894220,0
2006-01-31,28.273,28.397,27.981,28.113,8998747,0
2006-02-01,28.405,28.405,27.855,28.017,9134129,0
2006-02-02,28.131,28.556,27.9,28.397,10443204,0
2006-02-03,28.158,28.512,28.017,28.103,6394843,0
2006-02-06,27.954,28.017,27.67,27.838,6007453,0
2006-02-07,27.59,27.855,27.351,27.369,8615880,0
2006-02-08,27.22,27.734,27.062,27.653,8085427,0
2006-02-09,27.635,27.972,27.449,27.653,5524457,0
2006-02-10,27.67,27.874,27.071,27.707,7252566,0
2006-02-13,27.715,28.201,27.635,28.121,6396424,0
2006-02-14,28.281,28.998,28.103,28.972,11103844,0
2006-02-15,28.539,29.22,28.539,29.22,11231313,0
2006-02-16,29.369,29.537,29.248,29.486,7631588,0
2006-02-17,29.486,29.486,29.114,29.317,5191317,0
2006-02-21,29.627,29.67,28.76,28.998,7370316,0
2006-02-22,29.192,29.352,29.068,29.192,6117297,0
2006-02-23,29.23,29.334,28.892,28.963,7083052,0
2006-02-24,28.963,29.024,28.583,28.99,5989821,0
2006-02-27,30.22,30.777,29.98,30.662,25536195,0
2006-02-28,30.599,30.823,30.13,30.166,9593390,0
2006-03-01,30.166,30.263,29.644,30.228,10524797,0
2006-03-02,29.954,30.359,29.892,30.202,10923934,0
2006-03-03,29.954,30.096,29.777,29.822,7622552,0
2006-03-06,29.716,29.796,29.492,29.501,8667865,0
2006-03-07,29.271,29.28,29.007,29.167,11808103,0
2006-03-08,29.211,29.822,29.034,29.501,9976258,0
2006-03-09,29.537,29.627,28.803,28.937,9797936,0
2006-03-10,28.981,29.059,28.83,28.937,8763467,0
2006-03-13,29.114,29.28,28.981,29.132,5772402,0
2006-03-14,29.132,30.06,29.114,29.873,9184534,0
2006-03-15,29.777,29.91,29.433,29.847,7590002,0
2006-03-16,30.068,30.185,29.962,29.999,8101022,0
2006-03-17,30.104,30.449,29.98,30.359,10531349,0
2006-03-20,30.228,30.458,29.98,30.086,5954109,0
2006-03-21,30.078,30.078,29.67,29.927,5857832,0
2006-03-22,29.864,29.91,29.6,29.75,5413032,0
2006-03-23,29.831,30.06,29.45,29.45,7488748,0
2006-03-24,29.45,29.468,29.007,29.271,5617803,0
2006-03-27,29.67,29.67,29.148,29.157,6524573,0
2006-03-28,29.22,29.377,28.937,29.059,8346698,0
2006-03-29,29.114,29.414,29.024,29.059,4629221,0
2006-03-30,28.954,29.248,28.652,28.652,7353819,0
2006-03-31,28.768,28.892,28.493,28.512,8703574,0
2006-04-03,28.741,28.741,28.254,28.397,12898166,0
2006-04-04,28.627,29.024,28.556,28.99,7944620,0
2006-04-05,29.024,29.627,29.024,29.511,10511460,0
2006-04-06,29.29,29.537,29.184,29.377,5486943,0
2006-04-07,29.334,29.556,28.803,28.937,6905861,0
2006-04-10,28.91,29.068,28.76,28.839,4153684,0
2006-04-11,28.839,28.998,28.405,28.627,8584011,0
2006-04-12,28.583,28.583,28.194,28.389,4382640,0
2006-04-13,28.362,28.609,28.335,28.448,5389987,0
2006-04-17,28.448,28.493,27.999,28.094,8593731,0
2006-04-18,28.094,28.539,28.094,28.37,12831043,0
2006-04-19,28.273,28.353,27.891,28.229,8324322,0
2006-04-20,28.094,28.229,27.999,28.184,9517450,0
2006-04-21,28.466,28.493,27.83,27.999,14182383,0
2006-04-24,28.061,28.094,27.715,27.796,9714311,0
2006-04-25,27.796,27.981,27.59,27.697,7806974,0
2006-04-26,27.891,28.238,27.67,27.813,8149386,0
2006-04-27,27.813,28.422,27.563,28.035,15635199,0
2006-04-28,27.874,28.22,27.788,27.891,9266122,0
2006-05-01,28.061,28.422,28.061,28.113,7928572,0
2006-05-02,28.113,28.194,27.67,27.743,7446256,0
2006-05-03,27.635,27.778,27.431,27.59,6120235,0
2006-05-04,27.67,27.91,27.531,27.76,4356196,0
2006-05-05,28.085,28.902,28.085,28.902,9051410,0
2006-05-08,28.76,29.05,28.716,28.741,5501631,0
2006-05-09,28.75,29.068,28.698,28.954,4937049,0
2006-05-10,28.793,29.016,28.405,28.521,5217760,0
2006-05-11,28.618,28.679,28.362,28.458,6335852,0
2006-05-12,28.458,28.458,27.715,27.999,7522425,0
2006-05-15,27.999,28.37,27.769,27.981,8539715,0
2006-05-16,27.963,28.078,27.616,27.653,9606498,0
2006-05-17,27.555,27.635,27.097,27.112,9036945,0
2006-05-18,27.22,27.59,27.035,27.211,8910598,0
2006-05-19,27.387,27.743,27.122,27.715,9877043,0
2006-05-22,27.449,27.653,26.105,26.465,23804472,0
2006-05-23,26.628,26.705,26.282,26.282,12528637,0
2006-05-24,26.36,26.991,26.168,26.839,16114574,0
2006-05-25,27.256,27.539,27.088,27.449,14347145,0
2006-05-26,27.495,27.67,27.292,27.369,6361844,0
2006-05-30,27.08,27.088,26.832,26.991,8831497,0
2006-05-31,27.166,27.555,27.13,27.555,8617462,0
2006-06-01,27.477,28.094,27.423,28.078,11467497,0
2006-06-02,28.113,28.326,27.67,28.078,9106104,0
2006-06-05,27.874,28.061,27.449,27.487,8302850,0
2006-06-06,27.59,27.697,26.926,27.211,13123504,0
2006-06-07,27.211,27.369,26.917,26.991,9178880,0
2006-06-08,26.722,27.653,26.722,27.487,12464674,0
2006-06-09,27.495,27.653,27.369,27.531,7320142,0
2006-06-12,27.522,27.616,27.08,27.122,8038413,0
2006-06-13,27.122,27.59,26.991,27.326,10076836,0
2006-06-14,27.326,27.769,27.211,27.555,10044291,0
2006-06-15,27.582,28.094,27.555,27.936,12056265,0
2006-06-16,27.891,28.061,27.431,27.539,9937383,0
2006-06-19,27.635,27.751,27.166,27.246,6180124,0
2006-06-20,27.369,27.431,26.944,27.071,8282511,0
2006-06-21,26.971,27.563,26.901,27.351,6503100,0
2006-06-22,27.707,27.707,26.971,27.052,6653850,0
2006-06-23,26.883,27.157,26.848,26.926,6391902,0
2006-06-26,26.908,27.514,26.908,27.431,5694874,0
2006-06-27,27.369,27.514,26.908,26.991,5604243,0
2006-06-28,27.08,27.13,26.576,26.787,5269744,0
2006-06-29,27.052,27.334,26.883,27.334,6698376,0
2006-06-30,27.334,27.414,26.722,26.848,8837148,0
2006-07-03,27.08,27.563,26.696,26.917,3143969,0
2006-07-05,26.926,27.052,26.678,26.908,8090058,0
2006-07-06,27.035,27.062,26.687,26.797,8132889,0
2006-07-07,26.512,26.601,25.413,25.627,13327707,0
2006-07-10,25.794,25.875,25.299,25.396,7295282,0
2006-07-11,25.653,25.662,24.698,25.247,11595537,0
2006-07-12,25.263,25.272,24.22,24.282,14144975,0
2006-07-13,24.377,24.76,23.804,24.743,20275717,0
2006-07-14,24.654,24.99,24.192,24.673,13057508,0
2006-07-17,24.68,25.042,24.424,24.725,9135487,0
2006-07-18,24.778,24.999,24.273,24.572,10439699,0
2006-07-19,24.556,25.565,24.396,25.379,12450094,0
2006-07-20,25.263,25.486,24.901,24.928,10982248,0
2006-07-21,24.946,25.018,24.581,24.874,7951174,0
2006-07-24,24.874,25.653,24.874,25.529,9135598,0
2006-07-25,25.459,26.051,25.318,25.937,7952078,0
2006-07-26,25.741,25.812,25.336,25.441,6629443,0
2006-07-27,25.486,25.671,25.104,25.175,7038528,0
2006-07-28,25.308,25.681,25.157,25.396,6691597,0
2006-07-31,25.318,25.511,25.06,25.085,7754655,0
2006-08-01,25.085,25.095,24.778,24.911,6271550,0
2006-08-02,24.644,25.221,24.432,25.221,9739056,0
2006-08-03,24.689,25.794,24.654,25.671,9364214,0
2006-08-04,26.105,26.407,24.882,25.468,11661532,0
2006-08-07,25.379,25.521,25.042,25.353,4988131,0
2006-08-08,25.318,25.413,24.892,25.051,6614187,0
2006-08-09,25.113,25.113,24.079,24.237,12150512,0
2006-08-10,24.158,24.795,24.123,24.795,8351557,0
2006-08-11,24.598,24.928,24.511,24.864,6525816,0
2006-08-14,25.175,25.405,24.778,24.864,5911849,0
2006-08-15,25.229,25.644,24.963,25.344,8658481,0
2006-08-16,25.573,25.59,24.99,25.529,5785057,0
2006-08-17,25.441,26.37,25.308,26.059,8338675,0
2006-08-18,26.282,26.502,26.016,26.121,8174361,0
2006-08-21,24.955,25.289,24.689,25.085,17877484,0
2006-08-22,25.051,25.06,24.673,24.707,11867768,0
2006-08-23,24.556,24.68,23.946,23.988,15280581,0
2006-08-24,24.334,24.334,23.184,23.336,23273114,0
2006-08-25,23.141,23.761,23.141,23.67,12728544,0
2006-08-28,23.761,24.202,23.688,24.007,10485807,0
2006-08-29,24.016,24.21,23.858,24.096,10180125,0
2006-08-30,24.255,24.36,23.998,24.113,7390542,0
2006-08-31,24.071,24.104,23.874,23.946,7575197,0
2006-09-01,23.964,24.334,23.946,24.185,7477222,0
2006-09-05,24.024,24.68,24.024,24.617,9319462,0
2006-09-06,24.598,24.608,24.158,24.292,8510107,0
2006-09-07,24.096,24.334,23.804,23.97,10460719,0
2006-09-08,24.062,24.21,23.937,24.104,6306017,0
2006-09-11,23.68,24.734,23.68,24.654,8897833,0
2006-09-12,24.644,25.947,24.644,25.529,15696335,0
2006-09-13,25.486,25.92,25.299,25.627,9575083,0
2006-09-14,25.28,26.025,25.085,25.955,9400035,0
2006-09-15,26.201,26.273,25.486,25.97,13549541,0
2006-09-18,25.644,25.831,25.344,25.557,7352121,0
2006-09-19,25.547,25.557,25.034,25.272,8908455,0
2006-09-20,25.486,25.486,25.026,25.051,10789229,0
2006-09-21,25.051,25.308,24.938,25.104,10833758,0
2006-09-22,24.821,25.085,24.717,25.069,9555534,0
2006-09-25,25.077,25.671,24.821,25.521,12321947,0
2006-09-26,25.122,26.105,25.104,25.529,17766622,0
2006-09-27,25.175,25.521,24.999,25.104,11937158,0
2006-09-28,25.221,25.511,24.963,25.353,11854435,0
2006-09-29,25.396,25.486,24.829,24.829,8235950,0
2006-10-02,24.856,25.077,24.644,24.919,7732958,0
2006-10-03,24.955,25.405,24.795,25.336,7741886,0
2006-10-04,25.221,26.52,25.141,26.512,17540156,0
2006-10-05,26.37,26.611,26.025,26.593,9672384,0
2006-10-06,26.37,26.493,25.749,25.848,11978968,0
2006-10-09,25.671,26.576,25.662,26.318,8756122,0
2006-10-10,26.465,26.816,26.398,26.722,8509089,0
2006-10-11,26.714,27.228,26.661,26.991,11897603,0
2006-10-12,27.112,27.644,27.088,27.505,13678372,0
2006-10-13,27.431,27.431,27.062,27.387,11694417,0
2006-10-16,27.83,27.918,27.522,27.555,9492929,0
2006-10-17,27.555,27.609,26.832,27.035,11026321,0
2006-10-18,27.31,27.76,27.097,27.697,12867094,0
2006-10-19,27.487,27.743,26.883,26.991,7591700,0
2006-10-20,27.139,27.148,26.593,26.768,10275842,0
2006-10-23,26.601,27.377,26.593,27.334,8067345,0
2006-10-24,27.088,27.431,26.858,26.944,6444903,0
2006-10-25,26.991,26.991,26.415,26.548,11181478,0
2006-10-26,26.548,27.183,26.434,27.112,11624012,0
2006-10-27,26.998,27.122,26.759,26.848,8968576,0
2006-10-30,26.952,27.017,26.696,26.806,8108593,0
2006-10-31,26.971,27.088,26.502,26.668,8932864,0
2006-11-01,26.687,26.768,26.168,26.21,10415402,0
2006-11-02,25.97,26.318,25.884,26.078,7715327,0
2006-11-03,26.078,26.343,25.486,25.709,9825282,0
2006-11-06,25.388,25.839,25.299,25.502,14497783,0
2006-11-07,25.441,26.114,25.441,25.955,23471328,0
2006-11-08,25.955,26.254,25.776,26.121,9987786,0
2006-11-09,25.839,26.114,25.731,25.749,10189842,0
2006-11-10,25.839,25.97,25.529,25.812,5947899,0
2006-11-13,25.7,26.096,25.653,25.662,8221938,0
2006-11-14,25.866,26.848,25.441,26.75,19147455,0
2006-11-15,26.901,27.6,26.901,27.025,15160681,0
2006-11-16,27.007,27.292,26.816,27.174,8366700,0
2006-11-17,27.025,27.13,26.714,26.971,8994568,0
2006-11-20,26.635,27.495,26.105,27.062,13167014,0
2006-11-21,26.991,27.31,26.858,27.148,6656113,0
2006-11-22,26.971,27.343,26.732,26.848,7988012,0
2006-11-24,26.678,26.865,26.548,26.548,2583566,0
2006-11-27,27.326,27.334,26.832,26.901,10570111,0
2006-11-28,26.714,26.883,26.434,26.474,13054569,0
2006-11-29,26.901,26.991,26.512,26.635,12798607,0
2006-11-30,26.635,26.797,26.325,26.687,10247021,0
2006-12-01,26.991,27.813,26.991,27.334,18327249,0
2006-12-04,27.256,27.514,27.08,27.246,8340594,0
2006-12-05,27.166,27.734,27.122,27.644,9554065,0
2006-12-06,27.653,28.229,27.653,27.999,11444332,0
2006-12-07,27.999,28.176,27.292,27.318,10072316,0
2006-12-08,27.326,27.769,27.202,27.265,8393145,0
2006-12-11,27.062,27.343,26.998,27.343,7444565,0
2006-12-12,27.3,27.387,27.025,27.103,8917044,0
2006-12-13,27.246,27.477,26.962,27.035,8135827,0
2006-12-14,27.08,27.963,26.991,27.838,12357767,0
2006-12-15,28.121,28.299,27.734,27.778,12178876,0
2006-12-18,27.83,28.042,27.395,27.505,9179560,0
2006-12-19,27.265,27.431,26.865,27.377,9089719,0
2006-12-20,27.283,27.477,26.873,26.998,5940101,0
2006-12-21,26.998,27.08,26.678,26.75,6363312,0
2006-12-22,26.816,27.071,26.732,26.926,4047912,0
2006-12-26,26.865,27.139,26.816,27.08,3103738,0
2006-12-27,27.097,27.734,27.097,27.609,7519939,0
2006-12-28,27.522,27.67,27.351,27.644,5355176,0
2006-12-29,27.522,27.855,27.377,27.563,8686962,0
2007-01-03,27.616,28.591,27.563,28.353,15538234,0
2007-01-04,28.67,28.76,27.972,28.475,9234482,0
2007-01-05,28.458,28.679,27.954,28.131,9088025,0
2007-01-08,27.981,28.158,27.546,28.052,7224988,0
2007-01-09,28.103,28.362,28.042,28.201,5641084,0
2007-01-10,28.061,28.839,28.052,28.732,9624129,0
2007-01-11,28.732,29.326,28.688,29.248,9818162,0
2007-01-12,29.262,29.352,28.83,29.254,7872069,0
2007-01-16,29.202,29.581,29.132,29.556,7073674,0
2007-01-17,29.547,29.661,29.334,29.377,6840656,0
2007-01-18,29.689,29.945,29.317,29.724,7610569,0
2007-01-19,29.999,30.042,29.652,29.831,6916028,0
2007-01-22,29.954,29.954,29.343,29.581,7074239,0
2007-01-23,29.652,29.919,29.424,29.768,8429077,0
2007-01-24,29.733,29.919,29.644,29.724,6161482,0
2007-01-25,29.661,29.716,29.114,29.271,7356983,0
2007-01-26,29.271,29.377,28.698,28.83,8135599,0
2007-01-29,29.016,29.167,28.793,28.91,6696794,0
2007-01-30,28.91,29.124,28.637,28.76,6577232,0
2007-01-31,28.822,30.042,28.76,29.831,13079882,0
2007-02-01,29.999,30.53,29.962,30.3,12941677,0
2007-02-02,30.431,30.662,30.104,30.22,5906762,0
2007-02-05,30.13,30.368,30.051,30.185,4943830,0
2007-02-06,30.328,30.486,30.042,30.194,4432926,0
2007-02-07,29.697,30.431,29.697,30.147,3494741,0
2007-02-08,30.147,30.166,29.689,29.864,6131420,0
2007-02-09,29.892,30.139,29.52,29.574,7012424,0
2007-02-12,29.652,29.98,29.619,29.644,5368439,0
2007-02-13,29.661,29.919,29.574,29.74,4948879,0
2007-02-14,29.697,29.758,29.352,29.591,8894352,0
2007-02-15,29.556,30.042,29.486,29.98,5871844,0
2007-02-16,29.882,29.91,29.317,29.442,7862801,0
2007-02-20,29.317,30.078,29.095,29.847,7409527,0
2007-02-21,29.644,29.954,29.574,29.847,5141027,0
2007-02-22,29.697,29.856,29.477,29.758,4461856,0
2007-02-23,30.952,31.628,30.725,30.91,22866175,0
2007-02-26,30.83,31.192,30.228,30.386,8031739,0
2007-02-27,30.113,30.113,29.007,29.433,13910031,0
2007-02-28,29.28,29.317,28.707,28.803,16090502,0
2007-03-01,28.448,28.75,28.158,28.502,13856445,0
2007-03-02,28.405,28.784,28.245,28.263,12344437,0
2007-03-05,28.094,28.637,28.085,28.113,12020906,0
2007-03-06,28.362,28.91,28.343,28.777,9892180,0
2007-03-07,28.644,29.016,28.475,28.83,7201823,0
2007-03-08,28.865,29.433,28.724,28.784,8601303,0
2007-03-09,28.981,29.124,28.415,28.618,8897270,0
2007-03-12,28.539,28.76,28.405,28.618,8010274,0
2007-03-13,28.389,28.397,27.122,27.202,23891602,0
2007-03-14,27.202,27.514,26.434,27.459,20669435,0
2007-03-15,27.405,27.734,27.318,27.616,9192331,0
2007-03-16,27.514,27.644,27.256,27.369,11170632,0
2007-03-19,27.431,27.644,27.351,27.546,9448923,0
2007-03-20,27.477,27.796,27.377,27.688,9093637,0
2007-03-21,27.743,28.732,27.653,28.547,12433885,0
2007-03-22,28.627,29.202,28.131,28.529,9162266,0
2007-03-23,28.466,28.892,28.431,28.644,9524569,0
2007-03-26,28.76,28.857,28.14,28.441,7020103,0
2007-03-27,28.281,28.317,27.796,28.085,9747870,0
2007-03-28,27.874,27.963,27.088,27.449,13736508,0
2007-03-29,27.743,27.82,27.3,27.555,10851194,0
2007-03-30,27.555,27.991,27.377,27.865,9181796,0
2007-04-02,27.813,27.846,27.44,27.505,6651780,0
2007-04-03,27.679,28.38,27.609,28.052,10822455,0
2007-04-04,27.918,28.025,27.635,27.76,7185662,0
2007-04-05,27.796,27.865,27.661,27.778,3644521,0
2007-04-09,27.891,28.017,27.725,27.874,3950114,0
2007-04-10,27.918,28.149,27.82,27.972,7388685,0
2007-04-11,28.035,28.094,27.514,27.626,8280532,0
2007-04-12,27.522,27.796,27.157,27.688,5967915,0
2007-04-13,28.22,28.22,27.343,27.555,5830088,0
2007-04-16,27.725,27.928,27.563,27.707,6904820,0
2007-04-17,27.874,28.38,27.838,28.176,8369294,0
2007-04-18,28.008,28.085,27.813,27.891,6097925,0
2007-04-19,28.299,28.299,27.609,27.883,5527851,0
2007-04-20,28.131,28.521,28.094,28.335,8945433,0
2007-04-23,28.343,28.389,27.918,27.918,4929127,0
2007-04-24,27.874,27.954,27.334,27.522,10535237,0
2007-04-25,27.734,27.963,27.514,27.563,5951029,0
2007-04-26,27.653,27.743,27.351,27.405,7603468,0
2007-04-27,27.343,27.59,27.22,27.3,7972675,0
2007-04-30,27.487,27.522,27.035,27.043,10739945,0
2007-05-01,27.122,27.3,26.891,27.097,12930550,0
2007-05-02,26.952,27.449,26.873,27.148,6642295,0
2007-05-03,27.166,27.36,26.936,27.007,7834493,0
2007-05-04,27.166,27.183,26.858,26.944,9041154,0
2007-05-07,27.192,27.211,26.901,27.157,8859320,0
2007-05-08,27.035,27.256,26.917,27.148,10707643,0
2007-05-09,27.13,28.103,27.13,28.07,12674408,0
2007-05-10,27.891,28.263,27.431,27.505,15177613,0
2007-05-11,27.635,27.813,27.174,27.318,12472526,0
2007-05-14,27.369,27.778,27.343,27.423,8761570,0
2007-05-15,27.343,27.936,27.174,27.334,11779329,0
2007-05-16,27.431,27.82,27.387,27.679,10390134,0
2007-05-17,27.688,27.928,27.563,27.725,6610248,0
2007-05-18,27.883,28.972,27.796,28.91,18341953,0
2007-05-21,28.326,29.024,27.734,28.211,31498708,0
2007-05-22,27.944,28.405,27.944,28.078,8735709,0
2007-05-23,28.176,28.591,27.954,28.131,8729873,0
2007-05-24,28.035,29.157,27.991,28.37,12049019,0
2007-05-25,28.405,28.637,28.149,28.431,7614402,0
2007-05-29,28.627,28.688,28.229,28.335,10002249,0
2007-05-30,28.29,28.6,28.184,28.583,10893196,0
2007-05-31,28.609,29.157,28.502,29.042,10368199,0
2007-06-01,29.042,29.369,28.839,28.902,9996939,0
2007-06-04,28.76,29.254,28.76,29.192,8008897,0
2007-06-05,28.937,29.034,28.591,28.688,7891393,0
2007-06-06,28.539,28.637,28.229,28.441,9083276,0
2007-06-07,28.326,28.539,28.017,28.07,12077014,0
2007-06-08,28.07,28.466,27.813,28.362,8804514,0
2007-06-11,28.184,28.362,27.999,28.14,6539563,0
2007-06-12,28.008,28.113,27.734,27.751,9264465,0
2007-06-13,27.91,27.981,27.555,27.928,11093899,0
2007-06-14,27.883,27.972,27.697,27.874,9101244,0
2007-06-15,28.008,28.201,27.874,27.918,11690576,0
2007-06-18,27.972,28.07,27.883,28.008,7136595,0
2007-06-19,27.954,27.991,27.653,27.944,6736259,0
2007-06-20,28.448,28.521,27.944,28.008,13253888,0
2007-06-21,27.954,28.254,27.644,28.229,9547462,0
2007-06-22,28.229,28.229,27.369,27.468,14003045,0
2007-06-25,27.477,27.82,27.174,27.626,11280016,0
2007-06-26,27.725,27.999,27.459,27.539,10362202,0
2007-06-27,27.423,27.743,27.343,27.653,8913948,0
2007-06-28,27.6,27.697,27.166,27.202,11782684,0
2007-06-29,27.22,27.477,27.043,27.157,8488407,0
2007-07-02,27.256,27.395,27.088,27.174,7582601,0
2007-07-03,27.174,27.265,26.981,27.246,5978071,0
2007-07-05,27.157,27.3,26.991,27.237,6922307,0
2007-07-06,27.166,27.563,26.962,27.531,9738922,0
2007-07-09,27.626,27.707,27.13,27.202,9329462,0
2007-07-10,26.816,27.007,26.474,26.53,15977361,0
2007-07-11,26.434,26.593,26.131,26.566,15507388,0
2007-07-12,26.687,27.202,26.566,27.174,11175309,0
2007-07-13,27.166,27.31,26.759,27.22,6520771,0
2007-07-16,27.043,27.13,26.652,26.696,8742465,0
2007-07-17,26.696,26.696,26.318,26.424,9306298,0
2007-07-18,26.254,26.642,26.15,26.263,12221163,0
2007-07-19,26.668,26.705,26.15,26.263,10520092,0
2007-07-20,26.114,26.585,26.114,26.219,13048990,0
2007-07-23,26.121,26.53,25.979,26.043,11451183,0
2007-07-24,25.671,26.244,25.468,25.59,12967902,0
