Date,Open,High,Low,Close,Volume,OpenInt
1987-08-19,0.24563,0.24793,0.23872,0.24337,13249179,0
1987-08-20,0.24337,0.24793,0.24337,0.24563,13869472,0
1987-08-21,0.24793,0.24793,0.24337,0.24563,2780866,0
1987-08-24,0.24337,0.24563,0.24337,0.24337,12754334,0
1987-08-25,0.24104,0.27093,0.24104,0.26389,31767365,0
1987-08-26,0.26389,0.26389,0.25722,0.25722,12343124,0
1987-08-27,0.25722,0.25943,0.25249,0.25249,5192335,0
1987-08-28,0.25249,0.25249,0.24563,0.25249,19514833,0
1987-08-31,0.25249,0.25943,0.25249,0.25722,9750443,0
1987-09-01,0.25722,0.25722,0.23872,0.25022,17263654,0
1987-09-02,0.25022,0.25022,0.23872,0.24104,23417798,0
1987-09-03,0.24104,0.24563,0.24104,0.24337,18211514,0
1987-09-04,0.24104,0.24563,0.23872,0.24104,14266750,0
1987-09-08,0.24104,0.24337,0.23645,0.24104,22302664,0
1987-09-09,0.24337,0.27093,0.24337,0.26862,37154851,0
1987-09-10,0.27093,0.27774,0.27093,0.27774,51379771,0
1987-09-11,0.27774,0.27774,0.27093,0.27327,17145175,0
1987-09-14,0.27327,0.27774,0.27093,0.27093,18336977,0
1987-09-15,0.27093,0.27327,0.26627,0.26862,14413094,0
1987-09-16,0.26862,0.27774,0.26862,0.27558,13493107,0
1987-09-17,0.27774,0.28231,0.27093,0.27327,22936900,0
1987-09-18,0.27327,0.27774,0.27327,0.27558,18141829,0
1987-09-21,0.27558,0.27774,0.25722,0.26627,58384200,0
1987-09-22,0.26627,0.27992,0.26627,0.27992,50515537,0
1987-09-23,0.27992,0.29611,0.27992,0.29162,53805187,0
1987-09-24,0.29162,0.29611,0.28697,0.29162,16462153,0
1987-09-25,0.29162,0.29162,0.28697,0.28932,7422605,0
1987-09-28,0.29162,0.29611,0.28697,0.28697,13158578,0
1987-09-29,0.28697,0.28932,0.27774,0.27992,10551953,0
1987-09-30,0.27774,0.28697,0.27558,0.28697,29348910,0
1987-10-01,0.28697,0.29162,0.28697,0.28697,12907670,0
1987-10-02,0.28932,0.28932,0.28231,0.28231,9151069,0
1987-10-05,0.28231,0.28462,0.28231,0.28231,4028424,0
1987-10-06,0.28231,0.28231,0.27093,0.27093,11562539,0
1987-10-07,0.26862,0.27093,0.26172,0.26389,19521807,0
1987-10-08,0.26627,0.27093,0.25722,0.26172,17138208,0
1987-10-09,0.26172,0.26172,0.24793,0.25022,26449565,0
1987-10-12,0.24563,0.25022,0.24563,0.24793,20441786,0
1987-10-13,0.24793,0.25722,0.24793,0.25722,7631691,0
1987-10-14,0.25482,0.25482,0.24793,0.25022,10119832,0
1987-10-15,0.25022,0.25022,0.24563,0.24563,9506511,0
1987-10-16,0.24563,0.24793,0.23872,0.24104,42430825,0
1987-10-19,0.23192,0.23872,0.18827,0.21121,31418881,0
1987-10-20,0.202,0.21354,0.16754,0.17905,53073372,0
1987-10-21,0.17905,0.21354,0.17905,0.20887,57659358,0
1987-10-22,0.20887,0.21577,0.19284,0.19741,39182989,0
1987-10-23,0.1951,0.19741,0.19284,0.19741,22685999,0
1987-10-26,0.19284,0.1951,0.18364,0.18598,89210670,0
1987-10-27,0.18598,0.19284,0.18598,0.18827,103846794,0
1987-10-28,0.18827,0.18827,0.17905,0.18132,20650872,0
1987-10-29,0.18132,0.19054,0.18132,0.18827,6927763,0
1987-10-30,0.19054,0.202,0.18827,0.202,19222112,0
1987-11-02,0.202,0.20661,0.19741,0.20661,14259766,0
1987-11-03,0.20661,0.20661,0.1951,0.202,17089416,0
1987-11-04,0.19741,0.202,0.19741,0.202,5101737,0
1987-11-05,0.202,0.20432,0.19741,0.202,7506238,0
1987-11-06,0.20432,0.21354,0.202,0.21121,9841054,0
1987-11-09,0.21121,0.21121,0.20432,0.20661,6781407,0
1987-11-10,0.20661,0.20661,0.19741,0.19741,8481984,0
1987-11-11,0.19741,0.202,0.18827,0.19284,62280192,0
1987-11-12,0.1951,0.20432,0.19284,0.202,6872014,0
1987-11-13,0.202,0.20432,0.19741,0.202,1770275,0
1987-11-16,0.202,0.20432,0.1951,0.19741,7443514,0
1987-11-17,0.19741,0.19741,0.19054,0.19284,21570861,0
1987-11-18,0.1951,0.202,0.19284,0.202,22177217,0
1987-11-19,0.202,0.202,0.19741,0.19741,6648982,0
1987-11-20,0.19741,0.19741,0.19284,0.19284,9081371,0
1987-11-23,0.1951,0.1951,0.19054,0.19284,6307475,0
1987-11-24,0.19284,0.19284,0.18827,0.19054,4788102,0
1987-11-25,0.19054,0.19284,0.18827,0.19284,9875901,0
1987-11-27,0.19054,0.19284,0.18827,0.19054,1937549,0
1987-11-30,0.18827,0.18827,0.18364,0.18598,70392791,0
1987-12-01,0.18598,0.19054,0.18598,0.18598,7826845,0
1987-12-02,0.18598,0.18827,0.18598,0.18598,10231341,0
1987-12-03,0.18827,0.18827,0.18364,0.18364,10621638,0
1987-12-04,0.18364,0.18364,0.17905,0.18364,10308006,0
1987-12-07,0.18364,0.18598,0.18132,0.18364,6014746,0
1987-12-08,0.18598,0.19284,0.18364,0.19284,9889833,0
1987-12-09,0.19284,0.19975,0.19054,0.19975,4328113,0
1987-12-10,0.19741,0.202,0.19284,0.19741,7562007,0
1987-12-11,0.19741,0.202,0.19741,0.202,1735424,0
1987-12-14,0.19975,0.21577,0.19975,0.21577,12559191,0
1987-12-15,0.21577,0.23192,0.21577,0.22955,14984602,0
1987-12-16,0.22955,0.24104,0.22727,0.23872,29265279,0
1987-12-17,0.23872,0.24104,0.22955,0.22955,24010212,0
1987-12-18,0.22955,0.23417,0.22727,0.23192,12405856,0
1987-12-21,0.22727,0.23645,0.225,0.23645,18148797,0
1987-12-22,0.23645,0.24104,0.23645,0.24104,10914376,0
1987-12-23,0.24104,0.25022,0.24104,0.24793,17298496,0
1987-12-24,0.24793,0.25022,0.24563,0.24563,3442970,0
1987-12-28,0.24337,0.24337,0.22727,0.23192,12712523,0
1987-12-29,0.23192,0.23645,0.23192,0.23417,8711974,0
1987-12-30,0.23417,0.23645,0.23417,0.23417,4885681,0
1987-12-31,0.23417,0.23417,0.22955,0.23417,17786380,0
1988-01-04,0.23417,0.23417,0.22955,0.23192,13290991,0
1988-01-05,0.23645,0.23645,0.21811,0.22039,60837489,0
1988-01-06,0.22039,0.225,0.22039,0.22266,26226543,0
1988-01-07,0.22266,0.23872,0.22266,0.23872,25912903,0
1988-01-08,0.23872,0.24104,0.22039,0.22039,14998543,0
1988-01-11,0.22039,0.225,0.21577,0.225,33293700,0
1988-01-12,0.22727,0.22727,0.22039,0.22266,14670979,0
1988-01-13,0.22039,0.22266,0.22039,0.22039,15075211,0
1988-01-14,0.22266,0.22266,0.22039,0.22039,7297155,0
1988-01-15,0.22955,0.23192,0.22727,0.22727,10837699,0
1988-01-18,0.22955,0.22955,0.22266,0.22727,3115414,0
1988-01-19,0.22727,0.22727,0.22266,0.225,3171161,0
1988-01-20,0.225,0.225,0.21354,0.21577,19514833,0
1988-01-21,0.21577,0.22039,0.21577,0.21577,8670167,0
1988-01-22,0.21811,0.21811,0.21121,0.21354,10426494,0
1988-01-25,0.21577,0.22039,0.21354,0.21811,16754874,0
1988-01-26,0.21577,0.21811,0.21354,0.21354,10133772,0
1988-01-27,0.21354,0.21577,0.21354,0.21577,7638662,0
1988-01-28,0.21577,0.21577,0.21354,0.21354,11060731,0
1988-01-29,0.21354,0.21354,0.20887,0.21354,14155221,0
1988-02-01,0.21577,0.22266,0.21354,0.22039,18336977,0
1988-02-02,0.22039,0.23645,0.21811,0.23645,18594848,0
1988-02-03,0.23645,0.24104,0.23645,0.23872,32401593,0
1988-02-04,0.23872,0.24337,0.23872,0.24104,19089687,0
1988-02-05,0.24104,0.25022,0.24104,0.24793,26017459,0
1988-02-08,0.24563,0.26389,0.24337,0.25249,29885573,0
1988-02-09,0.25482,0.25482,0.24337,0.24793,9025608,0
1988-02-10,0.24793,0.25249,0.24563,0.25249,8614405,0
1988-02-11,0.25022,0.25722,0.24793,0.25482,11451029,0
1988-02-12,0.25482,0.26389,0.25482,0.25943,10998007,0
1988-02-16,0.25943,0.26627,0.25722,0.26627,38381489,0
1988-02-17,0.26627,0.27327,0.26627,0.27093,30052844,0
1988-02-18,0.27093,0.27093,0.26627,0.26627,21299047,0
1988-02-19,0.26627,0.27093,0.26627,0.27093,13897350,0
1988-02-22,0.27093,0.27558,0.27093,0.27327,11743748,0
1988-02-23,0.27558,0.27774,0.27093,0.27093,13381601,0
1988-02-24,0.27093,0.27093,0.26627,0.26627,8293811,0
1988-02-25,0.26862,0.26862,0.24793,0.25022,20476640,0
1988-02-26,0.25022,0.25482,0.24793,0.25022,11172231,0
1988-02-29,0.25022,0.25482,0.24793,0.25482,24839594,0
1988-03-01,0.25482,0.26389,0.25482,0.26172,27927118,0
1988-03-02,0.26172,0.29162,0.26172,0.28462,116392043,0
1988-03-03,0.28462,0.28697,0.28462,0.28697,52480961,0
1988-03-04,0.28462,0.28697,0.27558,0.27992,21271166,0
1988-03-07,0.27992,0.28462,0.27774,0.27992,15472478,0
1988-03-08,0.27992,0.28697,0.27774,0.28462,16831544,0
1988-03-09,0.28462,0.30306,0.28462,0.29841,49274957,0
1988-03-10,0.29841,0.30766,0.29387,0.29611,57387544,0
1988-03-11,0.29387,0.29611,0.28462,0.28697,29160734,0
1988-03-14,0.28932,0.28932,0.28231,0.28697,10774974,0
1988-03-15,0.28462,0.29611,0.28462,0.29387,24972015,0
1988-03-16,0.29387,0.29387,0.28932,0.29387,18190622,0
1988-03-17,0.29611,0.31216,0.29387,0.30532,71786696,0
1988-03-18,0.31002,0.32137,0.30766,0.31216,168663920,0
1988-03-21,0.31002,0.31216,0.30062,0.30306,38688159,0
1988-03-22,0.30532,0.30766,0.30062,0.30062,36611220,0
1988-03-23,0.30306,0.30306,0.29841,0.30062,26602898,0
1988-03-24,0.30062,0.30306,0.29611,0.30062,28847106,0
1988-03-25,0.30306,0.30532,0.29841,0.30062,65242266,0
1988-03-28,0.29841,0.30062,0.29611,0.29841,43190511,0
1988-03-29,0.29841,0.30062,0.28697,0.28932,37823936,0
1988-03-30,0.28932,0.28932,0.26627,0.27327,40312073,0
1988-03-31,0.27327,0.27774,0.26627,0.26862,89907628,0
1988-04-04,0.26862,0.26862,0.26172,0.26627,75968459,0
1988-04-05,0.26627,0.26862,0.26172,0.26627,65723166,0
1988-04-06,0.26627,0.26862,0.26389,0.26627,12552221,0
1988-04-07,0.26862,0.27327,0.26627,0.27327,18950288,0
1988-04-08,0.27093,0.29387,0.27093,0.28932,30157386,0
1988-04-11,0.29387,0.29841,0.29162,0.29162,14782490,0
1988-04-12,0.29162,0.29387,0.28932,0.29162,10517101,0
1988-04-13,0.29387,0.29387,0.28697,0.28932,19270894,0
1988-04-14,0.28697,0.28932,0.28462,0.28697,37684535,0
1988-04-15,0.28462,0.28932,0.28231,0.28697,19542712,0
1988-04-18,0.28697,0.28697,0.27992,0.28231,14733698,0
1988-04-19,0.28231,0.28932,0.28231,0.28697,11388302,0
1988-04-20,0.28697,0.28932,0.27992,0.27992,9848020,0
1988-04-21,0.28231,0.28231,0.27558,0.27774,26595926,0
1988-04-22,0.27774,0.28462,0.27774,0.28231,6405042,0
1988-04-25,0.28462,0.28932,0.28231,0.28697,6934739,0
1988-04-26,0.28932,0.29611,0.28697,0.28932,11234967,0
1988-04-27,0.29162,0.30532,0.28932,0.30306,20685724,0
1988-04-28,0.30306,0.30532,0.30062,0.30062,17040628,0
1988-04-29,0.30306,0.30306,0.30062,0.30306,15590955,0
1988-05-02,0.30306,0.30306,0.30062,0.30306,6816253,0
1988-05-03,0.30062,0.30306,0.30062,0.30062,9729539,0
1988-05-04,0.30062,0.30766,0.30062,0.30532,26135941,0
1988-05-05,0.30766,0.31002,0.30532,0.30766,15019453,0
1988-05-06,0.31002,0.31002,0.30766,0.31002,17556374,0
1988-05-09,0.30766,0.31002,0.30062,0.30306,27885304,0
1988-05-10,0.30306,0.30532,0.29841,0.30062,22909015,0
1988-05-11,0.29611,0.30062,0.29162,0.29387,23912640,0
1988-05-12,0.29387,0.29611,0.28697,0.28932,23173862,0
1988-05-13,0.29387,0.29611,0.29162,0.29387,10259223,0
1988-05-16,0.29387,0.29611,0.29387,0.29387,18490299,0
1988-05-17,0.29611,0.29611,0.28932,0.28932,14733698,0
1988-05-18,0.28932,0.29162,0.28231,0.28697,20476640,0
1988-05-19,0.28697,0.28932,0.28462,0.28932,10029238,0
1988-05-20,0.28932,0.29162,0.28462,0.28462,5756878,0
1988-05-23,0.28697,0.28697,0.27558,0.27774,9959535,0
1988-05-24,0.27774,0.27774,0.26627,0.27093,9903769,0
1988-05-25,0.27327,0.28231,0.27093,0.27774,11130426,0
1988-05-26,0.27774,0.28932,0.27774,0.28932,7025347,0
1988-05-27,0.28697,0.28932,0.28697,0.28697,4885681,0
1988-05-31,0.28932,0.29387,0.28932,0.29387,20330277,0
1988-06-01,0.29387,0.29611,0.29387,0.29387,10572860,0
1988-06-02,0.29162,0.29387,0.28932,0.28932,8941972,0
1988-06-03,0.28932,0.29387,0.28932,0.29387,2711168,0
1988-06-06,0.28932,0.29387,0.28932,0.29162,7074134,0
1988-06-07,0.29387,0.29387,0.28462,0.28697,11917983,0
1988-06-08,0.28462,0.28932,0.27992,0.28932,25912903,0
1988-06-09,0.28932,0.29611,0.28697,0.29387,21863577,0
1988-06-10,0.29387,0.29611,0.29387,0.29387,20037553,0
1988-06-13,0.29611,0.30532,0.29611,0.30306,31098285,0
1988-06-14,0.30532,0.31683,0.30306,0.31002,45783187,0
1988-06-15,0.31002,0.31002,0.30532,0.30766,9952566,0
1988-06-16,0.30766,0.31002,0.30306,0.30532,17117287,0
1988-06-17,0.30532,0.30766,0.30532,0.30532,17375172,0
1988-06-20,0.30532,0.30532,0.29611,0.29611,9527417,0
1988-06-21,0.29611,0.30062,0.29162,0.30062,19988764,0
1988-06-22,0.30062,0.31435,0.30062,0.31216,30882219,0
1988-06-23,0.31435,0.32376,0.31002,0.32137,18713336,0
1988-06-24,0.32137,0.32605,0.32137,0.32376,31363125,0
1988-06-27,0.32605,0.3351,0.32137,0.32826,17995471,0
1988-06-28,0.33056,0.35355,0.32605,0.34436,33886114,0
1988-06-29,0.34436,0.35355,0.34214,0.34665,45957431,0
1988-06-30,0.34665,0.34896,0.34436,0.34665,25473834,0
1988-07-01,0.34665,0.34665,0.33746,0.34214,10886488,0
1988-07-05,0.33975,0.34436,0.33746,0.34214,19075744,0
1988-07-06,0.34214,0.34436,0.3351,0.3351,18030311,0
1988-07-07,0.33292,0.33975,0.33056,0.3351,10593771,0
1988-07-08,0.3351,0.33746,0.3351,0.33746,5784757,0
1988-07-11,0.33746,0.33746,0.33292,0.3351,3268735,0
1988-07-12,0.33292,0.33746,0.33056,0.3351,11332544,0
1988-07-13,0.34436,0.34436,0.3351,0.33746,53275491,0
1988-07-14,0.3351,0.33746,0.32605,0.33056,22365398,0
1988-07-15,0.33056,0.33292,0.31906,0.32376,16106709,0
1988-07-18,0.32137,0.32137,0.31002,0.31435,14643094,0
1988-07-19,0.31435,0.32137,0.31216,0.31683,13890379,0
1988-07-20,0.31683,0.31906,0.31435,0.31683,6481719,0
1988-07-21,0.31435,0.31683,0.31002,0.31216,11590413,0
1988-07-22,0.31216,0.31216,0.29841,0.30306,16545793,0
1988-07-25,0.30062,0.30766,0.30062,0.30532,5296882,0
1988-07-26,0.30532,0.30766,0.30532,0.30532,6328380,0
1988-07-27,0.30532,0.31002,0.30532,0.30766,6844133,0
1988-07-28,0.30532,0.31002,0.30532,0.30532,10642557,0
1988-07-29,0.30532,0.31002,0.30532,0.31002,10314983,0
1988-08-01,0.31002,0.31002,0.30766,0.31002,15974289,0
1988-08-02,0.31002,0.31216,0.31002,0.31002,13897350,0
1988-08-03,0.31002,0.31002,0.30532,0.31002,16336700,0
1988-08-04,0.31002,0.32376,0.30766,0.31683,33349461,0
1988-08-05,0.31683,0.31683,0.31435,0.31683,11625259,0
1988-08-08,0.31435,0.31683,0.31002,0.31216,8363499,0
1988-08-09,0.31683,0.31683,0.30306,0.31435,12594037,0
1988-08-10,0.31002,0.31435,0.30532,0.30532,8760771,0
1988-08-11,0.30532,0.31002,0.30532,0.30766,10489216,0
1988-08-12,0.31002,0.31002,0.30532,0.30532,2446323,0
1988-08-15,0.30532,0.30532,0.28697,0.28932,12294349,0
1988-08-16,0.28697,0.29611,0.28697,0.29162,14608245,0
1988-08-17,0.29611,0.29841,0.29162,0.29611,8711974,0
1988-08-18,0.29611,0.30062,0.29611,0.29841,5206275,0
1988-08-19,0.30062,0.31002,0.29841,0.31002,8105629,0
1988-08-22,0.31002,0.31002,0.30062,0.30062,9304383,0
1988-08-23,0.30306,0.30532,0.28697,0.28932,33321573,0
1988-08-24,0.29162,0.29611,0.29162,0.29611,19263930,0
1988-08-25,0.29162,0.29611,0.28932,0.29162,5394471,0
1988-08-26,0.28932,0.29162,0.28932,0.29162,2878438,0
1988-08-29,0.29162,0.30062,0.29162,0.30062,14420069,0
1988-08-30,0.29841,0.30062,0.29841,0.30062,9492576,0
1988-08-31,0.30062,0.31002,0.30062,0.30766,18971211,0
1988-09-01,0.30532,0.30766,0.30062,0.30306,14726733,0
1988-09-02,0.30766,0.32137,0.30532,0.32137,15353996,0
1988-09-06,0.32137,0.32605,0.32137,0.32376,15214599,0
1988-09-07,0.32376,0.32826,0.31683,0.31906,20755415,0
1988-09-08,0.31683,0.3351,0.31435,0.3351,69187057,0
1988-09-09,0.3351,0.35355,0.3351,0.34665,69681893,0
1988-09-12,0.34896,0.35355,0.34665,0.34896,30624349,0
1988-09-13,0.34896,0.35594,0.34436,0.35355,32276139,0
1988-09-14,0.35594,0.3582,0.35121,0.35355,30303740,0
1988-09-15,0.35355,0.35355,0.34665,0.34896,18699398,0
1988-09-16,0.34896,0.34896,0.33975,0.34436,20525421,0
1988-09-19,0.34436,0.37199,0.33746,0.3696,93085758,0
1988-09-20,0.37199,0.37199,0.36035,0.36035,95427535,0
1988-09-21,0.3627,0.36729,0.3582,0.365,28561357,0
1988-09-22,0.36729,0.36729,0.36035,0.365,40332978,0
1988-09-23,0.36729,0.37199,0.3627,0.3696,43295055,0
1988-09-26,0.3696,0.3696,0.3627,0.365,15444598,0
1988-09-27,0.365,0.36729,0.3627,0.365,18657574,0
1988-09-28,0.3627,0.3627,0.35355,0.3582,21919332,0
1988-09-29,0.3582,0.3582,0.35355,0.35594,11792535,0
1988-09-30,0.35594,0.36035,0.35594,0.3582,21117828,0
1988-10-03,0.3582,0.3582,0.35355,0.3582,7443514,0
1988-10-04,0.3582,0.3582,0.35594,0.3582,3617215,0
1988-10-05,0.3582,0.3582,0.35355,0.35594,12377978,0
1988-10-06,0.3582,0.36729,0.35594,0.36729,21473276,0
1988-10-07,0.36729,0.37874,0.3627,0.37874,63437141,0
1988-10-10,0.37874,0.38805,0.3764,0.38334,29822853,0
1988-10-11,0.38568,0.38805,0.37874,0.38568,25153231,0
1988-10-12,0.38334,0.38568,0.37874,0.38104,16803672,0
1988-10-13,0.38104,0.38334,0.37874,0.38104,12015556,0
1988-10-14,0.38334,0.39709,0.38104,0.39264,58795401,0
1988-10-17,0.39709,0.39709,0.3903,0.39264,14085530,0
1988-10-18,0.39264,0.39264,0.38805,0.39264,11945870,0
1988-10-19,0.39709,0.40175,0.39479,0.39943,25404129,0
1988-10-20,0.39943,0.40633,0.39709,0.40399,14468856,0
1988-10-21,0.40399,0.41788,0.40399,0.41322,57540881,0
1988-10-24,0.41788,0.41788,0.40399,0.4087,16127618,0
1988-10-25,0.40633,0.4087,0.39943,0.40399,21166628,0
1988-10-26,0.40399,0.40633,0.40175,0.40399,17361233,0
1988-10-27,0.40175,0.41322,0.38805,0.38805,24233243,0
1988-10-28,0.3903,0.39479,0.38805,0.39479,19452113,0
1988-10-31,0.39264,0.39264,0.38805,0.3903,9269548,0
1988-11-01,0.3903,0.39264,0.38104,0.38104,13430383,0
1988-11-02,0.38334,0.38805,0.37874,0.38104,17667889,0
1988-11-03,0.39709,0.40399,0.39264,0.40175,83906807,0
1988-11-04,0.39943,0.40399,0.39709,0.40175,23069323,0
1988-11-07,0.40175,0.40175,0.39709,0.39943,32087957,0
1988-11-08,0.40175,0.40399,0.40175,0.40175,11332544,0
1988-11-09,0.40175,0.40399,0.39709,0.40399,11820412,0
1988-11-10,0.40175,0.41088,0.40175,0.4087,27634393,0
1988-11-11,0.4087,0.4087,0.39709,0.39709,32840675,0
1988-11-14,0.40175,0.40175,0.39709,0.39709,16043977,0
1988-11-15,0.39709,0.40175,0.39709,0.39943,23417798,0
1988-11-16,0.39709,0.39943,0.38805,0.38805,39608139,0
1988-11-17,0.39264,0.39264,0.37874,0.38104,24240205,0
1988-11-18,0.38104,0.38334,0.37199,0.3764,18274253,0
1988-11-21,0.37425,0.37425,0.36729,0.37199,16650334,0
1988-11-22,0.36729,0.37199,0.35355,0.3582,129285769,0
1988-11-23,0.3582,0.365,0.35594,0.3627,57631484,0
1988-11-25,0.3582,0.36035,0.35594,0.35594,23111138,0
1988-11-28,0.35594,0.3582,0.33975,0.34214,50208878,0
1988-11-29,0.34436,0.34436,0.32605,0.34436,110725773,0
1988-11-30,0.34214,0.34665,0.34214,0.34436,49560708,0
1988-12-01,0.34436,0.35594,0.34436,0.34896,30464051,0
1988-12-02,0.34896,0.35355,0.34896,0.34896,20783292,0
1988-12-05,0.35121,0.35355,0.34896,0.34896,42493560,0
1988-12-06,0.34896,0.35355,0.34896,0.34896,34339146,0
1988-12-07,0.35121,0.35121,0.34436,0.34436,30247998,0
1988-12-08,0.34436,0.34436,0.33292,0.33292,22957811,0
1988-12-09,0.3351,0.3351,0.33056,0.3351,20030586,0
1988-12-12,0.3351,0.3351,0.33292,0.33292,21271166,0
1988-12-13,0.33292,0.34214,0.33292,0.34214,18218491,0
1988-12-14,0.34214,0.34214,0.32605,0.32826,41211150,0
1988-12-15,0.33056,0.33056,0.30306,0.31002,94904817,0
1988-12-16,0.32826,0.32826,0.30532,0.31002,115653269,0
1988-12-19,0.31002,0.31002,0.29841,0.30062,57749956,0
1988-12-20,0.30306,0.30766,0.30062,0.30306,45720468,0
1988-12-21,0.30532,0.31435,0.30306,0.31002,40465394,0
1988-12-22,0.31002,0.32137,0.31002,0.31906,42019617,0
1988-12-23,0.32137,0.32376,0.31906,0.32376,11234967,0
1988-12-27,0.32376,0.32605,0.32137,0.32376,21912375,0
1988-12-28,0.32605,0.32826,0.32376,0.32605,13562811,0
1988-12-29,0.32605,0.33056,0.32605,0.32605,24268083,0
1988-12-30,0.32605,0.32826,0.32605,0.32605,14531584,0
1989-01-03,0.32605,0.33056,0.32137,0.32826,20748451,0
1989-01-04,0.33056,0.33746,0.33056,0.33746,14622189,0
1989-01-05,0.33746,0.33746,0.32605,0.32605,23968400,0
1989-01-06,0.32605,0.32605,0.31683,0.32137,22790536,0
1989-01-09,0.32137,0.32137,0.31002,0.31683,27794702,0
1989-01-10,0.31906,0.32137,0.31683,0.31683,33105522,0
1989-01-11,0.31906,0.32605,0.31683,0.32605,41064788,0
1989-01-12,0.32605,0.32826,0.32137,0.32137,24407479,0
1989-01-13,0.32376,0.32826,0.31683,0.32605,29167708,0
1989-01-16,0.32826,0.33746,0.32826,0.3351,60530828,0
1989-01-17,0.33746,0.34665,0.3351,0.34214,22212070,0
1989-01-18,0.34436,0.35594,0.34214,0.35594,37196662,0
1989-01-19,0.35355,0.36035,0.35355,0.36035,39726621,0
1989-01-20,0.36035,0.3696,0.3582,0.36035,45183810,0
1989-01-23,0.365,0.3696,0.3627,0.36729,22156310,0
1989-01-24,0.365,0.38104,0.3627,0.3764,39238757,0
1989-01-25,0.38104,0.38334,0.37425,0.3764,23536287,0
1989-01-26,0.37425,0.37874,0.37199,0.37874,15451567,0
1989-01-27,0.3764,0.3764,0.3582,0.36035,24985957,0
1989-01-30,0.36035,0.37199,0.36035,0.365,27383487,0
1989-01-31,0.36729,0.37425,0.36035,0.3696,32457350,0
1989-02-01,0.37425,0.38104,0.3696,0.38104,25578377,0
1989-02-02,0.38104,0.39264,0.38104,0.39264,22065700,0
1989-02-03,0.3903,0.40633,0.3903,0.40175,31084338,0
1989-02-06,0.40175,0.40175,0.39709,0.39943,23410829,0
1989-02-07,0.39943,0.40633,0.39943,0.40175,20072405,0
1989-02-08,0.40399,0.40633,0.39479,0.39709,17535469,0
1989-02-09,0.39479,0.39709,0.38568,0.38568,28024694,0
1989-02-10,0.38568,0.38568,0.37199,0.3764,22128426,0
1989-02-13,0.37425,0.38104,0.37425,0.3764,27815601,0
1989-02-14,0.3764,0.38104,0.3696,0.37199,18002434,0
1989-02-15,0.3764,0.3764,0.37199,0.37199,6384138,0
1989-02-16,0.3764,0.3764,0.37199,0.37199,6425961,0
1989-02-17,0.37425,0.3764,0.3696,0.37199,10879520,0
1989-02-21,0.3764,0.3764,0.3696,0.37199,14008862,0
1989-02-22,0.37425,0.37425,0.3627,0.36729,20790267,0
1989-02-23,0.3627,0.36729,0.36035,0.365,25891998,0
1989-02-24,0.365,0.365,0.36035,0.36035,14099471,0
1989-02-27,0.36035,0.3627,0.3582,0.3627,12893734,0
1989-02-28,0.3627,0.3696,0.36035,0.36729,14336433,0
1989-03-01,0.37425,0.3764,0.365,0.36729,20351175,0
1989-03-02,0.36729,0.3696,0.365,0.3696,9241669,0
1989-03-03,0.3696,0.37874,0.3696,0.37425,12315256,0
1989-03-06,0.3764,0.38805,0.37425,0.38805,26805017,0
1989-03-07,0.38805,0.38805,0.38334,0.38805,8015020,0
1989-03-08,0.38568,0.39479,0.38334,0.39264,26128965,0
1989-03-09,0.39264,0.40175,0.39264,0.40175,22323567,0
1989-03-10,0.39943,0.4155,0.39943,0.4087,31363125,0
1989-03-13,0.40633,0.40633,0.40175,0.40175,19445143,0
1989-03-14,0.40175,0.40175,0.38805,0.39264,18002434,0
1989-03-15,0.39264,0.39709,0.39264,0.39709,13507049,0
1989-03-16,0.39709,0.40399,0.39709,0.40175,6474741,0
1989-03-17,0.39943,0.39943,0.38334,0.38805,27320768,0
1989-03-20,0.39264,0.42008,0.38805,0.41788,47915879,0
1989-03-21,0.42239,0.42463,0.41322,0.4155,55045765,0
1989-03-22,0.4155,0.41788,0.41088,0.41088,27237133,0
1989-03-23,0.41088,0.41322,0.40399,0.40633,25299587,0
1989-03-27,0.40175,0.40399,0.40175,0.40399,6418989,0
1989-03-28,0.40633,0.41088,0.40175,0.40175,16343675,0
1989-03-29,0.40175,0.40175,0.40175,0.40175,21166628,0
1989-03-30,0.40175,0.41322,0.40175,0.41088,14677938,0
1989-03-31,0.41322,0.4155,0.41088,0.41322,12078292,0
1989-04-03,0.41322,0.42933,0.41088,0.42703,32359774,0
1989-04-04,0.42933,0.43612,0.42703,0.43164,37921496,0
1989-04-05,0.42933,0.43389,0.42239,0.42933,11855256,0
1989-04-06,0.42703,0.44768,0.42703,0.44768,24581722,0
1989-04-07,0.44538,0.45683,0.44313,0.44768,24644445,0
1989-04-10,0.44992,0.45227,0.44768,0.44768,11736780,0
1989-04-11,0.44992,0.45458,0.44313,0.44313,24588689,0
1989-04-12,0.44313,0.44992,0.44313,0.44768,8161383,0
1989-04-13,0.44768,0.45227,0.44538,0.44992,13757961,0
1989-04-14,0.45227,0.45917,0.44992,0.45683,15082173,0
1989-04-17,0.45683,0.46142,0.45227,0.45917,20685724,0
1989-04-18,0.45917,0.46372,0.45683,0.45917,16580641,0
1989-04-19,0.46142,0.46372,0.45917,0.46142,10844672,0
1989-04-20,0.46142,0.46142,0.44768,0.45683,16531850,0
1989-04-21,0.45683,0.45917,0.45683,0.45917,6697768,0
1989-04-24,0.45683,0.45917,0.45683,0.45683,4760222,0
1989-04-25,0.45917,0.45917,0.44768,0.44768,20678752,0
1989-04-26,0.44768,0.44992,0.44313,0.44538,17458809,0
1989-04-27,0.44538,0.45227,0.44538,0.45227,10140745,0
1989-04-28,0.44992,0.45227,0.44768,0.45227,7129891,0
1989-05-01,0.44992,0.45917,0.44768,0.45917,11590413,0
1989-05-02,0.45917,0.46837,0.45917,0.46372,17591232,0
1989-05-03,0.46372,0.46837,0.46372,0.46837,17437901,0
1989-05-04,0.46837,0.46837,0.46372,0.46372,11437079,0
1989-05-05,0.46837,0.47293,0.46604,0.47065,14043709,0
1989-05-08,0.47293,0.48441,0.46837,0.48441,19779678,0
1989-05-09,0.48677,0.48907,0.48206,0.48677,11632234,0
1989-05-10,0.48677,0.48677,0.47747,0.47747,14343405,0
1989-05-11,0.47977,0.48206,0.47293,0.47293,7032311,0
1989-05-12,0.47747,0.47747,0.46837,0.47293,7513211,0
1989-05-15,0.47293,0.47293,0.46372,0.46372,16963961,0
1989-05-16,0.46372,0.46837,0.45917,0.46372,17688807,0
1989-05-17,0.46372,0.46604,0.45917,0.46372,26184726,0
1989-05-18,0.46372,0.46372,0.45917,0.45917,19751796,0
1989-05-19,0.45917,0.47293,0.45917,0.47065,37433628,0
1989-05-22,0.47293,0.47517,0.46837,0.47293,23508404,0
1989-05-23,0.47517,0.47517,0.46604,0.46604,15347024,0
1989-05-24,0.46372,0.46604,0.46142,0.46372,21452380,0
1989-05-25,0.46372,0.46604,0.46142,0.46142,10956184,0
1989-05-26,0.46372,0.46837,0.46142,0.46837,11597381,0
1989-05-30,0.46604,0.46837,0.45917,0.46372,19640294,0
1989-05-31,0.46372,0.47065,0.45917,0.46837,39615114,0
1989-06-01,0.47065,0.47293,0.46837,0.47293,21661468,0
1989-06-02,0.47293,0.49356,0.46837,0.49356,103303162,0
1989-06-05,0.49356,0.49584,0.48677,0.49125,49978876,0
1989-06-06,0.49125,0.5234,0.49125,0.5211,61053543,0
1989-06-07,0.5258,0.5602,0.5258,0.5556,94605116,0
1989-06-08,0.5533,0.5624,0.5464,0.5511,72344280,0
1989-06-09,0.5464,0.5511,0.5349,0.5395,24505051,0
1989-06-12,0.5395,0.5418,0.5258,0.5303,16099736,0
1989-06-13,0.5303,0.5303,0.5119,0.5258,29613749,0
1989-06-14,0.5279,0.5303,0.5076,0.5141,19382410,0
1989-06-15,0.5141,0.5141,0.5004,0.5076,26407752,0
1989-06-16,0.5076,0.5165,0.5052,0.5098,19026967,0
1989-06-19,0.5098,0.5187,0.503,0.5165,17556374,0
1989-06-20,0.5211,0.5234,0.5165,0.5211,16517911,0
1989-06-21,0.5187,0.5395,0.5165,0.5258,25376239,0
1989-06-22,0.5258,0.5279,0.5187,0.5234,14880064,0
1989-06-23,0.5258,0.5303,0.5258,0.5303,12628892,0
1989-06-26,0.5326,0.5349,0.5258,0.5279,10294074,0
1989-06-27,0.5303,0.544,0.5258,0.5349,17835160,0
1989-06-28,0.5349,0.5372,0.5234,0.5303,13562811,0
1989-06-29,0.5279,0.5279,0.5052,0.5098,22093581,0
1989-06-30,0.5119,0.5165,0.503,0.503,18936362,0
1989-07-03,0.503,0.5052,0.49809,0.503,10914376,0
1989-07-05,0.503,0.5258,0.49809,0.5234,23592036,0
1989-07-06,0.5303,0.5511,0.5279,0.5511,25111407,0
1989-07-07,0.5556,0.5602,0.5395,0.5395,23466591,0
1989-07-10,0.5395,0.5418,0.5211,0.5279,31390995,0
1989-07-11,0.5303,0.5349,0.5211,0.5258,38360584,0
1989-07-12,0.5258,0.5258,0.5052,0.5052,27927118,0
1989-07-13,0.5052,0.5349,0.5052,0.5326,46173485,0
1989-07-14,0.5349,0.5602,0.5303,0.5602,68754940,0
1989-07-17,0.5556,0.5602,0.5511,0.5556,32770977,0
1989-07-18,0.5511,0.5556,0.5418,0.5418,24588689,0
1989-07-19,0.5418,0.544,0.5303,0.5349,40339947,0
1989-07-20,0.5349,0.5349,0.5234,0.5258,27989839,0
1989-07-21,0.5211,0.5326,0.5165,0.5303,33168248,0
1989-07-24,0.5303,0.5349,0.5279,0.5349,19898155,0
1989-07-25,0.5349,0.5579,0.5349,0.5511,41190231,0
1989-07-26,0.5511,0.5647,0.5464,0.5647,48250417,0
1989-07-27,0.5692,0.5716,0.5579,0.5624,40207524,0
1989-07-28,0.5624,0.5647,0.5556,0.5602,11332544,0
1989-07-31,0.5647,0.5739,0.5602,0.5739,25592310,0
1989-08-01,0.5739,0.5762,0.5671,0.5671,30275878,0
1989-08-02,0.5671,0.5739,0.5647,0.5692,11011942,0
1989-08-03,0.5692,0.5739,0.5602,0.5647,14698849,0
1989-08-04,0.5647,0.5739,0.5624,0.5739,25620188,0
1989-08-07,0.5762,0.5921,0.5739,0.5921,23982340,0
1989-08-08,0.5921,0.5967,0.5899,0.5967,17458809,0
1989-08-09,0.5946,0.5967,0.5809,0.5809,20002698,0
1989-08-10,0.5786,0.5899,0.5739,0.5878,28763471,0
1989-08-11,0.5899,0.5921,0.5786,0.5833,19793620,0
1989-08-14,0.5786,0.5856,0.5762,0.5833,23334164,0
1989-08-15,0.5833,0.5878,0.5833,0.5878,6809277,0
1989-08-16,0.5878,0.6037,0.5878,0.5967,17493658,0
1989-08-17,0.599,0.6037,0.5946,0.5967,10900428,0
1989-08-18,0.5967,0.5967,0.5921,0.5967,13527968,0
1989-08-21,0.5921,0.5967,0.5833,0.5856,16977910,0
1989-08-22,0.5833,0.5878,0.5833,0.5878,8454095,0
1989-08-23,0.5878,0.5878,0.5833,0.5878,12350101,0
1989-08-24,0.5878,0.599,0.5878,0.5967,31746458,0
1989-08-25,0.5967,0.599,0.5946,0.5946,14050673,0
1989-08-28,0.5946,0.599,0.5899,0.599,15263385,0
1989-08-29,0.6014,0.606,0.5967,0.599,19263930,0
1989-08-30,0.6014,0.6267,0.6014,0.6267,29509218,0
1989-08-31,0.6311,0.6451,0.6311,0.6451,25146253,0
1989-09-01,0.6451,0.6451,0.6357,0.6405,33049763,0
1989-09-05,0.6405,0.6498,0.6381,0.6451,25975631,0
1989-09-06,0.6429,0.6451,0.6311,0.6405,13409480,0
1989-09-07,0.6405,0.6451,0.6405,0.6451,17082453,0
1989-09-08,0.6498,0.6887,0.6498,0.6887,45295314,0
1989-09-11,0.6909,0.7094,0.6887,0.7046,42723544,0
1989-09-12,0.707,0.7094,0.6954,0.7001,30840406,0
1989-09-13,0.7046,0.7438,0.7025,0.7231,58384200,0
1989-09-14,0.7184,0.7276,0.7163,0.7209,34095199,0
1989-09-15,0.7209,0.7255,0.7117,0.7163,28205910,0
1989-09-18,0.7141,0.7141,0.7001,0.7094,67967373,0
1989-09-19,0.7117,0.7484,0.7117,0.737,65298035,0
1989-09-20,0.7416,0.7667,0.7416,0.7645,59039344,0
1989-09-21,0.7759,0.815,0.7691,0.7943,76902387,0
1989-09-22,0.7943,0.7943,0.7645,0.7691,63771687,0
1989-09-25,0.7645,0.785,0.762,0.7691,53324282,0
1989-09-26,0.7691,0.7714,0.7598,0.7667,30847379,0
1989-09-27,0.7645,0.815,0.7598,0.8127,52243996,0
1989-09-28,0.8242,0.8517,0.7898,0.8426,112475138,0
1989-09-29,0.8426,0.8426,0.8218,0.8242,37482407,0
1989-10-02,0.815,0.8195,0.8035,0.8081,31265557,0
1989-10-03,0.8081,0.815,0.799,0.8011,22560543,0
1989-10-04,0.799,0.8011,0.7759,0.7967,38743911,0
1989-10-05,0.7898,0.8035,0.785,0.7943,21396627,0
1989-10-06,0.799,0.8218,0.7967,0.815,27794702,0
1989-10-09,0.8172,0.831,0.8081,0.831,13953110,0
1989-10-10,0.8333,0.8378,0.8081,0.815,25515637,0
1989-10-11,0.8127,0.8127,0.8035,0.8127,15347024,0
1989-10-12,0.815,0.8378,0.815,0.8266,31188887,0
1989-10-13,0.8266,0.8586,0.7943,0.799,52989739,0
1989-10-16,0.7806,0.8035,0.7553,0.8035,74233029,0
1989-10-17,0.7967,0.8035,0.7806,0.7967,32011302,0
1989-10-18,0.7943,0.8172,0.7898,0.8081,22302664,0
1989-10-19,0.8081,0.8266,0.8081,0.8195,22992654,0
1989-10-20,0.8195,0.8266,0.8081,0.8218,22302664,0
1989-10-23,0.8242,0.8333,0.8172,0.8218,15388835,0
1989-10-24,0.8172,0.8195,0.7943,0.8105,25306556,0
1989-10-25,0.815,0.8218,0.8127,0.8127,5213248,0
1989-10-26,0.8081,0.8127,0.7759,0.7806,29787990,0
1989-10-27,0.7806,0.7806,0.7231,0.746,49079805,0
1989-10-30,0.7438,0.753,0.7117,0.7322,49811614,0
1989-10-31,0.737,0.7645,0.7322,0.762,20678752,0
1989-11-01,0.7645,0.7759,0.753,0.7759,26414721,0
1989-11-02,0.7714,0.7759,0.7416,0.7438,51052202,0
1989-11-03,0.7438,0.7506,0.7322,0.7394,22253879,0
1989-11-06,0.7416,0.7416,0.7117,0.7184,22553570,0
1989-11-07,0.7163,0.737,0.7117,0.7276,21877526,0
1989-11-08,0.737,0.762,0.7255,0.7553,52076725,0
1989-11-09,0.7598,0.7691,0.746,0.7553,31272524,0
1989-11-10,0.7645,0.785,0.762,0.7806,33237939,0
1989-11-13,0.7806,0.7874,0.762,0.7714,24532931,0
1989-11-14,0.7691,0.7714,0.7506,0.762,16915186,0
1989-11-15,0.7598,0.7645,0.707,0.7231,91726689,0
1989-11-16,0.737,0.7438,0.7231,0.7322,43720198,0
1989-11-17,0.737,0.7438,0.7322,0.737,34095199,0
1989-11-20,0.7347,0.7416,0.7255,0.7347,20734513,0
1989-11-21,0.7347,0.7347,0.7184,0.7276,26163824,0
1989-11-22,0.7255,0.7347,0.7184,0.7276,19814529,0
1989-11-24,0.737,0.7438,0.737,0.737,6621106,0
1989-11-27,0.737,0.753,0.737,0.753,17667889,0
1989-11-28,0.7598,0.7598,0.746,0.746,11687987,0
1989-11-29,0.746,0.7506,0.7117,0.7231,45504406,0
1989-11-30,0.7231,0.737,0.7184,0.7322,31349191,0
1989-12-01,0.7347,0.737,0.7001,0.7025,60112654,0
1989-12-04,0.6954,0.7025,0.6703,0.6909,79160524,0
1989-12-05,0.6887,0.7001,0.6749,0.6842,28902863,0
1989-12-06,0.6795,0.6842,0.6703,0.6749,20713598,0
1989-12-07,0.6795,0.6795,0.6656,0.6703,20873899,0
1989-12-08,0.6703,0.6842,0.6703,0.6819,22407214,0
1989-12-11,0.6749,0.6887,0.6749,0.6842,19075744,0
1989-12-12,0.6887,0.6887,0.6267,0.6565,73989092,0
1989-12-13,0.6588,0.6588,0.6221,0.6311,57115738,0
1989-12-14,0.6267,0.6311,0.6084,0.6199,61318390,0
1989-12-15,0.6267,0.6267,0.5878,0.5921,39210877,0
1989-12-18,0.6037,0.6311,0.6014,0.6108,64782278,0
1989-12-19,0.6175,0.6656,0.6108,0.6565,45762279,0
1989-12-20,0.6451,0.668,0.6451,0.6656,29007415,0
1989-12-21,0.668,0.6795,0.6611,0.6727,13653415,0
1989-12-22,0.6749,0.6749,0.668,0.668,7304131,0
1989-12-26,0.6749,0.6749,0.6611,0.668,6342321,0
1989-12-27,0.6656,0.6795,0.6498,0.6588,19040905,0
1989-12-28,0.6588,0.668,0.6405,0.6543,32255225,0
1989-12-29,0.6498,0.6749,0.6498,0.6611,17751528,0
1990-01-02,0.6565,0.6979,0.6543,0.6979,37085158,0
1990-01-03,0.707,0.7094,0.6842,0.6842,34429737,0
1990-01-04,0.6795,0.6887,0.6565,0.6703,14796424,0
1990-01-05,0.668,0.6887,0.668,0.6887,19082714,0
1990-01-08,0.6887,0.6932,0.6703,0.6887,10858609,0
1990-01-09,0.6979,0.6979,0.6749,0.6749,11959804,0
1990-01-10,0.6703,0.6842,0.6656,0.6703,22588421,0
1990-01-11,0.6795,0.6795,0.668,0.668,6188992,0
1990-01-12,0.6565,0.6703,0.6498,0.6656,12580099,0
1990-01-15,0.6656,0.6795,0.6588,0.6703,11660104,0
1990-01-16,0.6611,0.6842,0.6543,0.6795,22128426,0
1990-01-17,0.6795,0.6932,0.668,0.6703,11694964,0
1990-01-18,0.668,0.6842,0.6611,0.6842,13116759,0
1990-01-19,0.6887,0.6979,0.6887,0.6979,26874715,0
1990-01-22,0.6979,0.7094,0.6887,0.6932,22302664,0
1990-01-23,0.6979,0.7025,0.6887,0.6932,20044531,0
1990-01-24,0.6749,0.6842,0.6543,0.668,54634564,0
1990-01-25,0.668,0.6795,0.6543,0.6588,13653415,0
1990-01-26,0.6565,0.6703,0.6451,0.6656,18162733,0
1990-01-29,0.6611,0.6656,0.6357,0.6451,22316601,0
1990-01-30,0.6543,0.6543,0.606,0.6244,24790814,0
1990-01-31,0.6357,0.6357,0.6221,0.6267,32345840,0