2007-07-25,25.662,25.866,25.149,25.336,11570104,0
2007-07-26,24.999,25.361,24.752,25.095,19121983,0
2007-07-27,25.06,25.388,24.572,24.572,13432341,0
2007-07-30,24.743,25.06,24.228,24.963,14849133,0
2007-07-31,25.263,25.431,24.743,24.787,11469649,0
2007-08-01,24.725,25.104,24.488,25.051,14477879,0
2007-08-02,25.042,25.318,24.778,25.194,9389364,0
2007-08-03,25.203,25.203,24.247,24.292,13178531,0
2007-08-06,24.496,24.856,23.946,24.812,15465212,0
2007-08-07,24.581,24.982,24.132,24.707,15663112,0
2007-08-08,24.769,25.431,24.608,25.194,14258700,0
2007-08-09,24.538,25.122,23.078,24.273,18937247,0
2007-08-10,23.902,24.812,23.494,24.564,11825123,0
2007-08-13,24.769,24.955,24.247,24.368,9892522,0
2007-08-14,24.334,24.635,23.626,23.723,15284901,0
2007-08-15,23.698,24.158,23.193,23.3,13077493,0
2007-08-16,23.07,23.822,22.991,23.723,16237356,0
2007-08-17,24.343,25.131,23.626,23.777,18317759,0
2007-08-20,25.353,25.634,24.955,25.221,21656551,0
2007-08-21,25.272,25.928,25.229,25.583,13684583,0
2007-08-22,26.229,26.415,25.998,26.389,13937040,0
2007-08-23,26.434,26.548,25.839,26.219,13434160,0
2007-08-24,26.193,26.768,26.158,26.722,10388623,0
2007-08-27,26.705,26.816,26.158,26.21,8705053,0
2007-08-28,26.318,26.325,25.59,25.644,10933540,0
2007-08-29,25.69,26.714,25.69,26.678,10725383,0
2007-08-30,26.37,26.981,26.353,26.787,10623789,0
2007-08-31,26.936,27.688,26.652,27.487,18277074,0
2007-09-04,27.211,27.459,27.097,27.31,10571214,0
2007-09-05,27.007,27.202,26.415,26.705,11307708,0
2007-09-06,26.705,26.981,26.465,26.732,7938743,0
2007-09-07,26.033,26.611,25.308,26.043,11545240,0
2007-09-10,26.008,26.652,25.831,26.335,13848668,0
2007-09-11,26.37,26.642,26.291,26.619,10821418,0
2007-09-12,26.548,26.652,26.282,26.325,8880971,0
2007-09-13,26.53,27.468,26.37,27.139,9917720,0
2007-09-14,26.901,27.343,26.696,27.256,8583108,0
2007-09-17,27.183,27.572,27.017,27.22,6939409,0
2007-09-18,27.326,28.317,27.148,28.22,16454343,0
2007-09-19,28.309,28.784,28.061,28.245,13350551,0
2007-09-20,28.326,28.397,27.414,27.495,10829547,0
2007-09-21,27.743,27.751,26.962,27.097,15306021,0
2007-09-24,26.981,27.283,26.858,27.035,8680519,0
2007-09-25,25.405,25.989,25.157,25.229,37152212,0
2007-09-26,25.238,25.477,25.042,25.272,19782875,0
2007-09-27,25.289,25.379,24.892,25.042,12983011,0
2007-09-28,25.122,25.175,24.769,24.795,11109181,0
2007-10-01,24.928,25.459,24.803,25.396,10610115,0
2007-10-02,25.388,25.619,25.221,25.405,9862458,0
2007-10-03,25.299,25.875,25.122,25.6,11587982,0
2007-10-04,25.619,25.662,25.034,25.344,7569325,0
2007-10-05,25.653,26.087,25.396,25.92,9389531,0
2007-10-08,25.786,25.848,25.344,25.45,6488780,0
2007-10-09,25.557,25.671,25.289,25.671,8812967,0
2007-10-10,25.804,28.07,25.459,25.725,8206795,0
2007-10-11,25.767,26.53,25.477,25.634,9344136,0
2007-10-12,25.565,25.758,25.441,25.6,6651822,0
2007-10-15,25.423,25.59,24.812,24.919,11317204,0
2007-10-16,24.803,24.928,24.432,24.556,8146497,0
2007-10-17,24.778,24.821,23.893,24.228,11766973,0
2007-10-18,24.096,24.22,23.786,23.964,8960580,0
2007-10-19,23.902,23.902,23.015,23.122,24339821,0
2007-10-22,23.122,24.043,22.937,23.822,10522979,0
2007-10-23,24.202,24.202,23.363,23.644,9693971,0
2007-10-24,23.521,24.096,23.387,24.052,10005640,0
2007-10-25,24.123,24.503,23.593,23.866,13979247,0
2007-10-26,24.104,24.264,23.742,24.024,7353257,0
2007-10-29,24.149,24.282,23.831,24.071,6654867,0
2007-10-30,24.052,24.292,23.813,23.884,9777008,0
2007-10-31,23.927,24.033,23.466,23.795,11628873,0
2007-11-01,23.458,23.777,23.105,23.141,10506941,0
2007-11-02,23.273,23.415,22.751,23.007,12959039,0
2007-11-05,22.608,22.699,22.068,22.238,17429632,0
2007-11-06,22.459,22.468,21.652,21.882,19033206,0
2007-11-07,21.503,22.025,21.379,21.574,18034676,0
2007-11-08,21.591,21.837,21.121,21.707,15349678,0
2007-11-09,21.46,21.591,21.078,21.169,15460048,0
2007-11-12,21.52,22.017,21.361,21.565,13776771,0
2007-11-13,21.68,22.21,21.599,22.167,14591748,0
2007-11-14,22.343,22.549,21.928,21.982,10366563,0
2007-11-15,21.928,22.273,21.837,22.167,18340825,0
2007-11-16,22.256,22.387,21.928,22.131,13222225,0
2007-11-19,21.326,21.441,20.344,20.457,25899646,0
2007-11-20,20.568,20.846,19.643,19.918,20224988,0
2007-11-21,19.733,19.76,19.512,19.567,22628312,0
2007-11-23,19.689,19.814,19.54,19.706,8144566,0
2007-11-26,19.752,20.007,19.256,19.329,14676345,0
2007-11-27,19.387,19.752,19.292,19.549,16275104,0
2007-11-28,19.652,21.113,19.61,20.77,24365098,0
2007-11-29,20.541,21.469,20.541,20.919,20236536,0
2007-11-30,21.255,21.845,21.15,21.599,15633407,0
2007-12-03,21.599,21.635,21.272,21.352,9561190,0
2007-12-04,21.238,21.726,20.919,21.487,10488747,0
2007-12-05,21.644,22.025,21.46,21.717,10276367,0
2007-12-06,21.707,22.228,21.37,22.112,7057753,0
2007-12-07,22.112,22.378,21.947,22.193,7723466,0
2007-12-10,22.21,22.336,21.901,22.158,7578630,0
2007-12-11,22.148,22.184,20.787,20.883,12027993,0
2007-12-12,21.397,21.591,20.362,20.734,12443742,0
2007-12-13,20.592,21.15,19.999,20.421,13135699,0
2007-12-14,20.255,20.44,19.974,20.104,11287211,0
2007-12-17,20.016,20.283,18.594,20.122,13178348,0
2007-12-18,20.237,20.504,19.872,20.371,11250617,0
2007-12-19,20.398,20.447,19.982,20.201,9567003,0
2007-12-20,20.389,20.389,19.833,20.227,7384943,0
2007-12-21,20.264,20.725,20.159,20.661,12877179,0
2007-12-24,20.413,20.892,20.273,20.77,3832301,0
2007-12-26,20.752,20.752,20.362,20.522,6651827,0
2007-12-27,20.371,20.522,20.264,20.494,7593995,0
2007-12-28,20.513,20.635,20.053,20.053,6937186,0
2007-12-31,19.974,20.219,19.77,20.016,11231682,0
2008-01-02,20.159,20.168,19.494,19.624,11527955,0
2008-01-03,19.652,19.891,19.21,19.256,9210556,0
2008-01-04,19.044,19.044,18.548,18.653,16671436,0
2008-01-07,18.771,18.936,18.449,18.679,14290823,0
2008-01-08,18.762,19.097,18.07,18.16,14407224,0
2008-01-09,18.141,18.415,17.645,18.281,19880068,0
2008-01-10,18.186,18.687,17.857,18.39,17546970,0
2008-01-11,18.202,18.619,17.884,17.973,16182984,0
2008-01-14,18.211,18.539,17.999,18.442,13432459,0
2008-01-15,18.246,18.539,17.804,18.381,16657100,0
2008-01-16,18.254,19.43,18.202,19.132,18533348,0
2008-01-17,19.228,19.617,18.876,19.282,18928381,0
2008-01-18,19.387,20.44,19.387,19.634,20169539,0
2008-01-22,18.627,21.901,18.627,21.717,38921790,0
2008-01-23,21.388,23.193,21.06,23.041,34850212,0
2008-01-24,22.919,23.141,22.14,22.487,22109577,0
2008-01-25,22.743,22.937,21.581,21.864,17598251,0
2008-01-28,21.617,22.495,21.478,22.477,12249910,0
2008-01-29,22.513,22.955,21.991,22.82,12659352,0
2008-01-30,22.77,22.964,22.273,22.422,23256785,0
2008-01-31,21.973,23.777,21.744,23.387,21621530,0
2008-02-01,23.078,23.317,22.328,22.608,17837025,0
2008-02-04,22.59,22.672,21.78,21.928,11835693,0
2008-02-05,21.581,21.982,21.308,21.317,15215046,0
2008-02-06,21.487,21.796,20.813,20.947,14814421,0
2008-02-07,20.855,22.068,20.855,21.22,21085285,0
2008-02-08,21.238,21.37,20.752,20.892,11148875,0
2008-02-11,21.016,21.53,20.599,21.478,10024542,0
2008-02-12,21.565,21.919,21.255,21.407,11655983,0
2008-02-13,21.53,21.762,21.272,21.388,10311451,0
2008-02-14,21.415,21.423,20.651,20.838,11354425,0
2008-02-15,20.779,20.787,20.219,20.642,13648123,0
2008-02-19,20.855,21.078,20.413,20.475,13940065,0
2008-02-20,20.413,20.779,20.088,20.625,12598023,0
2008-02-21,20.67,20.883,20.494,20.559,11728674,0
2008-02-22,20.466,20.937,20.3,20.873,15510701,0
2008-02-25,20.398,22.043,20.344,21.68,30551212,0
2008-02-26,21.308,22.219,21.308,22.112,16286068,0
2008-02-27,21.891,22.725,21.762,22.556,17385316,0
2008-02-28,22.431,22.459,21.78,21.837,12854147,0
2008-02-29,21.557,21.717,21.043,21.211,13135807,0
2008-03-03,21.185,21.744,20.661,21.53,15043734,0
2008-03-04,21.291,21.487,21.06,21.299,18197627,0
2008-03-05,21.299,21.772,20.743,21.016,13578789,0
2008-03-06,20.873,20.929,19.999,20.025,16061202,0
2008-03-07,19.955,20.362,19.468,19.823,14879198,0
2008-03-10,19.814,19.909,19.062,19.123,16263158,0
2008-03-11,19.661,19.99,18.991,19.643,26312722,0
2008-03-12,19.274,20.113,19.247,19.301,16291688,0
2008-03-13,18.998,19.329,18.501,19.165,24692880,0
2008-03-14,19.468,19.468,18.372,18.687,17704486,0
2008-03-17,17.991,18.529,17.918,18.169,20106659,0
2008-03-18,18.584,19.797,18.584,19.797,29799696,0
2008-03-19,19.865,20.264,19.412,19.458,17868460,0
2008-03-20,19.549,20.642,19.458,20.559,19651196,0
2008-03-24,20.9,22.051,20.9,21.496,17662341,0
2008-03-25,21.487,21.496,20.635,20.956,12091055,0
2008-03-26,20.813,20.813,20.227,20.541,12068743,0
2008-03-27,20.715,20.947,20.362,20.371,11038462,0
2008-03-28,20.337,20.43,20.007,20.06,9163878,0
2008-03-31,20.044,20.513,19.833,20.3,8522861,0
2008-04-01,20.577,21.754,20.541,21.671,14648716,0
2008-04-02,21.787,22.21,21.557,21.754,14025373,0
2008-04-03,21.617,21.772,21.255,21.52,9454405,0
2008-04-04,21.513,21.845,21.299,21.469,8604342,0
2008-04-07,21.625,21.671,21.14,21.423,10532724,0
2008-04-08,21.317,21.451,21.121,21.255,13713123,0
2008-04-09,21.272,21.37,20.494,20.642,10871022,0
2008-04-10,20.607,21.965,20.592,21.707,24684410,0
2008-04-11,21.397,21.609,21.159,21.23,14514480,0
2008-04-14,21.177,21.548,21.095,21.264,9451412,0
2008-04-15,21.361,21.478,20.973,21.415,10098196,0
2008-04-16,21.635,21.754,21.238,21.661,9343617,0
2008-04-17,21.557,21.891,21.451,21.707,7282199,0
2008-04-18,22.025,22.336,21.855,21.991,9892047,0
2008-04-21,21.991,22.096,21.699,21.973,7058365,0
2008-04-22,21.828,21.938,21.352,21.52,10638096,0
2008-04-23,21.828,22.051,21.272,21.617,8734005,0
2008-04-24,21.565,22.459,21.565,22.14,11448461,0
2008-04-25,22.513,23.051,22.103,23.023,12475256,0
2008-04-28,22.998,23.023,22.54,22.69,7942292,0
2008-04-29,22.513,22.83,22.167,22.582,10389043,0
2008-04-30,22.598,22.991,22.238,22.582,12566939,0
2008-05-01,22.167,24.052,22.167,23.246,24038955,0
2008-05-02,23.458,23.91,22.998,23.122,17554472,0
2008-05-05,23.15,23.167,22.477,22.523,12229092,0
2008-05-06,22.431,22.625,22.122,22.487,10827417,0
2008-05-07,22.459,22.91,22.256,22.283,6645122,0
2008-05-08,22.122,22.265,21.317,21.352,15863857,0
2008-05-09,21.14,21.762,21.033,21.415,11742268,0
2008-05-12,21.513,21.919,21.388,21.845,13599469,0
2008-05-13,21.855,22.025,21.52,21.581,10469837,0
2008-05-14,21.644,22.167,21.581,22.033,12353597,0
2008-05-15,22.103,22.302,21.796,22.247,14219161,0
2008-05-16,22.318,22.336,21.689,22.025,17960490,0
2008-05-19,21.23,21.855,21.131,21.46,25373565,0
2008-05-20,21.308,21.308,20.947,21.026,17117552,0
2008-05-21,20.966,21.22,20.559,20.689,15555856,0
2008-05-22,20.697,20.883,20.43,20.761,11158618,0
2008-05-23,20.697,20.787,20.371,20.617,10832900,0
2008-05-27,20.752,21.246,20.466,20.804,12820008,0
2008-05-28,21.121,21.415,20.9,21.379,14536099,0
2008-05-29,21.342,21.689,21.23,21.581,10181963,0
2008-05-30,21.503,21.625,21.211,21.238,8348978,0
2008-06-02,21.487,21.557,20.9,21.291,12580656,0
2008-06-03,21.496,21.496,20.973,21.211,10829356,0
2008-06-04,21.22,21.548,21.069,21.272,8754642,0
2008-06-05,21.397,21.965,21.342,21.787,11936749,0
2008-06-06,21.379,21.513,20.795,20.813,14376203,0
2008-06-09,20.973,21.23,20.237,20.559,15579461,0
2008-06-10,20.43,20.846,20.219,20.625,10568449,0
2008-06-11,20.625,20.661,20.201,20.219,17298693,0
2008-06-12,20.381,20.707,20.381,20.599,17694172,0
2008-06-13,20.779,21.379,20.67,21.361,9633658,0
2008-06-16,21.264,21.513,20.956,21.281,9126393,0
2008-06-17,21.37,21.441,20.715,20.743,10684269,0
2008-06-18,20.651,20.779,20.168,20.485,10445368,0
2008-06-19,20.44,20.929,20.291,20.855,11375467,0
2008-06-20,20.68,20.813,20.088,20.201,12483244,0
2008-06-23,20.246,20.291,19.184,19.274,16011350,0
2008-06-24,19.282,19.77,18.796,19.387,13621014,0
2008-06-25,19.504,20.264,19.346,19.586,15331232,0
2008-06-26,19.354,19.42,18.762,18.762,12983245,0
2008-06-27,18.771,18.909,18.372,18.467,19951065,0
2008-06-30,18.381,18.803,18.16,18.362,19235890,0
2008-07-01,18.113,18.272,17.654,18.238,18467416,0
2008-07-02,18.272,18.645,17.902,17.902,16438129,0
2008-07-03,18.017,18.22,17.689,17.893,9558211,0
2008-07-07,18.051,18.539,17.636,17.778,15365118,0
2008-07-08,17.84,18.442,17.715,18.424,13203339,0
2008-07-09,18.415,18.52,17.813,17.893,13578143,0
2008-07-10,17.857,18.042,17.177,17.186,19380377,0
2008-07-11,17.016,17.177,16.468,16.724,23670815,0
2008-07-14,16.989,17.106,16.565,16.812,13267059,0
2008-07-15,16.459,16.609,15.98,16.176,30690592,0
2008-07-16,16.211,17.106,15.929,17.106,21292527,0
2008-07-17,17.106,17.963,16.637,17.788,15648151,0
2008-07-18,18.177,18.177,17.246,17.636,8753562,0
2008-07-21,17.751,17.884,17.265,17.476,9117173,0
2008-07-22,17.345,18.317,17.141,18.263,8529887,0
2008-07-23,18.281,19.32,18.122,18.762,16913109,0
2008-07-24,18.866,18.936,17.936,18.042,10131258,0
2008-07-25,18.087,18.442,17.592,17.679,9502420,0
2008-07-28,17.608,17.91,17.219,17.381,10049296,0
2008-07-29,17.476,18.415,17.405,18.336,11507860,0
2008-07-30,18.415,18.762,17.725,18.151,12139124,0
2008-07-31,18.008,18.645,17.918,17.981,11888706,0
2008-08-01,18.087,18.307,17.672,17.963,10950252,0
2008-08-04,17.902,18.344,17.689,18.087,9127819,0
2008-08-05,18.307,19.026,18.177,18.982,11511033,0
2008-08-06,18.927,18.927,18.548,18.796,10781672,0
2008-08-07,18.584,18.78,18.299,18.529,10463870,0
2008-08-08,18.697,20.255,18.679,20.159,20142732,0
2008-08-11,20.069,21.938,19.85,21.069,35714031,0
2008-08-12,20.865,21.52,20.813,21.291,25085653,0
2008-08-13,21.016,21.264,20.025,20.421,18812673,0
2008-08-14,20.283,21.487,20.237,21.069,15723570,0
2008-08-15,21.15,21.717,20.919,21.68,19073593,0
2008-08-18,22.351,22.54,21.478,21.717,30251332,0
2008-08-19,21.513,21.707,20.998,21.104,17335758,0
2008-08-20,21.238,21.965,21.113,21.503,18044475,0
2008-08-21,21.159,21.819,21.007,21.744,12955929,0
2008-08-22,21.819,22.033,21.68,22.001,11543504,0
2008-08-25,21.919,21.928,21.308,21.361,10572436,0
2008-08-26,21.299,21.796,20.973,21.735,9755890,0
2008-08-27,21.707,22.025,21.52,21.772,9356427,0
2008-08-28,21.956,22.033,21.735,22.033,11844262,0
2008-08-29,22.009,22.068,21.635,21.803,11416773,0
2008-09-02,22.369,23.751,22.369,23.3,31598876,0
2008-09-03,23.193,23.97,23.088,23.636,23761843,0
2008-09-04,23.475,23.636,22.743,22.803,21420073,0
2008-09-05,22.336,22.893,21.938,22.786,24586600,0
2008-09-08,23.893,25.212,23.723,24.21,42123735,0
2008-09-09,24.007,24.22,22.69,22.699,27146799,0
2008-09-10,22.856,23.096,22.122,22.328,27579382,0
2008-09-11,22.328,22.459,21.812,22.369,34302340,0
2008-09-12,22.103,22.733,21.947,22.495,21283236,0
2008-09-15,21.557,22.513,21.469,21.699,27479661,0
2008-09-16,21.299,21.928,21.069,21.591,24985297,0
2008-09-17,21.22,21.379,19.85,20.079,28969886,0
2008-09-18,20.44,21.78,19.265,21.299,38909865,0
2008-09-19,22.839,24.237,22.096,22.59,41544614,0
2008-09-22,22.378,22.449,20.892,21.052,17005953,0
2008-09-23,21.095,21.53,20.795,20.9,17066115,0
2008-09-24,21.069,21.326,20.577,20.947,16819970,0
2008-09-25,21.211,21.441,20.846,21.131,18369428,0
2008-09-26,20.689,21.699,20.577,21.644,13976926,0
2008-09-29,21.202,21.625,19.549,20.319,24140076,0
2008-09-30,20.855,21.407,20.398,20.966,24266969,0
2008-10-01,20.715,20.91,20.069,20.559,22329578,0
2008-10-02,20.381,20.642,19.797,19.85,15369060,0
2008-10-03,20.327,20.337,18.893,19.044,22128599,0
2008-10-06,18.476,18.671,17.486,18.317,28092599,0
2008-10-07,18.609,18.771,17.228,17.282,24961027,0
2008-10-08,16.699,17.981,16.512,16.921,37906923,0
2008-10-09,17.431,17.54,15.929,16.149,30417528,0
2008-10-10,15.228,16.804,13.948,15.84,43255673,0
2008-10-13,16.724,17.936,16.327,17.697,26322748,0
2008-10-14,16.724,18.619,16.434,16.964,22469628,0
2008-10-15,16.6,17.061,15.929,16.052,27179068,0
2008-10-16,16.061,16.459,14.936,16.238,30708504,0
2008-10-17,15.938,17.53,15.811,17.088,25633148,0
2008-10-20,16.929,17.557,16.884,17.476,17601911,0
2008-10-21,17.16,17.936,16.902,17.006,14380656,0
2008-10-22,16.575,16.796,15.708,16.247,21136504,0
2008-10-23,16.361,16.592,15.185,16.026,20916294,0
2008-10-24,15.044,15.884,14.999,15.22,21493745,0
2008-10-27,14.973,15.82,14.876,14.911,15787626,0
2008-10-28,15.345,17.372,14.814,17.372,29317803,0
2008-10-29,17.042,18.263,16.575,17.131,26993348,0
2008-10-30,17.795,18.051,17.345,17.77,19078561,0
2008-10-31,17.575,19.723,17.345,19.201,23674899,0
2008-11-03,19.097,19.247,18.122,18.307,14703823,0
2008-11-04,18.733,19.282,18.087,19.132,17214946,0
2008-11-05,18.796,18.954,18.042,18.151,18398675,0
2008-11-06,17.918,18.52,16.716,16.902,20517054,0
2008-11-07,17.006,17.725,16.759,17.397,12936718,0
2008-11-10,17.742,17.991,16.911,17.186,9598294,0
2008-11-11,16.884,17.512,16.371,16.857,12759102,0
2008-11-12,16.211,16.663,16.149,16.238,15282390,0
2008-11-13,16.38,17.567,15.609,17.458,27581417,0
2008-11-14,17.024,17.804,16.052,16.131,20114025,0
2008-11-17,15.84,17.697,15.769,16.804,33253346,0
2008-11-18,16.947,17.246,15.929,16.902,23919643,0
2008-11-19,16.786,17.219,15.929,15.965,20996880,0
2008-11-20,15.717,16.352,14.698,14.883,24400529,0
2008-11-21,15.22,15.264,14.024,15.176,24601646,0
2008-11-24,15.504,17.707,14.936,17.219,24790725,0
2008-11-25,17.6,18.353,17.29,18.151,24306641,0
2008-11-26,17.636,19.468,17.549,18.812,20391124,0
2008-11-28,18.671,18.78,18.042,18.281,7333276,0
2008-12-01,17.813,18.281,16.716,16.812,18188481,0
2008-12-02,17.123,17.521,16.335,17.476,15631494,0
2008-12-03,17.033,19.052,16.902,18.812,26844930,0
2008-12-04,18.459,20.3,18.362,19.008,35224501,0
2008-12-05,18.762,20.096,18.529,19.77,31674547,0
2008-12-08,20.337,20.998,19.918,20.227,20855419,0
2008-12-09,19.964,20.752,19.256,19.549,29691940,0
2008-12-10,19.652,20.466,19.311,20.168,15911926,0
2008-12-11,19.982,19.982,18.866,19.044,19318311,0
2008-12-12,18.671,19.742,18.362,19.458,17712428,0
2008-12-15,19.521,19.909,19.071,19.412,13393349,0
2008-12-16,19.54,20.096,19.079,19.946,20424884,0
2008-12-17,19.841,20.642,19.476,20.337,21487537,0
2008-12-18,20.337,20.752,19.779,20.088,24419606,0
2008-12-19,20.193,20.353,19.149,19.946,27898910,0
2008-12-22,19.624,19.696,18.424,18.893,15429494,0
2008-12-23,18.964,19.22,18.558,18.679,9705922,0
2008-12-24,18.743,19.097,18.636,18.796,3718281,0
2008-12-26,18.893,19.193,18.511,18.697,3829420,0
2008-12-29,18.567,18.884,18.442,18.803,5828030,0
2008-12-30,18.789,19.106,18.724,19.044,7995498,0
2008-12-31,19.017,19.486,18.964,19.044,12328242,0
2009-01-02,19.026,20.113,19.026,20.035,9369856,0
2009-01-05,19.841,20.371,19.779,20.319,12142873,0
2009-01-06,20.504,20.504,19.909,20.319,14737627,0
2009-01-07,19.77,19.964,19.458,19.586,13908671,0
2009-01-08,19.521,19.595,19.008,19.42,11351178,0
2009-01-09,19.38,19.468,18.584,18.752,13101487,0
2009-01-12,18.697,18.84,17.725,17.902,14770028,0
2009-01-13,17.893,18.194,17.672,17.963,14038651,0
2009-01-14,17.662,17.662,17.177,17.309,12561903,0
2009-01-15,17.317,18.336,17.317,18.177,18580786,0
2009-01-16,18.493,18.715,18.025,18.619,17478233,0
2009-01-20,18.16,18.671,17.512,17.585,11534494,0
2009-01-21,17.697,17.973,17.309,17.918,15111642,0
2009-01-22,17.549,18.307,17.45,17.954,18198537,0
2009-01-23,17.336,17.981,17.336,17.645,11752466,0
2009-01-26,17.999,18.529,17.875,18.272,17582820,0
2009-01-27,18.344,18.407,17.381,17.645,16304157,0
2009-01-28,18.025,18.079,17.486,17.645,21484552,0
2009-01-29,17.327,17.697,17.033,17.141,12139717,0
2009-01-30,17.272,17.476,16.061,16.168,24201669,0
2009-02-02,15.929,16.557,15.929,16.293,16036536,0
2009-02-03,16.301,16.876,15.999,16.759,11533864,0
2009-02-04,16.812,16.947,16.238,16.293,12579706,0
2009-02-05,16.274,53.58,16.071,16.663,21548878,0
2009-02-06,16.682,17.177,16.682,17.024,39284995,0
2009-02-09,16.989,17.202,16.493,16.822,13604633,0
2009-02-10,16.768,16.849,15.938,16.096,19515154,0
2009-02-11,16.149,16.38,15.794,16.168,18184594,0
2009-02-12,15.902,16.451,15.583,16.397,19583739,0
2009-02-13,16.335,16.502,15.708,15.754,16945670,0
2009-02-17,15.406,15.504,15.052,15.105,24722830,0
2009-02-18,15.194,15.309,14.857,14.945,20388405,0
2009-02-19,15.122,15.264,14.99,15.025,26194791,0
2009-02-20,14.422,14.901,13.761,14.032,37358663,0
2009-02-23,14.228,14.247,13.239,13.355,17970125,0
2009-02-24,13.46,13.922,13.195,13.812,35206580,0
2009-02-25,13.761,14.016,13.355,13.6,33316002,0
2009-02-26,13.795,14.431,13.644,14.088,26941362,0
2009-02-27,13.769,14.422,13.725,14.016,18684906,0
2009-03-02,13.682,14.07,12.957,13.011,26533892,0
2009-03-03,13.185,13.355,12.363,12.513,30488329,0
2009-03-04,12.662,12.708,12.32,12.532,22063886,0
2009-03-05,12.355,12.551,11.696,11.875,22780747,0
2009-03-06,12.201,12.236,11.644,11.849,24236618,0
2009-03-09,11.677,12.532,11.503,12.107,26772403,0
2009-03-10,12.283,13.204,12.219,12.948,24721997,0
2009-03-11,13.185,13.566,12.982,13.362,20825580,0
2009-03-12,13.387,13.884,13.104,13.812,16498337,0
2009-03-13,14.051,14.08,13.451,14.061,17457326,0
2009-03-16,14.167,14.371,13.644,13.682,15705610,0
2009-03-17,13.93,14.55,13.744,14.532,19324358,0
2009-03-18,14.45,15.486,14.184,15.212,28178277,0
2009-03-19,15.194,15.857,15.159,15.583,32309150,0
2009-03-20,15.671,15.7,14.761,15.07,20803326,0
2009-03-23,15.345,15.99,15.025,15.98,20443821,0
2009-03-24,15.803,16.274,15.786,15.794,18564971,0
2009-03-25,15.965,16.849,15.84,16.335,29029952,0
2009-03-26,16.53,17.228,16.486,16.921,25190829,0
2009-03-27,16.699,16.981,16.371,16.646,15824133,0
2009-03-30,16.238,16.459,15.884,16.327,16346735,0
2009-03-31,16.265,16.371,15.653,16.149,19889295,0
2009-04-01,15.866,16.468,15.617,16.352,15669582,0
2009-04-02,16.6,17.627,16.6,17.115,21382563,0
2009-04-03,17.07,17.282,16.724,16.921,15153995,0
2009-04-06,16.778,17.282,16.673,17.169,17029578,0
2009-04-07,16.884,16.989,16.343,16.468,12584978,0
2009-04-08,16.682,17.21,16.682,17.21,16184108,0
2009-04-09,17.585,18.246,17.413,17.981,27246816,0
2009-04-13,17.804,18.079,17.697,17.946,12223435,0
2009-04-14,17.645,17.831,17.353,17.549,13947499,0
2009-04-15,17.505,17.505,16.964,17.193,20736956,0
2009-04-16,17.272,17.918,17.024,17.813,20573788,0
2009-04-17,18.07,18.467,17.999,18.344,20940185,0
2009-04-20,17.991,18.132,17.397,17.45,12866346,0
2009-04-21,17.431,18.246,17.202,18.186,22403689,0
2009-04-22,17.902,19.32,17.902,18.493,30637089,0
2009-04-23,18.442,18.78,17.725,18.025,20112531,0
2009-04-24,18.141,18.936,18.008,18.662,16988816,0
2009-04-27,18.548,18.697,18.132,18.415,12382337,0
2009-04-28,18.22,18.945,18.087,18.724,14352229,0
2009-04-29,18.893,19.412,18.662,18.812,16758359,0
2009-04-30,18.973,19.549,18.362,19.026,14719557,0
2009-05-01,19.062,19.247,18.229,18.449,12901655,0
2009-05-04,18.671,18.893,18.372,18.6,18498888,0
2009-05-05,18.558,18.679,18.407,18.6,10195726,0
2009-05-06,18.671,18.743,17.91,18.449,13642260,0
2009-05-07,18.671,18.687,17.884,18.025,19236952,0
2009-05-08,17.963,18.141,17.088,17.521,29740726,0
2009-05-11,16.921,17.098,16.786,16.84,22895203,0
2009-05-12,16.947,17.115,16.609,17.016,17751484,0
2009-05-13,16.804,16.929,16.434,16.74,19449307,0
2009-05-14,16.74,17.219,16.656,16.699,18443214,0
2009-05-15,16.804,16.911,16.194,16.327,25545171,0
2009-05-18,17.973,18.272,16.971,17.645,61112365,0
2009-05-19,17.549,18.042,17.237,17.742,29813041,0
2009-05-20,17.928,18.263,17.272,17.45,23598453,0
2009-05-21,17.169,17.505,16.857,17.079,16261553,0
2009-05-22,17.131,17.381,16.893,17.141,12730509,0
2009-05-26,16.981,18.034,16.981,17.733,18023983,0
2009-05-27,17.946,17.981,17.282,17.372,14617488,0
2009-05-28,17.54,17.636,16.6,16.832,21693982,0
2009-05-29,16.981,17.115,16.441,16.822,20475194,0
2009-06-01,17.016,18.017,17.016,17.857,19966193,0
2009-06-02,17.77,18.372,17.53,18.22,13813565,0
2009-06-03,18.017,18.29,17.725,17.963,12772055,0
2009-06-04,17.981,18.051,17.388,17.778,11672804,0
2009-06-05,17.999,18.06,17.44,17.733,12498001,0
2009-06-08,17.76,18.025,17.372,17.795,12786819,0
2009-06-09,17.84,18.326,17.778,18.104,18451788,0
2009-06-10,18.52,18.575,17.77,18.025,16369720,0
2009-06-11,18.008,18.177,17.617,17.654,15058314,0
2009-06-12,17.575,17.636,17.29,17.567,13016403,0
2009-06-15,17.476,17.476,17.255,17.397,11017513,0
2009-06-16,17.512,17.567,16.84,16.902,14136441,0
2009-06-17,16.902,17.141,16.415,16.832,21864088,0
2009-06-18,16.857,16.929,16.283,16.293,22505058,0
2009-06-19,16.415,16.768,16.397,16.618,18597589,0
2009-06-22,16.459,16.84,15.955,16.512,15737147,0
2009-06-23,16.538,16.583,16.096,16.203,13555766,0
2009-06-24,16.293,16.415,15.947,16.089,19313932,0
2009-06-25,16.052,16.822,16.033,16.699,15321554,0
2009-06-26,16.663,17.363,16.6,17.006,23133623,0
2009-06-29,17.106,17.476,16.971,17.228,14628092,0
2009-06-30,17.202,17.388,16.832,17.177,12637957,0
2009-07-01,17.237,17.458,17.106,17.265,9258429,0
2009-07-02,17.033,17.193,16.38,16.478,15030607,0
2009-07-06,16.459,16.857,16.389,16.699,13351148,0
2009-07-07,16.689,16.706,16.434,16.486,10903948,0
2009-07-08,16.53,16.768,16.308,16.682,24190485,0
2009-07-09,16.796,16.902,16.478,16.768,12927919,0
2009-07-10,16.637,16.884,16.547,16.682,10108440,0
2009-07-13,16.673,17.088,16.538,17.042,17170030,0
2009-07-14,17.033,17.381,16.921,17.317,11301016,0
2009-07-15,17.413,17.751,17.219,17.725,11718194,0
2009-07-16,17.654,17.867,17.388,17.788,11924485,0
2009-07-17,17.813,18.194,17.788,18.07,17606100,0
2009-07-20,18.132,18.372,18.051,18.362,9645522,0
2009-07-21,18.381,18.449,17.893,18.194,10690770,0
2009-07-22,18.096,18.558,18.06,18.362,10291934,0
2009-07-23,18.362,19.38,18.186,19.155,20160798,0
2009-07-24,19.026,19.521,18.893,19.468,11887772,0
2009-07-27,19.22,19.468,18.6,18.83,14101681,0
2009-07-28,18.743,19.149,18.662,19.123,8571491,0
2009-07-29,19.034,19.468,18.936,19.149,7957144,0
2009-07-30,19.237,19.974,19.237,19.601,13179607,0
2009-07-31,19.595,20.069,19.558,19.872,11630603,0
2009-08-03,20.096,20.178,19.742,20.122,11147791,0
2009-08-04,20.016,20.309,19.928,20.007,14327639,0
2009-08-05,20.016,20.209,19.679,19.881,10506990,0
2009-08-06,19.946,20.353,19.833,20.113,10975076,0
2009-08-07,20.264,21.317,20.185,21.104,14498044,0
2009-08-10,20.998,21.016,20.353,20.642,11490137,0
2009-08-11,20.67,20.752,20.344,20.585,9719989,0
2009-08-12,20.559,20.779,20.113,20.219,17770372,0
2009-08-13,20.291,20.67,19.85,20.625,15309709,0
2009-08-14,20.599,20.715,19.974,20.201,12943896,0
2009-08-17,18.079,19.723,17.918,18.113,46387255,0
2009-08-18,18.254,18.29,17.585,17.689,46886905,0
2009-08-19,17.557,17.936,17.413,17.893,34127517,0
2009-08-20,17.936,18.113,17.822,18.042,20662649,0
2009-08-21,18.16,18.78,18.122,18.724,20862451,0
2009-08-24,18.733,18.954,18.281,18.336,15570759,0
2009-08-25,18.697,18.796,18.415,18.645,39870795,0
2009-08-26,18.529,19.43,18.501,19.106,19373132,0
2009-08-27,19.165,19.38,18.9,19.201,14499452,0
2009-08-28,19.301,19.42,18.884,19.201,11942420,0
2009-08-31,19.071,19.123,18.822,19.026,9730768,0
2009-09-01,18.812,19.123,18.281,18.459,16969539,0
2009-09-02,18.415,18.548,18.186,18.459,11959918,0
2009-09-03,18.467,18.866,18.407,18.856,10502030,0
2009-09-04,18.909,19.155,18.789,19.132,9967824,0
2009-09-08,19.373,19.403,19.165,19.265,12542867,0
2009-09-09,19.256,19.311,19.062,19.22,11788417,0
2009-09-10,19.274,19.412,19.14,19.346,11167320,0
2009-09-11,19.403,19.42,18.884,18.964,12062731,0
2009-09-14,18.812,18.991,18.671,18.9,9202298,0
2009-09-15,18.982,19.044,18.476,18.771,19451931,0
2009-09-16,18.866,19.237,18.803,19.113,14023262,0
2009-09-17,19.193,19.439,19.026,19.165,15394180,0
2009-09-18,19.237,19.521,19.22,19.439,15416081,0
2009-09-21,19.329,19.797,19.113,19.42,14741446,0
2009-09-22,19.21,19.311,18.52,18.645,27024405,0
2009-09-23,18.964,19.521,18.803,19.052,26778399,0
2009-09-24,19.113,19.237,18.866,18.927,18480788,0
2009-09-25,18.662,18.78,18.485,18.627,16018730,0
2009-09-28,18.679,19.008,18.627,18.803,9314962,0
2009-09-29,18.812,19.017,18.733,18.771,9865158,0
2009-09-30,18.84,18.893,18.372,18.529,14017559,0
2009-10-01,18.627,18.627,18.017,18.017,19769532,0
2009-10-02,17.788,17.884,17.645,17.725,21884111,0
2009-10-05,17.928,18.202,17.76,18.104,17632618,0
2009-10-06,18.272,18.467,18.017,18.299,21236624,0
2009-10-07,18.22,18.344,17.831,17.875,17113365,0
2009-10-08,18.317,18.539,18.141,18.39,17787693,0
2009-10-09,18.381,18.539,18.16,18.529,19311678,0
2009-10-12,18.627,18.893,18.548,18.594,11405187,0
2009-10-13,18.6,19.071,18.442,18.982,20421969,0
2009-10-14,19.165,19.458,19.165,19.228,20022423,0
2009-10-15,19.228,19.247,18.876,19.155,13184388,0
2009-10-16,19.052,19.071,18.715,18.9,12888854,0
2009-10-19,18.9,19.301,18.876,19.256,12872902,0
2009-10-20,19.228,19.38,18.876,18.927,12158447,0
2009-10-21,18.884,19.193,18.372,18.372,32247505,0
2009-10-22,18.381,18.789,18.141,18.733,21144050,0
2009-10-23,18.733,18.856,18.272,18.326,19924534,0
2009-10-26,18.353,18.529,17.946,17.999,19123127,0
2009-10-27,18.017,18.07,17.592,17.636,24210264,0
2009-10-28,17.689,17.76,17.246,17.255,20156323,0
2009-10-29,17.521,17.788,17.282,17.679,16604056,0
2009-10-30,17.697,17.788,17.219,17.317,21929907,0
2009-11-02,17.345,17.697,17.115,17.327,14685025,0
2009-11-03,17.282,17.521,16.947,17.21,20115583,0
2009-11-04,17.282,17.608,17.115,17.265,15845357,0
2009-11-05,17.381,17.867,17.363,17.76,13931385,0
2009-11-06,17.893,18.636,17.893,18.529,30708759,0
2009-11-09,18.609,18.847,18.485,18.803,16501025,0
2009-11-10,18.762,19.017,18.529,18.594,17452666,0
2009-11-11,18.752,18.991,18.594,18.847,21495157,0
2009-11-12,18.803,19.193,18.803,18.998,19601666,0
2009-11-13,19.132,19.403,18.936,19.336,19872755,0
2009-11-16,19.363,19.67,19.106,19.237,29163822,0
2009-11-17,19.113,19.193,18.493,19.008,17792298,0
2009-11-18,18.893,19.22,18.803,19.106,15242092,0
2009-11-19,19.106,19.113,18.724,19.017,14917227,0
2009-11-20,18.927,19.123,18.715,18.893,14231570,0
2009-11-23,18.998,19.494,18.998,19.363,18338224,0
2009-11-24,19.42,19.558,19.329,19.476,15147854,0
2009-11-25,19.504,19.679,19.387,19.601,8702550,0
2009-11-27,19.089,19.643,18.982,19.43,6562116,0
2009-11-30,19.42,19.595,19.071,19.301,12062320,0
2009-12-01,19.549,20.079,19.486,19.982,19481695,0
2009-12-02,19.872,20.178,19.865,20.044,12577392,0
2009-12-03,20.088,20.113,19.797,19.891,13281992,0
2009-12-04,20.141,20.485,20.007,20.246,14961801,0
2009-12-07,20.201,20.353,20.035,20.159,10512858,0
2009-12-08,19.982,20.168,19.742,20.096,13687238,0
2009-12-09,20.273,20.273,19.937,20.185,12884087,0
2009-12-10,20.178,20.592,20.178,20.43,13159114,0
2009-12-11,20.585,21.15,20.485,21.131,21558810,0
2009-12-14,21.202,21.469,21.202,21.388,21038878,0
2009-12-15,21.194,21.308,21.104,21.238,14935964,0
2009-12-16,21.281,21.432,20.947,20.966,17192169,0
2009-12-17,20.804,21.211,20.804,20.966,15422202,0
2009-12-18,21.069,21.069,20.779,20.9,20559679,0
2009-12-21,20.966,21.238,20.947,21.095,8258673,0
2009-12-22,21.15,21.68,21.069,21.113,19665149,0
2009-12-23,21.131,21.194,20.625,20.846,16254630,0
2009-12-24,20.813,20.956,20.77,20.929,3772815,0
2009-12-28,20.973,21.104,20.787,20.929,6432629,0
2009-12-29,20.9,21.007,20.813,20.892,5088815,0
2009-12-30,20.77,20.966,20.697,20.822,5238148,0
2009-12-31,20.804,20.883,20.67,20.697,5800320,0
2010-01-04,20.804,20.873,20.475,20.494,10866687,0
2010-01-05,20.457,20.466,20.122,20.283,16303597,0
2010-01-06,20.209,20.504,20.132,20.337,14067328,0
2010-01-07,20.568,21.069,20.413,20.919,18728717,0
2010-01-08,20.804,20.919,20.577,20.873,9796382,0
2010-01-11,20.883,20.892,20.531,20.697,9012609,0
2010-01-12,20.55,20.77,20.362,20.642,11580976,0
2010-01-13,20.761,20.795,20.447,20.55,11881554,0
2010-01-14,20.697,20.725,20.504,20.522,12027835,0
2010-01-15,20.405,20.642,20.353,20.466,14535412,0
2010-01-19,20.413,20.577,20.344,20.447,10871141,0
2010-01-20,20.3,20.635,20.096,20.178,17200969,0
2010-01-21,20.159,20.389,19.955,20.255,15413965,0
2010-01-22,20.149,20.697,19.696,19.742,13828355,0
2010-01-25,19.872,19.909,19.449,19.577,14991821,0
2010-01-26,19.476,19.814,19.412,19.43,15550487,0
2010-01-27,19.468,19.909,19.403,19.577,15974837,0
2010-01-28,19.661,19.696,19.274,19.449,17246126,0
2010-01-29,19.634,19.689,19.123,19.155,24787995,0
2010-02-01,19.22,19.458,19.174,19.458,14012833,0
2010-02-02,19.458,20.035,19.089,19.982,18356715,0
2010-02-03,19.77,19.891,19.165,19.567,43863662,0
2010-02-04,19.373,19.549,19.089,19.113,20832089,0
2010-02-05,19.113,19.311,18.84,19.106,17117233,0
2010-02-08,19.22,19.696,19.22,19.256,13957661,0
2010-02-09,19.486,19.531,19.165,19.329,18716994,0
2010-02-10,19.329,19.373,18.998,19.292,10892294,0
2010-02-11,19.354,19.67,19.132,19.617,14361196,0
2010-02-12,19.504,19.634,19.274,19.61,12721046,0
2010-02-16,19.723,20.132,19.661,20.122,10162401,0
2010-02-17,20.319,20.513,20.237,20.398,13304856,0
2010-02-18,20.337,20.531,20.185,20.485,9676742,0
2010-02-19,20.421,20.55,20.159,20.466,21345514,0
2010-02-22,20.734,20.77,20.246,20.413,29167281,0
2010-02-23,20.43,20.531,20.088,20.185,18848906,0
2010-02-24,20.209,20.929,20.201,20.919,18739633,0
2010-02-25,20.447,21.121,20.447,21.078,18979243,0
2010-02-26,21.069,21.211,20.973,20.981,14806288,0
2010-03-01,21.052,21.238,20.883,21.22,10963436,0
2010-03-02,21.22,21.238,20.892,20.966,11172763,0
2010-03-03,20.966,21.22,20.822,20.9,10876635,0
2010-03-04,20.822,21.078,20.822,21.052,12083449,0
2010-03-05,21.121,21.37,21.095,21.281,12158300,0
2010-03-08,21.308,21.352,21.169,21.194,10767460,0
2010-03-09,21.14,21.441,21.104,21.246,12595693,0
2010-03-10,21.22,21.53,21.169,21.496,10933658,0
2010-03-11,21.46,21.787,21.37,21.762,9646563,0
2010-03-12,21.845,22.122,21.787,22.078,18326385,0
2010-03-15,22.122,22.193,21.919,22.158,10158399,0
2010-03-16,22.148,22.343,22.001,22.167,14684825,0
2010-03-17,22.247,22.396,22.167,22.265,14256509,0
2010-03-18,22.302,22.361,21.965,22.033,11741597,0
2010-03-19,22.096,22.131,21.812,21.928,18452588,0
2010-03-22,21.812,22.148,21.796,22.043,13928630,0
2010-03-23,21.901,21.973,21.644,21.973,13890344,0
2010-03-24,21.901,21.901,21.548,21.574,11082917,0
2010-03-25,21.689,21.787,21.539,21.539,14439485,0
2010-03-26,21.625,21.762,21.513,21.661,13770331,0
2010-03-29,21.689,21.787,21.469,21.513,8980023,0
2010-03-30,21.581,21.726,21.513,21.539,7865741,0
2010-03-31,21.469,21.539,21.379,21.451,10180289,0
2010-04-01,21.565,21.787,21.548,21.717,11410823,0
2010-04-05,21.772,22.009,21.707,22.009,7957279,0
2010-04-06,22.017,22.177,21.882,22.103,11298608,0
2010-04-07,22.061,22.487,22.009,22.343,17403922,0
2010-04-08,22.283,22.733,22.238,22.644,15269268,0
2010-04-09,22.644,22.717,22.369,22.68,9718054,0
2010-04-12,22.644,22.653,22.449,22.653,8772038,0
2010-04-13,22.505,23.282,22.505,23.202,19300923,0
2010-04-14,23.326,23.567,23.122,23.529,20814772,0
2010-04-15,23.484,23.714,23.415,23.593,13585196,0
2010-04-16,23.503,23.644,23.115,23.263,14732445,0
2010-04-19,23.184,23.415,22.937,23.406,11915165,0
2010-04-20,23.484,23.874,23.484,23.558,15207815,0
2010-04-21,23.626,23.706,23.387,23.593,10353779,0
2010-04-22,23.548,24.511,23.406,24.36,18176586,0
2010-04-23,24.389,25.004,24.167,24.977,21289151,0
2010-04-26,25.026,25.247,24.882,24.919,0,0
2010-04-27,24.846,24.846,23.822,23.893,26909876,0
2010-04-28,24.142,24.377,23.67,23.918,16639071,0
2010-04-29,24.104,24.415,24.071,24.247,14593637,0
2010-04-30,24.299,24.548,23.979,23.998,19517485,0
2010-05-03,24.149,24.707,23.979,24.548,12216942,0
2010-05-04,24.387,24.451,23.804,23.866,19814441,0
2010-05-05,23.661,24.043,22.786,23.584,21820859,0
2010-05-06,23.458,23.68,21.361,22.582,21655280,0
2010-05-07,22.566,22.973,21.928,22.396,25844547,0
2010-05-10,23.475,23.831,23.308,23.626,19560114,0
2010-05-11,23.512,24.123,23.387,23.979,20598148,0
2010-05-12,24.088,24.255,23.661,23.946,19174084,0
2010-05-13,23.964,23.988,23.15,23.228,17070851,0
2010-05-14,23.06,23.3,22.812,23.07,19138690,0
2010-05-17,22.803,22.919,21.754,22.351,46312007,0
2010-05-18,22.273,22.343,21.503,21.855,30325964,0
2010-05-19,21.707,22.112,21.548,21.965,21538857,0
2010-05-20,21.52,21.574,20.892,20.973,28585330,0
2010-05-21,20.592,21.513,20.43,21.415,25343515,0
2010-05-24,21.388,21.726,21.22,21.397,16164238,0
2010-05-25,20.873,21.617,20.822,21.609,21390695,0
2010-05-26,21.91,22.078,21.46,21.539,23157699,0
2010-05-27,21.837,22.256,21.644,22.228,15298179,0
2010-05-28,22.468,22.468,21.754,21.901,12739229,0
2010-06-01,21.644,22.025,21.496,21.496,11907189,0
2010-06-02,21.548,21.625,21.291,21.617,18402350,0
2010-06-03,21.661,21.855,21.308,21.625,14542569,0
2010-06-04,21.281,21.317,20.707,20.813,18161185,0
2010-06-07,20.892,21.007,20.635,20.697,19001869,0
2010-06-08,20.761,20.795,20.344,20.68,18120903,0
2010-06-09,20.822,21.026,20.494,20.599,13206771,0
2010-06-10,20.855,21.113,20.707,21.095,13902783,0
2010-06-11,20.873,21.088,20.559,20.779,11860604,0
2010-06-14,20.956,21.159,20.697,20.752,11410152,0
2010-06-15,20.929,21.177,20.531,21.177,11260642,0
2010-06-16,20.947,20.998,20.309,20.531,20599472,0
2010-06-17,20.568,20.585,19.788,20.069,25223908,0
2010-06-18,20.088,20.327,19.937,20.016,34040385,0
2010-06-21,20.185,20.337,19.857,19.918,15212143,0
2010-06-22,20.06,20.113,19.228,19.256,22921286,0
2010-06-23,19.21,19.577,18.954,19.336,15789457,0
2010-06-24,18.893,19.132,18.636,18.796,17970412,0