1990-02-01,0.6244,0.6357,0.6014,0.6037,67326171,0
1990-02-02,0.6014,0.6267,0.5967,0.6267,32464322,0
1990-02-05,0.6267,0.6543,0.6244,0.6543,24602624,0
1990-02-06,0.6565,0.6588,0.6451,0.6498,15360963,0
1990-02-07,0.6498,0.6543,0.6405,0.6451,14120369,0
1990-02-08,0.6451,0.6543,0.6451,0.6543,18288190,0
1990-02-09,0.6565,0.6611,0.6543,0.6588,25557463,0
1990-02-12,0.6588,0.6656,0.6543,0.6565,6509591,0
1990-02-13,0.6588,0.6611,0.6565,0.6588,29453456,0
1990-02-14,0.6565,0.6611,0.6543,0.6543,16859418,0
1990-02-15,0.6588,0.668,0.6498,0.668,15228533,0
1990-02-16,0.6703,0.6795,0.6656,0.6749,24937169,0
1990-02-20,0.6656,0.6703,0.6588,0.6703,8948940,0
1990-02-21,0.6611,0.6703,0.6588,0.668,14050673,0
1990-02-22,0.6749,0.6887,0.6656,0.668,20504515,0
1990-02-23,0.6588,0.668,0.6543,0.6565,17925764,0
1990-02-26,0.6565,0.6749,0.6543,0.668,10238314,0
1990-02-27,0.668,0.6842,0.6656,0.6795,13737054,0
1990-02-28,0.6842,0.707,0.6795,0.707,20142098,0
1990-03-01,0.7025,0.7276,0.6979,0.707,25864126,0
1990-03-02,0.7094,0.7094,0.6795,0.6795,45121084,0
1990-03-05,0.6842,0.7025,0.6795,0.6979,21096922,0
1990-03-06,0.7025,0.7209,0.6932,0.7209,18427581,0
1990-03-07,0.7276,0.7553,0.7231,0.7416,36255776,0
1990-03-08,0.746,0.7691,0.7416,0.762,24686259,0
1990-03-09,0.762,0.7759,0.753,0.7598,20497553,0
1990-03-12,0.7577,0.7806,0.7553,0.7737,19737852,0
1990-03-13,0.7691,0.7759,0.7645,0.7691,12747371,0
1990-03-14,0.7691,0.7737,0.7553,0.7691,18685455,0
1990-03-15,0.7759,0.7759,0.7691,0.7737,13757961,0
1990-03-16,0.7806,0.7943,0.7737,0.7806,33851268,0
1990-03-19,0.7645,0.8218,0.7577,0.8127,36471833,0
1990-03-20,0.8081,0.831,0.8011,0.8127,29934359,0
1990-03-21,0.8011,0.8127,0.7806,0.7826,17221840,0
1990-03-22,0.785,0.792,0.7577,0.7806,31850997,0
1990-03-23,0.7826,0.7943,0.7826,0.7898,20978453,0
1990-03-26,0.8035,0.8356,0.8011,0.8172,39176028,0
1990-03-27,0.8127,0.8564,0.8081,0.8564,29167708,0
1990-03-28,0.847,0.8839,0.847,0.8654,43545953,0
1990-03-29,0.8701,0.8701,0.8426,0.8517,18336977,0
1990-03-30,0.847,0.8654,0.8356,0.847,23145986,0
1990-04-02,0.8356,0.847,0.8218,0.8378,21487220,0
1990-04-03,0.8426,0.8677,0.8426,0.8654,21452380,0
1990-04-04,0.8608,0.8862,0.8564,0.8701,32917338,0
1990-04-05,0.8747,0.8792,0.8517,0.8564,36095470,0
1990-04-06,0.8517,0.8608,0.831,0.8333,36569397,0
1990-04-09,0.831,0.8333,0.8172,0.8266,22846294,0
1990-04-10,0.831,0.847,0.8218,0.847,19939977,0
1990-04-11,0.847,0.8654,0.8426,0.8426,17047598,0
1990-04-12,0.847,0.8564,0.8426,0.847,8565624,0
1990-04-16,0.8564,0.8701,0.8517,0.8564,15340056,0
1990-04-17,0.847,0.8701,0.8356,0.8701,28087417,0
1990-04-18,0.8677,0.8677,0.8517,0.8564,18824839,0
1990-04-19,0.847,0.8564,0.831,0.8356,25529580,0
1990-04-20,0.8378,0.847,0.8127,0.8333,22915983,0
1990-04-23,0.8218,0.8356,0.8172,0.8218,21222388,0
1990-04-24,0.831,0.8356,0.8172,0.831,12851906,0
1990-04-25,0.8378,0.8654,0.8333,0.8608,24804749,0
1990-04-26,0.8608,0.8677,0.8426,0.8564,17221840,0
1990-04-27,0.8564,0.8608,0.8426,0.847,10196500,0
1990-04-30,0.8426,0.8564,0.8356,0.8564,26184726,0
1990-05-01,0.8654,0.8747,0.8564,0.8677,34360049,0
1990-05-02,0.8747,0.8909,0.8723,0.8909,36032746,0
1990-05-03,0.8952,0.9091,0.8862,0.8952,26839876,0
1990-05-04,0.8952,0.8999,0.8862,0.8952,15458538,0
1990-05-07,0.8999,0.8999,0.8909,0.8952,12357072,0
1990-05-08,0.8952,0.8999,0.8909,0.8952,9388029,0
1990-05-09,0.8909,0.8952,0.8792,0.8909,26700470,0
1990-05-10,0.8839,0.8952,0.8747,0.8839,16267001,0
1990-05-11,0.8839,0.8862,0.8654,0.8792,35161547,0
1990-05-14,0.8792,0.9091,0.8769,0.8952,35705179,0
1990-05-15,0.8909,0.9436,0.8909,0.939,41782649,0
1990-05-16,0.948,0.9734,0.9344,0.9667,39796322,0
1990-05-17,0.9825,0.9825,0.948,0.9503,39287537,0
1990-05-18,0.9549,0.9573,0.9366,0.948,27676214,0
1990-05-21,0.9459,0.9573,0.9436,0.9503,33426115,0
1990-05-22,0.9503,0.9549,0.9366,0.9459,29913453,0
1990-05-23,0.9459,0.9848,0.9436,0.9779,51839762,0
1990-05-24,0.9895,1.0217,0.9825,1.0146,53177921,0
1990-05-25,0.9987,1.0263,0.9825,0.9987,48780114,0
1990-05-29,0.9918,1.024,0.9918,1.0217,32331896,0
1990-05-30,1.0308,1.0354,0.9848,0.9987,48382848,0
1990-05-31,0.9848,1.0011,0.9734,0.9779,27404410,0
1990-06-01,0.9918,1.0011,0.9115,0.9734,78749320,0
1990-06-04,0.969,0.9895,0.9597,0.9734,42165978,0
1990-06-05,0.9825,0.9848,0.969,0.9779,17019725,0
1990-06-06,0.9755,0.9779,0.9597,0.9734,20664811,0
1990-06-07,0.9779,0.9895,0.9642,0.9825,13674327,0
1990-06-08,0.9779,0.9848,0.9573,0.9619,18999078,0
1990-06-11,0.9573,0.9667,0.9322,0.9459,31551306,0
1990-06-12,0.9549,0.9848,0.9503,0.9848,21549950,0
1990-06-13,0.9964,1.01,0.987,1.0055,48041335,0
1990-06-14,1.0011,1.0055,0.9918,0.9964,14238855,0
1990-06-15,0.987,0.9918,0.9801,0.9848,21591767,0
1990-06-18,0.9779,0.9779,0.9412,0.9503,27313790,0
1990-06-19,0.9459,0.9573,0.9322,0.9366,36869099,0
1990-06-20,0.969,0.9825,0.9597,0.9712,33342483,0
1990-06-21,0.9734,0.9734,0.9459,0.9597,29321038,0
1990-06-22,0.9642,0.969,0.9275,0.9322,32220384,0
1990-06-25,0.9275,0.9459,0.9227,0.9275,34980342,0
1990-06-26,0.9366,0.9459,0.8839,0.9021,63848361,0
1990-06-27,0.8999,0.9275,0.8999,0.9161,46912268,0
1990-06-28,0.948,0.9712,0.9412,0.969,88374319,0
1990-06-29,0.969,0.9755,0.9503,0.9597,19605435,0
1990-07-02,0.9642,0.9734,0.9573,0.9734,22051757,0
1990-07-03,0.9734,0.9941,0.9667,0.9734,38660281,0
1990-07-05,0.969,0.9755,0.9597,0.9755,21947222,0
1990-07-06,0.9755,1.01,0.969,1.0011,48368908,0
1990-07-09,1.0192,1.095,1.0055,1.0904,109506090,0
1990-07-10,1.0858,1.1364,1.0745,1.0904,131132707,0
1990-07-11,1.0971,1.1271,1.095,1.1158,39141186,0
1990-07-12,1.1088,1.1595,1.0882,1.148,74832421,0
1990-07-13,1.1502,1.1662,1.1387,1.148,39266631,0
1990-07-16,1.1502,1.1983,1.1456,1.1754,48835872,0
1990-07-17,1.1731,1.1778,1.118,1.1387,47065590,0
1990-07-18,1.1271,1.1595,1.1204,1.1294,35691232,0
1990-07-19,1.1135,1.1456,1.1042,1.141,41176304,0
1990-07-20,1.1456,1.1548,1.1204,1.1204,37203632,0
1990-07-23,1.1135,1.1387,1.0583,1.1294,55498797,0
1990-07-24,1.1456,1.1456,1.0791,1.1042,40089046,0
1990-07-25,1.1088,1.118,1.0652,1.0997,40054199,0
1990-07-26,1.095,1.1088,1.0813,1.0904,22149331,0
1990-07-27,1.0882,1.0882,1.0745,1.0791,12113135,0
1990-07-30,1.0696,1.0882,1.0629,1.0813,30457081,0
1990-07-31,1.0813,1.0858,1.0607,1.0745,34896695,0
1990-08-01,1.0745,1.0927,1.0538,1.0696,45107140,0
1990-08-02,1.0538,1.0719,1.0446,1.0607,27752884,0
1990-08-03,1.0514,1.0538,0.9667,1.0055,98041132,0
1990-08-06,0.9755,0.9755,0.8999,0.9091,76902387,0
1990-08-07,0.9412,0.9503,0.9138,0.9366,52836415,0
1990-08-08,0.9412,0.9642,0.9322,0.9459,86861913,0
1990-08-09,0.948,0.969,0.9412,0.9642,43713228,0
1990-08-10,0.9642,0.9642,0.9138,0.9275,44619277,0
1990-08-13,0.9138,0.948,0.8909,0.948,37893625,0
1990-08-14,0.9503,0.9734,0.9412,0.9597,26770166,0
1990-08-15,0.9667,0.9848,0.9549,0.9755,33042795,0
1990-08-16,0.9667,0.9825,0.9573,0.9642,38444221,0
1990-08-17,0.939,0.9503,0.9161,0.9459,55561512,0
1990-08-20,0.9366,0.9503,0.9161,0.9161,44263821,0
1990-08-21,0.9044,0.9044,0.8172,0.8426,115109640,0
1990-08-22,0.847,0.8564,0.7759,0.7759,94033625,0
1990-08-23,0.7506,0.7759,0.7347,0.7506,73550013,0
1990-08-24,0.7645,0.7806,0.7553,0.7691,49999789,0
1990-08-27,0.8035,0.8541,0.799,0.8517,51825821,0
1990-08-28,0.847,0.8541,0.8288,0.847,36388195,0
1990-08-29,0.8426,0.8448,0.8081,0.8127,45295314,0
1990-08-30,0.8195,0.8218,0.7943,0.8011,31788271,0
1990-08-31,0.8081,0.8266,0.7898,0.8195,25215965,0
1990-09-04,0.8218,0.8631,0.8081,0.8586,40437522,0
1990-09-05,0.8654,0.8975,0.8631,0.8839,35245183,0
1990-09-06,0.8723,0.8792,0.8378,0.8517,41392359,0
1990-09-07,0.8401,0.8631,0.8218,0.8541,42904752,0
1990-09-10,0.8701,0.8909,0.8401,0.847,33091582,0
1990-09-11,0.8426,0.8909,0.8426,0.8909,51031288,0
1990-09-12,0.9044,0.9183,0.8975,0.9161,39043616,0
1990-09-13,0.9275,0.9344,0.9068,0.9115,55463943,0
1990-09-14,0.9044,0.9459,0.8909,0.9412,54230335,0
1990-09-17,0.9549,0.9549,0.8792,0.9044,100375933,0
1990-09-18,0.9044,0.9044,0.8701,0.8909,50745541,0
1990-09-19,0.9068,0.9091,0.8747,0.8769,31683726,0
1990-09-20,0.8723,0.8747,0.8378,0.847,45330168,0
1990-09-21,0.847,0.8631,0.8172,0.8401,40521150,0
1990-09-24,0.8266,0.8378,0.8035,0.8218,29850723,0
1990-09-25,0.8266,0.8378,0.8081,0.8333,40200552,0
1990-09-26,0.831,0.8333,0.7967,0.8081,39252696,0
1990-09-27,0.8172,0.8172,0.746,0.762,78589025,0
1990-09-28,0.746,0.7943,0.7231,0.785,54265182,0
1990-10-01,0.8058,0.8333,0.7943,0.8333,43106869,0
1990-10-02,0.8517,0.8564,0.8081,0.8172,40667519,0
1990-10-03,0.8081,0.8081,0.7553,0.7645,57331789,0
1990-10-04,0.7598,0.7943,0.7438,0.7898,37001522,0
1990-10-05,0.762,0.7874,0.753,0.7783,67514355,0
1990-10-08,0.7943,0.7967,0.7598,0.7598,22769630,0
1990-10-09,0.7322,0.7598,0.6887,0.7025,38844968,0
1990-10-10,0.6979,0.753,0.6842,0.7276,39663897,0
1990-10-11,0.7276,0.7416,0.6887,0.7025,46427880,0
1990-10-12,0.7163,0.7553,0.6887,0.753,39423456,0
1990-10-15,0.7714,0.7783,0.7163,0.7231,32237803,0
1990-10-16,0.7322,0.7416,0.6979,0.7025,19270894,0
1990-10-17,0.6979,0.7025,0.6521,0.6521,36015319,0
1990-10-18,0.6588,0.7025,0.6588,0.6795,38939063,0
1990-10-19,0.6932,0.7231,0.6932,0.7231,28150143,0
1990-10-22,0.7117,0.7553,0.7094,0.7438,22985688,0
1990-10-23,0.7416,0.7553,0.7322,0.7416,20041050,0
1990-10-24,0.7322,0.746,0.7184,0.7276,11043302,0
1990-10-25,0.7322,0.7416,0.7025,0.7117,12499947,0
1990-10-26,0.6979,0.6979,0.6842,0.6887,8534251,0
1990-10-29,0.6842,0.6932,0.6656,0.6773,14040235,0
1990-10-30,0.6749,0.6773,0.6656,0.6773,8994250,0
1990-10-31,0.6842,0.7025,0.6842,0.6887,6683832,0
1990-11-01,0.6842,0.7094,0.6842,0.707,9624994,0
1990-11-02,0.7094,0.7231,0.707,0.7231,9729539,0
1990-11-05,0.7231,0.7322,0.707,0.7231,10614671,0
1990-11-06,0.7276,0.7322,0.7231,0.7276,16012617,0
1990-11-07,0.7276,0.7322,0.7231,0.7276,35447301,0
1990-11-08,0.7276,0.7553,0.7276,0.746,12562675,0
1990-11-09,0.7506,0.762,0.7322,0.753,10342860,0
1990-11-12,0.7553,0.7967,0.7553,0.7967,16179891,0
1990-11-13,0.8172,0.8378,0.8081,0.831,24480659,0
1990-11-14,0.8333,0.8747,0.8218,0.8631,18838786,0
1990-11-15,0.8701,0.8747,0.8517,0.8701,16793201,0
1990-11-16,0.8747,0.8816,0.8401,0.8608,13343265,0
1990-11-19,0.8608,0.8747,0.8564,0.8654,9443787,0
1990-11-20,0.8608,0.8723,0.8426,0.847,11433600,0
1990-11-21,0.847,0.8517,0.8218,0.8401,11879653,0
1990-11-23,0.8401,0.8608,0.8401,0.847,3617215,0
1990-11-26,0.8378,0.8747,0.8266,0.8723,8746828,0
1990-11-27,0.8839,0.9044,0.8792,0.8952,11573000,0
1990-11-28,0.8999,0.9161,0.8816,0.8839,12196771,0
1990-11-29,0.8839,0.9091,0.8747,0.9044,16186857,0
1990-11-30,0.9068,0.9091,0.8127,0.8564,91196992,0
1990-12-03,0.8723,0.8885,0.8654,0.8816,24801260,0
1990-12-04,0.8816,0.8999,0.8792,0.8975,16824574,0
1990-12-05,0.8999,0.9412,0.8952,0.9275,18730754,0
1990-12-06,0.9459,0.9549,0.9044,0.9161,34732915,0
1990-12-07,0.9205,0.9412,0.9044,0.9322,15364449,0
1990-12-10,0.9366,0.9366,0.9183,0.9183,10492710,0
1990-12-11,0.9252,0.9252,0.8885,0.8999,12496464,0
1990-12-12,0.9252,0.9642,0.9227,0.948,35443818,0
1990-12-13,0.9503,0.9755,0.9503,0.9503,27139561,0
1990-12-14,0.9366,0.969,0.9366,0.9642,14639605,0
1990-12-17,0.9573,0.969,0.9138,0.9275,26397301,0
1990-12-18,0.9322,0.9667,0.9275,0.9642,22874172,0
1990-12-19,0.9755,0.9918,0.9642,0.987,23170379,0
1990-12-20,0.9755,1.0011,0.969,0.9918,18559998,0
1990-12-21,1.0055,1.0146,0.987,1.0123,13719618,0
1990-12-24,1.0011,1.0123,1.0011,1.0055,4160841,0
1990-12-26,1.0011,1.0146,0.9987,1.0123,7659570,0
1990-12-27,1.0123,1.0123,0.987,0.987,9008189,0
1990-12-28,0.9918,0.9941,0.9848,0.987,5474601,0
1990-12-31,0.9918,1.0146,0.9755,1.0146,6638527,0
1991-01-02,1.0146,1.0217,1.0055,1.0078,13026150,0
1991-01-03,1.0123,1.0123,0.9573,0.9597,12625403,0
1991-01-04,0.948,0.9549,0.9161,0.9412,17803800,0
1991-01-07,0.9275,0.9322,0.9138,0.9161,10353317,0
1991-01-08,0.9161,0.9252,0.9091,0.9227,8251989,0
1991-01-09,0.9366,0.9549,0.9091,0.9161,13409480,0
1991-01-10,0.9322,0.9459,0.9183,0.9459,10771491,0
1991-01-11,0.9503,0.9503,0.9138,0.9161,5823087,0
1991-01-14,0.9068,0.9068,0.8885,0.8952,9018641,0
1991-01-15,0.8909,0.9275,0.8909,0.9275,11590413,0
1991-01-16,0.9366,0.9848,0.9275,0.9642,22996138,0
1991-01-17,1.0217,1.0629,0.9918,1.0446,40148284,0
1991-01-18,1.0446,1.0904,1.0308,1.0836,26439113,0
1991-01-21,1.0836,1.1018,1.0674,1.0971,15378386,0
1991-01-22,1.0997,1.1294,1.0719,1.0768,21239810,0
1991-01-23,1.0719,1.1158,1.0719,1.1158,17542441,0
1991-01-24,1.1204,1.1364,1.0904,1.0927,23595521,0
1991-01-25,1.0927,1.0971,1.0719,1.0836,9189395,0
1991-01-28,1.0629,1.0971,1.0629,1.0904,9147580,0
1991-01-29,1.0836,1.118,1.0836,1.1018,13601143,0
1991-01-30,1.1088,1.1294,1.1088,1.1294,11349964,0
1991-01-31,1.134,1.2028,1.1294,1.2028,17277593,0
1991-02-01,1.2144,1.2213,1.1364,1.1571,15597924,0
1991-02-04,1.1525,1.2213,1.1432,1.2052,16322765,0
1991-02-05,1.1983,1.2144,1.1869,1.1983,27247582,0
1991-02-06,1.1938,1.2741,1.1869,1.2718,19926043,0
1991-02-07,1.2971,1.3569,1.2352,1.2603,32377205,0
1991-02-08,1.2558,1.2558,1.2236,1.2352,13764924,0
1991-02-11,1.2441,1.2718,1.2352,1.2649,14479307,0
1991-02-12,1.2603,1.2926,1.2465,1.2696,13956590,0
1991-02-13,1.2696,1.2809,1.2603,1.2809,6380658,0
1991-02-14,1.2879,1.2879,1.1387,1.1754,62604279,0
1991-02-15,1.1707,1.1892,1.1204,1.1294,44730787,0
1991-02-19,1.1271,1.1892,1.0971,1.1801,27167432,0
1991-02-20,1.1778,1.1778,1.1525,1.1525,14799906,0
1991-02-21,1.1571,1.1683,1.1432,1.1525,13663869,0
1991-02-22,1.1571,1.2144,1.1525,1.2028,17755011,0
1991-02-25,1.2213,1.2374,1.2075,1.2281,14043709,0
1991-02-26,1.2213,1.242,1.2075,1.2191,9363628,0
1991-02-27,1.2191,1.2441,1.2191,1.2374,10193017,0
1991-02-28,1.2281,1.2374,1.2075,1.2075,7872146,0
1991-03-01,1.1983,1.2191,1.1778,1.2191,6586257,0
1991-03-04,1.2144,1.2558,1.2028,1.2512,8175320,0
1991-03-05,1.2465,1.2696,1.242,1.2536,12625403,0
1991-03-06,1.2696,1.2787,1.2649,1.2696,15451567,0
1991-03-07,1.2741,1.3061,1.2649,1.3016,7823357,0
1991-03-08,1.3061,1.3728,1.3037,1.3292,15482919,0
1991-03-11,1.3202,1.3453,1.3131,1.3202,5613999,0
1991-03-12,1.3224,1.3453,1.3037,1.3179,9659853,0
1991-03-13,1.3131,1.3131,1.2949,1.3037,6729131,0
1991-03-14,1.3109,1.336,1.3037,1.3037,9266071,0
1991-03-15,1.3085,1.3109,1.2627,1.2627,15946400,0
1991-03-18,1.2236,1.2603,1.1869,1.1983,50226303,0
1991-03-19,1.1456,1.1571,1.1065,1.1571,62175651,0
1991-03-20,1.1571,1.1616,1.1387,1.1432,20413911,0
1991-03-21,1.1456,1.1525,1.1158,1.1158,13374629,0
1991-03-22,1.1158,1.1387,1.1112,1.1364,18915443,0
1991-03-25,1.1364,1.1571,1.1317,1.1456,12733429,0
1991-03-26,1.1387,1.1571,1.1317,1.148,14559460,0
1991-03-27,1.1571,1.1754,1.1456,1.148,11112999,0
1991-03-28,1.1525,1.1683,1.1525,1.1662,7816388,0
1991-04-01,1.1571,1.1707,1.1432,1.1525,6819732,0
1991-04-02,1.1525,1.1662,1.1525,1.1571,8865310,0
1991-04-03,1.1432,1.1456,1.0858,1.0904,41758259,0
1991-04-04,1.1112,1.1317,1.0997,1.1158,42204307,0
1991-04-05,1.1294,1.1317,1.118,1.1204,13590688,0
1991-04-08,1.1204,1.1271,1.118,1.1271,9381060,0
1991-04-09,1.1225,1.1294,1.0768,1.0997,18497273,0
1991-04-10,1.095,1.1112,1.0813,1.0927,9447267,0
1991-04-11,1.0997,1.1317,1.0927,1.1225,13294474,0
1991-04-12,1.1225,1.1364,1.1065,1.1088,12357072,0
1991-04-15,1.1204,1.1225,1.095,1.0997,6781407,0
1991-04-16,1.0997,1.1204,1.0904,1.1158,14953243,0
1991-04-17,1.1112,1.1683,1.1065,1.1616,22849783,0
1991-04-18,1.1616,1.2191,1.1616,1.1869,20239670,0
1991-04-19,1.1869,1.1869,1.1662,1.1846,10294074,0
1991-04-22,1.1801,1.2075,1.1571,1.1961,20016641,0
1991-04-23,1.2028,1.2352,1.2028,1.2281,14064622,0
1991-04-24,1.2512,1.2696,1.2352,1.2558,22982203,0
1991-04-25,1.2558,1.2558,1.2374,1.242,13458258,0
1991-04-26,1.2374,1.2374,1.1961,1.2144,11203601,0
1991-04-29,1.2213,1.2374,1.2052,1.2052,7108985,0
1991-04-30,1.2052,1.2236,1.1938,1.1983,14681431,0
1991-05-01,1.1983,1.2213,1.1961,1.2191,13994926,0
1991-05-02,1.2236,1.2374,1.2213,1.2281,8433185,0
1991-05-03,1.2281,1.242,1.2213,1.2327,8238051,0
1991-05-06,1.2236,1.2327,1.2144,1.2327,5913690,0
1991-05-07,1.2374,1.2465,1.2236,1.2236,8715461,0
1991-05-08,1.2144,1.2236,1.1571,1.1683,40629184,0
1991-05-09,1.1754,1.1938,1.1683,1.1778,22515239,0
1991-05-10,1.1754,1.1801,1.1271,1.1364,25519127,0
1991-05-13,1.1317,1.1317,1.095,1.1018,12625403,0
1991-05-14,1.0997,1.1018,1.0719,1.0904,22006468,0
1991-05-15,1.0768,1.0813,1.024,1.0354,23477044,0
1991-05-16,1.049,1.0538,1.0354,1.0424,25550486,0
1991-05-17,1.0354,1.0399,1.0011,1.0055,32645533,0
1991-05-20,1.0055,1.0055,0.9667,0.969,46173485,0