2010-06-25,18.771,19.113,18.687,18.876,24039886,0
2010-06-28,18.918,19.017,18.733,18.789,9051195,0
2010-06-29,18.529,18.567,18.141,18.229,18846940,0
2010-06-30,18.214,18.463,18.02,18.072,12818294,0
2010-07-01,18.16,18.372,17.715,18.06,25502855,0
2010-07-02,18.169,18.177,17.707,17.936,13471915,0
2010-07-06,18.087,18.263,17.467,17.662,18148025,0
2010-07-07,17.733,18.07,17.381,18.042,21001267,0
2010-07-08,18.177,18.263,17.733,17.902,16254981,0
2010-07-09,17.893,18.087,17.715,18.079,22272080,0
2010-07-12,18.079,18.141,17.795,18.017,19482218,0
2010-07-13,18.186,18.856,18.113,18.724,20086861,0
2010-07-14,18.662,18.662,18.263,18.467,12566453,0
2010-07-15,18.485,18.539,18.141,18.476,10832177,0
2010-07-16,18.398,18.398,17.689,17.733,16699963,0
2010-07-19,17.725,17.751,17.476,17.636,9287740,0
2010-07-20,17.44,18.07,17.381,17.991,13006786,0
2010-07-21,18.051,18.06,17.575,17.679,11460601,0
2010-07-22,17.875,18.52,17.849,18.434,15608817,0
2010-07-23,18.372,18.705,18.22,18.679,13848134,0
2010-07-26,18.789,19.311,18.653,19.292,14241491,0
2010-07-27,19.387,19.458,18.619,18.715,16943225,0
2010-07-28,18.653,18.856,18.202,18.317,12663689,0
2010-07-29,18.567,18.594,17.813,18.122,16385367,0
2010-07-30,17.973,18.415,17.867,18.353,13214696,0
2010-08-02,18.627,18.936,18.415,18.876,10572679,0
2010-08-03,18.724,18.83,18.272,18.353,13480579,0
2010-08-04,18.511,18.697,18.415,18.415,12726953,0
2010-08-05,18.336,18.529,18.113,18.353,12378262,0
2010-08-06,18.16,18.246,17.875,17.946,17711607,0
2010-08-09,18.042,18.104,17.954,17.973,12418584,0
2010-08-10,17.84,17.867,17.54,17.627,15172827,0
2010-08-11,17.467,17.627,17.123,17.53,21590211,0
2010-08-12,17.327,17.549,17.21,17.467,11234001,0
2010-08-13,17.363,17.751,17.3,17.336,15600510,0
2010-08-16,17.77,18.025,17.327,17.431,29375343,0
2010-08-17,17.707,17.999,17.505,17.689,20570704,0
2010-08-18,17.76,18.415,17.715,18.398,22154138,0
2010-08-19,18.246,18.442,17.813,18.051,20138911,0
2010-08-20,17.936,18.336,17.857,18.263,13606213,0
2010-08-23,18.529,18.584,17.902,17.902,23574045,0
2010-08-24,17.679,18.079,17.505,17.893,25404982,0
2010-08-25,17.751,18.434,17.742,18.326,21774180,0
2010-08-26,18.493,18.567,18.263,18.272,17377428,0
2010-08-27,18.424,18.715,18.16,18.671,20300991,0
2010-08-30,18.619,18.627,18.096,18.104,14887987,0
2010-08-31,18.01,18.357,17.92,17.948,18801867,0
2010-09-01,18.132,18.84,18.113,18.796,14737673,0
2010-09-02,18.876,19.558,18.83,19.412,20832170,0
2010-09-03,19.742,19.909,19.237,19.43,13299384,0
2010-09-07,19.301,19.329,18.998,19.052,9433973,0
2010-09-08,19.008,19.201,18.973,19.062,9434262,0
2010-09-09,19.22,19.329,19.026,19.089,8004751,0
2010-09-10,19.089,19.301,19.026,19.044,7573624,0
2010-09-13,19.184,19.439,19.097,19.21,7393377,0
2010-09-14,19.149,19.274,18.973,19.052,11042773,0
2010-09-15,18.954,19.062,18.752,19.008,9224720,0
2010-09-16,18.884,18.998,18.697,18.856,9679063,0
2010-09-17,18.936,18.998,18.548,18.6,16827303,0
2010-09-20,18.705,19.071,18.653,18.991,12616976,0
2010-09-21,19.079,19.468,18.936,19.193,14760022,0
2010-09-22,19.149,19.363,19.079,19.256,11858743,0
2010-09-23,19.089,19.38,18.973,19.044,9244858,0
2010-09-24,19.32,19.937,19.237,19.891,14318173,0
2010-09-27,19.865,19.881,19.679,19.706,8047364,0
2010-09-28,19.643,19.891,19.38,19.833,13425729,0
2010-09-29,19.733,19.999,19.558,19.634,13996362,0
2010-09-30,19.634,19.974,19.577,19.723,13359415,0
2010-10-01,19.788,20.088,19.634,19.779,12414254,0
2010-10-04,19.696,19.918,19.439,19.679,14092224,0
2010-10-05,19.823,20.159,19.733,20.06,12895058,0
2010-10-06,20.079,20.122,19.872,20.06,10805546,0
2010-10-07,20.096,20.273,19.857,20.025,13511499,0
2010-10-08,20.113,20.209,19.982,20.088,8808826,0
2010-10-11,20.079,20.201,19.909,19.99,5887909,0
2010-10-12,19.865,19.909,19.476,19.504,24496067,0
2010-10-13,19.624,19.643,19.256,19.373,17582507,0
2010-10-14,19.439,19.468,19.026,19.184,14363480,0
2010-10-15,19.292,19.373,18.83,19.079,23296511,0
2010-10-18,18.884,18.909,18.476,18.627,26234071,0
2010-10-19,18.434,18.945,18.407,18.627,20643185,0
2010-10-20,18.662,19.193,18.584,19.155,17225394,0
2010-10-21,19.265,19.797,19.21,19.512,24710085,0
2010-10-22,19.54,19.54,19.32,19.468,8124905,0
2010-10-25,19.531,19.624,19.32,19.346,8786181,0
2010-10-26,19.346,19.449,19.106,19.22,7214366,0
2010-10-27,19.052,19.062,18.733,18.991,15934147,0
2010-10-28,19.071,19.113,18.796,18.918,7720844,0
2010-10-29,18.897,18.943,18.775,18.882,8768257,0
2010-11-01,18.909,19.113,18.662,18.752,10462491,0
2010-11-02,18.945,19.504,18.884,19.394,12700621,0
2010-11-03,19.531,19.549,19.123,19.394,10027147,0
2010-11-04,19.634,19.752,19.504,19.733,9424157,0
2010-11-05,19.733,19.881,19.577,19.723,9821393,0
2010-11-08,19.486,19.643,19.329,19.549,7792041,0
2010-11-09,19.549,19.567,19.079,19.155,11534827,0
2010-11-10,19.21,19.363,19.071,19.346,13431190,0
2010-11-11,19.174,19.733,19.071,19.733,13759883,0
2010-11-12,19.624,19.634,19.113,19.193,16276821,0
2010-11-15,19.247,19.891,18.893,18.991,24182454,0
2010-11-16,19.008,19.549,18.884,19.089,25636624,0
2010-11-17,19.106,19.155,18.909,19.044,16008884,0
2010-11-18,19.228,19.346,19.106,19.149,11995210,0
2010-11-19,19.132,19.601,19.071,19.549,16112321,0
2010-11-22,19.486,19.823,19.354,19.76,15482600,0
2010-11-23,19.567,19.624,19.403,19.531,13474636,0
2010-11-24,19.54,20.113,19.54,20.053,14884538,0
2010-11-26,19.85,19.891,19.679,19.679,5048254,0
2010-11-29,19.601,19.909,19.439,19.788,13351596,0
2010-11-30,19.173,20.267,19.163,20.09,23438651,0
2010-12-01,20.309,21.026,20.309,21.016,23050265,0
2010-12-02,20.813,22.158,20.813,22.051,41876661,0
2010-12-03,21.803,22.068,21.617,22.001,21071422,0
2010-12-06,21.91,22.009,21.864,21.965,13805559,0
2010-12-07,22.103,22.361,22.025,22.256,27778005,0
2010-12-08,22.219,22.743,22.177,22.708,20652429,0
2010-12-09,22.751,22.83,22.051,22.283,25834739,0
2010-12-10,22.292,22.523,22.273,22.318,17908922,0
2010-12-13,22.283,22.477,22.087,22.122,18075529,0
2010-12-14,22.017,22.336,22.001,22.219,18639659,0
2010-12-15,22.228,22.468,22.158,22.265,18021178,0
2010-12-16,22.247,22.566,22.247,22.523,10995330,0
2010-12-17,22.566,22.699,22.265,22.273,25392097,0
2010-12-20,22.328,22.76,22.283,22.615,14610090,0
2010-12-21,22.708,22.884,22.699,22.725,12270065,0
2010-12-22,22.708,22.865,22.625,22.717,6524201,0
2010-12-23,22.672,22.82,22.477,22.582,8319735,0
2010-12-27,22.468,22.615,22.369,22.549,6545471,0
2010-12-28,22.378,22.505,22.148,22.256,8059233,0
2010-12-29,22.258,22.452,22.141,22.15,6380019,0
2010-12-30,22.133,22.258,22.07,22.114,6327872,0
2010-12-31,22.095,22.23,21.962,22.194,5651438,0
2011-01-03,22.336,22.495,22.247,22.265,8388147,0
2011-01-04,22.328,22.328,21.635,21.735,13272838,0
2011-01-05,21.699,21.947,21.574,21.837,13909549,0
2011-01-06,21.796,21.819,21.238,21.352,14956527,0
2011-01-07,21.423,21.574,21.14,21.23,10414042,0
2011-01-10,21.169,21.574,21.088,21.513,10901993,0
2011-01-11,21.652,21.864,21.513,21.581,9979165,0
2011-01-12,21.644,21.762,21.548,21.625,8065136,0
2011-01-13,21.557,21.828,20.831,21.726,12775776,0
2011-01-14,21.513,22.265,21.478,22.122,15119516,0
2011-01-18,22.167,22.343,22.043,22.131,8965316,0
2011-01-19,22.061,22.068,21.469,21.591,13611114,0
2011-01-20,21.652,22.566,21.644,22.387,20880468,0
2011-01-21,22.549,22.556,22.112,22.131,12718129,0
2011-01-24,22.061,22.247,22.009,22.184,7414965,0
2011-01-25,22.131,22.634,22.122,22.615,12431895,0
2011-01-26,22.699,23.246,22.644,22.875,21108458,0
2011-01-27,22.928,23.263,22.794,23.219,13976423,0
2011-01-28,23.088,23.184,22.328,22.343,13748519,0
2011-01-31,22.239,22.391,21.906,21.943,19656702,0
2011-02-01,22.033,22.256,21.819,22.122,14454094,0
2011-02-02,22.001,22.068,21.451,21.469,20764102,0
2011-02-03,21.52,21.845,21.441,21.68,13108239,0
2011-02-04,21.652,21.973,21.599,21.864,12620549,0
2011-02-07,21.91,21.965,21.726,21.787,11555277,0
2011-02-08,21.796,22.017,21.744,21.901,12331575,0
2011-02-09,21.812,21.901,21.574,21.652,14593523,0
2011-02-10,21.652,21.707,21.46,21.617,13161174,0
2011-02-11,21.557,22.265,21.352,22.203,14125130,0
2011-02-14,22.203,22.378,22.122,22.273,9394195,0
2011-02-15,22.112,22.644,22.068,22.634,15439071,0
2011-02-16,22.662,23.033,22.662,22.82,12443405,0
2011-02-17,22.699,23.176,22.608,23.132,14371307,0
2011-02-18,23.07,23.397,22.964,23.273,18683985,0
2011-02-22,23.448,23.548,22.77,22.998,24721430,0
2011-02-23,22.794,23.521,22.238,22.77,29008282,0
2011-02-24,22.717,22.77,22.122,22.219,18002277,0
2011-02-25,22.273,22.573,22.273,22.361,14832322,0
2011-02-28,22.48,23.156,22.48,23.156,19511578,0
2011-03-01,23.315,23.378,22.552,22.568,15186479,0
2011-03-02,22.404,22.91,22.336,22.812,14614401,0
2011-03-03,22.96,23.315,22.815,23.252,18412989,0
2011-03-04,23.246,23.484,22.919,23.219,15749855,0
2011-03-07,23.212,23.431,22.884,23.007,14119768,0
2011-03-08,23.023,23.698,23.007,23.548,15028111,0
2011-03-09,23.466,23.893,23.423,23.732,13053552,0
2011-03-10,23.333,23.706,23.27,23.609,18162715,0
2011-03-11,23.423,24.079,23.423,23.84,16915116,0
2011-03-14,23.661,23.804,23.336,23.723,12924655,0
2011-03-15,23.406,23.68,23.141,23.576,16818780,0
2011-03-16,23.609,23.626,22.991,23.007,21489445,0
2011-03-17,23.378,23.446,22.978,23.075,17306571,0
2011-03-18,23.371,23.423,23.078,23.184,22332842,0
2011-03-21,23.439,23.484,23.15,23.317,8597107,0
2011-03-22,23.282,23.466,23.193,23.406,12444390,0
2011-03-23,23.344,23.884,23.263,23.866,14682088,0
2011-03-24,23.946,24.264,23.751,24.142,14032565,0
2011-03-25,24.053,24.293,23.979,24.062,10682524,0
2011-03-28,24.033,24.079,23.558,23.644,10298655,0
2011-03-29,23.714,23.874,23.651,23.831,9507643,0
2011-03-30,23.927,24.007,23.723,23.866,5836269,0
2011-03-31,23.787,23.805,23.237,23.391,14601156,0
2011-04-01,23.446,23.75,23.361,23.66,9742906,0
2011-04-04,23.618,23.874,23.371,23.521,8045419,0
2011-04-05,23.625,23.866,23.492,23.697,10716308,0
2011-04-06,23.751,23.866,23.466,23.602,9618793,0
2011-04-07,23.519,23.785,23.378,23.537,12808661,0
2011-04-08,23.688,23.839,23.528,23.732,11104653,0
2011-04-11,23.75,23.97,23.591,23.697,9608485,0
2011-04-12,23.547,24.072,23.528,23.97,12117678,0
2011-04-13,24.053,24.062,23.669,23.813,8962153,0
2011-04-14,23.75,24.053,23.609,23.97,10059266,0
2011-04-15,24.053,24.176,23.857,23.937,11679291,0
2011-04-18,23.669,23.839,23.421,23.511,12801773,0
2011-04-19,23.528,23.803,23.421,23.688,9388216,0
2011-04-20,24.043,24.284,23.669,23.688,12423790,0
2011-04-21,23.76,23.849,23.591,23.697,8337076,0
2011-04-25,23.609,23.634,23.342,23.404,10091586,0
2011-04-26,23.199,23.537,23.02,23.342,11548128,0
2011-04-27,23.394,23.803,23.26,23.76,13917106,0
2011-04-28,23.768,23.874,23.456,23.634,12324261,0
2011-04-29,23.651,23.723,23.228,23.319,22541605,0
2011-05-02,23.43,23.634,23.361,23.437,8891283,0
2011-05-03,23.315,23.315,22.96,23.146,16208919,0
2011-05-04,23.146,23.342,22.781,22.888,20320134,0
2011-05-05,22.852,23.084,22.712,22.888,19987810,0
2011-05-06,23.066,23.234,22.781,22.781,12664617,0
2011-05-09,22.834,22.96,22.746,22.888,9703018,0
2011-05-10,22.897,23.378,22.88,23.288,11059887,0
2011-05-11,23.173,23.342,22.773,23.047,14172939,0
2011-05-12,22.951,23.138,22.638,23.084,18007662,0
2011-05-13,23.138,23.164,22.675,22.888,13420656,0
2011-05-16,22.053,22.729,21.911,22.07,35282132,0
2011-05-17,22.204,22.304,21.883,21.992,18125638,0
2011-05-18,21.948,22.304,21.883,22.258,16818818,0
2011-05-19,22.24,22.24,21.974,22.018,16984555,0
2011-05-20,21.983,22.061,21.707,21.734,17484084,0
2011-05-23,21.547,21.828,21.547,21.661,14293224,0
2011-05-24,21.699,21.734,21.405,21.459,15920529,0
2011-05-25,21.44,21.772,21.368,21.625,15607114,0
2011-05-26,21.519,21.744,21.512,21.598,15183387,0
2011-05-27,21.689,21.744,21.495,21.547,17928650,0
2011-05-31,21.573,21.626,21.42,21.448,15866744,0
2011-06-01,21.413,21.468,21.075,21.075,20193627,0
2011-06-02,21.092,21.138,20.748,20.962,18749118,0
2011-06-03,20.656,20.943,20.596,20.792,18139659,0
2011-06-06,20.498,20.693,20.312,20.322,19739734,0
2011-06-07,20.451,20.87,20.384,20.425,20077627,0
2011-06-08,20.286,20.347,20.072,20.188,24327546,0
2011-06-09,20.303,20.596,20.203,20.23,18406109,0
2011-06-10,20.188,20.188,19.724,19.78,22655574,0
2011-06-13,19.815,19.867,19.586,19.595,19302218,0
2011-06-14,19.858,20.276,19.834,20.188,20682435,0
2011-06-15,20.161,20.179,19.577,19.643,19732824,0
2011-06-16,19.685,20.509,19.685,20.151,25319829,0
2011-06-17,20.322,20.443,20.179,20.286,31712843,0
2011-06-20,20.081,20.639,20.055,20.535,13417344,0
2011-06-21,20.603,21.119,20.508,21.039,19406738,0
2011-06-22,20.943,21.004,20.603,20.603,21357525,0
2011-06-23,20.365,21.102,20.276,21.066,22493579,0
2011-06-24,21.031,21.119,20.498,20.656,27104613,0
2011-06-27,20.603,20.792,20.408,20.572,14656260,0
2011-06-28,20.646,21.057,20.587,20.851,16300859,0
2011-06-29,20.935,20.943,20.612,20.775,13642173,0
2011-06-30,20.844,21,20.6,20.711,12423976,0
2011-07-01,20.713,21.241,20.705,21.162,9905145,0
2011-07-05,21.153,21.153,20.83,20.865,9344943,0
2011-07-06,20.845,20.947,20.614,20.668,16539177,0
2011-07-07,20.883,21.51,20.865,21.312,18964867,0
2011-07-08,21.008,21.171,20.855,20.982,11804256,0
2011-07-11,20.713,20.838,20.435,20.597,14577744,0
2011-07-12,20.537,20.812,20.461,20.597,15078035,0
2011-07-13,20.705,20.929,20.658,20.687,10306172,0
2011-07-14,20.695,20.929,20.5,20.537,12956863,0
2011-07-15,20.581,20.581,20.114,20.312,15737250,0
2011-07-18,20.187,20.339,20.006,20.114,10829327,0
2011-07-19,20.276,20.574,20.221,20.527,13669937,0
2011-07-20,20.527,20.564,20.276,20.357,9247381,0
2011-07-21,20.5,20.786,20.408,20.509,12666193,0
2011-07-22,20.49,20.509,20.133,20.221,15686199,0
2011-07-25,20.006,20.249,19.999,20.212,13129139,0
2011-07-26,20.187,20.49,20.089,20.416,15473551,0
2011-07-27,20.294,20.392,20.044,20.08,14715582,0
2011-07-28,20.105,20.322,19.415,19.48,20367353,0
2011-07-29,19.091,19.476,19.045,19.298,23113924,0
2011-08-01,19.322,19.382,18.757,18.853,23109468,0
2011-08-02,18.71,18.845,18.281,18.291,20773962,0
2011-08-03,18.443,18.443,18.023,18.254,27142004,0
2011-08-04,17.996,18.327,17.835,18.077,30797832,0
2011-08-05,18.263,18.353,17.755,18.014,29315362,0
2011-08-08,17.657,17.951,16.683,16.691,30883423,0
2011-08-09,16.943,17.166,16.225,17.138,23792150,0
2011-08-10,16.789,16.789,16.154,16.19,30617192,0
2011-08-11,16.216,17.29,16.181,17.067,25067872,0
2011-08-12,17.254,17.441,16.959,17.441,25567961,0
2011-08-15,17.191,17.657,17.075,17.594,38200480,0
2011-08-16,17.405,18.04,17.372,17.96,26773157,0
2011-08-17,18.031,18.077,17.728,17.969,22707353,0
2011-08-18,17.405,17.639,17.217,17.505,30867108,0
2011-08-19,17.254,17.845,17.217,17.263,19420288,0
2011-08-22,17.808,17.826,17.405,17.459,15132490,0
2011-08-23,17.512,17.988,17.423,17.988,14956721,0
2011-08-24,17.969,18.219,17.755,18.185,18375737,0
2011-08-25,18.272,18.416,17.853,17.978,14813238,0
2011-08-26,18.014,18.21,17.782,18.095,21302884,0
2011-08-29,18.373,18.382,18.149,18.317,17271743,0
2011-08-30,18.185,18.281,17.816,17.907,21158703,0
2011-08-31,17.964,18.116,17.676,17.82,20136724,0
2011-09-01,17.826,18.103,17.665,17.709,19766347,0
2011-09-02,17.451,17.451,16.857,16.93,20349468,0
2011-09-06,16.405,17.217,16.341,17.175,15631550,0
2011-09-07,17.451,17.667,17.38,17.578,17537075,0
2011-09-08,17.513,17.711,17.38,17.505,17751920,0
2011-09-09,17.29,17.298,16.843,16.951,14856569,0
2011-09-12,16.734,17.112,16.718,17.103,13707451,0
2011-09-13,17.217,17.226,16.87,17.121,17417467,0
2011-09-14,17.2,17.755,17.138,17.505,19003036,0
2011-09-15,17.692,17.915,17.512,17.872,10493157,0
2011-09-16,18.04,18.281,17.988,18.219,21846086,0
2011-09-19,18.111,18.111,17.577,17.89,11888851,0
2011-09-20,17.988,18.281,17.791,17.808,17268587,0
2011-09-21,17.755,17.915,17.128,17.147,16188953,0
2011-09-22,16.657,17.226,16.566,16.896,22979440,0
2011-09-23,16.849,17.767,16.849,17.649,22362500,0
2011-09-26,17.736,17.755,17.254,17.718,19383411,0
2011-09-27,18.086,18.478,17.996,18.095,16467826,0
2011-09-28,18.086,18.327,17.718,17.773,14905290,0
2011-09-29,18.049,18.159,17.496,17.898,15280868,0
2011-09-30,17.577,17.749,17.276,17.285,16407956,0
2011-10-03,17.336,17.468,16.86,16.969,15662208,0
2011-10-04,16.669,17.631,16.587,17.578,18459209,0
2011-10-05,17.497,17.711,17.253,17.649,15375330,0
2011-10-06,17.685,18.107,17.326,18.09,32187350,0
2011-10-07,18.244,18.459,17.928,18.181,36449869,0
2011-10-10,18.306,18.656,18.306,18.649,19122817,0
2011-10-11,18.603,18.656,18.306,18.351,23682764,0
2011-10-12,18.449,18.649,18.334,18.433,10784353,0
2011-10-13,18.207,18.577,18.09,18.278,7803469,0
2011-10-14,18.531,18.776,18.36,18.71,12258562,0
2011-10-17,18.512,19.26,18.512,18.8,18822064,0
2011-10-18,18.882,19.541,18.71,19.343,14283287,0
2011-10-19,19.333,19.494,18.892,18.935,13514009,0
2011-10-20,18.944,19.419,18.935,19.37,13869155,0
2011-10-21,19.569,19.981,19.541,19.916,17505367,0
2011-10-24,19.898,20.231,19.569,19.603,18708782,0
2011-10-25,19.727,19.846,19.317,19.361,19897850,0
2011-10-26,19.549,19.727,19.223,19.476,15257337,0
2011-10-27,19.953,20.07,19.611,19.709,17749656,0
2011-10-28,19.663,19.663,19.135,19.232,15958248,0
2011-10-31,19.291,19.291,18.899,18.917,13921481,0
2011-11-01,18.351,18.845,18.306,18.54,16553811,0
2011-11-02,18.926,19.298,18.7,19.196,15880994,0
2011-11-03,19.252,19.485,18.954,19.467,13467603,0
2011-11-04,19.343,19.494,19.091,19.385,11568830,0
2011-11-07,19.438,20.089,19.333,20.08,18767079,0
2011-11-08,20.231,20.521,19.838,20.493,17130320,0
2011-11-09,20.133,20.55,19.846,19.981,16057023,0
2011-11-10,19.981,20.521,19.898,20.213,20171120,0
2011-11-11,20.474,21.375,20.474,20.799,30436851,0
2011-11-14,20.879,21.599,20.879,21.151,32607962,0
2011-11-15,21.006,21.204,20.6,20.879,16632284,0
2011-11-16,20.6,21.645,20.521,21.141,25703474,0
2011-11-17,21.161,21.528,20.907,21.042,20767025,0
2011-11-18,21.078,21.114,20.636,20.979,16438970,0
2011-11-21,20.643,20.898,20.54,20.782,14103923,0
2011-11-22,20.791,20.851,20.493,20.531,12849190,0
2011-11-23,20.438,20.438,20.152,20.231,13066043,0
2011-11-25,20.296,20.718,20.152,20.411,6721803,0
2011-11-28,20.842,21.312,20.663,21.025,14819934,0
2011-11-29,21.17,21.952,21.122,21.869,29467142,0
2011-11-30,22.392,22.592,21.375,21.61,30834215,0
2011-12-01,21.518,21.798,21.448,21.485,15612433,0
2011-12-02,21.709,21.943,21.556,21.877,21359117,0
2011-12-05,22.059,22.203,21.764,21.916,15316174,0
2011-12-06,21.857,22.402,21.788,22.296,20044405,0
2011-12-07,22.112,22.718,22.112,22.681,35854327,0