1991-05-21,0.9667,1.0146,0.9667,0.9848,28188478,0
1991-05-22,0.9848,1.0055,0.9642,0.9755,23212197,0
1991-05-23,0.9779,0.9964,0.9755,0.9941,22334031,0
1991-05-24,0.9964,1.01,0.9918,1.01,10980571,0
1991-05-28,1.0192,1.024,0.9941,0.9941,16939569,0
1991-05-29,0.9941,0.9964,0.9779,0.9825,13458258,0
1991-05-30,0.9825,0.987,0.9667,0.969,20079375,0
1991-05-31,0.9734,1.01,0.9734,1.0055,33802479,0
1991-06-03,1.0055,1.0331,1.0055,1.0169,36227886,0
1991-06-04,1.01,1.0192,0.9941,1.0169,24623542,0
1991-06-05,1.0169,1.0538,1.0169,1.0514,21947222,0
1991-06-06,1.049,1.0514,1.0331,1.0399,8621372,0
1991-06-07,1.0331,1.0331,0.9964,1.0011,11743748,0
1991-06-10,0.9964,0.9964,0.9779,0.9779,13179485,0
1991-06-11,0.9825,0.9848,0.9366,0.9503,17748046,0
1991-06-12,0.9366,0.969,0.9322,0.9667,17072002,0
1991-06-13,0.9755,0.9779,0.9573,0.9755,15820953,0
1991-06-14,0.9825,0.9941,0.9825,0.9825,14029771,0
1991-06-17,0.9779,0.9779,0.9642,0.969,5425820,0
1991-06-18,0.9755,0.9918,0.969,0.9734,11642690,0
1991-06-19,0.9667,0.9667,0.9459,0.9503,14176131,0
1991-06-20,0.9459,0.9642,0.9459,0.9549,14043709,0
1991-06-21,0.9573,0.9642,0.9549,0.9597,10618156,0
1991-06-24,0.9597,0.9597,0.9549,0.9549,6338829,0
1991-06-25,0.9597,0.9642,0.9549,0.9573,8356527,0
1991-06-26,0.9573,0.9597,0.9412,0.9459,11360430,0
1991-06-27,0.9366,0.9459,0.8909,0.9091,20445277,0
1991-06-28,0.9138,0.9205,0.9044,0.9161,10461345,0
1991-07-01,0.9183,0.9275,0.9138,0.9183,8830467,0
1991-07-02,0.9183,0.9322,0.9044,0.9091,20173460,0
1991-07-03,0.9044,0.9205,0.8999,0.9138,25550486,0
1991-07-05,0.9138,0.9275,0.9138,0.9275,5913690,0
1991-07-08,0.9275,0.9848,0.9205,0.9848,22473420,0
1991-07-09,0.9964,1.049,0.9964,1.0446,23905674,0
1991-07-10,1.0399,1.1065,1.0011,1.0768,61523996,0
1991-07-11,1.0882,1.0971,1.0538,1.0745,21016772,0
1991-07-12,1.0813,1.1018,1.0745,1.0997,15824434,0
1991-07-15,1.1112,1.1112,1.0971,1.0971,10991034,0
1991-07-16,1.1018,1.1018,1.0538,1.0629,16319284,0
1991-07-17,1.0629,1.0719,1.0583,1.0629,7607291,0
1991-07-18,1.0629,1.0997,1.0629,1.0927,11677543,0
1991-07-19,1.0904,1.0971,1.0836,1.0836,10175590,0
1991-07-22,1.0768,1.1018,1.0719,1.0971,12719495,0
1991-07-23,1.1018,1.1112,1.0768,1.0813,6101870,0
1991-07-24,1.0882,1.0904,1.0768,1.0813,7196100,0
1991-07-25,1.0836,1.0836,1.0514,1.0719,4788102,0
1991-07-26,1.0768,1.0882,1.0719,1.0836,2414958,0
1991-07-29,1.0836,1.0882,1.0719,1.0719,10726186,0
1991-07-30,1.0719,1.0719,1.0583,1.0583,9931661,0
1991-07-31,1.0629,1.1065,1.0583,1.1065,17019725,0
1991-08-01,1.0997,1.141,1.0904,1.1387,21466316,0
1991-08-02,1.1387,1.148,1.1088,1.1088,6784889,0
1991-08-05,1.0904,1.0997,1.0882,1.0882,7711839,0
1991-08-06,1.0904,1.1294,1.0719,1.1204,18113948,0
1991-08-07,1.1204,1.134,1.0997,1.1065,10252254,0
1991-08-08,1.125,1.1387,1.1088,1.1294,13548879,0
1991-08-09,1.1204,1.1294,1.118,1.1204,7359883,0
1991-08-12,1.1158,1.1387,1.1088,1.134,8290321,0
1991-08-13,1.1387,1.1846,1.1387,1.1638,31920690,0
1991-08-14,1.1778,1.2052,1.1731,1.1961,32554928,0
1991-08-15,1.2006,1.2304,1.1961,1.2213,25062621,0
1991-08-16,1.2304,1.2327,1.1638,1.1846,20511481,0
1991-08-19,1.1088,1.148,1.1018,1.141,26836383,0
1991-08-20,1.1548,1.1595,1.1294,1.148,13883408,0
1991-08-21,1.1683,1.2236,1.1683,1.2236,16298369,0
1991-08-22,1.2236,1.2236,1.2099,1.2168,6255203,0
1991-08-23,1.2099,1.2488,1.2075,1.2352,13189944,0
1991-08-26,1.2352,1.2374,1.2099,1.2099,8328652,0
1991-08-27,1.2052,1.2075,1.1823,1.2006,7565490,0
1991-08-28,1.1961,1.2488,1.1961,1.2374,9408932,0
1991-08-29,1.2374,1.2441,1.2236,1.2352,7325034,0
1991-08-30,1.2441,1.2672,1.242,1.2627,11632234,0
1991-09-03,1.2627,1.2993,1.2582,1.2627,25167162,0
1991-09-04,1.2672,1.2672,1.2304,1.2488,7645635,0
1991-09-05,1.242,1.2536,1.2304,1.2352,6467764,0
1991-09-06,1.242,1.2488,1.2236,1.2374,14308552,0
1991-09-09,1.2396,1.2488,1.2304,1.2352,2843582,0
1991-09-10,1.2352,1.2396,1.2075,1.2144,4415235,0
1991-09-11,1.2144,1.2213,1.2052,1.2144,6234292,0
1991-09-12,1.2168,1.226,1.2075,1.2236,11667083,0
1991-09-13,1.2327,1.242,1.2144,1.2236,9760899,0
1991-09-16,1.2949,1.3061,1.2649,1.2993,43755044,0
1991-09-17,1.2993,1.3202,1.2903,1.3061,18277736,0
1991-09-18,1.3085,1.3085,1.2879,1.3016,9401972,0
1991-09-19,1.3085,1.3224,1.2949,1.3085,12012080,0
1991-09-20,1.3085,1.3312,1.3016,1.3085,22738260,0
1991-09-23,1.3292,1.3312,1.3154,1.3292,8130020,0
1991-09-24,1.336,1.3407,1.3016,1.336,9837567,0
1991-09-25,1.3407,1.3866,1.336,1.3866,15664142,0
1991-09-26,1.3888,1.3888,1.3569,1.3637,9907260,0
1991-09-27,1.3569,1.3775,1.3569,1.3637,8722434,0
1991-09-30,1.3523,1.3775,1.35,1.3775,7297155,0
1991-10-01,1.3775,1.405,1.3681,1.3888,16744424,0
1991-10-02,1.3866,1.3958,1.3312,1.336,10255743,0
1991-10-03,1.336,1.336,1.2833,1.2879,18431061,0
1991-10-04,1.2879,1.3016,1.2879,1.2949,9565753,0
1991-10-07,1.2926,1.3109,1.2833,1.2949,5255070,0
1991-10-08,1.2903,1.2949,1.2582,1.2627,15552625,0
1991-10-09,1.2649,1.3061,1.2649,1.2949,22584936,0
1991-10-10,1.2926,1.3109,1.2787,1.3061,14402647,0
1991-10-11,1.3016,1.3016,1.2809,1.2903,11928433,0
1991-10-14,1.2926,1.3382,1.2926,1.336,12384950,0
1991-10-15,1.3312,1.3523,1.3246,1.3407,11590413,0
1991-10-16,1.3407,1.3478,1.336,1.3407,9238186,0
1991-10-17,1.3453,1.3775,1.3224,1.3728,26571529,0
1991-10-18,1.3681,1.4098,1.3681,1.3958,13893874,0
1991-10-21,1.3911,1.3911,1.3523,1.3823,7851238,0
1991-10-22,1.3823,1.4073,1.3775,1.3775,7450484,0
1991-10-23,1.3637,1.3728,1.3569,1.3657,6091417,0
1991-10-24,1.3657,1.3657,1.3085,1.3224,6878978,0
1991-10-25,1.3246,1.3407,1.3224,1.3292,5181885,0
1991-10-28,1.336,1.3775,1.3292,1.3728,10217400,0
1991-10-29,1.3775,1.4098,1.3681,1.3958,7966236,0
1991-10-30,1.4026,1.4073,1.3888,1.405,5840519,0
1991-10-31,1.3979,1.4349,1.3979,1.405,11799507,0
1991-11-01,1.4165,1.4303,1.4098,1.4165,7945325,0
1991-11-04,1.405,1.4303,1.3888,1.4303,8739857,0
1991-11-05,1.4349,1.4671,1.4326,1.4671,10659975,0
1991-11-06,1.4601,1.4671,1.4395,1.4625,9729539,0
1991-11-07,1.4648,1.4807,1.4486,1.4736,8687580,0
1991-11-08,1.4807,1.5222,1.4807,1.5015,12806608,0
1991-11-11,1.5015,1.5198,1.49,1.5128,8677133,0
1991-11-12,1.5222,1.5588,1.5151,1.5541,18608797,0
1991-11-13,1.5383,1.5886,1.5128,1.5816,21382677,0
1991-11-14,1.5816,1.5956,1.5244,1.5244,15650198,0
1991-11-15,1.5198,1.5222,1.4671,1.4671,16448216,0
1991-11-18,1.4736,1.5198,1.4303,1.5198,14747641,0
1991-11-19,1.5059,1.5059,1.4098,1.4486,16848969,0
1991-11-20,1.4625,1.4648,1.4232,1.4463,8039417,0
1991-11-21,1.4463,1.5151,1.4395,1.5059,8481984,0
1991-11-22,1.5198,1.5405,1.5015,1.5015,7854725,0
1991-11-25,1.5151,1.5198,1.4852,1.4923,9036064,0
1991-11-26,1.5015,1.5151,1.4625,1.4969,10931800,0
1991-11-27,1.4969,1.5059,1.483,1.4923,13702198,0
1991-11-29,1.49,1.5059,1.476,1.4969,2467233,0
1991-12-02,1.483,1.5383,1.4736,1.5383,6432922,0
1991-12-03,1.5335,1.5726,1.5244,1.5244,11186187,0
1991-12-04,1.5244,1.5244,1.4807,1.49,14911429,0
1991-12-05,1.49,1.5015,1.4601,1.4648,6303985,0
1991-12-06,1.4625,1.5059,1.4555,1.476,8238051,0
1991-12-09,1.4876,1.5015,1.483,1.4969,3634640,0
1991-12-10,1.4969,1.5174,1.4947,1.5015,4533713,0
1991-12-11,1.5082,1.5222,1.4923,1.5104,4216599,0
1991-12-12,1.5174,1.5289,1.4876,1.5198,8523799,0
1991-12-13,1.5289,1.5792,1.5244,1.5773,13949619,0
1991-12-16,1.6184,1.6551,1.5956,1.6438,17103352,0
1991-12-17,1.6645,1.6645,1.6438,1.646,14155221,0
1991-12-18,1.646,1.646,1.6231,1.6276,11566020,0
1991-12-19,1.6231,1.6369,1.5932,1.5978,9363628,0
1991-12-20,1.6253,1.6253,1.5956,1.5978,9290458,0
1991-12-23,1.5978,1.6506,1.5886,1.646,11879653,0
1991-12-24,1.6551,1.7126,1.6506,1.7012,8576076,0
1991-12-26,1.708,1.7907,1.708,1.7698,9607574,0
1991-12-27,1.7698,1.8273,1.7698,1.8159,9279997,0
1991-12-30,1.8205,1.8985,1.7997,1.8985,10503166,0
1991-12-31,1.8917,1.9307,1.8273,1.8457,13813716,0
1992-01-02,1.809,1.8618,1.7698,1.8503,17166082,0
1992-01-03,1.8618,1.8917,1.832,1.8618,9631960,0
1992-01-06,1.848,1.8572,1.809,1.8184,15399294,0
1992-01-07,1.8184,1.8184,1.7907,1.8043,9401972,0
1992-01-08,1.8043,1.8365,1.7698,1.7929,18058193,0
1992-01-09,1.8112,1.8273,1.7997,1.809,6276103,0
1992-01-10,1.8043,1.848,1.7976,1.8457,7788515,0
1992-01-13,1.8388,1.848,1.8043,1.8159,6746555,0
1992-01-14,1.8112,1.9055,1.8112,1.9055,16901243,0
1992-01-15,1.9373,1.9765,1.9238,1.956,21417532,0
1992-01-16,1.9605,1.9673,1.8917,1.9055,18354408,0
1992-01-17,1.91,1.9146,1.8572,1.9055,13576755,0
1992-01-20,1.91,1.91,1.8779,1.8917,4509325,0
1992-01-21,1.8847,1.8985,1.8457,1.8503,6980041,0
1992-01-22,1.8572,1.8985,1.8525,1.8985,4930987,0
1992-01-23,1.8985,1.91,1.8686,1.8802,6199449,0
1992-01-24,1.8802,1.8917,1.8618,1.8618,7429577,0
1992-01-27,1.8641,1.8779,1.8457,1.848,7785026,0
1992-01-28,1.8525,1.8917,1.8525,1.8664,10119832,0
1992-01-29,1.8734,1.8779,1.8067,1.8067,9144097,0
1992-01-30,1.8112,1.8917,1.8112,1.8917,11001488,0
1992-01-31,1.8847,1.8985,1.8525,1.8779,8182293,0
1992-02-03,1.8825,1.9215,1.8734,1.9146,5540822,0
1992-02-04,1.91,1.9238,1.8985,1.9055,5979891,0
1992-02-05,1.9192,1.9719,1.9076,1.9307,10834219,0
1992-02-06,1.9373,1.9628,1.9146,1.9238,6453840,0
1992-02-07,1.9262,1.9352,1.8734,1.8985,4937947,0
1992-02-10,1.8917,1.9421,1.8825,1.9421,4561590,0
1992-02-11,1.9467,1.9491,1.9055,1.91,4045844,0
1992-02-12,1.9055,1.9215,1.8847,1.8985,5258557,0
1992-02-13,1.9031,1.9192,1.8917,1.9055,7586394,0
1992-02-14,1.8985,1.9146,1.8847,1.8985,4711433,0
1992-02-18,1.8985,1.9215,1.8893,1.8985,7481849,0
1992-02-19,1.8847,1.8847,1.8184,1.8184,9217274,0
1992-02-20,1.8273,1.8734,1.8252,1.8388,9450752,0
1992-02-21,1.8205,1.8273,1.7399,1.7656,15991707,0
1992-02-24,1.7656,1.7678,1.7332,1.7608,10193017,0
1992-02-25,1.7516,1.7744,1.7218,1.7744,7725783,0
1992-02-26,1.7791,1.8503,1.7698,1.8365,10057099,0
1992-02-27,1.8525,1.8734,1.8365,1.8503,7994110,0
1992-02-28,1.8525,1.8734,1.8388,1.8618,7499273,0
1992-03-02,1.8664,1.8779,1.848,1.8618,5474601,0
1992-03-03,1.8664,1.8825,1.8641,1.8825,6331864,0
1992-03-04,1.8825,1.8847,1.8686,1.8779,3474342,0
1992-03-05,1.8734,1.8802,1.8525,1.8572,4544161,0
1992-03-06,1.8503,1.8525,1.8043,1.8159,7373818,0
1992-03-09,1.8067,1.809,1.7814,1.7861,7955781,0
1992-03-10,1.7885,1.8457,1.7885,1.832,7858207,0
1992-03-11,1.8273,1.8618,1.8184,1.8184,10531045,0
1992-03-12,1.8273,1.8273,1.7976,1.8229,5384004,0
1992-03-13,1.8273,1.9123,1.8273,1.8917,11607834,0
1992-03-16,1.8388,1.8618,1.7791,1.7997,20706630,0
1992-03-17,1.809,1.8296,1.7997,1.7997,14928841,0
1992-03-18,1.8067,1.8067,1.7494,1.7814,13127210,0
1992-03-19,1.7744,1.7814,1.7242,1.7288,13698715,0
1992-03-20,1.7288,1.7311,1.6806,1.708,25222926,0
1992-03-23,1.708,1.708,1.6942,1.699,5052943,0
1992-03-24,1.7033,1.7242,1.6942,1.699,8882731,0
1992-03-25,1.7012,1.7218,1.6942,1.708,9604083,0
1992-03-26,1.7126,1.7218,1.708,1.7126,5547789,0
1992-03-27,1.708,1.708,1.6667,1.6712,6481719,0
1992-03-30,1.6758,1.7242,1.6758,1.7126,6830183,0
1992-03-31,1.7171,1.7311,1.7126,1.7218,4944925,0
1992-04-01,1.7126,1.7311,1.7012,1.7311,6875497,0
1992-04-02,1.7311,1.7423,1.7242,1.7311,8210168,0
1992-04-03,1.7332,1.7378,1.7126,1.7242,6983516,0
1992-04-06,1.7288,1.7399,1.708,1.7378,7164727,0
1992-04-07,1.7423,1.7423,1.7012,1.7033,3836755,0
1992-04-08,1.7033,1.7033,1.6345,1.6551,12520851,0
1992-04-09,1.6598,1.685,1.6369,1.6735,17054575,0
1992-04-10,1.6758,1.7033,1.6712,1.7033,13388565,0
1992-04-13,1.7033,1.7494,1.699,1.7469,8687580,0
1992-04-14,1.7656,1.8067,1.7608,1.7791,12754334,0
1992-04-15,1.7885,1.832,1.7861,1.8159,9109242,0
1992-04-16,1.8229,1.8229,1.7744,1.7907,8150928,0
1992-04-20,1.7885,1.7885,1.7171,1.7378,8987270,0
1992-04-21,1.7378,1.7378,1.6806,1.699,10210442,0
1992-04-22,1.7033,1.7033,1.6667,1.6828,12761305,0
1992-04-23,1.6895,1.708,1.6598,1.6735,11454522,0
1992-04-24,1.6806,1.685,1.6369,1.6415,7440025,0
1992-04-27,1.5773,1.5773,1.5588,1.5749,41873251,0
1992-04-28,1.5749,1.5773,1.5015,1.5405,28634536,0
1992-04-29,1.5405,1.568,1.5244,1.5541,22501300,0
1992-04-30,1.5588,1.6231,1.5588,1.5978,18103491,0
1992-05-01,1.607,1.6161,1.5449,1.5657,16364574,0
1992-05-04,1.5657,1.6116,1.5588,1.5978,7732747,0
1992-05-05,1.607,1.6438,1.5978,1.6323,12168899,0
1992-05-06,1.646,1.6551,1.6345,1.6438,11318603,0
1992-05-07,1.6415,1.6415,1.6093,1.6276,7115940,0
1992-05-08,1.6345,1.6369,1.6093,1.6231,3118894,0
1992-05-11,1.6276,1.6667,1.6253,1.6645,5885814,0
1992-05-12,1.6667,1.6806,1.6551,1.6806,6439895,0
1992-05-13,1.685,1.685,1.6712,1.6712,5526877,0
1992-05-14,1.6551,1.6598,1.5244,1.5541,24093843,0
1992-05-15,1.5313,1.5449,1.4648,1.4876,36081533,0
1992-05-18,1.4923,1.5541,1.4923,1.5519,15468986,0
1992-05-19,1.5519,1.5703,1.5494,1.5657,7007915,0
1992-05-20,1.5749,1.5749,1.5519,1.5657,8558651,0
1992-05-21,1.5449,1.5449,1.5198,1.5222,10677407,0
1992-05-22,1.5222,1.5405,1.4923,1.5015,10416038,0
1992-05-26,1.5015,1.5174,1.4923,1.5128,8854856,0
1992-05-27,1.5082,1.5104,1.4947,1.5036,5164465,0
1992-05-28,1.4969,1.5015,1.4507,1.4671,16451705,0
1992-05-29,1.4713,1.5015,1.4713,1.4807,14569909,0
1992-06-01,1.483,1.5198,1.4713,1.5082,12736912,0
1992-06-02,1.5082,1.5082,1.483,1.4923,8781674,0
1992-06-03,1.483,1.5174,1.483,1.5036,8677133,0
1992-06-04,1.5174,1.5174,1.4601,1.4601,7568964,0
1992-06-05,1.4531,1.4531,1.4303,1.4463,21009803,0
1992-06-08,1.4555,1.476,1.4531,1.4692,7631691,0
1992-06-09,1.4736,1.4852,1.4507,1.4601,6885944,0
1992-06-10,1.4555,1.4736,1.4463,1.4463,6140207,0
1992-06-11,1.4531,1.483,1.4438,1.4783,4997182,0
1992-06-12,1.49,1.4923,1.4736,1.4736,5993839,0
1992-06-15,1.4601,1.4989,1.4555,1.483,7544569,0
1992-06-16,1.49,1.5036,1.4555,1.4555,5505976,0
1992-06-17,1.4438,1.4438,1.4119,1.4256,9684244,0
1992-06-18,1.4303,1.4531,1.4165,1.4463,6892913,0
1992-06-19,1.4507,1.4625,1.4279,1.4438,7272757,0
1992-06-22,1.4371,1.4463,1.421,1.4416,3697359,0
1992-06-23,1.4416,1.4601,1.4371,1.4531,4690531,0
1992-06-24,1.4555,1.4625,1.4073,1.4165,11454522,0
1992-06-25,1.4279,1.4648,1.4279,1.4625,14301585,0
1992-06-26,1.4648,1.5383,1.4648,1.5267,10872546,0
1992-06-29,1.5198,1.5792,1.5198,1.568,7568964,0
1992-06-30,1.5703,1.607,1.568,1.5909,8701523,0
1992-07-01,1.5956,1.6001,1.5749,1.5956,7840781,0
1992-07-02,1.5839,1.5839,1.5383,1.5519,11649661,0
1992-07-06,1.5519,1.6138,1.5383,1.607,10004837,0
1992-07-07,1.6001,1.6231,1.5313,1.5313,11262838,0
1992-07-08,1.561,1.7033,1.561,1.6942,33422642,0
1992-07-09,1.6575,1.7012,1.6575,1.6828,11635727,0
1992-07-10,1.6895,1.754,1.6895,1.7446,8879244,0
1992-07-13,1.7494,1.7494,1.7194,1.7399,8363499,0
1992-07-14,1.7399,1.7494,1.7218,1.7332,7119431,0
1992-07-15,1.7288,1.7399,1.7288,1.7378,3547521,0
1992-07-16,1.7311,1.7399,1.7126,1.7399,6150660,0
1992-07-17,1.7378,1.7399,1.7126,1.7399,6987007,0
1992-07-20,1.7288,1.7791,1.7103,1.7767,10210442,0
1992-07-21,1.7861,1.7953,1.7791,1.7861,9461215,0
1992-07-22,1.7791,1.7791,1.7288,1.7378,9419392,0
1992-07-23,1.7332,1.7494,1.7288,1.7378,5286427,0
1992-07-24,1.7242,1.7399,1.7194,1.7311,3084043,0
1992-07-27,1.7242,1.7678,1.7242,1.7678,3878575,0
1992-07-28,1.7632,1.7976,1.7608,1.7885,12207229,0
1992-07-29,1.7929,1.8436,1.7929,1.8412,19943465,0
1992-07-30,1.8273,1.8388,1.8184,1.8205,7945325,0
1992-07-31,1.8067,1.8503,1.7861,1.8388,9408932,0
1992-08-03,1.8296,1.8757,1.8273,1.8709,9523936,0
1992-08-04,1.8641,1.8664,1.8252,1.8503,12851906,0
1992-08-05,1.8436,1.8457,1.8343,1.8388,5220221,0
1992-08-06,1.8388,1.8436,1.8252,1.8273,2976007,0
1992-08-07,1.8205,1.8686,1.8205,1.8436,7607291,0
1992-08-10,1.8388,1.8388,1.8067,1.8205,2833133,0
1992-08-11,1.8159,1.8159,1.7929,1.8067,7941835,0
1992-08-12,1.8067,1.8067,1.7721,1.7814,4742801,0
1992-08-13,1.7767,1.8273,1.7767,1.8273,6506106,0
1992-08-14,1.8273,1.8273,1.8019,1.8067,3411614,0
1992-08-17,1.7976,1.8019,1.7791,1.7929,5289911,0
1992-08-18,1.7861,1.8184,1.7767,1.8067,5624454,0
1992-08-19,1.8112,1.8273,1.809,1.8159,4802047,0
1992-08-20,1.8205,1.8252,1.7953,1.7953,5331735,0
1992-08-21,1.7976,1.8112,1.7953,1.8019,8422740,0
1992-08-24,1.7929,1.7953,1.7791,1.7814,5307338,0
1992-08-25,1.7767,1.8112,1.754,1.8112,8659705,0
1992-08-26,1.8067,1.8184,1.7929,1.8112,2714658,0
1992-08-27,1.8067,1.8388,1.8067,1.8252,5965962,0
1992-08-28,1.8296,1.8503,1.8252,1.8436,5704600,0
1992-08-31,1.8457,1.8525,1.8296,1.8525,4805528,0
1992-09-01,1.8525,1.8664,1.8412,1.8664,3031773,0
1992-09-02,1.8664,1.8869,1.8525,1.8847,6060056,0
1992-09-03,1.8825,1.9007,1.8436,1.8641,8307747,0
1992-09-04,1.8525,1.8686,1.8412,1.848,3373280,0
1992-09-08,1.848,1.8734,1.8388,1.8734,5206275,0
1992-09-09,1.8734,1.8917,1.8641,1.8847,4495383,0
1992-09-10,1.8917,1.9215,1.8802,1.9192,11189667,0