2011-12-08,22.474,22.7,22.346,22.391,29441922,0
2011-12-09,22.547,22.726,22.436,22.474,22600102,0
2011-12-12,22.249,22.355,21.943,22.22,16577406,0
2011-12-13,22.276,22.313,21.635,21.764,17361103,0
2011-12-14,21.746,22.122,21.709,22.032,25027048,0
2011-12-15,22.203,22.276,22.095,22.194,20265349,0
2011-12-16,22.339,22.52,22.059,22.52,31921969,0
2011-12-19,22.547,22.726,22.177,22.249,17222319,0
2011-12-20,22.634,23.184,22.598,23.158,20975116,0
2011-12-21,23.184,23.434,22.932,23.366,20358269,0
2011-12-22,23.338,23.357,22.887,22.914,16811044,0
2011-12-23,23.03,23.067,22.634,22.744,12865058,0
2011-12-27,22.734,23.131,22.643,22.987,10002912,0
2011-12-28,23.048,23.104,22.51,22.554,13647796,0
2011-12-29,22.564,23.176,22.547,23.113,12493529,0
2011-12-30,23.048,23.167,22.841,22.841,8867858,0
2012-01-03,23.094,23.41,22.897,22.97,15924551,0
2012-01-04,22.97,23.86,22.914,23.824,21156570,0
2012-01-05,23.723,23.796,23.383,23.733,15573057,0
2012-01-06,23.722,23.815,23.478,23.706,14014181,0
2012-01-09,23.742,23.742,23.366,23.49,13656604,0
2012-01-10,23.678,23.887,23.633,23.787,10696851,0
2012-01-11,23.86,23.941,23.598,23.877,12890807,0
2012-01-12,23.921,24.013,23.497,23.751,18601333,0
2012-01-13,23.668,23.787,23.441,23.688,17933663,0
2012-01-17,23.86,24.203,23.815,24.122,21310217,0
2012-01-18,24.059,24.809,24.021,24.72,21342212,0
2012-01-19,24.701,24.747,24.257,24.599,15822874,0
2012-01-20,24.528,24.599,23.777,23.877,17771984,0
2012-01-23,23.941,23.941,23.46,23.823,16312329,0
2012-01-24,23.722,24.357,23.678,24.321,15359088,0
2012-01-25,24.276,24.591,24.141,24.347,18790921,0
2012-01-26,24.402,24.438,23.751,24.383,20019521,0
2012-01-27,24.33,24.538,24.185,24.347,12647136,0
2012-01-30,24.141,24.285,23.869,24.266,12256782,0
2012-01-31,24.476,24.802,24.238,24.275,20538755,0
2012-02-01,24.572,24.773,24.312,24.321,15406023,0
2012-02-02,24.321,24.412,23.975,24.266,13655396,0
2012-02-03,24.494,24.692,24.357,24.609,15488324,0
2012-02-06,24.572,24.701,24.392,24.438,12226517,0
2012-02-07,24.466,24.627,24.357,24.392,13343902,0
2012-02-08,24.33,24.466,24.285,24.321,18895354,0
2012-02-09,24.392,24.438,24.229,24.347,17350448,0
2012-02-10,24.193,24.538,24.149,24.51,11597383,0
2012-02-13,24.683,24.844,24.582,24.783,13017060,0
2012-02-14,24.609,24.88,24.476,24.599,11694192,0
2012-02-15,24.637,24.909,24.609,24.818,19277346,0
2012-02-16,24.738,24.954,24.556,24.711,13520909,0
2012-02-17,24.89,25.189,24.818,25.044,10243830,0
2012-02-21,25.533,25.749,25.019,25.116,17278307,0
2012-02-22,24.982,25.035,24.203,24.383,23974736,0
2012-02-23,24.239,24.646,24.049,24.486,22063145,0
2012-02-24,24.486,24.582,24.176,24.572,16729600,0
2012-02-27,24.646,25.389,24.609,24.738,24254036,0
2012-02-28,24.738,25.088,24.528,25.072,19903707,0
2012-02-29,25.129,25.801,25.119,25.674,21654901,0
2012-03-01,25.707,25.877,25.415,25.678,13808860,0
2012-03-02,25.601,25.938,25.437,25.456,16587261,0
2012-03-05,25.261,25.632,25.261,25.551,17433795,0
2012-03-06,25.212,25.419,25.138,25.192,15540329,0
2012-03-07,25.269,26.238,25.254,26.121,38702510,0
2012-03-08,26.11,26.637,26.11,26.566,24438574,0
2012-03-09,26.636,27.09,26.556,26.935,22014099,0
2012-03-12,27.09,27.207,26.871,26.998,14235957,0
2012-03-13,27.17,27.441,27.099,27.351,26389258,0
2012-03-14,27.534,27.686,27.308,27.585,22880774,0
2012-03-15,27.55,27.867,27.333,27.768,23011618,0
2012-03-16,27.713,27.742,27.271,27.517,19252952,0
2012-03-19,27.46,27.695,27.262,27.622,13207779,0
2012-03-20,27.517,27.813,27.451,27.677,11167668,0
2012-03-21,27.768,28.048,27.723,27.921,13903654,0
2012-03-22,27.76,28.048,27.668,28.003,14038557,0
2012-03-23,27.713,27.876,27.234,27.813,19386581,0
2012-03-26,28.023,28.221,27.967,28.211,11691878,0
2012-03-27,28.194,28.49,28.048,28.211,17883866,0
2012-03-28,28.139,28.282,28.023,28.247,12599828,0
2012-03-29,28.041,28.311,27.913,28.239,11924725,0
2012-03-30,28.467,28.569,28.256,28.396,14703046,0
2012-04-02,28.33,28.49,28.194,28.393,14139964,0
2012-04-03,28.427,28.437,27.964,28.109,12704359,0
2012-04-04,27.936,28.346,27.709,28.29,14917353,0
2012-04-05,28.237,28.618,28.219,28.409,11240687,0
2012-04-09,27.893,28.23,27.821,28.129,12996366,0
2012-04-10,28.076,28.292,27.441,27.441,14303516,0
2012-04-11,27.622,28.255,27.595,28.067,15154656,0
2012-04-12,28.101,28.574,28.083,28.5,8368057,0
2012-04-13,28.49,28.828,28.409,28.672,9804747,0
2012-04-16,28.901,29.219,28.71,29,12397249,0
2012-04-17,29.11,29.2,28.891,29.026,11929100,0
2012-04-18,28.891,29.062,28.828,28.918,8093123,0
2012-04-19,28.863,29.081,28.583,28.955,13470358,0
2012-04-20,28.964,29.062,28.509,28.638,10195997,0
2012-04-23,28.427,28.546,28.099,28.282,9288888,0
2012-04-24,28.355,28.828,28.337,28.519,10326936,0
2012-04-25,28.645,28.946,28.645,28.836,8222290,0
2012-04-26,28.745,28.873,28.337,28.564,14343940,0
2012-04-27,28.664,28.909,28.245,28.728,10350151,0
2012-04-30,28.617,28.755,28.361,28.598,14531778,0
2012-05-01,28.645,29.081,28.471,28.728,7871627,0
2012-05-02,28.719,29.247,28.574,29.172,12066912,0
2012-05-03,29.219,29.291,28.664,28.773,7902434,0
2012-05-04,28.681,28.691,28.219,28.254,8849802,0
2012-05-07,28.481,28.509,27.918,27.983,13751595,0
2012-05-08,27.728,28.02,27.154,27.872,17905315,0
2012-05-09,27.617,27.709,27.164,27.572,12827957,0
2012-05-10,27.756,27.945,27.164,27.427,21505024,0
2012-05-11,27.2,27.328,26.872,26.917,21883554,0
2012-05-14,26.774,27.191,26.726,26.864,14752601,0
2012-05-15,25.893,27.076,25.809,26.383,28889580,0
2012-05-16,26.5,27.047,26.437,26.644,15460738,0
2012-05-17,26.585,26.602,25.763,25.782,14791485,0
2012-05-18,25.736,26.346,25.646,25.883,21009232,0
2012-05-21,23.783,24.11,23.102,23.265,55489519,0
2012-05-22,23.358,23.767,23.002,23.166,28016655,0
2012-05-23,23.002,23.884,22.976,23.802,33039083,0
2012-05-24,23.928,24.675,23.83,24.628,26560595,0
2012-05-25,24.494,24.873,24.466,24.756,18496505,0
2012-05-29,24.929,25.163,24.72,24.985,19957288,0
2012-05-30,24.692,25.073,24.247,24.528,26878642,0
2012-05-31,24.517,24.626,24.179,24.28,21375776,0
2012-06-01,23.747,24.201,23.747,23.956,21806829,0
2012-06-04,23.674,24.265,23.654,24.228,17730252,0
2012-06-05,24.079,24.161,23.794,24.022,16625596,0
2012-06-06,24.502,24.975,24.311,24.975,21580246,0
2012-06-07,25.082,25.565,25.037,25.163,24107071,0
2012-06-08,25.055,25.437,24.929,25.373,13428064,0
2012-06-11,25.492,25.51,24.502,24.519,17398927,0
2012-06-12,24.609,25.091,24.556,24.939,16518075,0
2012-06-13,24.712,24.975,24.184,24.429,17444343,0
2012-06-14,24.411,25.392,24.411,25.238,17233097,0
2012-06-15,25.33,25.519,25.1,25.492,24491404,0
2012-06-18,25.339,25.955,25.301,25.836,12883781,0
2012-06-19,25.911,26.092,25.629,25.938,12458344,0
2012-06-20,25.991,26.046,25.601,26.019,12838108,0
2012-06-21,26.064,26.073,24.948,24.992,16481571,0
2012-06-22,25.147,25.301,24.765,24.819,18532303,0
2012-06-25,24.628,24.675,24.337,24.476,9632600,0
2012-06-26,24.538,24.992,24.337,24.775,15363065,0
2012-06-27,24.784,25.012,24.591,24.809,9950089,0
2012-06-28,24.692,25.037,24.391,24.756,14268346,0
2012-06-29,25.31,25.846,24.863,25.846,14224984,0
2012-07-02,25.865,26.019,25.356,26.011,10951501,0
2012-07-03,25.45,25.45,24.589,25.102,14385717,0
2012-07-05,25.157,25.223,24.92,25.066,10656546,0
2012-07-06,24.818,25.323,24.801,25.313,10485961,0
2012-07-09,25.065,25.192,24.739,24.793,11941340,0
2012-07-10,24.892,25.092,24.526,24.691,11621455,0
2012-07-11,24.72,24.873,24.206,24.233,20440057,0
2012-07-12,23.82,24.284,23.538,24.147,18480026,0
2012-07-13,24.215,24.352,23.985,24.28,11253229,0
2012-07-16,24.134,24.152,23.383,23.446,27644912,0
2012-07-17,23.263,23.392,22.991,23.218,27429193,0
2012-07-18,23.044,23.464,22.898,23.319,20319335,0
2012-07-19,23.357,23.914,23.263,23.656,14611152,0
2012-07-20,23.586,23.776,23.436,23.436,13284504,0
2012-07-23,23.025,23.868,22.964,23.568,10775635,0
2012-07-24,23.539,23.656,23.357,23.568,8986571,0
2012-07-25,23.841,23.887,23.376,23.411,9184909,0
2012-07-26,23.73,24.388,23.694,24.325,15275590,0
2012-07-27,24.445,24.92,24.243,24.755,13527971,0
2012-07-30,24.71,24.764,24.334,24.562,7508625,0
2012-07-31,24.097,24.261,23.146,23.2,24847413,0
2012-08-01,23.263,23.685,22.824,22.991,30884711,0
2012-08-02,22.927,23.367,22.641,22.725,16864432,0
2012-08-03,22.917,23.319,22.881,23.31,11195132,0
2012-08-06,23.411,23.586,23.173,23.235,13761731,0
2012-08-07,23.319,23.887,23.263,23.749,13478856,0
2012-08-08,23.704,24.196,23.512,24.161,13127318,0
2012-08-09,24.051,24.665,24.042,24.607,13144802,0
2012-08-10,24.417,24.508,24.169,24.483,11069800,0
2012-08-13,24.453,24.473,24.088,24.28,11976662,0
2012-08-14,24.589,24.691,24.105,24.27,15615236,0
2012-08-15,24.325,24.774,24.233,24.535,16763973,0
2012-08-16,24.589,25.194,24.483,25.102,13770332,0
2012-08-17,25.165,25.487,24.92,25.487,14871706,0
2012-08-20,23.95,24.774,23.749,24.013,51919164,0
2012-08-21,24.061,24.426,23.887,24.169,17720348,0
2012-08-22,24.152,25.003,24.143,24.911,21965695,0
2012-08-23,24.836,25.185,24.826,25.022,17591278,0
2012-08-24,24.948,25.431,24.92,25.358,12402325,0
2012-08-27,25.46,25.551,25.194,25.333,11887256,0
2012-08-28,25.358,25.605,25.294,25.469,10893512,0
2012-08-29,25.578,26.173,25.522,25.918,16149465,0
2012-08-30,25.759,26.035,25.725,25.769,12755123,0
2012-08-31,25.899,26.254,25.825,26.044,16456185,0
2012-09-04,26.117,26.173,25.778,25.999,11007942,0
2012-09-05,26.117,26.311,25.431,25.699,15605630,0
2012-09-06,25.918,26.292,25.75,25.954,19378708,0
2012-09-07,26.017,26.044,25.797,25.899,17284682,0
2012-09-10,25.899,26.638,25.899,26.236,13884660,0
2012-09-11,26.182,26.403,25.954,26.154,11079088,0
2012-09-12,26.199,26.355,25.717,25.806,12665114,0
2012-09-13,25.871,26.622,25.689,26.539,14485151,0
2012-09-14,26.613,27.223,26.613,26.885,12868348,0
2012-09-17,26.967,27.206,26.646,26.729,10986060,0
2012-09-18,26.767,26.85,26.383,26.683,13056286,0
2012-09-19,26.796,27.369,26.748,27.061,13074903,0
2012-09-20,26.958,27.491,26.833,27.434,14650810,0
2012-09-21,27.406,27.626,27.186,27.608,22759939,0
2012-09-24,27.434,27.518,27.149,27.252,12059228,0
2012-09-25,27.388,27.946,27.123,27.132,16546892,0
2012-09-26,27.186,27.58,27.149,27.442,16407792,0
2012-09-27,27.462,27.844,27.333,27.671,9014529,0
2012-09-28,27.528,27.946,27.528,27.654,11698495,0
2012-10-01,27.718,27.882,27.528,27.718,16031395,0
2012-10-02,27.718,27.853,27.472,27.7,11421897,0
2012-10-03,27.827,28.166,27.491,28.075,17592525,0
2012-10-04,28.147,28.55,28.082,28.303,12236058,0
2012-10-05,28.532,29.262,28.532,29.052,18748253,0
2012-10-08,28.88,29.034,28.633,28.851,7614451,0
2012-10-09,28.761,28.86,28.448,28.467,9515017,0
2012-10-10,28.497,28.598,28.139,28.249,12422187,0
2012-10-11,28.443,28.487,27.974,28.139,11632093,0
2012-10-12,28.34,28.825,28.221,28.513,12475932,0
2012-10-15,29.007,29.475,28.851,29.448,15639784,0
2012-10-16,29.583,29.84,29.409,29.583,9805912,0
2012-10-17,29.804,30.159,29.629,29.986,11709292,0
2012-10-18,29.95,30.14,29.702,29.785,10508222,0
2012-10-19,29.804,30.443,29.612,29.848,15883707,0
2012-10-22,29.822,30.078,29.555,30.06,10349326,0
2012-10-23,29.664,29.775,29.446,29.683,8599132,0
2012-10-24,29.95,30.024,29.638,29.673,7621939,0
2012-10-25,29.95,29.977,29.085,29.215,8435222,0
2012-10-26,29.288,29.481,28.644,28.82,14603008,0
2012-10-31,30.041,30.18,29.215,29.756,15715539,0
2012-11-01,29.95,30.329,29.84,30.29,11144201,0
2012-11-02,30.371,30.906,30.351,30.464,14705565,0
2012-11-05,30.343,30.685,30.343,30.38,7639059,0
2012-11-06,30.351,30.714,30.351,30.592,7471198,0
2012-11-07,30.419,30.512,29.885,30.115,11249050,0
2012-11-08,30.06,30.244,29.481,29.498,10359577,0
2012-11-09,29.37,29.398,28.782,28.921,14991564,0
2012-11-12,29.177,29.601,28.948,29.388,9578156,0
2012-11-13,29.646,30.216,29.307,29.379,18090223,0
2012-11-14,29.508,29.958,29.325,29.388,12624545,0
2012-11-15,29.388,29.564,28.7,28.856,10811759,0
2012-11-16,28.967,29.62,28.884,29.388,16201624,0
2012-11-19,31.044,31.705,30.997,31.208,28269592,0
2012-11-20,31.208,32.136,31.179,31.658,17628218,0
2012-11-21,31.384,31.934,31.292,31.75,11917002,0
2012-11-23,31.861,32.303,31.843,32.303,4904843,0
2012-11-26,32.064,32.487,31.75,32.487,13605621,0
2012-11-27,32.286,32.505,31.962,32.477,17263436,0
2012-11-28,32.258,32.88,31.898,32.872,13464579,0
2012-11-29,32.889,33.33,32.689,32.725,24980582,0
2012-11-30,32.652,33.268,32.403,33.165,18749735,0
2012-12-03,33.02,33.517,32.974,33.118,16634263,0
2012-12-04,33.011,33.092,32.461,32.735,13668218,0
2012-12-05,32.67,32.779,31.981,32.346,15632271,0
2012-12-06,32.311,32.393,31.99,32.32,12666872,0
2012-12-07,32.356,32.615,32.037,32.267,8459072,0
2012-12-10,32.311,32.393,31.917,31.99,7292467,0
2012-12-11,32.008,32.155,31.798,31.999,9962842,0
2012-12-12,31.971,32.192,31.667,31.917,12967711,0
2012-12-13,31.999,32.366,31.695,31.731,8282836,0
2012-12-14,31.714,31.78,31.427,31.667,8344483,0
2012-12-17,31.676,32.965,31.676,32.945,13445033,0
2012-12-18,32.826,33.213,32.633,32.927,12597246,0
2012-12-19,32.899,33.066,32.258,32.267,12039178,0
2012-12-20,32.286,32.522,32.064,32.514,10111826,0
2012-12-21,32.201,32.47,31.907,32.201,20056362,0
2012-12-24,32.136,32.487,32.08,32.383,3591694,0
2012-12-26,32.383,32.577,32.136,32.346,7342593,0
2012-12-27,32.277,32.514,31.74,32.286,8971711,0
2012-12-28,32.037,32.661,31.798,32.145,8830588,0
2012-12-31,32.018,32.735,31.807,32.642,10738966,0
2013-01-02,33.205,33.434,32.927,33.259,8955181,0
2013-01-03,33.376,33.452,32.817,32.945,9324465,0
2013-01-04,33.028,33.128,32.67,32.698,8384864,0
2013-01-07,32.155,32.328,31.64,31.943,13599978,0
2013-01-08,32.099,32.451,31.843,31.962,7092792,0
2013-01-09,32.08,32.375,31.981,32.057,5876755,0
2013-01-10,32.192,32.68,31.981,32.67,8732187,0
2013-01-11,32.716,32.974,32.586,32.927,9040063,0
2013-01-14,32.899,32.945,32.451,32.514,10371051,0
2013-01-15,32.577,33.073,32.356,33.02,8999182,0
2013-01-16,32.899,33.082,32.67,32.872,4943866,0
2013-01-17,33.073,34.075,33.056,34.004,12476714,0
2013-01-18,34.206,34.289,33.809,34.139,12859011,0
2013-01-22,34.049,34.556,33.965,34.556,9446361,0
2013-01-23,34.428,35.044,34.196,34.962,13740420,0
2013-01-24,35.026,35.562,34.962,35.453,14480149,0
2013-01-25,35.533,36.235,35.285,35.609,16768854,0
2013-01-28,35.665,35.764,35.229,35.397,8340775,0
2013-01-29,35.258,35.562,35.091,35.285,8396259,0
2013-01-30,35.331,35.462,35.137,35.267,6657690,0
2013-01-31,35.258,35.599,35.035,35.248,11434903,0
2013-02-01,35.59,36.134,35.443,35.59,12006312,0
2013-02-04,35.34,35.82,35,35.019,9248738,0
2013-02-05,35.277,35.58,35.258,35.377,9357930,0
2013-02-06,35.277,35.701,35.054,35.693,9372169,0
2013-02-07,35.552,35.904,35.359,35.783,10502867,0
2013-02-08,35.783,36.181,35.727,36.024,6407458,0
2013-02-11,36.104,36.191,35.931,36.052,5471539,0
2013-02-12,36.245,36.835,36.154,36.725,8338908,0
2013-02-13,36.799,36.899,36.44,36.706,6200145,0
2013-02-14,36.661,36.809,36.375,36.522,8692876,0
2013-02-15,36.292,36.681,35.773,36.124,10810862,0
2013-02-19,36.326,36.661,35.896,36.375,8826840,0
2013-02-20,36.375,36.569,35.655,35.665,9147753,0
2013-02-21,34.815,35.221,34.361,34.768,14583243,0
2013-02-22,35.054,35.184,34.667,34.768,9502243,0
2013-02-25,35.137,35.423,33.097,33.097,22072179,0
2013-02-26,33.363,34.351,33.153,33.772,20426476,0
2013-02-27,33.67,34.888,33.652,34.806,18983226,0
2013-02-28,34.833,35.498,34.704,35.213,15108992,0
2013-03-01,34.916,35.543,34.888,35.423,11999536,0
2013-03-04,35.193,35.479,34.99,35.472,9239591,0
2013-03-05,35.489,35.83,35.349,35.773,8498169,0
2013-03-06,35.764,36.2,35.701,35.839,7124516,0
2013-03-07,35.839,35.896,35.295,35.718,6725828,0
2013-03-08,35.904,36.355,35.811,36.283,7258114,0
2013-03-11,36.114,36.632,36.114,36.613,6835298,0
2013-03-12,36.54,36.632,35.886,36.034,7979447,0
2013-03-13,36.181,36.477,35.995,36.365,5832675,0
2013-03-14,36.345,36.503,36.088,36.181,7946223,0
2013-03-15,36.024,36.274,35.754,35.82,10526377,0
2013-03-18,35.498,35.985,35.397,35.754,7929838,0
2013-03-19,35.773,35.995,35.035,35.295,10112638,0
2013-03-20,35.506,35.754,35.397,35.453,6329575,0
2013-03-21,35.258,35.523,34.731,34.852,10995926,0
2013-03-22,35.01,35.026,34.658,34.916,8280948,0
2013-03-25,35.193,35.773,35.091,35.184,11383450,0
2013-03-26,35.433,35.479,35,35.277,6117773,0
2013-03-27,35.044,35.397,35,35.239,3753132,0
2013-03-28,35.127,35.387,34.962,35,9987285,0
2013-04-01,34.888,35,34.455,34.632,12102043,0
2013-04-02,34.722,35.203,34.694,35.091,6091559,0
2013-04-03,35.166,35.304,34.612,34.952,9975558,0
2013-04-04,35.01,35.764,35.01,35.655,12600210,0
2013-04-05,35.229,35.533,34.778,35.433,8266665,0
2013-04-08,35.405,36.024,35.368,35.977,8554783,0
2013-04-09,36.07,36.218,35.803,35.877,7223557,0
2013-04-10,35.877,36.07,35.665,36.004,7911903,0
2013-04-11,36.134,36.384,35.811,35.849,8537368,0
2013-04-12,35.709,36.345,35.599,35.923,7580549,0
2013-04-15,35.628,36.163,34.972,34.99,10885158,0
2013-04-16,35.258,35.414,34.583,35.064,12942065,0
2013-04-17,34.906,35.044,34.5,34.694,9577838,0
2013-04-18,34.833,34.852,34.234,34.445,8901137,0
2013-04-19,34.593,35.397,34.583,35.184,8443153,0
2013-04-22,35.248,35.277,34.656,34.933,5588896,0
2013-04-23,35.034,35.525,34.87,35.23,9494860,0
2013-04-24,35.424,35.535,34.905,34.951,7635274,0
2013-04-25,34.971,35.165,34.682,35.025,8969786,0
2013-04-26,35.025,35.239,34.942,34.942,5645710,0
2013-04-29,35.018,35.638,34.814,35.454,11199379,0
2013-04-30,35.398,35.757,35.277,35.61,6316300,0
2013-05-01,35.535,35.703,35.203,35.388,7666126,0
2013-05-02,35.49,36.028,35.331,36.028,6137673,0
2013-05-03,36.287,36.712,36.195,36.694,7538789,0
2013-05-06,36.648,37.891,36.609,37.825,11326647,0
2013-05-07,37.883,38.131,37.185,37.342,9660573,0
2013-05-08,37.722,39.3,37.279,39.254,15172729,0
2013-05-09,39.051,39.196,38.511,38.714,10732547,0
2013-05-10,38.809,39.003,38.586,38.993,4947251,0
2013-05-13,38.818,39.206,38.818,39.013,4167954,0
2013-05-14,39.121,39.764,39.121,39.65,6927479,0
2013-05-15,39.614,40.113,39.614,40.068,7210216,0
2013-05-16,40.014,40.364,39.595,39.631,8081817,0
2013-05-17,39.678,39.827,39.291,39.551,8431276,0
2013-05-20,39.168,39.641,39.079,39.282,7726896,0
2013-05-21,39.928,40.226,39.097,39.344,11625706,0
2013-05-22,40.133,40.634,39.354,39.827,21138673,0
2013-05-23,39.335,39.659,39.069,39.568,8925731,0
2013-05-24,39.051,39.587,38.983,39.522,8202948,0
2013-05-28,39.967,40.245,39.587,39.725,7288958,0
2013-05-29,39.447,40.103,39.326,39.938,7885897,0
2013-05-30,40.076,40.308,39.512,39.542,7309948,0