1992-09-11,1.9055,1.9262,1.8985,1.9215,9673783,0
1992-09-14,1.9373,1.9811,1.9262,1.9811,11189667,0
1992-09-15,1.9584,1.9651,1.9491,1.9605,8698044,0
1992-09-16,1.9467,1.9811,1.9373,1.9605,10886488,0
1992-09-17,1.9628,1.9859,1.9605,1.9697,6589744,0
1992-09-18,1.9719,1.9719,1.9307,1.9421,8708490,0
1992-09-21,1.8734,1.9765,1.8734,1.9605,30634806,0
1992-09-22,1.9605,1.9605,1.9238,1.9373,7847753,0
1992-09-23,1.9421,2.034,1.9373,2.0063,22166760,0
1992-09-24,2.0063,2.0063,1.9811,1.9883,6513080,0
1992-09-25,1.9883,1.995,1.9421,1.9697,8091679,0
1992-09-28,1.9628,1.9789,1.9605,1.9697,2240723,0
1992-09-29,1.9719,2.0203,1.9584,2.0203,11280270,0
1992-09-30,2.0271,2.0615,2.0271,2.0384,16050953,0
1992-10-01,2.034,2.0384,2.0063,2.018,12381468,0
1992-10-02,2.011,2.0156,1.9859,1.9996,6457317,0
1992-10-05,1.9859,1.995,1.9031,1.9927,14587339,0
1992-10-06,1.9927,1.995,1.9719,1.9765,7453967,0
1992-10-07,1.9811,2.0225,1.9765,2.011,11363909,0
1992-10-08,2.0156,2.0225,2.0041,2.0225,13266602,0
1992-10-09,2.0156,2.0156,1.9835,1.9927,6185506,0
1992-10-12,1.9996,2.0063,1.9883,1.995,10241798,0
1992-10-13,1.9996,2.018,1.9697,1.9811,8607436,0
1992-10-14,1.9811,1.9996,1.9584,1.9605,6168078,0
1992-10-15,1.9605,2.0203,1.9467,2.011,17615625,0
1992-10-16,2.0041,2.0063,1.9811,1.9927,10123321,0
1992-10-19,1.9859,2.011,1.9811,1.9996,5492031,0
1992-10-20,2.0203,2.0271,2.0041,2.0156,7645635,0
1992-10-21,2.018,2.0225,2.0063,2.0156,4112048,0
1992-10-22,2.0203,2.0203,1.9859,2.0019,3373280,0
1992-10-23,1.9996,2.0019,1.9811,1.9883,3892515,0
1992-10-26,1.9927,1.9927,1.9789,1.9811,2529965,0
1992-10-27,1.9765,1.9789,1.9421,1.9719,11816924,0
1992-10-28,1.9651,1.9996,1.9628,1.9883,6844133,0
1992-10-29,1.9927,1.9927,1.9765,1.9859,3822822,0
1992-10-30,1.9811,2.0063,1.9697,1.9996,5711573,0
1992-11-02,2.0041,2.0662,2.0041,2.0501,10503166,0
1992-11-03,2.0568,2.1143,2.0384,2.1119,15089148,0
1992-11-04,2.1076,2.1143,2.0821,2.0821,6244747,0
1992-11-05,2.0913,2.0913,2.0662,2.073,3028281,0
1992-11-06,2.0775,2.1465,2.0775,2.1443,12688134,0
1992-11-09,2.135,2.1649,2.1281,2.1532,5453694,0
1992-11-10,2.1465,2.1741,2.1327,2.1649,4711433,0
1992-11-11,2.1579,2.1764,2.1532,2.1603,14639605,0
1992-11-12,2.1649,2.1741,2.1603,2.1741,4206133,0
1992-11-13,2.1809,2.2132,2.1764,2.1923,13705679,0
1992-11-16,2.2039,2.2292,2.197,2.2062,6321413,0
1992-11-17,2.2199,2.2453,2.2199,2.2383,12510398,0
1992-11-18,2.2383,2.2521,2.2062,2.2361,12144500,0
1992-11-19,2.2361,2.2453,2.2361,2.2383,5784757,0
1992-11-20,2.2543,2.2591,2.2429,2.2543,6896399,0
1992-11-23,2.2474,2.2704,2.2383,2.2679,5509462,0
1992-11-24,2.2728,2.3164,2.2728,2.2774,9687720,0
1992-11-25,2.2819,2.2819,2.2314,2.2383,7778047,0
1992-11-27,2.2453,2.2658,2.2453,2.2474,4767196,0
1992-11-30,2.2361,2.2361,2.2062,2.2132,11269818,0
1992-12-01,2.2085,2.2222,2.1741,2.1764,7541091,0
1992-12-02,2.1764,2.1764,2.1304,2.1397,10694823,0
1992-12-03,2.1443,2.1603,2.1443,2.1465,9949079,0
1992-12-04,2.1489,2.19,2.1443,2.1741,9206825,0
1992-12-07,2.1764,2.2085,2.1672,2.2085,8116081,0
1992-12-08,2.2039,2.2062,2.1877,2.1948,10834219,0
1992-12-09,2.1948,2.2176,2.1832,2.2176,19933003,0
1992-12-10,2.2176,2.2566,2.2107,2.2338,8255469,0
1992-12-11,2.2292,2.2566,2.2246,2.2453,3244347,0
1992-12-14,2.2405,2.2521,2.2292,2.2361,8185768,0
1992-12-15,2.2453,2.3026,2.2453,2.2864,10750580,0
1992-12-16,2.2864,2.3164,2.2637,2.2796,8196223,0
1992-12-17,2.2796,2.3049,2.2796,2.2796,12566164,0
1992-12-18,2.2889,2.3026,2.2521,2.2728,15782624,0
1992-12-21,2.2679,2.2679,2.2246,2.2246,7150782,0
1992-12-22,2.2107,2.2314,2.1923,2.2107,9649389,0
1992-12-23,2.2107,2.2176,2.1672,2.1718,9882871,0
1992-12-24,2.1764,2.1877,2.1718,2.1788,5251579,0
1992-12-28,2.1832,2.1948,2.1532,2.1555,10262712,0
1992-12-29,2.1603,2.1788,2.1555,2.1555,7715327,0
1992-12-30,2.1603,2.1764,2.1509,2.1603,5920653,0
1992-12-31,2.1718,2.1718,2.135,2.135,5505976,0
1993-01-04,2.1397,2.1489,2.1281,2.1397,6704744,0
1993-01-05,2.135,2.1374,2.0983,2.0983,6453840,0
1993-01-06,2.1029,2.1189,2.0686,2.0868,12799638,0
1993-01-07,2.0936,2.135,2.0936,2.1029,7746690,0
1993-01-08,2.096,2.096,2.0225,2.0568,17584250,0
1993-01-11,2.0639,2.0983,2.0593,2.0913,5356130,0
1993-01-12,2.0913,2.1029,2.0593,2.0799,9593636,0
1993-01-13,2.0753,2.1211,2.0753,2.1119,7453967,0
1993-01-14,2.1189,2.2246,2.1189,2.2176,15887162,0
1993-01-15,2.2498,2.2498,2.1788,2.19,10457858,0
1993-01-18,2.1832,2.1877,2.1672,2.1718,5429301,0
1993-01-19,2.1764,2.1764,2.1509,2.1603,9698176,0
1993-01-20,2.1649,2.19,2.1509,2.1672,10043174,0
1993-01-21,2.1718,2.1718,2.1603,2.1672,8729404,0
1993-01-22,2.1718,2.1718,2.1189,2.1211,5572187,0
1993-01-25,2.1259,2.1397,2.1189,2.1211,4551139,0
1993-01-26,2.1259,2.1509,2.1211,2.1259,5084308,0
1993-01-27,2.1281,2.1281,2.0568,2.0799,6443382,0
1993-01-28,2.0868,2.1076,2.0639,2.0821,18859693,0
1993-01-29,2.0913,2.0983,2.0753,2.0983,4080688,0
1993-02-01,2.1189,2.1718,2.1119,2.1649,7415638,0
1993-02-02,2.1718,2.1788,2.1281,2.1788,4582507,0
1993-02-03,2.1923,2.2107,2.19,2.2107,6335352,0
1993-02-04,2.2246,2.2679,2.2176,2.2566,9070911,0
1993-02-05,2.2614,2.2956,2.1788,2.1877,13813716,0
1993-02-08,2.1718,2.1764,2.1076,2.1076,13412968,0
1993-02-09,2.0639,2.0983,2.0523,2.096,11900563,0
1993-02-10,2.0913,2.0913,2.0568,2.0821,14406132,0
1993-02-11,2.0913,2.1374,2.0913,2.1211,5575665,0
1993-02-12,2.1211,2.1281,2.1098,2.1119,6429439,0
1993-02-16,1.8503,1.9055,1.8503,1.8779,39629047,0
1993-02-17,1.8847,1.9285,1.8503,1.8618,26101092,0
1993-02-18,1.8893,1.8893,1.8388,1.8503,15939434,0
1993-02-19,1.848,1.8503,1.8184,1.8229,9827115,0
1993-02-22,1.809,1.809,1.685,1.6966,15113542,0
1993-02-23,1.7103,1.7885,1.6575,1.7814,32178569,0
1993-02-24,1.7885,1.8365,1.7885,1.8273,15029902,0
1993-02-25,1.8296,1.8365,1.8136,1.8296,8534251,0
1993-02-26,1.8457,1.8847,1.8436,1.8549,9293942,0
1993-03-01,1.8549,1.8709,1.848,1.8709,9161516,0
1993-03-02,1.8869,1.956,1.8825,1.956,12475551,0
1993-03-03,1.9584,1.9605,1.9238,1.9262,13311899,0
1993-03-04,1.9168,1.9168,1.8273,1.8436,18859693,0
1993-03-05,1.8596,1.8596,1.8136,1.8136,12705548,0
1993-03-08,1.8205,1.8917,1.8205,1.8917,10761040,0
1993-03-09,1.8917,1.9031,1.8525,1.8847,17322896,0
1993-03-10,1.8847,1.9215,1.8847,1.9192,8691071,0
1993-03-11,1.9238,1.9285,1.8779,1.8779,7429577,0
1993-03-12,1.8779,1.8779,1.8296,1.8503,9705147,0
1993-03-15,1.8847,1.9973,1.8847,1.9697,23355073,0
1993-03-16,1.9765,2.018,1.9651,1.9651,13050545,0
1993-03-17,1.9651,1.9651,1.9352,1.9467,6443382,0
1993-03-18,1.9605,1.9973,1.9605,1.9811,5035524,0
1993-03-19,1.9927,1.9927,1.9628,1.9651,6314440,0
1993-03-22,1.9584,1.9996,1.9467,1.9973,5234159,0
1993-03-23,1.9927,2.0086,1.9765,1.9789,5063407,0
1993-03-24,1.9811,2.0041,1.9741,2.0041,5931115,0
1993-03-25,2.0133,2.0501,2.0041,2.0295,7433060,0
1993-03-26,2.0295,2.0295,1.9605,1.9651,7568964,0
1993-03-29,1.9697,1.9927,1.9605,1.9651,4178262,0
1993-03-30,1.9536,1.9927,1.9536,1.9811,3153741,0
1993-03-31,1.9883,2.0086,1.9741,1.9765,5711573,0
1993-04-01,1.9741,1.9765,1.9467,1.9491,7352907,0
1993-04-02,1.9421,1.9421,1.9055,1.9123,12904184,0
1993-04-05,1.9123,1.9192,1.8825,1.8962,11140878,0
1993-04-06,1.8962,1.9076,1.7976,1.7976,16103221,0
1993-04-07,1.8112,1.8686,1.8112,1.8641,13329326,0
1993-04-08,1.8686,1.8779,1.8343,1.8457,9001219,0
1993-04-12,1.8503,1.9031,1.8503,1.8962,4924003,0
1993-04-13,1.9146,1.9491,1.9146,1.9307,9736501,0
1993-04-14,1.9352,1.9373,1.8893,1.8962,4014477,0
1993-04-15,1.9031,1.9123,1.8893,1.8962,4512813,0
1993-04-16,1.9031,1.9031,1.8664,1.8734,4673107,0
1993-04-19,1.8779,1.8893,1.8205,1.8388,12932063,0
1993-04-20,1.8296,1.8572,1.8112,1.8503,8750310,0
1993-04-21,1.8457,1.8825,1.8457,1.8572,7886091,0
1993-04-22,1.8572,1.8618,1.8184,1.8184,9468172,0
1993-04-23,1.8067,1.8184,1.7929,1.8112,9792262,0
1993-04-26,1.809,1.8273,1.7885,1.8112,7349424,0
1993-04-27,1.8112,1.8159,1.7976,1.809,6342321,0
1993-04-28,1.809,1.809,1.7678,1.8067,15974289,0
1993-04-29,1.8067,1.8067,1.7678,1.7767,15015975,0
1993-04-30,1.7814,1.7861,1.7469,1.7608,15204144,0
1993-05-03,1.7678,1.8112,1.7608,1.7976,14995054,0
1993-05-04,1.7976,1.7976,1.7608,1.7814,13768410,0
1993-05-05,1.7885,1.8159,1.7721,1.8019,12970394,0
1993-05-06,1.7976,1.7976,1.7791,1.7885,8541215,0
1993-05-07,1.7791,1.8252,1.7791,1.8252,8649258,0
1993-05-10,1.8388,1.8917,1.8388,1.8802,11308152,0
1993-05-11,1.8847,1.9055,1.8664,1.9055,7321546,0
1993-05-12,1.8962,1.9352,1.8917,1.9215,7920940,0
1993-05-13,1.9076,1.9076,1.8734,1.8779,6091417,0
1993-05-14,1.8802,1.8893,1.8734,1.8847,2819193,0
1993-05-17,1.8917,1.9031,1.8686,1.8917,3610248,0
1993-05-18,1.9055,1.9192,1.9031,1.9192,8373955,0
1993-05-19,1.9352,1.9927,1.9123,1.9741,11586933,0
1993-05-20,1.9789,1.9883,1.9421,1.9467,7042767,0
1993-05-21,1.9444,1.9467,1.8664,1.8847,18173186,0
1993-05-24,1.8825,1.9285,1.8664,1.9285,18389245,0
1993-05-25,1.9285,1.9285,1.8893,1.9076,5317797,0
1993-05-26,1.9031,1.9307,1.9031,1.9238,7234422,0
1993-05-27,1.9307,1.9352,1.9076,1.9215,7481849,0
1993-05-28,1.9031,1.9192,1.8412,1.8686,13064481,0
1993-06-01,1.8779,1.9285,1.8734,1.9238,6290053,0
1993-06-02,1.9215,1.9215,1.8734,1.8847,4812498,0
1993-06-03,1.8847,1.8962,1.8664,1.8686,4247965,0
1993-06-04,1.8572,1.8641,1.809,1.8296,8753799,0
1993-06-07,1.8273,1.8343,1.8043,1.809,9684244,0
1993-06-08,1.8184,1.8436,1.7721,1.7721,12419800,0
1993-06-09,1.7791,1.8296,1.7608,1.7907,14273707,0
1993-06-10,1.7907,1.7997,1.7744,1.7791,13054032,0
1993-06-11,1.7791,1.7861,1.7033,1.7721,31422367,0
1993-06-14,1.7791,1.7885,1.7608,1.7608,5039006,0
1993-06-15,1.7587,1.7587,1.7055,1.7218,27136077,0
1993-06-16,1.7264,1.7469,1.7218,1.7399,8394864,0
1993-06-17,1.7332,1.7423,1.7218,1.7311,8579561,0
1993-06-18,1.7332,1.7399,1.5792,1.6048,9335754,0
1993-06-21,1.4807,1.5449,1.4671,1.4969,59227515,0
1993-06-22,1.5036,1.5104,1.4671,1.4736,30004062,0
1993-06-23,1.476,1.4807,1.4098,1.4098,32168121,0
1993-06-24,1.4232,1.4256,1.4002,1.4002,29648611,0
1993-06-25,1.405,1.4625,1.405,1.4578,20124667,0
1993-06-28,1.4625,1.476,1.4555,1.4578,18587877,0
1993-06-29,1.4486,1.4555,1.4165,1.4232,18361371,0
1993-06-30,1.4279,1.4349,1.4142,1.4256,10952702,0
1993-07-01,1.4232,1.4371,1.405,1.4098,12660257,0
1993-07-02,1.405,1.4256,1.3888,1.4142,17277593,0
1993-07-06,1.4098,1.4232,1.3958,1.405,15956864,0
1993-07-07,1.3958,1.4142,1.3958,1.4098,11283761,0
1993-07-08,1.4416,1.4555,1.4098,1.4486,49048451,0
1993-07-09,1.4486,1.4531,1.4186,1.4256,30599952,0
1993-07-12,1.4256,1.4371,1.4098,1.4371,14301585,0
1993-07-13,1.4416,1.4438,1.4256,1.4349,12283890,0
1993-07-14,1.4531,1.4876,1.4416,1.4736,18270758,0
1993-07-15,1.476,1.5015,1.4713,1.4923,13102815,0
1993-07-16,1.4923,1.4969,1.476,1.476,8903649,0
1993-07-19,1.4807,1.4807,1.4438,1.4625,8035922,0
1993-07-20,1.4555,1.4625,1.4416,1.4555,12217682,0
1993-07-21,1.4555,1.4648,1.4279,1.4438,8286831,0
1993-07-22,1.4531,1.4531,1.4326,1.4371,6091417,0
1993-07-23,1.4371,1.4438,1.4279,1.4371,16573668,0
1993-07-26,1.4416,1.4416,1.4279,1.4371,9509998,0
1993-07-27,1.4371,1.4625,1.4371,1.4486,8656227,0
1993-07-28,1.4486,1.4486,1.4186,1.4349,8659705,0
1993-07-29,1.4416,1.4531,1.4326,1.4486,6903373,0
1993-07-30,1.4555,1.4578,1.4416,1.4555,5059914,0
1993-08-02,1.4625,1.4736,1.4578,1.4625,5237645,0
1993-08-03,1.4671,1.4876,1.4555,1.4578,9339235,0
1993-08-04,1.4555,1.4578,1.4416,1.4438,3906448,0
1993-08-05,1.4438,1.4438,1.4256,1.4256,6499137,0
1993-08-06,1.4371,1.4555,1.4326,1.4438,4652194,0
1993-08-09,1.4438,1.4555,1.4256,1.4256,3425548,0
1993-08-10,1.4256,1.4279,1.3751,1.3751,11294214,0
1993-08-11,1.3751,1.3751,1.2787,1.2903,40970701,0
1993-08-12,1.2926,1.3312,1.2926,1.3292,19197724,0
1993-08-13,1.3292,1.3546,1.3292,1.35,14618705,0
1993-08-16,1.35,1.3958,1.35,1.3888,12803118,0
1993-08-17,1.3958,1.3958,1.3705,1.3705,8760771,0
1993-08-18,1.3751,1.3844,1.3613,1.3775,15514283,0
1993-08-19,1.359,1.4098,1.3382,1.4098,13702198,0
1993-08-20,1.4098,1.4165,1.3958,1.405,10544984,0
1993-08-23,1.405,1.4416,1.3958,1.4371,9349693,0
1993-08-24,1.4371,1.4648,1.4186,1.4648,7701389,0
1993-08-25,1.4578,1.4625,1.4256,1.4279,11576472,0
1993-08-26,1.4279,1.4279,1.405,1.4186,6345808,0
1993-08-27,1.4186,1.4186,1.3681,1.3799,12621916,0
1993-08-30,1.3775,1.3888,1.3453,1.3775,8844404,0
1993-08-31,1.3844,1.4142,1.3775,1.3934,7042767,0
1993-09-01,1.3888,1.405,1.3751,1.4002,13482661,0
1993-09-02,1.405,1.405,1.3888,1.3888,11168754,0
1993-09-03,1.3823,1.3823,1.35,1.3523,11092086,0
1993-09-07,1.359,1.3775,1.327,1.3292,9959535,0
1993-09-08,1.3382,1.35,1.3085,1.327,13277054,0
1993-09-09,1.3292,1.3569,1.3179,1.3523,7175180,0
1993-09-10,1.3523,1.3569,1.3292,1.3453,14329458,0
1993-09-13,1.3382,1.3569,1.3337,1.3337,11318603,0
1993-09-14,1.3179,1.3202,1.2879,1.2993,28763471,0
1993-09-15,1.2857,1.2857,1.2603,1.2649,29477852,0
1993-09-16,1.2696,1.2696,1.2144,1.226,35618056,0
1993-09-17,1.2304,1.2627,1.2304,1.2465,22051757,0
1993-09-20,1.226,1.2304,1.1683,1.2006,41137968,0
1993-09-21,1.1869,1.1915,1.141,1.1662,36339409,0
1993-09-22,1.1683,1.1801,1.148,1.1754,24442318,0
1993-09-23,1.1778,1.2144,1.1754,1.2075,14200521,0
1993-09-24,1.2075,1.2144,1.1938,1.2122,11900563,0
1993-09-27,1.2122,1.2396,1.2122,1.2236,7764108,0
1993-09-28,1.2304,1.2304,1.1961,1.2006,15409745,0
1993-09-29,1.2006,1.2075,1.1571,1.1662,18539092,0
1993-09-30,1.1662,1.1801,1.1616,1.1683,9509998,0
1993-10-01,1.1683,1.1869,1.1683,1.1869,7426084,0
1993-10-04,1.1869,1.2304,1.1869,1.2236,11140878,0
1993-10-05,1.2213,1.2304,1.1846,1.1938,15953381,0
1993-10-06,1.1801,1.1869,1.1616,1.1754,21877526,0
1993-10-07,1.1778,1.1801,1.1683,1.1683,14374760,0
1993-10-08,1.1754,1.1778,1.1662,1.1683,12747371,0
1993-10-11,1.1731,1.2052,1.1683,1.2006,15472478,0
1993-10-12,1.2006,1.2122,1.1754,1.1754,14698849,0
1993-10-13,1.1801,1.1869,1.1731,1.1754,8847896,0
1993-10-14,1.1754,1.2052,1.1754,1.2052,13841593,0
1993-10-15,1.2168,1.2857,1.2144,1.2603,28861045,0
1993-10-18,1.2603,1.2603,1.2441,1.2512,8917585,0
1993-10-19,1.2465,1.2512,1.2075,1.226,13803258,0
1993-10-20,1.226,1.2536,1.2213,1.2352,8809556,0
1993-10-21,1.2396,1.2441,1.226,1.2441,8677133,0
1993-10-22,1.2465,1.2536,1.2144,1.2144,8241531,0
1993-10-25,1.1961,1.2052,1.1869,1.2006,15859283,0
1993-10-26,1.2122,1.2441,1.2122,1.2213,9924692,0
1993-10-27,1.2213,1.2352,1.2168,1.2236,9391506,0
1993-10-28,1.2304,1.2441,1.2304,1.2441,8220624,0
1993-10-29,1.2465,1.2603,1.2327,1.2558,8649258,0
1993-11-01,1.2558,1.3478,1.2558,1.3478,22232974,0
1993-11-02,1.3382,1.3958,1.3382,1.3888,27331225,0
1993-11-03,1.3934,1.3979,1.3453,1.35,16639884,0
1993-11-04,1.35,1.3569,1.3109,1.3179,13750983,0
1993-11-05,1.3179,1.3613,1.3109,1.3569,11353455,0
1993-11-08,1.3613,1.3866,1.35,1.3728,8360007,0
1993-11-09,1.3888,1.4119,1.3823,1.3888,12893734,0
1993-11-10,1.3613,1.3681,1.3382,1.3523,23494461,0
1993-11-11,1.3523,1.3523,1.3246,1.3337,9018641,0
1993-11-12,1.3407,1.3407,1.3037,1.3085,13311899,0
1993-11-15,1.3085,1.3202,1.2879,1.2879,22368873,0
1993-11-16,1.2903,1.3085,1.2696,1.3085,11471926,0
1993-11-17,1.3131,1.3246,1.2949,1.3037,8150928,0
1993-11-18,1.2993,1.3037,1.2879,1.3037,5910203,0
1993-11-19,1.3037,1.3179,1.2903,1.3131,8760771,0
1993-11-22,1.3037,1.3131,1.3016,1.3109,7649125,0
1993-11-23,1.3109,1.3109,1.2741,1.2903,8743343,0
1993-11-24,1.2949,1.2993,1.2787,1.2857,5645360,0
1993-11-26,1.2879,1.2879,1.2627,1.2696,3432517,0
1993-11-29,1.2696,1.2718,1.2512,1.2558,6722157,0
1993-11-30,1.2465,1.2558,1.2396,1.2441,7861691,0
1993-12-01,1.2536,1.2627,1.2512,1.2558,9220757,0
1993-12-02,1.2558,1.2627,1.2441,1.2536,5826575,0
1993-12-03,1.2603,1.2603,1.2441,1.2465,6014746,0
1993-12-06,1.2465,1.2512,1.2281,1.2374,7865170,0
1993-12-07,1.1938,1.226,1.1869,1.2144,28216363,0
1993-12-08,1.2191,1.2281,1.2052,1.2236,9496057,0
1993-12-09,1.2191,1.2352,1.2122,1.2191,17688807,0
1993-12-10,1.2122,1.2191,1.1869,1.1892,24717622,0
1993-12-13,1.1961,1.1983,1.1731,1.1754,19068779,0
1993-12-14,1.1731,1.1869,1.1638,1.1638,22455996,0
1993-12-15,1.1731,1.2052,1.1683,1.2028,21093449,0
1993-12-16,1.2052,1.2236,1.1869,1.1961,19030451,0
1993-12-17,1.1938,1.1961,1.1683,1.1731,28787861,0
1993-12-20,1.1731,1.1801,1.1595,1.1638,21180565,0
1993-12-21,1.1548,1.1595,1.125,1.1294,47410589,0
1993-12-22,1.1271,1.1683,1.1271,1.1638,18375306,0
1993-12-23,1.1662,1.1983,1.1662,1.1961,16099736,0
1993-12-27,1.1983,1.1983,1.1846,1.1892,6533983,0
1993-12-28,1.1892,1.1938,1.1754,1.1801,7976683,0
1993-12-29,1.1892,1.1961,1.1754,1.1892,11513752,0
1993-12-30,1.1892,1.2075,1.1869,1.1961,9597122,0
1993-12-31,1.1938,1.2144,1.1938,1.2052,6565346,0
1994-01-03,1.2075,1.2281,1.2052,1.2191,13001753,0
1994-01-04,1.226,1.2787,1.2191,1.2718,29178155,0
1994-01-05,1.2787,1.2787,1.2465,1.2649,13911286,0
1994-01-06,1.2718,1.2741,1.2582,1.2649,11844811,0
1994-01-07,1.2833,1.2903,1.2672,1.2833,16361096,0
1994-01-10,1.2903,1.3109,1.2879,1.3037,15496865,0
1994-01-11,1.3037,1.3037,1.2833,1.3037,14677938,0
1994-01-12,1.3037,1.343,1.2879,1.343,24933684,0
1994-01-13,1.3292,1.35,1.3224,1.3478,26470479,0
1994-01-14,1.3478,1.3775,1.343,1.3613,16298369,0
1994-01-17,1.3569,1.3569,1.35,1.3523,12607974,0
1994-01-18,1.3569,1.3705,1.343,1.3478,18758638,0
1994-01-19,1.343,1.343,1.3202,1.336,15273847,0
1994-01-20,1.336,1.3775,1.3312,1.3681,11039816,0
1994-01-21,1.3705,1.3705,1.35,1.3523,6809277,0
1994-01-24,1.3478,1.3523,1.336,1.3478,5091280,0
1994-01-25,1.3382,1.3478,1.3224,1.3292,5342191,0
1994-01-26,1.327,1.3382,1.327,1.3312,4328113,0
1994-01-27,1.327,1.3292,1.2971,1.3016,8590006,0
1994-01-28,1.3016,1.3179,1.2971,1.3085,7446997,0
1994-01-31,1.3109,1.3382,1.2971,1.3037,14312041,0
1994-02-01,1.3109,1.3131,1.2971,1.3085,6248229,0
1994-02-02,1.3085,1.336,1.2971,1.3085,13350239,0
1994-02-03,1.3037,1.3202,1.2971,1.3131,7778047,0
1994-02-04,1.3131,1.343,1.3109,1.3179,12074803,0
1994-02-07,1.2903,1.3109,1.2741,1.3037,15061268,0
1994-02-08,1.3085,1.3109,1.2971,1.3085,8189260,0
1994-02-09,1.3131,1.3312,1.3109,1.3292,10353317,0
1994-02-10,1.3292,1.3292,1.3109,1.3131,5241130,0
1994-02-11,1.3037,1.3179,1.2903,1.3037,5018096,0
1994-02-14,1.3037,1.3131,1.2971,1.3085,10081502,0
1994-02-15,1.3037,1.3179,1.3016,1.3131,3679926,0
1994-02-16,1.3202,1.343,1.3179,1.336,5777783,0
1994-02-17,1.3312,1.343,1.327,1.3382,8534251,0
1994-02-18,1.343,1.3569,1.3312,1.336,9969985,0
1994-02-22,1.336,1.35,1.3292,1.3312,6457317,0
1994-02-23,1.3382,1.35,1.3292,1.3478,12594037,0
1994-02-24,1.3382,1.3382,1.3131,1.3131,15549138,0
1994-02-25,1.3202,1.327,1.3131,1.3179,6774435,0
1994-02-28,1.3179,1.3569,1.3179,1.35,19964369,0
1994-03-01,1.343,1.3478,1.3224,1.3478,13155091,0
1994-03-02,1.3224,1.3523,1.3224,1.343,12465097,0
1994-03-03,1.336,1.336,1.3179,1.3224,12214190,0
1994-03-04,1.327,1.3523,1.3202,1.3523,13615079,0
1994-03-07,1.35,1.405,1.35,1.3958,22783569,0
1994-03-08,1.4165,1.4555,1.4142,1.4326,38161958,0
1994-03-09,1.4186,1.4232,1.3888,1.4165,13130693,0
1994-03-10,1.4073,1.4098,1.3681,1.3799,10848156,0
1994-03-11,1.3866,1.3934,1.3705,1.3866,6502621,0
1994-03-14,1.3844,1.405,1.3751,1.4002,6669892,0
1994-03-15,1.3934,1.4256,1.3775,1.4256,10186044,0
1994-03-16,1.4783,1.5289,1.4783,1.5036,49271467,0
1994-03-17,1.5036,1.5036,1.4783,1.4923,15221568,0
1994-03-18,1.4947,1.4989,1.4852,1.4947,10301050,0
1994-03-21,1.4989,1.5104,1.4923,1.5036,5596576,0
1994-03-22,1.4989,1.5289,1.4989,1.5198,11402239,0
1994-03-23,1.5174,1.5174,1.4852,1.4852,5899755,0
1994-03-24,1.49,1.49,1.4555,1.4648,7391241,0
1994-03-25,1.4648,1.4736,1.4531,1.4601,3739172,0
1994-03-28,1.4601,1.4692,1.4531,1.4555,9388029,0
1994-03-29,1.4601,1.4625,1.4303,1.4395,13479167,0
1994-03-30,1.4395,1.4395,1.3866,1.3888,12621916,0
1994-03-31,1.4098,1.4098,1.3681,1.3866,14521132,0
1994-04-04,1.3751,1.3934,1.3681,1.3775,13775384,0
1994-04-05,1.3866,1.4002,1.3844,1.3866,8938492,0
1994-04-06,1.3934,1.4438,1.3751,1.4303,16455181,0
1994-04-07,1.4326,1.5036,1.4303,1.4989,11210571,0
1994-04-08,1.49,1.5383,1.4852,1.5198,22989172,0
1994-04-11,1.5244,1.5289,1.5036,1.5198,7485333,0
1994-04-12,1.5174,1.5289,1.5036,1.5082,8739857,0
1994-04-13,1.5036,1.5313,1.483,1.4852,13792799,0
1994-04-14,1.4736,1.4736,1.4463,1.4736,8116081,0
1994-04-15,1.4736,1.4736,1.4601,1.4692,4415235,0
1994-04-18,1.4692,1.4736,1.4142,1.4186,6673377,0
1994-04-19,1.4142,1.4326,1.4002,1.4098,14514149,0
1994-04-20,1.4002,1.4165,1.3888,1.4002,7593353,0
1994-04-21,1.4142,1.4326,1.405,1.4142,8537739,0
1994-04-22,1.4142,1.4303,1.4142,1.4186,5105213,0
1994-04-25,1.4256,1.4256,1.4142,1.4256,2390565,0
1994-04-26,1.4232,1.4232,1.4073,1.4142,2742526,0
1994-04-28,1.4142,1.4256,1.4002,1.4098,11649661,0
1994-04-29,1.405,1.4165,1.4002,1.405,3296603,0
1994-05-02,1.4098,1.4186,1.3958,1.4098,7276246,0
1994-05-03,1.4098,1.4142,1.405,1.4098,4160841,0
1994-05-04,1.4098,1.4098,1.4002,1.4073,7858207,0
1994-05-05,1.405,1.4073,1.3934,1.3958,2446323,0
1994-05-06,1.3888,1.4002,1.3866,1.3958,5896259,0
1994-05-09,1.4073,1.4326,1.4073,1.4142,7966236,0
1994-05-10,1.4531,1.4601,1.4349,1.4507,13029631,0
1994-05-11,1.4349,1.4438,1.4303,1.4395,8039417,0
1994-05-12,1.4507,1.4852,1.4438,1.4692,7185637,0
1994-05-13,1.4736,1.5174,1.4625,1.5082,10489216,0
1994-05-16,1.5082,1.5104,1.4923,1.4923,12796150,0
1994-05-17,1.4736,1.4923,1.4736,1.483,4317654,0
1994-05-18,1.4923,1.5082,1.4852,1.5082,10795888,0
1994-05-19,1.5082,1.5886,1.5082,1.5792,22180706,0
1994-05-20,1.5541,1.5588,1.5174,1.5472,19260442,0
1994-05-23,1.5472,1.6048,1.5405,1.5932,16894267,0
1994-05-24,1.5932,1.6184,1.5703,1.5862,8168346,0
1994-05-25,1.5773,1.5886,1.561,1.5773,16071859,0
1994-05-26,1.5773,1.5792,1.5588,1.5703,5160978,0
1994-05-27,1.561,1.5703,1.5541,1.5541,9367115,0
1994-05-31,1.5588,1.5588,1.5383,1.5426,7182150,0
1994-06-01,1.5383,1.5383,1.5198,1.5198,10234830,0
1994-06-02,1.5289,1.5289,1.5082,1.5104,7088059,0
1994-06-03,1.5036,1.5198,1.4947,1.5151,11820412,0
1994-06-06,1.5198,1.5313,1.49,1.49,7805928,0
1994-06-07,1.483,1.4923,1.476,1.4876,17298496,0
1994-06-08,1.5036,1.5588,1.4969,1.5566,12994796,0
1994-06-09,1.5519,1.561,1.5494,1.5519,5948542,0
1994-06-10,1.5588,1.5816,1.5519,1.5657,6673377,0
1994-06-13,1.5588,1.5588,1.5405,1.5426,3976147,0
1994-06-14,1.5494,1.5956,1.5494,1.5726,9447267,0
1994-06-15,1.5726,1.5816,1.5426,1.5519,6896399,0
1994-06-16,1.5494,1.5588,1.5426,1.5566,7446997,0
1994-06-17,1.5519,1.5566,1.5426,1.5494,8032440,0
1994-06-20,1.5426,1.5494,1.5267,1.5426,4251447,0
1994-06-21,1.5405,1.5472,1.5313,1.5426,5262030,0
1994-06-22,1.5426,1.568,1.5405,1.5519,5955502,0
1994-06-23,1.5588,1.5588,1.5335,1.5383,10179077,0
1994-06-24,1.5405,1.5405,1.5104,1.5104,4603401,0
1994-06-27,1.5036,1.5036,1.476,1.5015,11973742,0
1994-06-28,1.4969,1.5104,1.4923,1.4923,6777923,0
1994-06-29,1.4876,1.5426,1.4876,1.5335,9370602,0
1994-06-30,1.5494,1.5726,1.5494,1.568,6446862,0
1994-07-01,1.5726,1.607,1.5726,1.5956,8847896,0
1994-07-05,1.6025,1.607,1.5886,1.5909,9408932,0
1994-07-06,1.5886,1.5886,1.5566,1.5566,8238051,0
1994-07-07,1.5494,1.5773,1.5313,1.5773,11635727,0
1994-07-08,1.6231,1.6415,1.6161,1.6323,23525831,0
1994-07-11,1.6345,1.6621,1.6276,1.6483,16155496,0
1994-07-12,1.6415,1.6415,1.6116,1.6276,8966370,0
1994-07-13,1.6369,1.6551,1.6323,1.6323,10234830,0
1994-07-14,1.6369,1.646,1.6345,1.6415,8774714,0
1994-07-15,1.6415,1.6415,1.6025,1.607,14012351,0
1994-07-18,1.607,1.6369,1.607,1.6323,11527691,0
1994-07-19,1.6369,1.6645,1.6369,1.6529,11719358,0
1994-07-20,1.6575,1.6758,1.6551,1.6621,15399294,0
1994-07-21,1.6575,1.6575,1.6415,1.6415,6331864,0
1994-07-22,1.6345,1.6345,1.607,1.607,5847477,0
1994-07-25,1.5978,1.6184,1.5978,1.6161,9405455,0
1994-07-26,1.6116,1.6184,1.6025,1.6184,4913557,0
1994-07-27,1.6161,1.6621,1.6161,1.6551,8670167,0
1994-07-28,1.6483,1.6483,1.6253,1.6345,4038873,0
1994-07-29,1.6345,1.6345,1.6161,1.6161,5199307,0
1994-08-01,1.6231,1.6323,1.6161,1.6276,3575403,0
1994-08-02,1.6369,1.646,1.6253,1.6323,5181885,0
1994-08-03,1.6276,1.6667,1.6276,1.6645,4470986,0
1994-08-04,1.6712,1.6942,1.6712,1.6806,10538009,0
1994-08-05,1.6758,1.7012,1.6667,1.6942,4930987,0
1994-08-08,1.6873,1.6966,1.6758,1.6828,6582771,0
1994-08-09,1.6758,1.6942,1.6667,1.6873,11388302,0
1994-08-10,1.6919,1.6919,1.6667,1.6806,13001753,0
1994-08-11,1.6735,1.6873,1.6621,1.6712,6474741,0
1994-08-12,1.6758,1.7012,1.6735,1.6806,11621776,0
1994-08-15,1.6873,1.6873,1.6758,1.6806,6697768,0
1994-08-16,1.7012,1.7332,1.6942,1.7332,19535744,0
1994-08-17,1.7218,1.7242,1.7055,1.7171,11949343,0
1994-08-18,1.7103,1.7126,1.7012,1.7055,6872014,0
1994-08-19,1.6276,1.6966,1.6276,1.6942,24250666,0
1994-08-22,1.6828,1.6942,1.6758,1.6873,3286152,0
1994-08-23,1.6806,1.7264,1.6806,1.7126,7743208,0
1994-08-24,1.7171,1.7423,1.7126,1.7378,11398754,0
1994-08-25,1.7378,1.7494,1.7171,1.7242,6673377,0
1994-08-26,1.7332,1.7399,1.6873,1.7126,5690666,0
1994-08-29,1.7103,1.7126,1.6966,1.7012,8558651,0
1994-08-30,1.7012,1.7033,1.6735,1.6828,11893589,0
1994-08-31,1.6919,1.6942,1.6806,1.6919,7572449,0
1994-09-01,1.6966,1.7012,1.6828,1.7012,3442970,0
1994-09-02,1.6942,1.7033,1.6735,1.6828,2174505,0
1994-09-06,1.6758,1.699,1.6758,1.6895,4206133,0
1994-09-07,1.685,1.685,1.6712,1.6828,6506106,0
1994-09-08,1.6806,1.7288,1.6806,1.7288,8673646,0
1994-09-09,1.715,1.7194,1.699,1.7055,8231079,0
1994-09-12,1.7055,1.7055,1.6806,1.685,3481306,0
1994-09-13,1.6895,1.7033,1.6806,1.6942,3774033,0
1994-09-14,1.699,1.699,1.6828,1.685,5387491,0
1994-09-15,1.6806,1.6895,1.6391,1.6735,10663457,0
1994-09-16,1.6712,1.7311,1.6667,1.7242,17831681,0
1994-09-19,1.7399,1.7494,1.6529,1.6551,15834892,0
1994-09-20,1.6735,1.6735,1.561,1.568,23780222,0
1994-09-21,1.5749,1.5956,1.568,1.5956,19919072,0
1994-09-22,1.5978,1.6048,1.5792,1.5839,5840519,0
1994-09-23,1.5792,1.5886,1.5749,1.5773,9959535,0
1994-09-26,1.5703,1.5886,1.561,1.561,9663329,0
1994-09-27,1.568,1.5749,1.5588,1.5588,6060056,0
1994-09-28,1.561,1.5773,1.561,1.5657,7136858,0
1994-09-29,1.5588,1.5588,1.5383,1.5383,4537198,0
1994-09-30,1.5313,1.5773,1.5313,1.561,10147719,0
1994-10-03,1.561,1.561,1.5405,1.5541,5370064,0
1994-10-04,1.561,1.5703,1.5313,1.5449,8917585,0
1994-10-05,1.5383,1.5909,1.5383,1.5839,14075077,0
1994-10-06,1.5909,1.5956,1.5773,1.5886,4014477,0
1994-10-07,1.5792,1.6001,1.568,1.5978,3613732,0
1994-10-10,1.5956,1.607,1.5956,1.607,3442970,0
1994-10-11,1.6161,1.6369,1.6161,1.6345,4355989,0
1994-10-12,1.6299,1.6369,1.6184,1.6345,5854450,0
1994-10-13,1.646,1.6551,1.6391,1.6483,6732609,0
1994-10-14,1.6438,1.6438,1.6184,1.6253,2477683,0
1994-10-17,1.6253,1.6253,1.6001,1.6138,3355853,0
1994-10-18,1.6138,1.6184,1.6001,1.607,3132832,0
1994-10-19,1.6001,1.6161,1.5978,1.6001,2345266,0
1994-10-20,1.6001,1.6299,1.5978,1.6231,2509048,0
1994-10-21,1.6093,1.6253,1.6048,1.6048,3021315,0
1994-10-24,1.5909,1.6048,1.5839,1.5839,3139802,0
1994-10-25,1.5773,1.607,1.5773,1.6048,2711168,0
1994-10-26,1.6048,1.6231,1.6001,1.607,2101328,0
1994-10-27,1.6001,1.6161,1.6001,1.6138,1742396,0
1994-10-28,1.6161,1.6391,1.6161,1.6184,3875085,0
1994-10-31,1.6161,1.6184,1.6048,1.6048,6997460,0
1994-11-01,1.6001,1.607,1.5792,1.5886,11144362,0
1994-11-02,1.5792,1.5886,1.568,1.5703,6729131,0
1994-11-03,1.5749,1.5886,1.5657,1.5886,2348755,0
1994-11-04,1.5792,1.607,1.5703,1.5703,3314039,0
1994-11-07,1.6093,1.6299,1.5978,1.6184,10966642,0
1994-11-08,1.6184,1.6231,1.5978,1.6138,7098522,0
1994-11-09,1.6253,1.6551,1.6184,1.6438,8447133,0
1994-11-10,1.6438,1.6483,1.607,1.607,5823087,0
1994-11-11,1.6048,1.6184,1.6048,1.607,2826165,0
1994-11-14,1.6093,1.6345,1.6093,1.6299,2955107,0
1994-11-15,1.6299,1.6483,1.6299,1.646,4335075,0
1994-11-16,1.646,1.699,1.6391,1.6895,7840781,0
1994-11-17,1.685,1.7033,1.6712,1.699,6321413,0
1994-11-18,1.6942,1.7194,1.6942,1.7055,10196500,0
1994-11-21,1.7103,1.7218,1.6806,1.6806,3767053,0
1994-11-22,1.6806,1.7055,1.6735,1.6735,7433060,0
1994-11-23,1.6758,1.6942,1.6712,1.685,6624584,0
1994-11-25,1.6828,1.6942,1.6735,1.6735,1156951,0
1994-11-28,1.6758,1.6942,1.6758,1.685,3997059,0
1994-11-29,1.6806,1.6895,1.6758,1.685,4355989,0
1994-11-30,1.6895,1.6942,1.6735,1.6828,12594037,0
1994-12-01,1.685,1.6942,1.6758,1.6758,7060182,0
1994-12-02,1.6806,1.6942,1.6758,1.6942,4770680,0
1994-12-05,1.6942,1.7103,1.6942,1.7033,3666004,0
1994-12-06,1.699,1.7656,1.699,1.7494,7990628,0
1994-12-07,1.7423,1.7587,1.7288,1.754,6959128,0
1994-12-08,1.7469,1.7608,1.7423,1.7423,8854856,0
1994-12-09,1.7288,1.7399,1.7242,1.7311,5788243,0
1994-12-12,1.7055,1.7288,1.7055,1.7242,4795074,0
1994-12-13,1.7218,1.7516,1.7218,1.7469,8328652,0
1994-12-14,1.7469,1.8067,1.7469,1.7976,15221568,0
1994-12-15,1.7976,1.809,1.7953,1.7976,9144097,0
1994-12-16,1.7976,1.7976,1.7698,1.7698,11677543,0
1994-12-19,1.7698,1.7698,1.7423,1.7469,16538821,0
1994-12-20,1.8412,1.9007,1.8252,1.8941,46950598,0
1994-12-21,1.8847,1.9835,1.8825,1.9605,26975772,0
1994-12-22,1.9421,1.9973,1.9307,1.995,19598466,0
1994-12-23,1.9789,1.9973,1.9741,1.9835,9405455,0
1994-12-27,1.9835,2.0225,1.9835,2.018,8196223,0
1994-12-28,2.011,2.011,1.9491,1.9536,5418850,0
1994-12-29,1.9536,1.9741,1.9536,1.9673,6917307,0
1994-12-30,1.9719,1.9859,1.9719,1.9741,4132967,0
1995-01-03,1.9584,1.9584,1.9031,1.9031,23205225,0
1995-01-04,1.9031,1.9168,1.8893,1.9007,13294474,0
1995-01-05,1.8985,1.9168,1.8985,1.9007,8617886,0
1995-01-06,1.8941,1.91,1.8709,1.8869,9708629,0
1995-01-09,1.8825,1.9031,1.8825,1.9007,3432517,0
1995-01-10,1.9076,1.9238,1.9031,1.9031,13092366,0
1995-01-11,1.9076,1.9146,1.8779,1.8985,6826700,0
1995-01-12,1.8941,1.9076,1.8893,1.8985,5540822,0
1995-01-13,1.8893,1.9146,1.8893,1.9076,8976820,0
1995-01-16,1.9031,1.9421,1.9031,1.9307,9461215,0
1995-01-17,1.9238,1.9307,1.9168,1.9238,12475551,0
1995-01-18,1.9238,1.9238,1.9007,1.9168,6906854,0
1995-01-19,1.91,1.91,1.8869,1.8941,6621106,0
1995-01-20,1.8941,1.9007,1.8825,1.9007,7102004,0
1995-01-23,1.8941,1.9421,1.8941,1.9421,8245022,0
1995-01-24,1.9373,1.9373,1.8847,1.9146,7551547,0
1995-01-25,1.9007,1.9467,1.9007,1.9307,9928174,0
1995-01-26,1.9262,1.9307,1.9146,1.9215,4516296,0
1995-01-27,1.9307,1.9467,1.9307,1.9352,3585847,0
1995-01-30,1.9262,1.9421,1.9238,1.9238,4338562,0
1995-01-31,1.91,1.91,1.8457,1.8779,13137661,0
1995-02-01,1.8641,1.8641,1.8184,1.848,17727134,0
1995-02-02,1.8503,1.8709,1.8457,1.848,5850968,0
1995-02-03,1.8503,1.8985,1.8503,1.8779,8924552,0
1995-02-06,1.8847,1.8847,1.8252,1.832,18675000,0
1995-02-07,1.8388,1.8549,1.8388,1.848,12193286,0
1995-02-08,1.848,1.848,1.832,1.8388,5986876,0
1995-02-09,1.8388,1.8503,1.8388,1.8388,4112048,0
1995-02-10,1.8412,1.8618,1.8412,1.8596,9914235,0
1995-02-13,1.8618,1.8734,1.8618,1.8664,3878575,0
1995-02-14,1.8641,1.8664,1.8618,1.8664,3279190,0
1995-02-15,1.8734,1.8734,1.8457,1.848,9137115,0
1995-02-16,1.8549,1.8549,1.8388,1.8503,4209631,0
1995-02-17,1.8503,1.8596,1.8412,1.8549,4411748,0
1995-02-21,1.8503,1.8941,1.848,1.8893,19696045,0
1995-02-22,1.8869,1.8985,1.8664,1.8893,9757422,0
1995-02-23,1.8985,1.9168,1.8985,1.9168,10105896,0
1995-02-24,1.9168,1.9467,1.9146,1.9467,4390843,0
1995-02-27,1.9584,1.9584,1.9031,1.9215,10562399,0
1995-02-28,1.9238,1.9352,1.9007,1.9007,5906714,0
1995-03-01,1.9007,1.9262,1.8941,1.9262,5471120,0
1995-03-02,1.9307,1.9605,1.9215,1.9605,7394736,0
1995-03-03,1.9536,1.9741,1.9467,1.9673,6307475,0
1995-03-06,1.9673,1.9741,1.9373,1.9605,4171287,0
1995-03-07,1.9605,1.9628,1.9373,1.9421,4753258,0
1995-03-08,1.9491,2.0019,1.9373,1.9859,16280943,0
1995-03-09,1.9835,2.018,1.9741,1.9904,20187395,0
1995-03-10,1.9973,2.0501,1.9859,2.0317,15834892,0
1995-03-13,2.0317,2.0593,2.0271,2.0546,9405455,0
1995-03-14,2.0546,2.0546,2.0133,2.0133,5425820,0
1995-03-15,2.018,2.034,2.0133,2.0271,12102684,0
1995-03-16,2.0225,2.0707,2.011,2.0707,23125077,0
1995-03-17,2.0317,2.0384,2.0019,2.0225,29286186,0
1995-03-20,2.0225,2.0317,2.0019,2.011,16057920,0
1995-03-21,2.018,2.018,1.9491,1.9584,12817066,0
1995-03-22,1.9605,1.9741,1.9536,1.9673,10123321,0
1995-03-23,1.9605,1.9628,1.9536,1.9605,5164465,0
1995-03-24,1.9673,1.9904,1.9673,1.9765,9875901,0
1995-03-27,1.9859,2.0019,1.9789,1.9996,9004704,0
1995-03-28,1.9996,2.0063,1.9859,1.9859,15441114,0
1995-03-29,1.9904,1.995,1.9536,1.9605,13667352,0
1995-03-30,1.9741,1.9973,1.9673,1.9789,8830467,0
1995-03-31,1.9628,1.995,1.9584,1.9904,10245287,0
1995-04-03,1.9835,2.0225,1.9835,2.0203,5889295,0
1995-04-04,2.0225,2.0363,1.9765,2.018,11085125,0
1995-04-05,2.018,2.018,1.9859,2.011,8757282,0
1995-04-06,2.0133,2.0363,1.995,1.9996,8537739,0
1995-04-07,2.0063,2.011,1.9835,1.9904,5519913,0
1995-04-10,1.9904,1.995,1.9741,1.9859,3314039,0
1995-04-11,1.9904,1.9904,1.9765,1.9859,3317524,0
1995-04-12,1.9789,1.9904,1.9765,1.9904,4774165,0
1995-04-13,1.9904,1.9973,1.9835,1.9859,5878844,0
1995-04-17,1.9859,1.9859,1.9421,1.9491,8157894,0
1995-04-18,1.9584,1.9741,1.9536,1.9741,9151069,0
1995-04-19,1.9741,1.9741,1.9421,1.9467,57474672,0
1995-04-20,1.9421,1.9421,1.8825,1.9262,17734109,0
1995-04-21,1.9421,1.9673,1.9421,1.9421,21302532,0
1995-04-24,1.9421,1.9789,1.9421,1.9628,21434953,0
1995-04-25,1.9628,1.9973,1.9628,1.9859,8823500,0
1995-04-26,1.995,2.0133,1.9859,2.0019,11890115,0