2013-05-31,39.337,40.092,39.034,39.034,8087046,0
2013-06-03,39.041,39.263,38.577,39.263,6656905,0
2013-06-04,39.088,39.354,37.971,37.991,9948867,0
2013-06-05,37.845,37.864,36.694,36.703,13335960,0
2013-06-06,36.88,37.722,36.668,37.722,10340780,0
2013-06-07,38.011,38.624,37.899,38.558,11787557,0
2013-06-10,38.539,38.714,37.981,38.168,7953617,0
2013-06-11,37.67,38.327,37.633,37.899,4951271,0
2013-06-12,38.281,38.484,37.613,37.643,7040049,0
2013-06-13,37.633,38.327,37.556,38.168,6069000,0
2013-06-14,38.041,38.779,38.001,38.15,8038237,0
2013-06-17,38.353,38.733,38.076,38.344,6428796,0
2013-06-18,38.382,38.558,38.141,38.426,4841220,0
2013-06-19,38.548,38.606,37.991,38.031,8215462,0
2013-06-20,37.623,37.662,36.897,36.907,12964407,0
2013-06-21,37.295,37.324,36.397,36.658,18226051,0
2013-06-24,36.195,36.907,36.028,36.565,9368288,0
2013-06-25,36.888,37.002,36.592,36.618,10409778,0
2013-06-26,37.028,37.686,37.028,37.565,10285016,0
2013-06-27,37.768,38.353,37.712,38.141,8404185,0
2013-06-28,38.076,38.281,37.722,37.909,13168556,0
2013-07-01,38.177,38.399,37.954,38.058,6396654,0
2013-07-02,38.408,39.706,38.317,39.273,13240665,0
2013-07-03,39.022,39.391,38.875,39.226,4395888,0
2013-07-05,39.381,39.754,39.206,39.65,4368059,0
2013-07-08,39.744,40.364,39.735,40.316,6179177,0
2013-07-09,40.374,40.763,40.236,40.605,5915086,0
2013-07-10,40.54,40.615,40.014,40.218,5663488,0
2013-07-11,40.799,40.968,40.113,40.199,7794785,0
2013-07-12,40.218,40.654,40.18,40.624,4868845,0
2013-07-15,40.782,41.171,40.549,40.549,8851388,0
2013-07-16,40.46,40.866,40.316,40.587,4417031,0
2013-07-17,40.828,41.256,40.735,41.024,6002348,0
2013-07-18,41.033,41.291,40.847,41.051,5860047,0
2013-07-19,41.077,41.124,40.691,41.033,4677554,0
2013-07-22,41.086,41.618,40.902,41.58,5918485,0
2013-07-23,41.655,42.029,41.637,41.972,7072445,0
2013-07-24,42.12,42.158,41.499,41.646,6030964,0
2013-07-25,41.509,41.59,40.744,41.07,9054186,0
2013-07-26,40.827,40.987,40.585,40.92,5513120,0
2013-07-29,40.902,41.033,40.371,40.428,6469369,0
2013-07-30,40.753,41.239,40.753,40.987,7611284,0
2013-07-31,40.958,41.907,40.948,41.489,7368973,0
2013-08-01,41.822,42.056,41.655,41.916,6253837,0
2013-08-02,41.851,42.13,41.59,41.868,7267795,0
2013-08-05,41.703,42.334,41.664,42.316,4822808,0
2013-08-06,42.225,42.308,41.59,41.761,8582270,0
2013-08-07,41.703,41.703,41.106,41.23,6992851,0
2013-08-08,42.13,43.042,42.064,42.958,12053515,0
2013-08-09,42.839,42.849,42.371,42.512,7106698,0
2013-08-12,42.429,43.042,42.429,42.625,5453425,0
2013-08-13,42.606,43.024,42.216,42.93,6133745,0
2013-08-14,42.911,42.949,41.841,41.878,9625095,0
2013-08-15,41.376,41.47,40.724,40.808,9576168,0
2013-08-16,40.817,41.545,40.753,40.911,8963790,0
2013-08-19,41.015,41.125,40.529,40.643,6582659,0
2013-08-20,41.302,41.432,40.501,41.023,11057247,0
2013-08-21,42.447,43.973,42.361,42.633,32355100,0
2013-08-22,42.783,44.216,42.735,44.103,11040036,0
2013-08-23,43.963,44.206,43.341,43.722,8732469,0
2013-08-26,43.748,44.15,43.582,43.73,6538631,0
2013-08-27,43.172,43.46,42.763,42.81,7861120,0
2013-08-28,42.698,43.434,42.678,43.163,7688468,0
2013-08-29,43.07,43.525,42.81,43.201,4803776,0
2013-08-30,43.274,43.388,42.485,42.642,6031888,0
2013-09-03,43.042,43.265,42.039,42.447,7525257,0
2013-09-04,42.552,42.833,42.468,42.786,5877752,0
2013-09-05,42.701,43.02,42.609,42.681,4897643,0
2013-09-06,42.875,42.997,42.111,42.438,6013128,0
2013-09-09,42.642,43.563,42.625,43.397,6140036,0
2013-09-10,43.554,43.91,43.407,43.88,6326401,0
2013-09-11,44.009,44.28,43.705,44.085,5029651,0
2013-09-12,44,44.094,43.397,43.73,7614172,0
2013-09-13,43.88,44.009,43.359,43.61,6661862,0
2013-09-16,44.019,44.169,43.256,43.591,6980384,0
2013-09-17,43.517,43.786,43.369,43.601,5747182,0
2013-09-18,43.525,44.69,43.201,44.439,8097979,0
2013-09-19,44.67,45.759,44.67,45.582,11902031,0
2013-09-20,45.668,45.731,44.523,44.523,12611548,0
2013-09-23,44.354,44.429,43.92,43.992,7722916,0
2013-09-24,43.92,45.071,43.757,44.71,7731521,0
2013-09-25,44.69,44.69,44.065,44.245,6357867,0
2013-09-26,44.419,44.809,44.419,44.568,4678906,0
2013-09-27,44.477,44.701,44.325,44.457,4413903,0
2013-09-30,44.029,44.634,43.927,44.308,6282164,0
2013-10-01,44.335,45.024,44.206,44.848,7159306,0
2013-10-02,44.531,45.127,44.354,45.052,6395174,0
2013-10-03,45.173,45.416,44.253,44.606,7955578,0
2013-10-04,44.644,44.878,44.532,44.804,5929858,0
2013-10-07,44.245,44.504,43.983,43.983,6882850,0
2013-10-08,43.973,44.299,43.265,43.303,7850697,0
2013-10-09,43.303,43.805,42.901,43.369,7147890,0
2013-10-10,43.992,44.568,43.89,44.504,6165980,0
2013-10-11,44.634,45.426,44.606,45.416,7467851,0
2013-10-14,45.092,45.577,45.008,45.494,5328821,0
2013-10-15,45.457,45.457,44.627,45.092,7825414,0
2013-10-16,45.354,45.41,44.524,45.111,9865048,0
2013-10-17,44.973,45.708,44.963,45.616,7274336,0
2013-10-18,45.117,45.117,44.28,44.354,13949604,0
2013-10-21,44.457,44.868,44.28,44.859,6939262,0
2013-10-22,44.998,45.335,44.954,45.018,8254744,0
2013-10-23,44.998,46.065,44.954,46.009,10214058,0
2013-10-24,46.047,47.157,45.979,47.121,9014247,0
2013-10-25,46.941,47.298,46.642,47.261,6438112,0
2013-10-28,47.167,47.193,46.55,46.811,6333271,0
2013-10-29,46.979,47.372,46.886,47.279,9466640,0
2013-10-30,47.335,47.399,46.493,46.849,7484948,0
2013-10-31,46.96,47.028,46.391,46.503,7720497,0
2013-11-01,46.55,46.7,45.913,45.941,10663557,0
2013-11-04,46.233,46.54,46.223,46.493,5986568,0
2013-11-05,46.279,47.102,46.147,46.877,5516600,0
2013-11-06,47.102,47.174,46.54,46.681,4394826,0
2013-11-07,46.811,47.111,45.804,45.842,5025266,0
2013-11-08,45.784,46.018,45.29,45.514,9560349,0
2013-11-11,45.607,46.184,45.514,45.869,5919752,0
2013-11-12,46.121,47.072,46.121,46.82,10865166,0
2013-11-13,46.533,47.904,46.533,47.904,7958582,0
2013-11-14,48.052,48.606,47.999,48.531,9663186,0
2013-11-15,48.624,48.65,48.138,48.363,11596600,0
2013-11-18,48.334,48.363,47.428,47.54,9266106,0
2013-11-19,48.109,48.436,46.877,47.121,12917728,0
2013-11-20,45.307,45.681,44.056,44.215,27922608,0
2013-11-21,44.409,45.577,44.064,45.027,12821175,0
2013-11-22,45.046,45.064,44.541,44.748,6575790,0
2013-11-25,44.887,45.111,44.383,44.607,6928228,0
2013-11-26,44.711,45.138,44.691,44.849,7387930,0
2013-11-27,44.82,45.036,44.477,44.738,4883338,0
2013-11-29,44.738,44.811,44.325,44.354,3579505,0
2013-12-02,44.449,44.467,43.645,43.746,7316670,0
2013-12-03,42.981,43.485,42.738,43.439,12283793,0
2013-12-04,43.15,43.943,43.047,43.774,8584137,0
2013-12-05,43.627,43.981,43.485,43.541,5601625,0
2013-12-06,44.084,45.29,44.038,44.82,8796905,0
2013-12-09,44.738,45.008,44.55,44.617,6711362,0
2013-12-10,44.541,44.811,44.205,44.244,5863560,0
2013-12-11,44.225,44.652,44.112,44.195,5681094,0
2013-12-12,44.195,44.271,43.737,43.804,4873176,0
2013-12-13,43.812,44.261,43.812,44.008,4084692,0
2013-12-16,44.364,44.579,43.981,44.028,4526176,0
2013-12-17,44.056,44.122,43.385,43.579,5898357,0
2013-12-18,43.627,45.29,43.551,45.138,11090577,0
2013-12-19,44.896,45.7,44.597,45.206,8208418,0
2013-12-20,45.381,45.7,44.766,44.811,8745539,0
2013-12-23,44.804,45.577,44.804,45.216,5047906,0
2013-12-24,45.242,45.727,45.101,45.494,2442532,0
2013-12-26,45.616,45.989,45.524,45.804,3344641,0
2013-12-27,45.913,46.194,45.449,45.616,4098342,0
2013-12-30,45.756,46.175,45.69,46.009,3428438,0
2013-12-31,45.98,46.344,45.941,46.289,3700957,0
2014-01-02,46.289,46.578,45.913,46.184,5843190,0
2014-01-03,46.157,46.27,45.616,45.727,4557802,0
2014-01-06,45.746,45.869,44.878,45.083,5269943,0
2014-01-07,45.216,45.607,44.84,45.196,5932417,0
2014-01-08,45.101,45.542,45.074,45.354,5219377,0
2014-01-09,45.542,45.663,45.176,45.542,5289620,0
2014-01-10,45.7,46.503,45.663,46.41,6140637,0
2014-01-13,46.147,46.626,45.307,45.457,6855045,0
2014-01-14,45.41,45.708,45.186,45.681,5886375,0
2014-01-15,45.756,45.804,44.934,45.111,6663175,0
2014-01-16,44.944,45.101,44.627,45.008,4438377,0
2014-01-17,45.101,45.139,44.595,44.643,6147193,0
2014-01-21,44.643,44.877,44.315,44.839,7923884,0
2014-01-22,44.858,44.867,44.241,44.774,8442801,0
2014-01-23,44.437,45.217,44.306,45.149,7399926,0
2014-01-24,44.803,45.291,44.757,44.848,9693986,0
2014-01-27,44.803,45.308,44.39,45.008,8585392,0
2014-01-28,43.836,44.427,43.679,44.034,14253661,0
2014-01-29,43.669,43.967,42.926,43.106,10581471,0
2014-01-30,43.425,43.864,43.096,43.602,6156620,0
2014-01-31,43.144,43.884,42.778,43.407,7221568,0
2014-02-03,43.407,43.631,42.646,42.758,8270467,0
2014-02-04,42.712,42.88,41.99,42.1,8957536,0
2014-02-05,42.028,42.825,41.679,42.692,8570150,0
2014-02-06,42.825,43.732,42.758,43.679,6917524,0
2014-02-07,43.161,43.378,42.609,43.199,10320454,0
2014-02-10,43.236,43.526,43.049,43.246,7830920,0
2014-02-11,43.116,44.014,43.106,43.846,7382111,0
2014-02-12,43.864,44.156,43.659,43.769,7239349,0
2014-02-13,43.573,43.894,43.161,43.732,5387302,0
2014-02-14,43.697,44.437,43.564,44.332,3689908,0
2014-02-18,44.539,44.71,43.779,44.004,5817074,0
2014-02-19,43.894,44.231,43.611,43.64,5823550,0
2014-02-20,43.724,44.156,43.697,43.751,8237623,0
2014-02-21,43.751,44.352,43.751,44.126,8185352,0
2014-02-24,44.268,44.803,44.268,44.278,8304188,0
2014-02-25,44.858,45.355,44.783,45.111,10767531,0
2014-02-26,47.07,48.084,45.768,47.558,19877086,0
2014-02-27,47.428,47.84,47.251,47.653,7731069,0
2014-02-28,47.708,47.717,46.387,46.913,10209909,0
2014-03-03,45.646,47.428,45.569,47.06,7682162,0
2014-03-04,47.278,47.616,47.137,47.475,6815061,0
2014-03-05,47.578,47.616,47.166,47.212,5563931,0
2014-03-06,46.632,47.119,46.593,46.967,4672013,0
2014-03-07,47.288,47.381,46.903,47.278,4628974,0
2014-03-10,47.146,47.352,46.865,46.875,5473212,0
2014-03-11,46.987,47.07,46.208,46.377,4855611,0
2014-03-12,46.238,46.313,45.889,46.304,4730677,0
2014-03-13,46.443,46.649,45.589,45.675,5958613,0
2014-03-14,46.032,46.529,45.907,46.032,5651523,0
2014-03-17,46.179,46.716,46.143,46.397,5295202,0
2014-03-18,46.406,46.817,46.275,46.726,4170468,0
2014-03-19,46.827,47.146,46.208,46.489,4602355,0
2014-03-20,46.332,46.519,46.161,46.461,4420979,0
2014-03-21,46.734,46.949,46.125,46.179,8294399,0
2014-03-24,46.245,46.489,45.71,46.115,5746544,0
2014-03-25,46.198,46.284,45.187,45.346,6351449,0
2014-03-26,45.442,45.787,45.159,45.506,7553014,0
2014-03-27,45.372,45.544,45.217,45.516,5661555,0
2014-03-28,45.797,45.963,45.599,45.872,4283182,0
2014-03-31,46.051,46.079,45.72,45.853,7139022,0
2014-04-01,45.993,46.687,45.993,46.349,3808302,0
2014-04-02,46.313,46.856,46.218,46.435,5168034,0
2014-04-03,46.416,46.499,45.844,45.993,5082371,0
2014-04-04,46.143,46.17,45.177,45.422,6347472,0
2014-04-07,45.432,45.496,43.679,43.855,9404290,0
2014-04-08,43.836,43.986,43.517,43.817,7345398,0
2014-04-09,43.904,44.643,43.611,44.577,6423351,0
2014-04-10,44.53,44.877,43.836,43.874,6617487,0
2014-04-11,43.751,43.808,43.311,43.425,5259277,0
2014-04-14,43.732,44.202,43.388,43.732,5010513,0
2014-04-15,43.846,44.034,42.936,43.799,5799334,0
2014-04-16,44.044,44.241,43.659,43.817,4554734,0
2014-04-17,43.611,44.146,43.407,43.884,4565518,0
2014-04-21,43.923,44.127,43.779,43.939,3336798,0
2014-04-22,44.005,45.069,43.93,44.751,4979550,0
2014-04-23,44.741,44.881,43.477,43.507,8352772,0
2014-04-24,43.731,44.409,43.62,44.391,4966285,0
2014-04-25,44.223,44.252,43.63,43.658,4875342,0
2014-04-28,43.864,44.429,42.989,43.658,7462087,0
2014-04-29,43.75,43.846,43.432,43.706,4130852,0
2014-04-30,43.582,43.649,42.969,43.214,7031552,0
2014-05-01,43.347,43.948,43.196,43.649,4639405,0
2014-05-02,43.678,44.56,43.658,44.223,5027376,0
2014-05-05,43.939,44.09,43.423,43.572,4233196,0
2014-05-06,43.477,43.535,42.649,42.725,4873061,0
2014-05-07,42.922,43.103,42.058,42.462,5469599,0
2014-05-08,42.425,43.103,42.151,42.376,3950116,0
2014-05-09,42.366,43.046,42.255,43.027,4274616,0
2014-05-12,43.141,43.723,43.131,43.563,2996438,0
2014-05-13,43.582,43.894,42.84,43.074,4209530,0
2014-05-14,42.999,43.018,42.348,42.518,5822083,0
2014-05-15,42.274,42.274,41.54,42.01,8202756,0
2014-05-16,42.141,42.734,42.141,42.697,6084208,0
2014-05-19,42.584,43.009,42.358,42.876,4852597,0
2014-05-20,43.309,43.572,42.594,42.85,9407383,0
2014-05-21,42.734,43.15,41.709,42.744,9106521,0
2014-05-22,42.548,44.382,42.548,44.137,9328401,0
2014-05-23,44.071,44.373,43.986,44.298,5414179,0
2014-05-27,44.409,45.023,44.382,44.976,5879496,0
2014-05-28,44.157,44.467,43.836,43.967,7319603,0
2014-05-29,44.109,44.382,43.723,44.252,4194026,0
2014-05-30,44.213,44.344,43.836,44.316,4556027,0
2014-06-02,44.324,44.628,44.137,44.252,4324653,0
2014-06-03,44.071,44.598,44.054,44.449,3782608,0
2014-06-04,44.324,44.618,44.109,44.4,4782674,0
2014-06-05,44.551,44.813,44.298,44.618,4568218,0
2014-06-06,44.741,45.088,44.654,44.967,4101243,0
2014-06-09,44.938,45.418,44.741,44.813,3930914,0
2014-06-10,44.663,44.948,44.506,44.797,3811807,0
2014-06-11,44.598,44.731,44.071,44.157,4509617,0
2014-06-12,43.836,43.923,42.85,42.876,12024880,0
2014-06-13,43.009,43.141,42.453,42.783,6522379,0
2014-06-16,42.697,42.942,42.556,42.753,7132122,0
2014-06-17,42.677,43.366,42.584,43.15,8888630,0
2014-06-18,43.074,43.252,42.83,43.15,11057531,0
2014-06-19,43.243,43.477,42.932,43.206,5047509,0
2014-06-20,43.376,43.525,42.969,43.319,14736084,0
2014-06-23,43.261,43.516,43.15,43.376,6940206,0
2014-06-24,43.261,44.109,43.018,43.779,11832222,0
2014-06-25,43.846,44.127,43.668,43.958,5375003,0
2014-06-26,44.081,44.654,44.005,44.429,5600811,0
2014-06-27,44.363,44.778,44.307,44.636,5541951,0
2014-06-30,44.541,45.24,44.307,45.172,7849558,0
2014-07-01,45.212,45.576,45.154,45.305,6208278,0
2014-07-02,45.332,45.551,45.182,45.297,3291090,0
2014-07-03,45.388,45.596,45.351,45.398,2265352,0
2014-07-07,45.277,45.558,45.154,45.378,4821038,0
2014-07-08,45.248,45.323,44.833,45.013,5323899,0
2014-07-09,45.192,45.484,44.797,45.05,6196832,0
2014-07-10,43.93,44.636,43.75,44.429,8508115,0
2014-07-11,44.409,44.722,44.324,44.654,4707103,0
2014-07-14,44.9,44.9,44.373,44.449,4630675,0
2014-07-15,44.57,44.928,44.497,44.722,6290995,0
2014-07-16,44.833,44.967,44.457,44.861,5649768,0
2014-07-17,44.636,44.976,44.439,44.525,5322540,0
2014-07-18,44.663,45.059,44.598,45.003,5536230,0
2014-07-21,45.041,45.173,44.851,45.003,3296438,0
2014-07-22,45.013,45.476,44.967,45.203,3406860,0
2014-07-23,45.183,45.4,45.023,45.316,4142232,0
2014-07-24,45.38,45.741,45.288,45.4,4159856,0
2014-07-25,45.222,45.526,44.976,45.117,4790520,0
2014-07-28,45.173,45.258,44.786,45.107,3375686,0
2014-07-29,45.135,45.646,45.117,45.44,4420819,0
2014-07-30,45.589,45.91,45.457,45.846,4631357,0
2014-07-31,45.569,45.846,45.258,45.258,5012106,0
2014-08-01,45.298,45.526,44.711,45.013,5530707,0
2014-08-04,45.031,45.449,45.023,45.316,3730078,0
2014-08-05,45.173,45.618,44.976,45.059,5158778,0
2014-08-06,45.013,45.609,44.948,45.496,4195728,0
2014-08-07,45.646,45.874,45.203,45.325,3357500,0
2014-08-08,45.656,47.094,45.589,47.029,7809247,0
2014-08-11,47.14,47.246,46.735,47.16,4303574,0
2014-08-12,47.084,47.246,46.905,47.131,3475491,0
2014-08-13,47.207,47.576,46.934,47.15,4649575,0
2014-08-14,47.256,47.68,47.056,47.68,3811574,0
2014-08-15,47.823,48.418,46.886,47.294,7022462,0
2014-08-18,47.69,47.955,47.615,47.717,5093483,0
2014-08-19,49.005,49.185,48.504,48.732,9868710,0
2014-08-20,47.246,49.807,47.009,49.495,19465820,0
2014-08-21,49.714,50.167,49.648,49.817,7563696,0
2014-08-22,49.6,50.035,49.306,49.687,5352055,0
2014-08-25,49.942,50.082,49.658,49.845,3995675,0
2014-08-26,49.779,50.102,49.714,49.734,5091801,0
2014-08-27,49.826,49.98,49.62,49.677,5210007,0
2014-08-28,49.325,49.836,49.214,49.696,4606955,0
2014-08-29,49.658,49.874,49.432,49.667,3711551,0
2014-09-02,49.826,50.072,49.214,49.761,5438666,0
2014-09-03,49.845,50.167,49.525,50.045,6153302,0
2014-09-04,50.131,50.794,50.082,50.705,7046677,0
2014-09-05,50.633,51.209,50.223,51.179,5363735,0
2014-09-08,50.913,51.199,50.565,50.64,4254965,0
2014-09-09,50.548,50.64,50.045,50.159,3533375,0
2014-09-10,50.233,50.528,50.025,50.499,3452079,0
2014-09-11,50.167,50.32,49.817,50.206,6711969,0
2014-09-12,50.243,50.479,49.817,50.102,5755158,0
2014-09-15,50.082,50.358,49.854,50.252,4671099,0
2014-09-16,50.131,51.048,50.045,50.794,5474020,0
2014-09-17,50.876,51.313,50.764,50.943,6215462,0
2014-09-18,51.029,51.388,50.886,51.218,4440353,0
2014-09-19,51.434,51.841,50.905,51.16,7592576,0
2014-09-22,50.991,51.001,50.414,50.565,4107636,0
2014-09-23,50.396,50.585,50.186,50.243,3688242,0
2014-09-24,50.272,50.876,50.214,50.725,4828516,0
2014-09-25,50.556,50.85,50.151,50.196,4464949,0
2014-09-26,50.282,50.459,50.025,50.3,4682238,0
2014-09-29,50.102,50.548,49.904,50.459,4621512,0
2014-09-30,50.509,50.548,49.724,50.053,5656123,0
2014-10-01,49.904,50.186,49.61,49.752,5817939,0
2014-10-02,49.77,50.449,49.734,50.159,4727833,0
2014-10-03,50.422,50.813,50.33,50.686,4411407,0
2014-10-06,50.859,51.189,50.489,50.695,3422462,0
2014-10-07,50.414,50.905,50.282,50.3,5166531,0
2014-10-08,50.349,51.473,50.262,51.397,6139372,0
2014-10-09,51.313,51.786,50.913,50.991,7188746,0
2014-10-10,51.057,51.623,50.774,50.794,7794068,0
2014-10-13,50.605,50.745,49.515,49.628,8707395,0
2014-10-14,49.214,49.704,48.428,49.194,11927761,0
2014-10-15,48.683,48.872,47.15,48.437,11151238,0
2014-10-16,47.973,49.024,47.566,48.626,5635311,0
2014-10-17,49.071,50.035,49.024,49.667,8400558,0
2014-10-20,49.734,50.949,49.734,50.817,6185297,0
2014-10-21,50.977,51.87,50.789,51.861,4543864,0
2014-10-22,51.811,52.109,51.233,51.243,5366168,0
2014-10-23,51.71,52.432,51.66,52.212,8923083,0
2014-10-24,52.127,52.573,51.851,52.564,4827543,0
2014-10-27,52.452,53.039,52.452,52.699,3542466,0
2014-10-28,52.897,53.258,52.837,53.258,4890892,0
2014-10-29,53.258,53.571,52.747,53.02,3726509,0
2014-10-30,53.636,53.733,53.115,53.456,5265057,0
2014-10-31,54.15,54.541,54.075,54.341,8181472,0
2014-11-03,54.341,54.625,54.084,54.578,5618035,0
2014-11-04,54.474,54.578,54.028,54.396,4559481,0
2014-11-05,54.712,54.769,53.923,54.093,5146875,0
2014-11-06,54.237,54.814,54.122,54.692,4344964,0
2014-11-07,54.634,55.14,54.625,54.804,4112917,0
2014-11-10,54.804,55.111,54.653,54.94,3444088,0
2014-11-11,55.052,55.214,54.844,55.101,3293440,0
2014-11-12,55.241,55.434,55.082,55.31,5376282,0
2014-11-13,55.463,55.821,55.377,55.682,4032247,0
2014-11-14,55.682,55.821,55.537,55.652,3945996,0
2014-11-17,55.593,56.203,55.556,55.947,4970264,0
2014-11-18,55.319,55.767,55.062,55.603,6929394,0
2014-11-19,58.178,59.357,57.798,59.148,12320516,0
2014-11-20,59.09,59.69,58.91,59.31,6409692,0
2014-11-21,59.66,60.41,59.357,60.097,7884642,0
2014-11-24,60.296,60.668,60.068,60.459,4873673,0
2014-11-25,60.572,60.935,59.794,59.802,6695640,0
2014-11-26,59.879,59.918,59.214,59.719,5690606,0
2014-11-28,59.985,60.915,59.965,60.638,3100286,0
2014-12-01,60.373,60.677,59.767,60.002,5166481,0
2014-12-02,60.156,60.838,60.058,60.774,5330242,0
2014-12-03,60.591,61.314,60.507,61.085,4438663,0
2014-12-04,60.876,61.333,60.687,61.323,5209165,0
2014-12-05,61.208,61.636,61.172,61.616,4958940,0
2014-12-08,61.578,62.995,61.542,62.786,6787216,0
2014-12-09,61.979,62.719,61.676,62.549,5660619,0
2014-12-10,62.461,63.072,61.825,61.874,5928990,0
2014-12-11,62.254,63.906,62.167,62.471,7552645,0
2014-12-12,62.424,62.938,61.588,61.626,5859989,0
2014-12-15,62.501,62.663,61.228,62.055,5848236,0
2014-12-16,61.598,62.405,60.866,61.009,7502293,0
2014-12-17,61.228,62.852,61.228,62.653,5061655,0
2014-12-18,63.364,63.519,62.598,63.291,7357988,0
2014-12-19,63.537,63.83,62.757,63.555,10715943,0
2014-12-22,63.811,64.479,63.661,64.45,4572383,0
2014-12-23,64.658,64.934,64.304,64.541,4103996,0
2014-12-24,64.541,64.551,64.022,64.136,1692019,0
2014-12-26,64.285,64.706,64.116,64.126,3125748,0
2014-12-29,63.889,65.304,63.811,65.141,3092299,0
2014-12-30,64.925,65.436,64.753,65.123,3030885,0
2014-12-31,65.295,66.091,65.267,65.361,4581054,0
2015-01-02,65.523,65.863,63.975,64.314,4434892,0
2015-01-05,63.83,64.012,62.598,62.777,7723833,0
2015-01-06,63.222,63.461,62.094,62.92,5523564,0
2015-01-07,63.519,64.97,63.5,64.791,4967871,0
2015-01-08,65.493,66.492,65.39,66.158,5832877,0
2015-01-09,66.073,66.148,64.857,64.915,5940947,0
2015-01-12,65.179,65.285,64.26,64.46,4847092,0
2015-01-13,65.076,65.939,63.985,64.469,6348750,0
2015-01-14,63.792,64.275,63.519,64.022,5064008,0
2015-01-15,64.26,64.801,62.91,63.032,5566517,0
2015-01-16,62.92,64.931,62.823,64.815,5053149,0
2015-01-20,64.834,65.187,63.157,63.415,6216497,0
2015-01-21,64.14,64.702,63.633,64.178,5435819,0
2015-01-22,64.52,66.378,64.254,66.304,7415392,0
2015-01-23,66.275,66.865,65.902,66.455,5103597,0
2015-01-26,66.436,67.211,66.179,67.152,5312035,0
2015-01-27,66.388,66.742,66.036,66.589,6132962,0
2015-01-28,66.961,67.79,65.921,65.99,5464578,0
2015-01-29,66.189,66.961,65.635,66.665,6723287,0
2015-01-30,66.228,66.37,64.51,64.596,9402316,0
2015-02-02,64.425,65.293,63.082,65.216,5974183,0
2015-02-03,65.854,66.408,65.158,66.378,5351223,0
2015-02-04,66.266,67.992,66.189,67.371,6444229,0
2015-02-05,67.505,68.161,67.43,68.133,5165666,0
2015-02-06,68.191,68.876,67.943,68.543,5073121,0
2015-02-09,68.115,68.478,67.466,67.638,2938047,0
2015-02-10,67.781,68.533,67.724,68.41,4290857,0
2015-02-11,68.4,68.515,67.8,68.096,3198909,0
2015-02-12,68.239,68.867,68.106,68.819,3605361,0
2015-02-13,68.697,68.955,68.487,68.688,2685654,0
2015-02-17,68.439,69.201,68.161,69.085,3871558,0
2015-02-18,68.857,69.353,68.753,69.134,3949724,0
2015-02-19,69.154,69.449,68.724,68.915,3171075,0
2015-02-20,68.763,70.136,68.4,70.127,4495988,0
2015-02-23,70.478,70.869,69.851,70.288,5142348,0
2015-02-24,72.079,72.281,70.478,71.164,10245292,0
2015-02-25,72.433,72.433,69.831,70.954,9773891,0
2015-02-26,71.032,71.526,70.127,70.642,7921998,0
2015-02-27,70.412,71.28,70.212,70.632,5154317,0
2015-03-02,70.089,71.7,70.089,71.584,5441118,0
2015-03-03,71.403,71.681,70.755,71.509,3766855,0
2015-03-04,71.365,71.442,70.46,70.564,5232792,0
2015-03-05,70.907,71.49,70.907,71.079,3689022,0
2015-03-06,70.507,70.907,69.908,70.079,6118754,0
2015-03-09,70.099,70.935,69.992,70.794,3453316,0
2015-03-10,70.316,70.688,69.65,69.65,4032875,0
2015-03-11,69.745,70.154,69.64,69.659,3699406,0
2015-03-12,70.069,71.481,70.069,70.716,3749414,0
2015-03-13,71.461,71.871,70.297,71.871,4341291,0
2015-03-16,71.299,72.023,71.203,71.917,4367181,0
2015-03-17,71.471,71.662,71.079,71.089,4093925,0
2015-03-18,70.994,71.232,69.24,71.042,7354755,0
2015-03-19,71.203,71.481,70.688,71.079,3971509,0
2015-03-20,71.155,72.071,70.784,71.719,8476210,0
2015-03-23,71.986,72.614,71.632,71.851,6225119,0
2015-03-24,71.937,72.69,71.719,72.079,5139853,0
2015-03-25,72.156,72.29,70.735,70.794,4345783,0
2015-03-26,70.127,70.25,69.095,69.458,8048650,0
2015-03-27,69.363,70.306,69.363,70.231,3830528,0
2015-03-30,70.535,71.49,70.374,71.308,4153506,0
2015-03-31,71.079,71.851,70.804,70.917,4739576,0
2015-04-01,70.85,71.356,70.259,70.917,6191446,0
2015-04-02,70.784,71.554,70.706,71.346,3544578,0
2015-04-06,70.765,72.106,70.745,71.554,4945794,0
2015-04-07,71.5,71.976,70.594,70.65,3278523,0
2015-04-08,70.716,71.452,70.642,71.317,3607515,0
2015-04-09,71.126,71.652,69.87,70.784,4692121,0
2015-04-10,70.926,71.442,70.594,71.403,3294189,0
2015-04-13,71.5,71.727,70.326,70.365,3617798,0
2015-04-14,70.345,70.841,69.602,70.525,3859690,0
2015-04-15,70.604,71.145,69.952,69.982,3238591,0
2015-04-16,70.326,71.252,70.202,70.622,4034455,0
2015-04-17,70.162,70.441,69.085,69.164,5819061,0
2015-04-20,69.708,69.937,69.383,69.459,3775736,0
2015-04-21,69.68,70.301,69.632,70.043,4231170,0
2015-04-22,69.995,70.165,69.393,69.882,3296367,0
2015-04-23,69.765,70.674,69.737,70.165,4361075,0
2015-04-24,70.215,70.406,69.803,69.965,2510587,0
2015-04-27,70.359,70.359,68.656,68.705,5885940,0
2015-04-28,68.476,69.124,67.949,68.608,4371853,0
2015-04-29,68.407,68.456,66.857,67.365,4733220,0
2015-04-30,67.297,67.795,65.607,65.853,11450553,0
2015-05-01,64.717,67.681,64.649,67.614,10385352,0
2015-05-04,67.795,68.292,67.489,68.14,5112788,0
2015-05-05,68.052,68.292,67.297,67.355,4200777,0
2015-05-06,67.355,67.776,66.887,67.681,4555145,0
2015-05-07,67.786,69.508,67.776,69.134,5774876,0
2015-05-08,69.862,70.702,69.803,70.062,4361596,0
2015-05-11,69.843,70.702,69.773,70.023,4120261,0
2015-05-12,69.882,70.702,69.756,70.455,4025707,0
2015-05-13,70.387,70.655,69.813,69.919,3442680,0
2015-05-14,70.043,70.234,68.875,69.105,6027101,0
2015-05-15,69.277,69.919,68.895,69.901,5003207,0
2015-05-18,70.023,70.072,69.45,69.872,5210269,0
2015-05-19,70.464,70.53,68.666,68.695,9126659,0
2015-05-20,65.661,66.61,65.136,65.51,16743347,0
2015-05-21,65.51,66.829,65.271,65.72,9165501,0
2015-05-22,65.853,66.791,65.624,66.506,5084451,0
2015-05-26,66.486,66.907,66.169,66.543,7127086,0
2015-05-27,66.887,68.062,66.791,67.633,5505846,0
2015-05-28,67.415,67.786,67.26,67.375,2942914,0
2015-05-29,67.155,67.642,66.734,66.925,4319770,0
2015-06-01,66.907,67.317,66.657,67.078,4355533,0
2015-06-02,66.81,67.605,66.726,67.086,5027137,0
2015-06-03,67.269,67.978,67.086,67.565,3590120,0
2015-06-04,66.983,67.691,66.754,67.078,4762394,0
2015-06-05,66.993,67.185,66.677,66.744,4487285,0
2015-06-08,66.657,66.887,65.68,65.68,4635242,0
2015-06-09,65.788,66.018,64.811,65.538,5467257,0
2015-06-10,65.739,66.256,65.366,66.149,4986405,0
2015-06-11,66.726,67.086,65.92,66.027,3770225,0
2015-06-12,65.749,66.6,65.73,66.018,4549395,0
2015-06-15,65.881,66.169,65.49,66.092,5216624,0
2015-06-16,65.862,66.56,65.828,66.371,3582277,0
2015-06-17,66.371,66.907,66.112,66.629,3534910,0
2015-06-18,66.716,67.614,66.716,67.086,4666091,0
2015-06-19,66.867,67.415,66.667,66.935,12492747,0
2015-06-22,67.415,67.652,66.993,67.222,4237688,0
2015-06-23,67.833,67.872,67.232,67.518,3800137,0
2015-06-24,67.47,67.891,67.003,67.022,3705664,0
2015-06-25,67.405,67.757,66.59,66.619,3554359,0
2015-06-26,66.466,66.686,65.49,65.616,9721785,0
2015-06-29,65.319,66.074,64.552,64.582,5553527,0
2015-06-30,65.213,65.223,63.778,64.045,10614403,0
2015-07-01,64.505,64.83,64.036,64.303,6047909,0
2015-07-02,64.542,64.811,63.512,63.788,6341632,0
2015-07-06,63.434,63.884,63.1,63.356,10749132,0
2015-07-07,63.557,64.488,62.955,64.429,8822948,0
2015-07-08,63.684,64.468,63.577,63.625,5167057,0
2015-07-09,64.362,64.572,63.932,64.094,3939888,0
2015-07-10,64.468,65.29,64.284,64.888,4347794,0
2015-07-13,65.452,65.661,65.079,65.319,4348108,0
2015-07-14,65.031,65.414,64.621,65.404,5209290,0
2015-07-15,65.184,65.671,64.964,65.29,3694051,0
2015-07-16,65.003,65.538,64.401,65.252,5912604,0
2015-07-17,64.964,65.127,64.123,64.582,6902410,0
2015-07-20,63.862,64.438,63.381,64.053,5553306,0
2015-07-21,63.939,64.265,63.544,63.756,5597146,0
2015-07-22,63.958,64.831,63.958,64.765,5124183,0
2015-07-23,64.938,65.456,64.552,65.015,4341431,0
2015-07-24,65.197,65.235,64.428,64.515,3778810,0
2015-07-27,64.381,64.745,64.072,64.381,3563780,0
2015-07-28,64.582,65.303,64.017,65.11,4579577,0
2015-07-29,65.265,66.138,65.091,66.015,5420955,0
2015-07-30,65.666,66.263,65.322,66.129,3714248,0
2015-07-31,66.494,67.031,66.089,66.609,4494712,0
2015-08-03,66.426,66.599,65.611,66.176,5807202,0
2015-08-04,66.369,67.069,66.051,66.609,3261903,0
2015-08-05,67.146,67.426,66.762,67.166,4076624,0
2015-08-06,67.166,67.318,66.359,66.559,5041683,0
2015-08-07,66.551,66.867,66.225,66.772,3447363,0
2015-08-10,67.206,67.397,66.666,66.81,5997320,0
2015-08-11,66.156,66.877,66.138,66.666,5712367,0
2015-08-12,66.215,66.311,65.369,66.234,5254972,0
2015-08-13,66.407,69.066,66.273,68.385,8904659,0
2015-08-14,68.463,69.413,68.317,69.249,6106866,0
2015-08-17,69.02,69.701,68.567,69.605,5454799,0
2015-08-18,70.267,70.585,69.826,70.124,11241982,0
2015-08-19,69.691,71.572,69.384,71.42,12218836,0
2015-08-20,71.016,71.813,70.277,70.277,7313224,0
2015-08-21,69.663,70.179,68.194,68.288,8549675,0
2015-08-24,64.929,67.289,61.673,65.601,11413871,0
2015-08-25,67.242,67.407,64.247,64.332,7772443,0
2015-08-26,65.975,66.579,63.7,66.024,6765392,0
2015-08-27,66.514,66.887,65.063,66.32,6880768,0
2015-08-28,66.302,66.589,65.398,65.734,6542864,0
2015-08-31,65.783,66.705,65.532,66.426,7054876,0
2015-09-01,65.187,65.754,64.717,65.063,7409129,0
2015-09-02,65.975,66.32,65.379,66.302,4636434,0
2015-09-03,66.464,67.166,66.156,66.359,3560655,0
2015-09-04,65.592,65.783,64.611,65.11,3369262,0
2015-09-08,65.793,66.599,65.446,66.559,4272391,0
2015-09-09,67.079,67.126,65.255,65.408,4266039,0
2015-09-10,65.177,65.907,64.919,65.235,4725620,0
2015-09-11,65.091,65.945,64.899,65.907,3556177,0
2015-09-14,65.877,66.263,65.283,65.446,2754371,0
2015-09-15,65.858,67.087,65.312,66.685,6038402,0
2015-09-16,66.676,67.473,66.444,67.289,3920947,0
2015-09-17,67.463,68.75,67.097,67.684,4547768,0
2015-09-18,67.156,67.223,65.303,65.484,9164361,0
2015-09-21,65.675,67.252,65.611,66.838,5493950,0
2015-09-22,66.196,66.494,65.332,65.945,4088289,0
2015-09-23,65.85,66.186,65.62,66.005,2489899,0
2015-09-24,65.592,65.945,64.803,65.764,4352666,0
2015-09-25,66.397,66.772,65.638,65.965,3778497,0
2015-09-28,65.725,66.253,64.39,64.488,5839134,0
2015-09-29,64.488,65.293,63.592,64.121,4535113,0
2015-09-30,65.025,66.273,65.025,66.186,5139907,0
2015-10-01,66.302,67.079,65.62,67.023,5399295,0
2015-10-02,66.089,67.473,65.456,67.443,4571247,0
2015-10-05,68.038,69,67.846,68.923,4677537,0
2015-10-06,68.654,68.943,67.944,68.365,5473855,0
2015-10-07,68.77,69.076,68.27,68.943,4911426,0
2015-10-08,68.047,70.364,67.944,70.267,4129835,0
2015-10-09,70.152,70.536,69.719,70.42,3543995,0
2015-10-12,70.287,71.046,70.209,70.882,2904628,0
2015-10-13,70.835,71.026,69.912,70.076,4271454,0
2015-10-14,70.008,70.315,68.721,69.183,3913465,0
2015-10-15,69.595,69.903,68.855,69.767,3140903,0
2015-10-16,70.219,70.488,69.691,69.894,4320810,0
2015-10-19,69.766,70.81,69.671,70.79,3906047,0
2015-10-20,70.731,70.77,69.93,70.22,3767637,0
2015-10-21,70.598,70.78,69.922,70.107,3093968,0
2015-10-22,70.125,70.992,69.565,70.78,3952231,0
2015-10-23,71.126,71.272,69.949,70.904,3469573,0
2015-10-26,70.972,71.743,70.375,71.494,4267884,0
2015-10-27,71.338,71.541,70.529,70.904,3514074,0
2015-10-28,71.098,71.531,70.18,71.358,3910531,0
2015-10-29,71.338,71.446,70.384,71.214,3051644,0
2015-10-30,71.184,71.889,71.126,71.175,4583638,0
2015-11-02,71.243,71.618,70.422,71.117,4024973,0
2015-11-03,71.126,71.446,70.663,71.291,3292619,0
2015-11-04,71.503,71.531,70.394,70.471,5680213,0
2015-11-05,70.721,71.406,70.384,70.933,3458786,0
2015-11-06,70.558,70.933,70.038,70.509,4380844,0
2015-11-09,70.366,70.49,68.9,69.431,5831726,0
2015-11-10,69.402,70.74,69.363,70.702,3930656,0
2015-11-11,70.616,70.616,69.516,69.526,3339703,0
2015-11-12,69.334,71.098,69.218,70.097,5851640,0
2015-11-13,69.526,69.766,67.416,67.569,7220568,0
2015-11-16,67.347,69.131,67.241,69.063,5791890,0
2015-11-17,71.485,71.697,69.988,70.23,10595021,0
2015-11-18,71.608,71.898,69.025,70.838,9897331,0
2015-11-19,70.838,71.446,70.509,70.75,7594828,0
2015-11-20,71.243,73.287,71.175,73.047,6835523,0
2015-11-23,73.056,74.481,73.056,73.911,5477796,0
2015-11-24,73.689,75.137,73.546,74.607,5634012,0
2015-11-25,74.617,75.319,74.048,74.82,5461302,0
2015-11-27,75.098,75.196,74.376,74.559,2339328,0
2015-11-30,74.607,74.684,73.68,73.847,7069226,0
2015-12-01,74.144,74.598,73.709,74.357,3607037,0
2015-12-02,74.115,74.539,73.498,73.556,7349689,0
2015-12-03,73.451,73.769,72.188,72.42,5385373,0
2015-12-04,72.621,74.105,72.39,74.001,4537998,0
2015-12-07,73.709,73.961,73.007,73.699,3400178,0
2015-12-08,73.575,74.702,73.199,74.395,4169502,0
2015-12-09,74.134,74.838,73.141,73.382,3153610,0
2015-12-10,73.239,73.991,73.19,73.431,3052371,0
2015-12-11,72.651,73.392,72.081,72.311,3824020,0
2015-12-14,72.554,73.229,72.081,72.929,4595874,0
2015-12-15,73.392,74.001,72.158,72.207,4819522,0
2015-12-16,72.34,73.595,71.233,73.392,5252077,0
2015-12-17,73.479,73.847,71.975,72.207,4584158,0
2015-12-18,72.072,72.081,71.214,71.233,7207498,0
2015-12-21,71.821,72.4,71.376,72.197,3546024,0
2015-12-22,72.217,72.736,71.648,72.458,3556218,0
2015-12-23,73.372,73.68,72.726,73.422,3379640,0
2015-12-24,73.102,73.884,73.027,73.536,1824513,0
2015-12-28,73.259,73.807,73.136,73.689,2967050,0
2015-12-29,74.163,74.878,74.067,74.357,2760334,0
2015-12-30,74.213,74.741,74.029,74.095,2291798,0
2015-12-31,73.709,74.163,73.287,73.305,2477245,0
2016-01-04,72.005,72.853,71.821,72.572,6445884,0
2016-01-05,72.726,73.719,72.217,72.726,5392786,0
2016-01-06,71.831,72.063,70.755,71.282,5525175,0
2016-01-07,70.22,71.223,69.171,69.477,6638835,0
2016-01-08,70.057,70.18,68.138,68.331,5524567,0
2016-01-11,68.88,70.461,68.726,70.067,5645994,0
2016-01-12,70.646,71.608,69.766,70.636,4822948,0
2016-01-13,70.992,71.078,67.035,67.387,8044560,0
2016-01-14,67.337,68.07,65.217,67.397,8634358,0
2016-01-15,65.577,68.103,65.567,66.776,8260169,0
2016-01-19,68.538,68.761,66.583,67.231,6863212,0
2016-01-20,66.66,67.289,64.782,65.885,10170115,0
2016-01-21,66.371,67.696,66.06,67.095,7868103,0
2016-01-22,68.103,68.625,67.938,68.239,5910841,0
2016-01-25,68.392,68.722,67.6,67.657,5827027,0
2016-01-26,68.402,68.422,67.367,67.754,4792439,0
2016-01-27,67.774,68.674,66.808,67.318,5519186,0
2016-01-28,67.647,67.754,66.704,67.009,5203175,0
2016-01-29,67.754,69.467,67.318,69.361,6346890,0
2016-02-01,68.277,70.551,68.277,70.329,5563503,0
2016-02-02,69.979,70.3,69.023,69.564,5424566,0
2016-02-03,69.089,69.089,62.972,65.257,18188942,0
2016-02-04,65.662,66.129,64.173,65.78,9284773,0
2016-02-05,65.895,66.322,63.418,63.728,7750384,0
2016-02-08,63.283,63.293,60.61,61.512,8586512,0
2016-02-09,61.046,62.779,60.881,62.093,6225322,0
2016-02-10,62.382,63.293,61.947,62.004,4358998,0
2016-02-11,61.056,61.918,60.669,61.366,4903661,0
2016-02-12,61.965,62.847,61.375,62.789,4401171,0
2016-02-16,64.753,65.523,63.447,65.267,8020864,0
2016-02-17,65.82,66.089,65.393,65.82,6348803,0
2016-02-18,66.089,66.138,64.792,65.547,6082798,0
2016-02-19,65.607,66.373,64.696,66.322,5131885,0
2016-02-22,66.835,67.628,66.612,67.24,6453610,0
2016-02-23,69.168,69.187,65.662,65.721,11340355,0
2016-02-24,63.97,67.028,62.769,66.418,12946190,0
2016-02-25,66.418,67.397,65.721,66.496,6033513,0
2016-02-26,67.174,67.61,66.622,66.883,5463348,0
2016-02-29,66.632,67.512,65.305,65.363,6583905,0
2016-03-01,65.993,66.908,64.772,66.826,5775609,0
2016-03-02,66.64,67.299,66.273,66.873,4428305,0
2016-03-03,66.389,67.725,66.303,67.686,4680900,0
2016-03-04,67.453,68.703,67.25,68.131,5189054,0
2016-03-07,67.61,68.915,67.59,68.5,4936928,0
2016-03-08,68.063,69.574,67.899,68.713,5890597,0
2016-03-09,68.809,69.361,68.239,68.576,3469629,0
2016-03-10,68.964,69.429,67.6,68.432,4097701,0
2016-03-11,69.07,69.927,68.935,69.806,4037010,0
2016-03-14,69.69,70.754,69.652,70.416,4264206,0
2016-03-15,69.979,71.935,69.903,70.754,5790357,0
2016-03-16,70.348,71.859,70.232,71.413,5268515,0
2016-03-17,71.161,71.849,70.833,71.646,4287585,0
2016-03-18,71.704,72.748,71.596,72.525,6715370,0
2016-03-21,72.255,72.942,71.915,72.807,5561835,0
2016-03-22,72.331,73.705,72.331,72.836,5611307,0
2016-03-23,72.846,73.096,72.247,72.381,3903209,0
2016-03-24,71.965,72.478,71.462,72.371,3799254,0
2016-03-28,72.468,72.875,72.293,72.584,3022762,0
2016-03-29,72.633,73.532,72.391,73.243,4567977,0
2016-03-30,73.456,73.824,73.253,73.581,3275293,0
2016-03-31,73.561,73.928,73.184,73.32,3803606,0
2016-04-01,73.203,74.282,72.922,74.046,3661604,0
2016-04-04,75.014,75.014,73.611,73.735,3968968,0
2016-04-05,73.223,74.074,73.125,73.436,4209213,0
2016-04-06,73.397,73.948,73.067,73.65,4729532,0
2016-04-07,73.436,73.561,72.487,72.932,4598207,0
2016-04-08,73.193,73.358,72.274,72.623,3883276,0
2016-04-11,72.681,73.64,72.604,72.738,3979785,0
2016-04-12,72.961,73.571,72.788,73.3,3980100,0
2016-04-13,73.668,74.336,73.203,74.201,4331845,0
2016-04-14,74.055,74.442,73.502,74.046,3792192,0
2016-04-15,74.132,74.974,73.89,74.83,5113811,0
2016-04-18,74.916,75.413,74.692,75.149,3719503,0
2016-04-19,75.13,75.409,73.761,74.228,4963760,0
2016-04-20,74.422,74.616,73.849,74.159,4162868,0
2016-04-21,74.771,74.771,73.586,73.664,4117699,0
2016-04-22,73.691,74.13,73.148,73.877,2835760,0
2016-04-25,73.507,74.014,73.247,74.014,3354114,0
2016-04-26,74.159,74.508,73.488,74.139,3583239,0
2016-04-27,74.304,75.024,73.995,74.742,3341228,0
2016-04-28,74.11,74.441,73.072,73.237,3282129,0
2016-04-29,73.304,73.955,72.721,73.85,6826914,0
2016-05-02,73.178,74.538,72.877,73.965,4381538,0
2016-05-03,73.711,73.915,72.993,73.547,3109325,0
2016-05-04,72.983,73.915,72.711,73.664,2845883,0
2016-05-05,73.636,73.751,72.873,72.993,4199064,0
2016-05-06,72.964,73.461,72.431,73.382,3521423,0
2016-05-09,73.636,74.159,73.357,73.673,3238480,0
2016-05-10,73.945,74.995,73.761,74.791,4801625,0
2016-05-11,74.344,74.528,72.859,72.983,4910346,0
2016-05-12,73.168,73.651,72.868,73.247,3570849,0
2016-05-13,72.935,74.12,72.849,72.868,5808389,0
2016-05-16,72.877,75.154,72.868,74.801,7014415,0
2016-05-17,74.179,74.47,73.402,73.895,9327147,0
2016-05-18,75.285,77.219,75.149,76.354,14169555,0