1995-04-27,2.0019,2.011,1.9904,2.0063,5934600,0
1995-04-28,2.0225,2.0384,2.018,2.034,8429717,0
1995-05-01,2.0271,2.0384,2.0203,2.0384,6042628,0
1995-05-02,2.0431,2.0662,2.0317,2.0546,6213386,0
1995-05-03,2.0593,2.096,2.0546,2.0936,7600332,0
1995-05-04,2.096,2.1143,2.0501,2.0501,9921212,0
1995-05-05,2.0593,2.0615,2.0271,2.0363,13277054,0
1995-05-08,2.0317,2.096,2.0317,2.0799,7910483,0
1995-05-09,2.0821,2.0821,2.0593,2.0799,5157490,0
1995-05-10,2.073,2.0821,2.0501,2.0753,3878575,0
1995-05-11,2.0753,2.0983,2.0593,2.0799,6736095,0
1995-05-12,2.0799,2.0936,2.0753,2.0868,5248094,0
1995-05-15,2.0868,2.1211,2.0868,2.1189,10994520,0
1995-05-16,2.1167,2.1167,2.0983,2.0983,3376759,0
1995-05-17,2.1029,2.1189,2.0753,2.1143,8833956,0
1995-05-18,2.1143,2.1143,2.0868,2.0868,6269144,0
1995-05-19,2.0913,2.0983,2.0431,2.0799,14813847,0
1995-05-22,2.0821,2.1098,2.0799,2.1076,4603401,0
1995-05-23,2.1143,2.1397,2.1143,2.135,6223846,0
1995-05-24,2.1327,2.1397,2.0546,2.0753,6868521,0
1995-05-25,2.073,2.1076,2.0363,2.0983,12733429,0
1995-05-26,2.1143,2.1167,2.0753,2.0799,5701118,0
1995-05-30,2.073,2.0936,2.0593,2.0707,5300371,0
1995-05-31,2.0753,2.0936,2.0593,2.0936,18277736,0
1995-06-01,2.0913,2.1029,2.073,2.0913,10719221,0
1995-06-02,2.0821,2.135,2.073,2.1304,14057649,0
1995-06-05,2.1327,2.1327,2.0868,2.096,14988085,0
1995-06-06,2.0936,2.1076,2.0913,2.1029,11475413,0
1995-06-07,2.1098,2.1327,2.1029,2.1327,11935404,0
1995-06-08,2.1304,2.1327,2.1098,2.1189,2746013,0
1995-06-09,2.1143,2.1235,2.0983,2.1235,8729404,0
1995-06-12,2.1304,2.2039,2.1304,2.1923,13040089,0
1995-06-13,2.1923,2.2039,2.1788,2.1877,5446726,0
1995-06-14,2.1788,2.1877,2.1626,2.1694,6446862,0
1995-06-15,2.1718,2.2566,2.1718,2.2199,11670566,0
1995-06-16,2.2268,2.2498,2.1993,2.2474,11405726,0
1995-06-19,2.2429,2.2796,2.2429,2.275,8238051,0
1995-06-20,2.2679,2.275,2.2246,2.2361,7168215,0
1995-06-21,2.2429,2.2566,2.2246,2.2361,3948268,0
1995-06-22,2.2292,2.2728,2.2268,2.2658,8739857,0
1995-06-23,2.2566,2.2591,2.2292,2.2429,3498736,0
1995-06-26,2.2361,2.2637,2.2292,2.2292,4105085,0
1995-06-27,2.2292,2.2498,2.1993,2.2039,4558102,0
1995-06-28,2.2039,2.2314,2.1993,2.2153,3272217,0
1995-06-29,2.2039,2.2292,2.2039,2.2246,5972931,0
1995-06-30,2.2268,2.2474,2.2268,2.2361,2948144,0
1995-07-03,2.2292,2.2361,2.2268,2.2361,1223165,0
1995-07-05,2.2429,2.2498,2.2246,2.2474,5505976,0
1995-07-06,2.2405,2.2864,2.2405,2.2843,9813167,0
1995-07-07,2.2843,2.2843,2.2679,2.275,4767196,0
1995-07-10,2.2796,2.3278,2.275,2.3164,15479442,0
1995-07-11,2.3484,2.376,2.3164,2.321,24058990,0
1995-07-12,2.3233,2.3324,2.275,2.2796,12304810,0
1995-07-13,2.2796,2.3026,2.2796,2.2956,6697768,0
1995-07-14,2.2864,2.3096,2.2843,2.3096,5889295,0
1995-07-17,2.3164,2.3372,2.3164,2.3233,5641871,0
1995-07-18,2.3164,2.3164,2.2889,2.2956,11356942,0
1995-07-19,2.2889,2.3026,2.2153,2.2314,10112871,0
1995-07-20,2.2361,2.2912,2.2246,2.2843,10335892,0
1995-07-21,2.2864,2.3026,2.2728,2.2864,9429845,0
1995-07-24,2.2912,2.3049,2.2843,2.3026,7192608,0
1995-07-25,2.3049,2.3438,2.3026,2.3395,8802587,0
1995-07-26,2.3438,2.3828,2.3438,2.3647,11297697,0
1995-07-27,2.3738,2.4218,2.3738,2.4196,6527014,0
1995-07-28,2.4702,2.4702,2.4379,2.4379,11914503,0
1995-07-31,2.4357,2.4379,2.399,2.4059,4676591,0
1995-08-01,2.4127,2.4425,2.3921,2.4289,5251579,0
1995-08-02,2.4496,2.461,2.4379,2.461,9949079,0
1995-08-03,2.461,2.461,2.4425,2.4587,8401840,0
1995-08-04,2.4769,2.5022,2.4769,2.493,3958727,0
1995-08-07,2.4885,2.5757,2.4885,2.5575,16946546,0
1995-08-08,2.5551,2.5551,2.4885,2.5046,23808096,0
1995-08-09,2.493,2.5161,2.4862,2.5046,7882598,0
1995-08-10,2.5046,2.5091,2.4564,2.4656,9370602,0
1995-08-11,2.461,2.4769,2.4218,2.4357,6018234,0
1995-08-14,2.4425,2.4769,2.4289,2.4449,5582639,0
1995-08-15,2.4449,2.4449,2.376,2.4172,8527282,0
1995-08-16,2.399,2.461,2.399,2.4587,7440025,0
1995-08-17,2.4769,2.5183,2.4656,2.4885,5411881,0
1995-08-18,2.493,2.5046,2.4656,2.4702,5471120,0
1995-08-21,2.4885,2.5137,2.4656,2.4818,5502485,0
1995-08-22,2.4885,2.4885,2.4587,2.4656,5418850,0
1995-08-23,2.4656,2.4723,2.4496,2.4723,3575403,0
1995-08-24,2.4723,2.5161,2.4723,2.5161,9206825,0
1995-08-25,2.5137,2.5183,2.5022,2.5091,8405319,0
1995-08-28,2.5161,2.5183,2.4769,2.5161,9680748,0
1995-08-29,2.5161,2.5183,2.4818,2.4862,10346351,0
1995-08-30,2.4885,2.5161,2.4818,2.5161,12440709,0
1995-08-31,2.5206,2.5206,2.4656,2.4656,6917307,0
1995-09-01,2.4656,2.4702,2.4449,2.461,10597255,0
1995-09-05,2.4564,2.4862,2.4449,2.4656,7743208,0
1995-09-06,2.4723,2.4769,2.4541,2.4587,5425820,0
1995-09-07,2.4564,2.4564,2.4196,2.4357,13364177,0
1995-09-08,2.4357,2.461,2.4289,2.4449,5875356,0
1995-09-11,2.4564,2.4723,2.4379,2.4379,6896399,0
1995-09-12,2.4449,2.4564,2.4289,2.4379,2338297,0
1995-09-13,2.4541,2.5301,2.4449,2.4885,28164079,0
1995-09-14,2.5091,2.5183,2.4885,2.4955,13210836,0
1995-09-15,2.4818,2.4978,2.4656,2.4702,10729671,0
1995-09-18,2.5757,2.663,2.5689,2.6608,36963193,0
1995-09-19,2.6608,2.8008,2.6608,2.7755,33642181,0
1995-09-20,2.7639,2.7961,2.748,2.7847,12984341,0
1995-09-21,2.7847,2.7847,2.7434,2.748,16751397,0
1995-09-22,2.7387,2.8191,2.7273,2.8123,14475825,0
1995-09-25,2.81,2.9362,2.81,2.9362,18169709,0
1995-09-26,2.9178,2.9178,2.8627,2.8697,24884895,0
1995-09-27,2.8603,2.881,2.8398,2.8697,10774974,0
1995-09-28,2.8651,3.0097,2.8651,2.966,18072131,0
1995-09-29,2.9821,3.0303,2.9567,2.966,11315120,0
1995-10-02,2.9707,3.1151,2.9707,3.113,14681431,0
1995-10-03,3.0624,3.097,3.0349,3.0695,15765201,0
1995-10-04,3.0624,3.0624,2.9821,2.9821,10398623,0
1995-10-05,2.9799,2.998,2.9479,2.9707,15594440,0
1995-10-06,2.9753,3.0325,2.9567,2.9614,10175590,0
1995-10-09,2.9614,2.9867,2.9432,2.9614,10126810,0
1995-10-10,2.9362,2.9867,2.881,2.9339,11252393,0
1995-10-11,2.9246,2.9362,2.8742,2.8926,5986876,0
1995-10-12,2.897,2.9567,2.897,2.911,7433060,0
1995-10-13,2.9362,2.9567,2.9246,2.9362,8265922,0
1995-10-16,2.9293,2.9499,2.9178,2.9339,4805528,0
1995-10-17,2.9432,2.9591,2.9246,2.9246,5854450,0
1995-10-18,2.9293,2.9936,2.9293,2.9936,8680609,0
1995-10-19,3.0097,3.0303,2.998,2.998,7736239,0
1995-10-20,2.9913,2.998,2.9385,2.9591,5157490,0
1995-10-23,2.966,2.9753,2.9479,2.9707,5627937,0
1995-10-24,2.9753,3.0325,2.9753,3.0325,4279321,0
1995-10-25,3.0441,3.0785,3.0074,3.0074,7596843,0
1995-10-26,3.0164,3.0463,2.9614,2.9799,6000810,0
1995-10-27,2.9499,2.9867,2.9362,2.9867,9144097,0
1995-10-30,2.9799,3.0441,2.9799,3.0441,7739727,0
1995-10-31,3.0695,3.1038,3.0164,3.0235,6446862,0
1995-11-01,3.0164,3.0695,2.9913,3.0695,4362960,0
1995-11-02,3.0695,3.1841,3.0556,3.1772,10588543,0
1995-11-03,3.1772,3.1887,3.1245,3.1635,6457317,0
1995-11-06,3.1635,3.2231,3.1635,3.2048,12208962,0
1995-11-07,3.2048,3.2231,3.1683,3.2048,7370341,0
1995-11-08,3.2161,3.2161,3.198,3.2161,6220349,0
1995-11-09,3.2161,3.2415,3.198,3.23,5904977,0
1995-11-10,3.2369,3.2369,3.1566,3.1887,6185506,0
1995-11-13,3.1887,3.2231,3.1495,3.2161,6213386,0
1995-11-14,3.2231,3.2784,3.2161,3.2575,3294873,0
1995-11-15,3.2828,3.3425,3.2828,3.338,5878844,0
1995-11-16,3.3104,3.3172,3.2621,3.2828,9551822,0
1995-11-17,3.2575,3.2691,3.2048,3.2092,13655155,0
1995-11-20,3.2092,3.2967,3.2048,3.2575,7678740,0
1995-11-21,3.2575,3.2575,3.198,3.198,6187250,0
1995-11-22,3.198,3.198,3.1151,3.1683,6389366,0
1995-11-24,3.198,3.2415,3.1887,3.2048,1512405,0
1995-11-27,3.2415,3.2691,3.1038,3.1151,4974542,0
1995-11-28,3.0832,3.1291,3.051,3.0624,9739989,0
1995-11-29,3.0695,3.1495,3.051,3.1151,9980440,0
1995-11-30,3.1245,3.1245,3.0624,3.097,7178655,0
1995-12-01,3.097,3.1566,3.09,3.1245,7528890,0
1995-12-04,3.1635,3.1841,3.1245,3.1291,8731145,0
1995-12-05,3.1361,3.2575,3.1291,3.2415,9807946,0
1995-12-06,3.2393,3.338,3.2393,3.2919,8142212,0
1995-12-07,3.2991,3.3034,3.2575,3.2852,7462678,0
1995-12-08,3.2991,3.3128,3.2714,3.2919,4964085,0
1995-12-11,3.2919,3.2919,3.191,3.198,5441504,0
1995-12-12,3.198,3.2393,3.198,3.2231,8448871,0
1995-12-13,3.23,3.3724,3.23,3.3724,9738251,0
1995-12-14,3.3586,3.4183,3.3311,3.3724,7309353,0
1995-12-15,3.3724,3.4252,3.3311,3.4183,9684244,0
1995-12-18,3.4183,3.4183,3.2646,3.3196,5755127,0
1995-12-19,3.5057,3.5057,3.384,3.4252,20016641,0
1995-12-20,3.4528,3.4804,3.4114,3.439,7579424,0
1995-12-21,3.4528,3.6203,3.4528,3.6203,9365379,0
1995-12-22,3.6387,3.6937,3.5306,3.5377,9098795,0
1995-12-26,3.5306,3.5721,3.4917,3.5721,4849089,0
1995-12-27,3.586,3.6066,3.5306,3.5995,3972661,0
1995-12-28,3.6066,3.7534,3.5995,3.7464,10947474,0
1995-12-29,3.7464,3.7672,3.7144,3.7258,7757149,0
1996-01-02,3.6777,3.8202,3.6777,3.8063,11320348,0
1996-01-03,3.7994,3.8131,3.6845,3.6937,14846952,0
1996-01-04,3.6985,3.7053,3.5928,3.6524,13916507,0
1996-01-05,3.5995,3.6203,3.5195,3.5377,5694153,0
1996-01-08,3.5306,3.5995,3.5306,3.5995,1695355,0
1996-01-09,3.6203,3.6524,3.4665,3.5261,6466035,0
1996-01-10,3.4986,3.5124,3.4572,3.5124,8290321,0
1996-01-11,3.4986,3.673,3.4046,3.6387,12587070,0
1996-01-12,3.6318,3.6524,3.5195,3.611,9771356,0
1996-01-15,3.6066,3.6248,3.5195,3.5377,3739172,0
1996-01-16,3.5517,3.5791,3.4917,3.5791,8164863,0
1996-01-17,3.5928,3.6203,3.5517,3.611,7248358,0
1996-01-18,3.6066,3.6985,3.586,3.6777,8990760,0
1996-01-19,3.7327,3.7464,3.6845,3.6845,9882871,0
1996-01-22,3.673,3.7327,3.6664,3.7053,10984063,0
1996-01-23,3.6985,3.7053,3.6777,3.6985,4331591,0
1996-01-24,3.6937,3.7672,3.6845,3.6985,5929375,0
1996-01-25,3.7144,3.7534,3.6845,3.6937,6121030,0
1996-01-26,3.6845,3.7053,3.6664,3.6937,5758609,0
1996-01-29,3.673,3.6937,3.6594,3.6777,5152273,0
1996-01-30,3.6985,3.7464,3.6937,3.6937,10339381,0
1996-01-31,3.6985,3.7534,3.6937,3.7327,10592016,0
1996-02-01,3.5721,3.6318,3.5057,3.6203,44795256,0
1996-02-02,3.6066,3.6845,3.565,3.6318,11177472,0
1996-02-05,3.611,3.6318,3.5791,3.6203,9156290,0
1996-02-06,3.611,3.6318,3.5606,3.611,9926428,0
1996-02-07,3.6248,3.6594,3.565,3.6456,6086185,0
1996-02-08,3.6777,3.6845,3.611,3.6594,5532110,0
1996-02-09,3.6318,3.6937,3.6318,3.6387,8081231,0
1996-02-12,3.6594,3.6845,3.6594,3.673,3787965,0
1996-02-13,3.6594,3.6777,3.6248,3.6524,5976416,0
1996-02-14,3.6594,3.6845,3.4986,3.586,7032311,0
1996-02-15,3.565,3.6845,3.5606,3.6203,7802446,0
1996-02-16,3.611,3.6387,3.5721,3.5995,5263776,0
1996-02-20,3.6066,3.611,3.5469,3.5517,4005772,0
1996-02-21,3.5377,3.6248,3.5057,3.5928,11510263,0
1996-02-22,3.6066,3.6203,3.5517,3.5606,7497528,0
1996-02-23,3.565,3.5791,3.4711,3.4779,10053624,0
1996-02-26,3.4321,3.4665,3.3976,3.4046,17234036,0
1996-02-27,3.4252,3.5124,3.4046,3.4779,12472067,0
1996-02-28,3.4917,3.5306,3.4528,3.4572,9987409,0
1996-02-29,3.4321,3.5306,3.4252,3.4779,13163795,0
1996-03-01,3.4986,3.611,3.4986,3.5995,10544984,0
1996-03-04,3.5928,3.6777,3.5517,3.6248,8255469,0
1996-03-05,3.6248,3.7397,3.6248,3.7189,10968380,0
1996-03-06,3.914,3.9349,3.8751,3.8935,24323846,0
1996-03-07,3.9234,3.99,3.8935,3.9692,17092897,0
1996-03-08,3.8614,3.9692,3.781,3.8546,13202132,0
1996-03-11,3.8408,3.9692,3.8338,3.9416,10729671,0
1996-03-12,3.9556,4.0702,3.9556,4.0496,12555708,0
1996-03-13,4.1233,4.1964,4.1233,4.1964,11869202,0
1996-03-14,4.1964,4.2517,4.0954,4.2241,22658114,0
1996-03-15,4.2102,4.2769,4.1024,4.27,21041163,0
1996-03-18,4.2908,4.3045,4.1897,4.27,9562268,0
1996-03-19,4.3045,4.3114,4.2102,4.2632,9891585,0
1996-03-20,4.2838,4.2838,4.2172,4.2586,8593496,0
1996-03-21,4.2354,4.3295,4.2309,4.3045,8649258,0
1996-03-22,4.3249,4.4444,4.3249,4.4307,11093839,0
1996-03-25,4.5042,4.5798,4.4651,4.5523,14637873,0
1996-03-26,4.5523,4.5869,4.5178,4.5869,10950955,0
1996-03-27,4.6005,4.6078,4.4584,4.5133,9943852,0
1996-03-28,4.5133,4.5316,4.4191,4.4307,6363228,0
1996-03-29,4.4397,4.4444,4.3503,4.3571,9084848,0
1996-04-01,4.3571,4.4513,4.3571,4.4307,12285633,0
1996-04-02,4.4513,4.4513,4.3249,4.3295,9692944,0
1996-04-03,4.3366,4.3366,4.2172,4.2769,14092494,0
1996-04-04,4.3711,4.4584,4.3639,4.3918,17894406,0
1996-04-08,4.316,4.3503,4.27,4.3458,12358815,0
1996-04-09,4.3503,4.3778,4.1687,4.3458,17931001,0
1996-04-10,4.3295,4.4397,4.3295,4.4191,14883546,0
1996-04-11,4.5591,4.5663,4.4444,4.4788,12966903,0
1996-04-12,4.4651,4.5523,4.4651,4.5455,5279462,0
1996-04-15,4.5869,4.6078,4.5591,4.6078,7504498,0
1996-04-16,4.6078,4.7747,4.5869,4.7378,14611738,0
1996-04-17,4.7065,5.0766,4.7065,4.9738,20762389,0
1996-04-18,4.9606,5.0276,4.8743,4.8808,13980992,0
1996-04-19,4.8808,4.8808,4.8251,4.8808,13440846,0
1996-04-22,4.8604,4.8743,4.8133,4.8417,9692944,0
1996-04-23,4.8325,4.8325,4.7865,4.8065,6148916,0
1996-04-24,4.8251,4.846,4.7682,4.8133,7764108,0
1996-04-25,4.7747,4.7865,4.6931,4.72,11576472,0
1996-04-26,4.7313,4.7682,4.714,4.7473,4962338,0
1996-04-29,4.7473,4.7747,4.7378,4.7747,3805398,0
1996-04-30,4.7682,4.7682,4.6738,4.6931,7555034,0
1996-05-01,4.6997,4.8065,4.6931,4.7473,11268076,0
1996-05-02,4.7378,4.8133,4.6931,4.6931,9614539,0
1996-05-03,4.7269,4.8065,4.72,4.7933,8621372,0
1996-05-06,4.7933,4.8325,4.7517,4.7796,5971193,0
1996-05-07,4.8808,5.0276,4.8417,4.9738,13123726,0
1996-05-08,4.9606,5.0276,4.8604,5.0231,11944125,0
1996-05-09,5.0231,5.0231,4.9082,4.9268,7434799,0
1996-05-10,4.9538,5.0971,4.9538,4.9928,6722157,0
1996-05-13,5.014,5.2017,5.009,5.1694,8523799,0
1996-05-14,5.1768,5.2438,5.1694,5.1768,9074397,0
1996-05-15,5.1602,5.1768,5.014,5.035,11262838,0
1996-05-16,5.0276,5.0482,4.9811,5.035,12933802,0
1996-05-17,5.035,5.1034,5.035,5.0877,9672037,0
1996-05-20,5.1214,5.1602,5.0877,5.1534,7406922,0
1996-05-21,5.1694,5.3975,5.1694,5.3695,16268753,0
1996-05-22,5.3975,5.5579,5.2893,5.3093,20332022,0
1996-05-23,5.3281,5.5257,5.3281,5.4322,11057240,0
1996-05-24,5.3624,5.5051,5.3624,5.4366,8217142,0
1996-05-28,5.4566,5.5833,5.2752,5.2752,13076683,0
1996-05-29,5.3281,5.4116,5.3093,5.3281,10572860,0
1996-05-30,5.3281,5.3907,5.2824,5.3484,7548061,0
1996-05-31,5.3624,5.4116,5.3484,5.3833,5450211,0
1996-06-03,5.3763,5.4498,5.3484,5.4043,3296603,0
1996-06-04,5.4156,5.4322,5.2893,5.3378,6202935,0
1996-06-05,5.3306,5.5784,5.3261,5.5717,9227732,0
1996-06-06,5.6195,5.666,5.5579,5.5995,13568033,0
1996-06-07,5.3713,5.6813,5.3579,5.6131,10889977,0
1996-06-10,5.5995,5.6337,5.5668,5.6337,4132967,0
1996-06-11,5.7209,5.7673,5.6519,5.6729,5753400,0
1996-06-12,5.645,5.7947,5.6195,5.7804,6987007,0
1996-06-13,5.7673,5.7673,5.666,5.6729,5424080,0
1996-06-14,5.6863,5.6863,5.6337,5.645,3847210,0
1996-06-17,5.6131,5.6519,5.5668,5.5784,4470986,0
1996-06-18,5.5927,5.5995,5.4728,5.4845,5659309,0
1996-06-19,5.4934,5.5466,5.3833,5.3907,7771085,0
1996-06-20,5.3713,5.3788,5.2229,5.2712,9661580,0
1996-06-21,5.3306,5.5784,5.3306,5.5784,11240206,0
1996-06-24,5.6131,5.6131,5.4845,5.5325,6807543,0
1996-06-25,5.5466,5.5668,5.3579,5.4386,12766541,0
1996-06-26,5.3999,5.4386,5.3649,5.3999,5993839,0
1996-06-27,5.3999,5.4386,5.3788,5.3788,5035524,0
1996-06-28,5.4116,5.5877,5.3999,5.5187,10586799,0
1996-07-01,5.5257,5.6131,5.4934,5.5995,5366576,0
1996-07-02,5.6813,5.7072,5.5927,5.6813,8481984,0
1996-07-03,5.7487,5.8812,5.7275,5.8539,13390312,0
1996-07-05,5.7487,5.7673,5.6401,5.7072,6176792,0
1996-07-08,5.7209,5.8421,5.5717,5.5995,13721369,0
1996-07-09,5.8421,5.9376,5.8012,5.8421,32896439,0
1996-07-10,5.8539,5.868,5.6337,5.7599,17577291,0
1996-07-11,5.7673,5.7673,5.3306,5.5877,17673119,0
1996-07-12,5.6401,5.7555,5.5995,5.7002,17737592,0
1996-07-15,5.7275,5.7275,5.4776,5.4776,9849763,0
1996-07-16,5.4845,5.5784,5.3161,5.5051,26705711,0
1996-07-17,5.5717,5.6064,5.5187,5.5325,11782079,0
1996-07-18,5.5466,5.6519,5.4776,5.6195,8671899,0
1996-07-19,5.6064,5.6064,5.4253,5.4253,10696565,0
1996-07-22,5.3713,5.4322,5.2958,5.3713,8429717,0
1996-07-23,5.3833,5.4983,5.3378,5.4386,10337638,0
1996-07-24,5.3306,5.4934,5.232,5.3116,17701000,0
1996-07-25,5.3649,5.3907,5.2229,5.2394,13149859,0
1996-07-26,5.2229,5.3378,5.1446,5.2639,9825365,0
1996-07-29,5.2512,5.4845,5.2438,5.3833,9027353,0
1996-07-30,5.4386,5.5668,5.3907,5.5668,9848020,0
1996-07-31,5.5325,5.6269,5.4776,5.5257,7978433,0
1996-08-01,5.5399,5.6863,5.5399,5.6813,9154550,0
1996-08-02,5.7345,5.868,5.7275,5.8333,13571522,0
1996-08-05,5.8216,5.8291,5.7761,5.8078,7697916,0
1996-08-06,5.8012,5.8954,5.8012,5.8291,7490551,0
1996-08-07,5.8539,5.8812,5.8078,5.8078,5842253,0
1996-08-08,5.8147,5.8216,5.7673,5.7804,7410412,0
1996-08-09,5.7947,5.7947,5.7002,5.7002,7506238,0
1996-08-12,5.6863,5.7673,5.666,5.7673,3960456,0
1996-08-13,5.7487,5.7673,5.6928,5.7275,2392308,0
1996-08-14,5.7002,5.7209,5.6401,5.6401,6950419,0
1996-08-15,5.6401,5.6401,5.5399,5.5784,10564142,0
1996-08-16,5.5877,5.6519,5.5877,5.6131,6378916,0