2016-05-19,76.364,77.714,75.996,77.579,7209238,0
2016-05-20,77.842,78.035,77.239,77.54,5044647,0
2016-05-23,77.326,77.675,76.538,76.617,5272665,0
2016-05-24,76.811,77.665,76.679,77.326,5703904,0
2016-05-25,77.385,78.308,77.375,77.656,4259116,0
2016-05-26,77.656,78.113,77.422,77.87,3917022,0
2016-05-27,77.87,78.384,77.685,78.056,2762775,0
2016-05-31,78.056,78.18,77.481,77.842,5744966,0
2016-06-01,77.579,78.26,77.219,77.976,4329079,0
2016-06-02,78.123,78.454,77.54,78.454,4831738,0
2016-06-03,78.17,78.26,77.287,77.724,3793689,0
2016-06-06,76.888,76.995,75.733,76.209,6838558,0
2016-06-07,76.519,77.852,76.393,77.267,5414063,0
2016-06-08,77.065,77.219,76.258,76.627,4376062,0
2016-06-09,76.5,76.801,76.18,76.423,3465901,0
2016-06-10,76.161,76.271,75.713,76.073,3997474,0
2016-06-13,76.053,76.209,75.209,75.285,4863039,0
2016-06-14,75.015,75.091,73.451,73.905,8310583,0
2016-06-15,74.294,75.753,74.246,74.839,6415734,0
2016-06-16,74.665,76.121,74.461,75.937,5880735,0
2016-06-17,75.645,76.481,75.558,76.18,8193861,0
2016-06-20,76.686,77.234,76.268,76.345,4268511,0
2016-06-21,76.403,76.578,75.849,76.091,3643755,0
2016-06-22,76.345,76.971,75.987,76.111,3677517,0
2016-06-23,76.705,76.861,75.733,76.325,3801210,0
2016-06-24,74.334,75.816,74.218,74.859,6124977,0
2016-06-27,74.169,74.47,73.197,74.139,5925256,0
2016-06-28,74.791,75.839,74.334,75.802,4788782,0
2016-06-29,76.014,76.453,75.279,75.539,6131104,0
2016-06-30,75.539,77.52,75.305,76.908,7829357,0
2016-07-01,77.073,77.938,76.948,77.326,4258244,0
2016-07-05,77.209,77.326,76.568,77.152,4208065,0
2016-07-06,77.132,77.822,77.073,77.802,4474988,0
2016-07-07,77.628,78.269,77.589,78.18,3950988,0
2016-07-08,78.725,80.066,78.667,79.988,5463010,0
2016-07-11,80.317,80.881,80.317,80.436,3553930,0
2016-07-12,80.735,81.261,80.279,80.571,5503902,0
2016-07-13,80.531,80.531,78.968,79.317,5564341,0
2016-07-14,79.862,80.132,79.366,79.783,3429203,0
2016-07-15,79.892,80.386,79.211,79.336,5523822,0
2016-07-18,79.894,80.497,79.58,79.921,3780590,0
2016-07-19,79.756,80.05,79.191,79.435,5428471,0
2016-07-20,79.835,79.854,78.771,79.23,7024829,0
2016-07-21,78.625,78.868,77.727,78.195,6196545,0
2016-07-22,78.497,78.801,78.255,78.683,3469569,0
2016-07-25,78.888,79.201,78.469,79.016,2937144,0
2016-07-26,78.821,79.63,78.781,79.083,2961389,0
2016-07-27,79.395,79.951,78.537,78.791,3020209,0
2016-07-28,78.791,80.401,78.722,80.264,4452053,0
2016-07-29,79.971,80.526,79.884,80.273,3554424,0
2016-08-01,79.912,80.526,79.717,80.302,2973246,0
2016-08-02,80.546,80.606,79.317,79.971,3848374,0
2016-08-03,79.903,80.02,79.055,80.02,3483040,0
2016-08-04,79.201,80.089,78.556,78.966,4123260,0
2016-08-05,79.445,80.156,79.445,79.727,3726392,0
2016-08-08,79.727,79.884,79.317,79.63,2471027,0
2016-08-09,79.356,80.001,79.151,79.356,3235137,0
2016-08-10,79.64,79.845,78.595,79.006,3874966,0
2016-08-11,79.58,80.089,78.821,79.62,4220674,0
2016-08-12,79.025,80.126,79.025,79.727,4197786,0
2016-08-15,80.089,80.664,79.326,79.551,5446118,0
2016-08-16,79.61,80.311,78.84,79.494,6194463,0
2016-08-17,75.776,76.147,73.961,75.006,19584527,0
2016-08-18,75.006,75.121,74.487,74.567,8001982,0
2016-08-19,74.459,75.972,74.312,75.922,6384380,0
2016-08-22,76.097,76.665,75.316,75.406,4615226,0
2016-08-23,75.942,76.097,75.376,75.415,3333858,0
2016-08-24,76.137,76.235,74.917,75.082,5503258,0
2016-08-25,74.811,75.81,74.811,75.581,5058856,0
2016-08-26,75.541,76.087,74.771,75.025,3923049,0
2016-08-29,75.035,75.46,74.878,75.297,4653318,0
2016-08-30,75.26,75.522,74.567,74.692,3057692,0
2016-08-31,74.722,74.849,74.41,74.692,4754544,0
2016-09-01,74.821,74.966,74.035,74.576,3948306,0
2016-09-02,74.878,75.201,74.682,75.082,3397424,0
2016-09-06,75.016,75.121,73.716,74.156,4899043,0
2016-09-07,74.117,74.146,73.181,73.601,5617643,0
2016-09-08,72.751,73.225,72.116,72.321,7661171,0
2016-09-09,71.746,71.971,70.02,70.02,7817319,0
2016-09-12,69.463,70.888,69.132,70.732,6305840,0
2016-09-13,70.175,70.341,69.152,69.347,5512064,0
2016-09-14,69.317,69.845,69.162,69.386,5728221,0
2016-09-15,69.103,69.785,68.69,69.571,4041657,0
2016-09-16,69.288,69.444,68.714,69.22,6689875,0
2016-09-19,69.22,69.903,69.171,69.571,5346973,0
2016-09-20,69.951,70.332,69.561,69.63,4600066,0
2016-09-21,69.62,70.361,69.376,70.294,4624396,0
2016-09-22,70.488,70.821,70.01,70.322,4311908,0
2016-09-23,70.43,71.2,69.98,70.586,6196890,0
2016-09-26,70.165,70.322,69.035,69.083,7738219,0
2016-09-27,69.278,69.951,69.005,69.756,4926526,0
2016-09-28,70.127,70.653,69.522,70.01,8372336,0
2016-09-29,70.703,71.785,70.255,70.255,6559051,0
2016-09-30,70.303,70.712,69.64,70.45,6881742,0
2016-10-03,70.303,70.673,70.195,70.43,5488385,0
2016-10-04,70.478,71.269,70.42,70.927,6538596,0
2016-10-05,70.888,71.435,70.45,70.488,4611560,0
2016-10-06,68.771,70.507,68.576,70.332,6825074,0
2016-10-07,70.245,71.093,69.357,69.561,5553861,0
2016-10-10,70,70.099,69.171,69.239,4431671,0
2016-10-11,69.171,69.215,68.263,68.381,5019710,0
2016-10-12,68.556,70.03,68.536,69.581,5872732,0
2016-10-13,69.337,69.62,68.62,69.366,4505625,0
2016-10-14,69.825,70.175,69.503,69.61,5792279,0
2016-10-17,69.266,69.688,68.566,68.61,5053675,0
2016-10-18,69.15,69.276,68.208,68.865,6067861,0
2016-10-19,68.846,68.865,67.542,68.228,6885069,0
2016-10-20,68.169,68.747,68.012,68.521,6278245,0
2016-10-21,68.1,69.532,68.031,69.266,5816614,0
2016-10-24,69.668,70.148,69.414,69.59,4604819,0
2016-10-25,68.05,68.228,66.973,67.129,8803980,0
2016-10-26,65.874,66.684,65.687,66.05,9251726,0
2016-10-27,66.424,66.668,65.65,65.845,5406266,0
2016-10-28,65.845,66.346,65.405,65.717,8736169,0
2016-10-31,65.405,65.668,65.08,65.345,6397682,0
2016-11-01,65.139,65.385,63.903,64.345,6519929,0
2016-11-02,64.433,65.953,64.375,65.257,5540792,0
2016-11-03,65.747,65.767,65.12,65.286,4663577,0
2016-11-04,65.434,65.807,64.924,64.953,4843699,0
2016-11-07,65.797,66.341,65.697,65.913,4604005,0
2016-11-08,65.807,65.933,65.33,65.501,6913557,0
2016-11-09,64.219,66.827,63.6,66.512,7773171,0
2016-11-10,67.061,69.1,66.913,68.1,9917923,0
2016-11-11,67.964,68.684,67.801,68.365,6703032,0
2016-11-14,68.669,69.07,68.321,68.64,9192601,0
2016-11-15,67.492,68.483,66.708,67.698,11475994,0
2016-11-16,64.934,67.492,63.845,65.707,17879438,0
2016-11-17,65.707,66.708,65.247,66.62,9711607,0
2016-11-18,66.591,68.218,66.442,67.954,10800272,0
2016-11-21,68.06,68.335,67.482,68.05,6177464,0
2016-11-22,68.816,70.561,68.335,70.188,10879138,0
2016-11-23,70.424,70.953,70.218,70.365,5609770,0
2016-11-25,70.492,70.924,70.198,70.797,2764674,0
2016-11-28,70.434,70.767,69.757,69.806,5416723,0
2016-11-29,69.943,70.287,69.17,69.326,5987496,0
2016-11-30,69.366,69.718,69.065,69.17,6504667,0
2016-12-01,68.963,69.63,68.551,69.61,7779131,0
2016-12-02,69.748,71.384,69.688,70.894,7356004,0
2016-12-05,71.003,71.708,70.973,71.238,7640471,0
2016-12-06,71.159,71.679,70.924,71.042,6607912,0
2016-12-07,71.198,74.968,71.101,74.904,9453157,0
2016-12-08,73.993,74.875,73.501,73.767,7865475,0
2016-12-09,73.631,73.913,73.071,73.228,5648309,0
2016-12-12,72.836,73.492,72.61,73.052,6157078,0
2016-12-13,73.405,73.717,72.914,73.189,6421047,0
2016-12-14,73.248,73.757,72.013,72.119,6925633,0
2016-12-15,72.286,73.032,72.062,72.229,6335178,0
2016-12-16,72.434,72.708,71.228,71.532,7791381,0
2016-12-19,71.198,72.08,71.139,71.493,5157262,0
2016-12-20,71.62,73.022,71.374,72.816,5455331,0
2016-12-21,72.64,72.866,72.355,72.737,2995425,0
2016-12-22,72.109,72.64,71.454,71.58,4088299,0
2016-12-23,71.669,71.856,70.828,70.884,3663488,0
2016-12-27,71.169,71.325,70.551,70.817,3864442,0
2016-12-28,71.032,71.052,70.061,70.168,4277073,0
2016-12-29,70.101,70.492,69.846,69.943,4089869,0
2016-12-30,70.228,70.668,69.395,69.728,3955143,0
2017-01-03,70.306,70.512,69.11,69.561,6539971,0
2017-01-04,69.786,70.817,69.659,70.404,5962521,0
2017-01-05,70.042,70.384,69.375,69.678,4508511,0
2017-01-06,69.806,70.002,69.16,69.561,4736478,0
2017-01-09,69.542,69.924,69.512,69.678,3634776,0
2017-01-10,69.561,70.296,69.286,69.816,4216521,0
2017-01-11,69.766,69.972,69.179,69.865,3485766,0
2017-01-12,69.855,70.238,69.409,70.178,4396620,0
2017-01-13,70.002,71.193,69.992,70.737,5642011,0
2017-01-17,70.218,71.777,69.992,70.963,5577689,0
2017-01-18,70.688,70.688,69.668,69.982,8959198,0
2017-01-19,69.895,71.228,69.757,70.198,6399287,0
2017-01-20,70.228,70.522,69.865,70.355,5692703,0
2017-01-23,70.187,71.764,70.187,71.509,5441433,0
2017-01-24,71.538,72.937,71.434,72.907,5814275,0
2017-01-25,73.193,73.647,71.961,71.981,5453213,0
2017-01-26,72.295,72.739,71.791,72.148,5347758,0
2017-01-27,72.208,72.345,71.646,72.168,4245055,0
2017-01-30,72.011,72.552,71.499,72.484,3913857,0
2017-01-31,71.764,72.454,71.671,72.001,4605497,0
2017-02-01,71.833,71.951,71.252,71.282,4066608,0
2017-02-02,71.656,71.715,70.838,70.887,3591330,0
2017-02-03,71.055,72.315,70.73,72.208,6406296,0
2017-02-06,71.883,72.118,71.33,71.538,5244286,0
2017-02-07,71.774,71.911,71.045,71.173,3805337,0
2017-02-08,71.538,71.696,71.143,71.379,4090016,0
2017-02-09,71.636,72.607,71.36,72.444,4101457,0
2017-02-10,72.335,72.947,72.03,72.878,3710573,0
2017-02-13,72.985,73.165,72.492,72.808,3053084,0
2017-02-14,72.966,74.769,72.868,74.601,8228369,0
2017-02-15,74.356,76.331,74.237,75.775,10566280,0
2017-02-16,75.775,76.256,74.543,75.193,4756423,0
2017-02-17,75.035,75.607,74.819,75.607,5524255,0
2017-02-21,76.355,76.375,75.33,76.109,5373298,0
2017-02-22,76.188,76.306,75.468,75.665,3767131,0
2017-02-23,76.01,76.069,74.611,74.68,5748112,0
2017-02-24,74.789,75.208,74.291,74.976,11314776,0
2017-02-27,75.074,75.32,74.572,75.291,4065566,0
2017-02-28,74.789,74.809,73.074,73.271,10856511,0
2017-03-01,80.08,81.627,79.409,80.247,21764169,0
2017-03-02,80.168,80.198,79.094,79.212,8549799,0
2017-03-03,79.409,80.661,79.37,80.474,6652560,0
2017-03-06,80.07,80.295,79.823,79.823,6711050,0
2017-03-07,79.803,80.118,79.459,79.646,4788778,0
2017-03-08,79.646,80.512,79.646,80.128,4942184,0
2017-03-09,80.158,80.602,79.873,79.971,3863824,0
2017-03-10,80.355,80.789,80.238,80.375,4152386,0
2017-03-13,80.375,80.774,80.158,80.375,4274465,0
2017-03-14,80.474,80.966,80.108,80.729,4449086,0
2017-03-15,80.789,82.089,80.769,82.041,4858120,0
2017-03-16,82.089,82.76,81.844,81.991,4919984,0
2017-03-17,82.385,82.503,81.754,82.296,5792022,0
2017-03-20,82.296,82.296,80.931,81.134,6158120,0
2017-03-21,81.597,82.069,80.502,80.709,5187288,0
2017-03-22,81.035,81.704,80.582,81.134,4637606,0
2017-03-23,81.134,81.824,80.907,81.232,3459139,0
2017-03-24,81.301,81.665,80.676,80.995,3508700,0
2017-03-27,80.118,80.848,79.843,80.355,4565554,0
2017-03-28,80.315,81.429,80.267,81.182,4416524,0
2017-03-29,81.045,81.4,80.512,80.995,4027835,0
2017-03-30,80.878,81.326,80.676,81.084,3797519,0
2017-03-31,80.799,81.331,80.602,80.995,4624870,0
2017-04-03,81.882,81.911,80.542,80.828,5504504,0
2017-04-04,80.7,80.868,80.06,80.385,5069287,0
2017-04-05,80.542,81.468,80.365,80.415,4142903,0
2017-04-06,80.661,81.242,80.582,80.759,3523839,0
2017-04-07,80.7,81.182,80.7,80.927,3292222,0
2017-04-10,80.868,81.765,80.868,81.202,3032388,0
2017-04-11,81.065,81.527,80.552,81.192,3158312,0
2017-04-12,80.641,80.956,80.09,80.661,3769381,0
2017-04-13,80.425,80.709,79.853,79.863,3903945,0
2017-04-17,79.863,80.769,79.853,80.739,3357729,0
2017-04-18,80.592,81.104,80.445,80.917,3082039,0
2017-04-19,81.271,81.518,80.749,80.779,3996310,0
2017-04-20,81.202,82.326,81.114,82.059,4606902,0
2017-04-21,82.031,82.458,81.744,82.237,4702384,0
2017-04-24,83.108,83.573,82.692,83.276,4602298,0
2017-04-25,83.879,84.398,83.177,83.612,5887708,0
2017-04-26,83.711,84.74,83.513,84.325,4452138,0
2017-04-27,84.543,84.849,83.959,84.365,6657021,0
2017-04-28,84.255,84.384,83.157,83.979,4846475,0
2017-05-01,83.939,84.195,83.33,83.503,3880524,0
2017-05-02,83.859,84.523,83.296,84.473,4297138,0
2017-05-03,84.503,85.086,84.235,84.621,3751621,0
2017-05-04,84.859,84.948,84.097,84.493,3466220,0
2017-05-05,84.789,85.086,84.187,85.086,3060390,0
2017-05-08,85.086,85.264,84.503,85.086,4155118,0
2017-05-09,85.284,85.334,84.701,84.938,5726998,0
2017-05-10,84.958,85.215,84.543,85.146,5207228,0
2017-05-11,84.839,84.904,83.286,83.801,6450559,0
2017-05-12,83.801,84.127,83.395,83.919,3607474,0
2017-05-15,84.285,85.146,83.949,84.285,7331315,0
2017-05-16,85.086,85.284,84.127,84.453,5743397,0
2017-05-17,83.671,83.999,82.781,82.86,5025268,0
2017-05-18,82.86,83.543,82.742,83.157,4640112,0
2017-05-19,83.266,84.017,83.006,83.691,3805828,0
2017-05-22,83.929,84.017,83.088,83.157,7451660,0
2017-05-23,83.246,83.296,81.277,81.465,9596800,0
2017-05-24,78.488,79.427,77.567,79.002,19202593,0
2017-05-25,79.209,80.788,79.13,80.466,10394095,0
2017-05-26,80.397,80.615,79.705,80.051,4559608,0
2017-05-30,79.912,79.951,78.438,78.566,7016382,0
2017-05-31,78.675,78.794,77.27,77.934,8771729,0
2017-06-01,77.934,79.575,77.458,79.575,6407881,0
2017-06-02,79.18,79.883,79.18,79.368,4433199,0
2017-06-05,79.397,79.477,78.566,78.596,3463226,0
2017-06-06,78.022,78.348,77.686,77.864,7310639,0
2017-06-07,77.962,78.092,76.875,76.964,5803112,0
2017-06-08,77.162,77.647,76.726,76.815,7295071,0
2017-06-09,76.944,78.012,76.885,77.814,6043145,0
2017-06-12,77.636,78.947,77.528,78.19,6329983,0
2017-06-13,78.2,78.962,78.072,78.804,4506886,0
2017-06-14,78.962,80.179,78.478,79.705,5250654,0
2017-06-15,79.249,79.635,78.853,79.536,6069252,0
2017-06-16,79.289,79.507,78.398,78.952,7822775,0
2017-06-19,79.378,80.486,78.72,80.219,4525831,0
2017-06-20,80.139,80.585,79.516,79.605,4279730,0
2017-06-21,79.625,79.951,78.2,78.3,4802795,0
2017-06-22,78.358,78.507,77.468,77.508,8329383,0
2017-06-23,77.548,77.577,75.024,75.262,13719273,0
2017-06-26,75.519,76.129,75.489,75.885,5266429,0
2017-06-27,75.667,76.291,74.985,75.519,7885448,0
2017-06-28,75.816,76.394,75.707,76.201,4415287,0
2017-06-29,76.281,76.37,75.351,75.787,3918463,0
2017-06-30,75.717,77.112,75.717,76.707,4731581,0
2017-07-03,77.171,77.616,77.162,77.428,2312428,0
2017-07-05,77.409,77.558,76.211,76.548,3972174,0
2017-07-06,76.251,76.479,75.618,75.777,4486820,0
2017-07-07,75.915,76.479,75.835,76.331,3869647,0
2017-07-10,76.479,76.647,76.033,76.103,4661409,0
2017-07-11,76.163,76.301,75.208,75.44,5194311,0
2017-07-12,75.787,76.103,75.218,75.411,4426344,0
2017-07-13,75.697,76.088,75.469,75.707,4661004,0
2017-07-14,75.717,75.885,74.935,75.252,4829523,0
2017-07-17,75.252,75.855,75.133,75.618,4001703,0
2017-07-18,75.43,75.599,75.074,75.153,3207970,0
2017-07-19,75.43,76.331,75.401,76.013,4279063,0
2017-07-20,75.153,75.331,70.82,71.789,24108235,0
2017-07-21,71.977,73.323,71.947,73.056,9848271,0
2017-07-24,73.125,74.379,72.687,73.931,7788956,0
2017-07-25,74.309,75.792,74.13,75.304,6539780,0
2017-07-26,75.304,75.936,74.916,75.593,4503993,0
2017-07-27,75.443,77.284,75.423,76.607,6970324,0
2017-07-28,76.568,76.956,75.811,76.09,5026217,0
2017-07-31,76.18,77.125,75.981,77.005,6859676,0
2017-08-01,76.876,77.562,75.861,77.433,3750353,0
2017-08-02,77.174,77.752,77.105,77.463,3706906,0
2017-08-03,77.742,78.508,77.463,77.513,3852810,0
2017-08-04,78.08,78.169,77.284,77.97,2505821,0
2017-08-07,78.1,78.438,77.692,77.921,4258120,0
2017-08-08,77.871,77.931,76.732,76.816,4424295,0
2017-08-09,76.607,77.96,76.209,77.941,3525890,0
2017-08-10,77.403,77.592,76.229,76.617,4049166,0
2017-08-11,76.369,77.115,76.279,76.866,3105158,0
2017-08-14,77.403,77.727,76.786,77.324,3621257,0
2017-08-15,77.503,77.503,73.802,73.921,9158546,0
2017-08-16,74.279,75.165,74.23,74.966,4925484,0
2017-08-17,74.886,75.145,73.732,73.742,5973637,0
2017-08-18,73.643,73.812,72.847,73.265,5118271,0
2017-08-21,73.493,74.11,72.966,73.473,8172497,0
2017-08-22,73.702,75.543,73.533,75.433,7484392,0
2017-08-23,71.583,73.036,70.399,72.638,26495968,0
2017-08-24,72.827,73.493,71.951,72.24,10631579,0
2017-08-25,72.26,73.255,72.16,72.976,6457557,0
2017-08-28,74.021,74.846,73.255,73.424,6530515,0
2017-08-29,73.344,73.792,72.906,73.075,6868073,0
2017-08-30,73.125,73.891,73.036,73.533,6654782,0
2017-08-31,74.12,74.448,73.513,73.513,9055020,0
2017-09-01,73.812,74.399,73.344,74.269,4841378,0
2017-09-05,74.886,75.752,74.647,75.294,8597466,0
2017-09-06,76.11,77.122,76.03,77.075,8163230,0
2017-09-07,77.931,78.339,76.11,77.284,10456209,0
2017-09-08,77.652,78.945,77.234,78.159,11671960,0
2017-09-11,77.543,77.851,76.199,77.105,7620370,0
2017-09-12,77.483,78.398,77.135,78.259,5267078,0
2017-09-13,78.428,79.025,77.319,77.463,7509289,0
2017-09-14,77.503,78.189,77.503,78.06,5629430,0
2017-09-15,78.03,78.378,77.553,77.592,14544767,0
2017-09-18,77.433,77.796,76.916,77.274,8353580,0
2017-09-19,77.354,77.752,76.806,77.095,6019351,0
2017-09-20,76.836,77.682,76.806,77.513,6706250,0
2017-09-21,77.602,77.806,77.095,77.642,6207163,0
2017-09-22,77.682,78.04,77.602,77.831,6011864,0
2017-09-25,77.861,79.115,77.861,78.935,8867646,0
2017-09-26,79.134,79.413,78.537,78.886,5287588,0
2017-09-27,79.154,79.393,78.229,78.826,5110155,0
2017-09-28,78.697,79.284,78.498,79.045,4576582,0
2017-09-29,79.174,79.741,78.926,79.532,4391991,0
2017-10-02,79.632,80.856,79.443,80.378,7370103,0
2017-10-03,80.478,81.194,80.448,80.935,3988007,0
2017-10-04,80.905,81.323,80.647,81.045,4299249,0
2017-10-05,80.965,82.318,80.866,81.841,5229159,0
2017-10-06,81.731,82.219,81.174,81.443,4097233,0
2017-10-09,81.572,81.791,81.114,81.323,3834906,0
2017-10-10,81.224,81.453,80.607,80.686,4090674,0
2017-10-11,80.756,81.144,80.627,80.796,4936857,0
2017-10-12,80.786,81.413,80.329,81.154,3523404,0
2017-10-13,81.303,82.099,81.154,81.91,5558206,0
2017-10-16,81.821,82.02,80.686,80.786,4609976,0
2017-10-17,80.866,81.264,79.821,80.696,5160958,0
2017-10-18,80.746,80.9,80.298,80.338,4081764,0
2017-10-19,80.269,80.984,80.02,80.856,3356484,0
2017-10-20,81.144,81.224,79.527,79.632,6118278,0
2017-10-23,79.821,80.786,79.711,80,5847563,0
2017-10-24,79.86,81.16,79.74,81.16,4909242,0
2017-10-25,81.14,81.55,80.53,80.99,4258806,0
2017-10-26,81.11,82.48,80.96,81.53,5133794,0
2017-10-27,80.75,81.02,79.42,80.61,7316931,0
2017-10-30,80.32,80.32,79.4,79.41,7204539,0
2017-10-31,79.5,80.21,79.45,79.95,5066569,0
2017-11-01,79.62,80.5,79.42,79.92,4604570,0
2017-11-02,79.2,79.3,75.361,76.65,11444560,0
2017-11-03,76.99,78.11,76.62,77.92,5412001,0
2017-11-06,78.31,78.37,77.27,77.41,3870929,0
2017-11-07,77.71,78.32,77.22,77.63,4611890,0
2017-11-08,77.5,78.52,77.19,78.09,4745683,0
2017-11-09,77.9,78.305,77.39,78.08,4536432,0
2017-11-10,77.93,78.02,77.28,77.49,7451823,0