1996-08-19,5.645,5.7209,5.6401,5.7141,3652060,0
1996-08-20,5.7209,5.8291,5.7141,5.8291,6448611,0
1996-08-21,5.8291,5.8494,5.7487,5.7555,2881922,0
1996-08-22,5.7487,5.8494,5.7275,5.8421,3932585,0
1996-08-23,5.8881,5.8881,5.7345,5.7673,5697635,0
1996-08-26,5.7487,5.7673,5.7072,5.7395,4235766,0
1996-08-27,5.7395,5.8291,5.7141,5.8216,3395934,0
1996-08-28,5.8147,5.9758,5.8147,5.8954,15341795,0
1996-08-29,5.874,5.874,5.7209,5.8216,5192335,0
1996-08-30,5.8078,5.8147,5.7141,5.8012,4249694,0
1996-09-03,5.7141,5.8012,5.6863,5.7804,5896259,0
1996-09-04,5.7829,5.9302,5.7829,5.8906,14366044,0
1996-09-05,5.8765,5.8906,5.7693,5.7693,6084441,0
1996-09-06,5.8352,5.9376,5.8216,5.9117,8124789,0
1996-09-09,5.9232,6.0932,5.9023,6.0932,10320216,0
1996-09-10,6.1,6.2072,6.0932,6.1655,9368865,0
1996-09-11,6.146,6.3265,6.1255,6.3202,20093307,0
1996-09-12,6.3584,6.4806,6.2928,6.4531,13982726,0
1996-09-13,6.4893,6.5358,6.4003,6.4698,16490038,0
1996-09-16,6.4806,6.6166,6.365,6.5427,24644445,0
1996-09-17,6.5892,6.71,6.5749,6.6888,19373695,0
1996-09-18,6.6958,6.6958,6.6307,6.6307,10090213,0
1996-09-19,6.6102,6.71,6.596,6.6888,9072661,0
1996-09-20,6.7033,6.7521,6.6824,6.7241,11869202,0
1996-09-23,6.7172,6.7241,6.6615,6.6824,7933124,0
1996-09-24,6.6824,6.7033,6.6166,6.6565,10524067,0
1996-09-25,6.6615,6.6615,6.596,6.6028,6601933,0
1996-09-26,6.6102,6.6166,6.4488,6.4531,8959395,0
1996-09-27,6.4605,6.5476,6.3959,6.5427,7098522,0
1996-09-30,6.5842,6.6102,6.5216,6.5476,5298625,0
1996-10-01,6.5633,6.5681,6.4698,6.4893,6080963,0
1996-10-02,6.5358,6.596,6.4937,6.5681,5871873,0
1996-10-03,6.6028,6.7452,6.6028,6.6779,12980844,0
1996-10-04,6.7634,6.797,6.6779,6.6824,11456250,0
1996-10-07,6.7033,6.7521,6.6824,6.6888,4472723,0
1996-10-08,6.6958,6.6958,6.5079,6.5144,9030844,0
1996-10-09,6.5216,6.5892,6.4893,6.5216,7859944,0
1996-10-10,6.4937,6.5285,6.4425,6.4698,7779796,0
1996-10-11,6.5476,6.5476,6.4287,6.4287,10358547,0
1996-10-14,6.4287,6.5633,6.4213,6.5633,10313245,0
1996-10-15,6.5749,6.6028,6.4287,6.4488,9792262,0
1996-10-16,6.4605,6.5476,6.4287,6.5144,9123185,0
1996-10-17,6.5427,6.5842,6.5216,6.5358,5962482,0
1996-10-18,6.5476,6.5476,6.4698,6.4893,7403436,0
1996-10-21,6.4738,6.6824,6.4698,6.6166,8490696,0
1996-10-22,6.6166,6.6479,6.5216,6.5544,5103478,0
1996-10-23,6.5544,6.5633,6.4425,6.5144,8231079,0
1996-10-24,6.5079,6.7634,6.4937,6.6824,12644565,0
1996-10-25,6.7521,6.8591,6.6685,6.7775,11503295,0
1996-10-28,6.8456,6.8847,6.6685,6.6958,10097186,0
1996-10-29,6.7241,6.7361,6.4937,6.5476,10115486,0
1996-10-30,6.5476,6.5633,6.2809,6.4287,14001897,0
1996-10-31,6.4003,6.4003,6.1859,6.3584,13908669,0
1996-11-01,6.3867,6.4425,5.7555,5.8906,71549742,0
1996-11-04,5.9844,5.9958,5.8352,5.8906,28482944,0
1996-11-05,5.9165,5.9302,5.553,5.8078,57472925,0
1996-11-06,5.8632,6.0654,5.8352,6.0098,33056734,0
1996-11-07,6.0232,6.1586,6.0232,6.0654,20009672,0
1996-11-08,6.0514,6.2678,5.9958,6.2256,11085125,0
1996-11-11,6.24,6.3202,6.1323,6.1729,14478434,0
1996-11-12,6.1978,6.2256,5.9958,6.0514,13278803,0
1996-11-13,6.0787,6.0787,5.944,5.9575,9886350,0
1996-11-14,5.9575,5.9575,5.8216,5.8494,14204012,0
1996-11-15,5.9023,6.0232,5.8906,5.9844,15073468,0
1996-11-18,6.0514,6.1185,5.944,5.9844,8598725,0
1996-11-19,5.9714,5.9714,5.8494,5.8906,10477026,0
1996-11-20,5.9023,5.9023,5.6885,5.742,21246774,0
1996-11-21,5.8352,5.8494,5.661,5.7275,14650936,0
1996-11-22,5.7555,6.0232,5.7555,6.0232,13534056,0
1996-11-25,6.1185,6.1185,5.9165,5.9958,10734901,0
1996-11-26,6.0654,6.0932,5.9714,5.9844,12143622,0
1996-11-27,5.9844,6.0232,5.9023,6.0098,8434937,0
1996-11-29,6.0932,6.146,6.0514,6.1185,4484929,0
1996-12-02,6.1323,6.1859,6.0514,6.1859,6747425,0
1996-12-03,6.2122,6.2928,5.944,5.9958,15649328,0
1996-12-04,5.9958,6.1859,5.9023,6.1859,16280074,0
1996-12-05,6.1859,6.24,6.0787,6.1185,8655347,0
1996-12-06,5.8494,6.0654,5.8494,6.0375,9117954,0
1996-12-09,6.0654,6.1586,6.0514,6.1323,7783290,0
1996-12-10,6.1586,6.1586,6.0098,6.0232,9604083,0
1996-12-11,5.8906,5.9714,5.8352,5.8765,17218346,0
1996-12-12,5.8906,5.9575,5.7967,5.7967,15724256,0
1996-12-13,5.7923,5.7923,5.551,5.6171,17485812,0
1996-12-16,5.6312,5.9277,5.6171,5.7121,16447350,0
1996-12-17,5.645,5.7923,5.6312,5.6704,16174664,0
1996-12-18,5.7804,6.365,5.7531,6.3584,11148723,0
1996-12-19,6.4121,6.6411,6.4003,6.5609,40745924,0
1996-12-20,6.6546,6.6824,6.5892,6.6307,18042510,0
1996-12-23,6.6166,6.7361,6.5476,6.5749,8816521,0
1996-12-24,6.5749,6.71,6.5476,6.6546,4416964,0
1996-12-26,6.6938,6.7241,6.6166,6.7241,4520646,0
1996-12-27,6.7502,6.7634,6.6411,6.6824,3444719,0
1996-12-30,6.6824,6.6824,6.5476,6.6009,5784757,0
1996-12-31,6.6166,6.6166,6.4003,6.4674,9080494,0
1997-01-02,6.44,6.4531,6.2375,6.4287,12826646,0
1997-01-03,6.5216,6.6411,6.4937,6.5216,6288303,0
1997-01-06,6.6685,6.7361,6.5216,6.5476,11196639,0
1997-01-07,6.5055,6.5334,6.4287,6.4531,8809556,0
1997-01-08,6.4674,6.5892,6.4003,6.4121,13644702,0
1997-01-09,6.4531,6.5609,6.4531,6.5334,11799507,0
1997-01-10,6.4121,6.6166,6.4121,6.5749,10369000,0
1997-01-13,6.6166,6.6685,6.4531,6.4806,11919735,0
1997-01-14,6.5334,6.6824,6.5334,6.6307,12983457,0
1997-01-15,6.6009,6.6546,6.5749,6.6411,10676528,0
1997-01-16,6.6685,6.7634,6.6546,6.6685,15094375,0
1997-01-17,6.6685,6.9786,6.6685,6.9517,22790536,0
1997-01-20,6.9644,7.2473,6.9404,7.1948,17182635,0
1997-01-21,7.1127,7.1948,7.0734,7.1277,12388434,0
1997-01-22,7.1537,7.3143,7.1127,7.2882,11947611,0
1997-01-23,7.3557,7.477,7.142,7.1537,18870147,0
1997-01-24,7.1277,7.2746,7.0593,7.1277,10604226,0
1997-01-27,7.1008,7.1127,6.9923,7.0064,6841513,0
1997-01-28,7.1127,7.1805,6.9644,7.0064,7320670,0
1997-01-29,7.0338,7.142,7.0338,7.142,4682688,0
1997-01-30,7.2066,7.2202,7.0734,7.1537,9340985,0
1997-01-31,7.2612,7.3694,7.1805,7.3694,8441040,0
1997-02-03,7.3416,7.4081,7.2882,7.2999,8948940,0
1997-02-04,7.2202,7.2202,7.1127,7.1537,7571577,0
1997-02-05,7.1537,7.2066,6.8044,7.0338,9976086,0
1997-02-06,7.0064,7.0593,6.8293,6.8847,9425490,0
1997-02-07,7.0451,7.0451,6.9243,7.0451,9371476,0
1997-02-10,7.0873,7.3557,7.0593,7.2999,12087865,0
1997-02-11,7.3297,7.3968,7.2746,7.3836,7606431,0
1997-02-12,7.3836,7.679,7.3836,7.679,14316397,0
1997-02-13,7.6537,8.1905,7.6259,8.164,22084864,0
1997-02-14,8.0024,8.0975,7.9227,8.0695,18584393,0
1997-02-18,7.9344,8.1765,7.7999,8.1384,12239458,0
1997-02-19,8.1219,8.2301,7.9344,8.0024,12095715,0
1997-02-20,7.9227,8.0557,7.8421,7.9639,13513157,0
1997-02-21,7.9344,7.9639,7.8669,7.9227,8933261,0
1997-02-24,7.8118,7.9227,7.7466,7.8258,8718083,0
1997-02-25,7.8812,8.0557,7.7731,8.0298,9791393,0
1997-02-26,8.0024,8.1116,7.8118,8.0832,12242074,0
1997-02-27,8.0832,8.164,7.9888,7.9888,7032311,0
1997-02-28,7.8421,7.8953,7.7064,7.7466,10206089,0
1997-03-03,7.6259,7.679,7.5045,7.6376,12360554,0
1997-03-04,7.7348,7.8812,7.7064,7.7183,8231079,0
1997-03-05,7.7594,7.8118,7.679,7.7183,4978900,0
1997-03-06,7.7466,7.7999,7.679,7.6935,7134239,0
1997-03-07,7.679,7.7348,7.3557,7.3836,10646039,0
1997-03-10,7.3836,7.3836,7.1805,7.2202,23826390,0
1997-03-11,6.7883,7.2473,6.7883,7.1537,71110661,0
1997-03-12,7.167,7.2473,6.8293,7.1008,21116965,0
1997-03-13,7.167,7.1948,6.9404,6.9517,15008132,0
1997-03-14,7.0338,7.1127,7.0178,7.0734,11732426,0
1997-03-17,7.0873,7.0873,6.8989,7.0734,9318327,0
1997-03-18,7.0426,7.1371,6.9898,7.0709,11782079,0
1997-03-19,7.0849,7.4889,7.0015,7.367,21853135,0
1997-03-20,7.3944,7.5304,7.2314,7.2862,16670373,0
1997-03-21,7.4487,7.4889,7.0015,7.0426,33832097,0
1997-03-24,7.1127,7.1127,6.8269,6.9492,21807825,0
1997-03-25,6.9761,7.0959,6.9492,7.0426,19398965,0
1997-03-26,7.0289,7.0959,6.9761,7.0426,13047936,0
1997-03-27,7.0289,7.0426,6.8548,6.8661,10720966,0
1997-03-31,6.7994,6.7994,6.6258,6.6779,15572666,0
1997-04-01,6.666,6.7477,6.5036,6.7336,17442250,0
1997-04-02,6.7731,6.8269,6.531,6.5985,15875842,0
1997-04-03,6.5427,6.5701,6.2604,6.3539,23472683,0
1997-04-04,6.1794,6.438,6.1794,6.3818,21919332,0
1997-04-07,6.5036,6.5036,5.5325,5.9232,117618686,0
1997-04-08,6.1255,6.1255,5.6928,5.9117,66055971,0
1997-04-09,6.0167,6.1,5.8291,6.0837,36804625,0
1997-04-10,6.0837,6.1255,6.0052,6.0167,15992581,0
1997-04-11,6.0167,6.0837,5.9232,5.9376,13404251,0
1997-04-14,6.0584,6.1112,5.9645,6.1,12986951,0
1997-04-15,6.2884,6.3289,6.1,6.3023,21299047,0
1997-04-16,6.2884,6.3818,6.2072,6.2604,17418727,0
1997-04-17,6.2745,6.3289,5.6928,5.8421,62522392,0
1997-04-18,5.8812,5.9232,5.5466,5.6269,53319047,0
1997-04-21,5.6928,5.7761,5.6519,5.666,17206162,0
1997-04-22,5.7072,5.7599,5.6401,5.7345,14816457,0
1997-04-23,5.7599,5.87,5.7487,5.87,17353387,0
1997-04-24,5.8954,5.9507,5.8564,5.9117,16556250,0
1997-04-25,5.9645,6.1,5.9507,6.0584,18948555,0
1997-04-28,5.9117,5.9645,5.6401,5.7599,27251061,0
1997-04-29,5.8291,5.9117,5.7599,5.9117,15304335,0
1997-04-30,5.9232,6.1655,5.8954,6.0721,18885832,0
1997-05-01,6.1112,6.2188,6.0837,6.2072,18100002,0
1997-05-02,6.2072,6.2072,5.9645,6.0306,20188265,0
1997-05-05,6.0837,6.4237,6.0584,6.3401,19625477,0
1997-05-06,6.3539,6.438,6.2604,6.3133,21483735,0
1997-05-07,6.2884,6.3289,6.2072,6.2355,11149595,0
1997-05-08,6.1794,6.2355,6.0441,6.0721,15057781,0
1997-05-09,6.1,6.1255,5.9645,6.0441,18622731,0
1997-05-12,6.0441,6.0721,5.9894,6.0721,21959416,0
1997-05-13,6.0441,6.1396,6.0306,6.1255,16594577,0
1997-05-14,6.1523,6.3539,6.0837,6.1794,29394219,0
1997-05-15,6.1523,6.2188,6.1255,6.1933,16956126,0
1997-05-16,6.1523,6.1523,5.8012,5.8812,59934064,0
1997-05-19,5.9894,6.0052,5.9117,5.9894,21339115,0
1997-05-20,6.0306,6.1112,6.0052,6.1,20330277,0
1997-05-21,6.1255,6.1523,6.0167,6.1396,20823374,0
1997-05-22,6.1655,6.2188,5.9376,6.0441,28537831,0
1997-05-23,6.0584,6.1255,5.9232,6.0584,25566174,0
1997-05-27,6.0721,6.5036,6.0721,6.4893,34110893,0
1997-05-28,6.5701,7.1785,6.5589,6.9081,55533642,0
1997-05-29,5.8564,6.0721,5.8291,5.9776,171457841,0
1997-05-30,5.9894,6.2188,5.9232,6.2072,63707224,0
1997-06-02,6.1523,6.2355,6.0306,6.0837,23713134,0
1997-06-03,6.0837,6.0837,5.9645,5.9776,22505651,0
1997-06-04,5.9894,6.0837,5.9376,5.9894,24634859,0
1997-06-05,6.0167,6.0721,5.9232,5.9507,20829476,0
1997-06-06,5.9507,6.0167,5.9232,6.0167,17331611,0
1997-06-09,6.1112,6.1933,5.9894,6.1523,17599938,0
1997-06-10,6.2072,6.3539,6.1794,6.2745,16716551,0
1997-06-11,6.2745,6.3675,6.2604,6.3539,19664674,0
1997-06-12,6.3675,6.3959,6.2355,6.3133,17811642,0
1997-06-13,6.3675,6.4649,6.3539,6.3959,17862173,0
1997-06-16,6.3794,6.596,6.3376,6.5681,20092442,0
1997-06-17,6.4488,6.7172,6.4078,6.4738,33725805,0
1997-06-18,6.4605,6.5681,6.4078,6.526,11855256,0
1997-06-19,6.596,6.6233,6.5012,6.596,15178885,0
1997-06-20,6.5819,6.596,6.4605,6.4869,13372019,0
1997-06-23,6.4738,6.4869,6.3376,6.365,10198247,0
1997-06-24,6.4003,6.5216,6.352,6.4738,15417587,0
1997-06-25,6.4605,6.5892,6.4078,6.4738,14739795,0
1997-06-26,6.4869,6.5544,6.2447,6.2976,16143293,0
1997-06-27,6.3247,6.352,6.2027,6.3133,14637873,0
1997-06-30,6.4488,6.4605,6.2163,6.3133,12843204,0
1997-07-01,6.2859,6.4078,6.2585,6.272,10770618,0
1997-07-02,6.0559,6.2163,6.0142,6.2027,43944084,0
1997-07-03,6.3177,6.352,6.2585,6.3446,15038612,0
1997-07-07,6.4003,6.4078,6.161,6.1818,19731771,0
1997-07-08,6.1818,6.2163,6.1371,6.2163,17793349,0
1997-07-09,6.2585,6.352,6.1769,6.3376,25939917,0
1997-07-10,6.3307,6.3794,6.272,6.3584,15334820,0
1997-07-11,6.3725,6.4003,6.3133,6.352,11851773,0
1997-07-14,6.3725,6.5012,6.365,6.4869,19609781,0
1997-07-15,6.5216,6.7033,6.4605,6.6779,26964443,0
1997-07-16,6.6958,6.7731,6.5144,6.5681,19555783,0
1997-07-17,6.596,6.7241,6.5749,6.6958,18030311,0
1997-07-18,6.7311,6.7731,6.596,6.6824,14817337,0
1997-07-21,6.6685,6.7033,6.5681,6.5681,9244281,0
1997-07-22,6.5892,6.6233,6.5476,6.6233,11345609,0
1997-07-23,6.6479,6.7569,6.596,6.6824,12347483,0
1997-07-24,6.7311,6.7521,6.5819,6.6102,9712111,0
1997-07-25,6.6479,6.7311,6.6102,6.6367,6953040,0
1997-07-28,6.6958,6.6958,6.526,6.5427,6879851,0
1997-07-29,6.596,6.6824,6.5216,6.6411,7549799,0
1997-07-30,6.6565,6.8317,6.6307,6.784,16171176,0
1997-07-31,6.8138,6.9335,6.71,6.7731,12690744,0
1997-08-01,6.71,6.7311,6.6028,6.6888,12503440,0
1997-08-04,6.6779,6.8138,6.6685,6.7452,6257815,0
1997-08-05,6.7384,6.7521,6.596,6.6685,5384873,0
1997-08-06,6.6565,6.6824,6.5544,6.596,9629350,0
1997-08-07,6.596,6.6102,6.4488,6.4605,11944125,0
1997-08-08,6.4193,6.4488,6.365,6.3867,9937748,0
1997-08-11,6.3584,6.5427,6.3247,6.5144,9867197,0
1997-08-12,6.5427,6.6615,6.5427,6.6479,15797431,0
1997-08-13,6.7569,6.7569,6.5427,6.6779,14714535,0
1997-08-14,6.6888,6.7241,6.6307,6.7241,14587339,0
1997-08-15,6.6615,6.6824,6.391,6.4331,19542712,0
1997-08-18,6.4331,6.4331,6.272,6.4331,18098269,0
1997-08-19,6.4331,6.4331,6.1561,6.2375,37822186,0
1997-08-20,6.1883,6.2447,6.1025,6.161,32241286,0
1997-08-21,6.1508,6.1561,5.9869,6.0465,25865001,0
1997-08-22,5.9531,6.0957,5.9488,6.0422,19425100,0
1997-08-25,6.0559,6.0673,5.9531,6.0007,11017171,0
1997-08-26,5.98,6.0422,5.9117,5.942,17464026,0
1997-08-27,5.9208,5.9277,5.7779,5.8266,18105237,0
1997-08-28,5.8266,5.872,5.6977,5.7575,18996470,0
1997-08-29,5.73,5.8266,5.7022,5.7718,14129953,0
1997-09-02,5.8857,6.0422,5.872,6.0076,15714666,0
1997-09-03,6.0212,6.1097,5.8589,6.0882,23233107,0
1997-09-04,6.0745,6.0745,5.9208,5.9869,14389575,0
1997-09-05,6.0142,6.0745,5.8377,5.8788,12222909,0
1997-09-08,5.8857,5.9327,5.7854,5.8655,22580582,0
1997-09-09,5.8377,5.9869,5.8266,5.9068,15942054,0
1997-09-10,5.8929,5.8999,5.7184,5.7444,25643718,0
1997-09-11,5.6908,5.8377,5.6813,5.8377,17758497,0
1997-09-12,5.8377,5.8929,5.7022,5.8655,12943395,0
1997-09-15,5.8655,5.8655,5.73,5.73,10509265,0
1997-09-16,5.737,5.8058,5.6813,5.7444,19585400,0
1997-09-17,5.6908,5.737,5.6635,5.6908,20216143,0
1997-09-18,5.6928,5.9844,5.6863,5.944,28076962,0
1997-09-19,5.8216,6.0256,5.7967,5.8832,37846580,0
1997-09-22,5.8906,6.0398,5.8291,5.9982,21260716,0
1997-09-23,5.9982,6.0514,5.9232,5.9733,20053237,0
1997-09-24,5.9645,5.9844,5.8765,5.9048,10009193,0
1997-09-25,5.8632,5.87,5.8078,5.8377,9819275,0
1997-09-26,5.8216,5.87,5.7873,5.7967,9489089,0
1997-09-29,5.7693,5.8291,5.7624,5.7967,8537739,0
1997-09-30,5.8012,5.8216,5.7072,5.742,9912492,0
1997-10-01,5.7761,5.7761,5.6928,5.7275,9895936,0
1997-10-02,5.7209,5.7487,5.7022,5.7345,6784889,0
1997-10-03,5.7624,5.8216,5.7209,5.7624,11043302,0
1997-10-06,5.7624,5.7624,5.6519,5.661,9807075,0
1997-10-07,5.6729,5.7345,5.6401,5.7022,9086595,0
1997-10-08,5.742,5.7693,5.6337,5.6337,20271910,0
1997-10-09,5.6337,5.6863,5.5668,5.6131,14824304,0
1997-10-10,5.6401,5.6863,5.5717,5.6195,10347217,0
1997-10-13,5.6863,5.7022,5.6195,5.6401,6899888,0
1997-10-14,5.6519,5.6813,5.6131,5.661,9883738,0
1997-10-15,5.6131,5.7072,5.5927,5.645,10055367,0
1997-10-16,5.6863,5.6863,5.5305,5.551,13079305,0
1997-10-17,5.4709,5.4776,5.3624,5.4156,26281423,0
1997-10-20,5.4156,5.4366,5.3695,5.4116,14862637,0
1997-10-21,5.3624,5.3624,5.1993,5.2958,31505126,0
1997-10-22,5.3007,5.3624,5.3007,5.3141,32635073,0
1997-10-23,5.1993,5.3624,5.193,5.307,21272041,0
1997-10-24,5.3141,5.3281,5.1534,5.26,15200665,0
1997-10-27,5.1651,5.28,4.8743,4.9558,15783489,0
1997-10-28,4.8743,5.2277,4.8743,5.1054,30491056,0
1997-10-29,5.119,5.2689,5.0505,5.1788,18821356,0
1997-10-30,5.0926,5.2555,5.0648,5.1234,12007719,0
1997-10-31,5.1333,5.1743,5.079,5.1054,11119973,0
1997-11-03,5.193,5.2689,5.1123,5.26,12343994,0
1997-11-04,5.2419,5.3281,5.2066,5.3141,17458809,0
1997-11-05,5.2958,5.2958,5.1743,5.28,16557994,0
1997-11-06,5.2689,5.28,5.2345,5.26,10057974,0
1997-11-07,5.1862,5.2419,5.1602,5.1993,8189260,0
1997-11-10,5.2277,5.2419,5.1396,5.1651,11017171,0
1997-11-11,5.1743,5.1993,5.0926,5.1446,8360007,0
1997-11-12,5.1054,5.1396,5.0648,5.0648,9205945,0
1997-11-13,5.0579,5.1446,5.009,5.0717,6655959,0
1997-11-14,5.0926,5.307,5.0926,5.2752,6168950,0
1997-11-17,5.395,5.4498,5.2689,5.4229,12451157,0
1997-11-18,5.4229,5.5579,5.4229,5.4909,14805138,0
1997-11-19,5.4709,5.5187,5.4709,5.4845,7995860,0
1997-11-20,5.464,5.51,5.4156,5.4156,7433060,0
1997-11-21,5.4366,5.51,5.4322,5.51,8432330,0
1997-11-24,5.4043,5.4043,5.2555,5.28,16397692,0
1997-11-25,5.3007,5.4429,5.28,5.4116,12535662,0
1997-11-26,5.4043,5.4322,5.3554,5.4043,11201864,0
1997-11-28,5.4043,5.4116,5.2752,5.2752,5769946,0
1997-12-01,5.3007,5.4229,5.3007,5.395,9467314,0
1997-12-02,5.4116,5.4156,5.2204,5.2277,15873220,0
1997-12-03,5.1788,5.2277,5.1054,5.193,27114300,0
1997-12-04,5.1993,5.2555,5.1534,5.2277,18742956,0
1997-12-05,5.1862,5.2135,5.119,5.119,25095729,0
1997-12-08,5.1446,5.1446,5.0926,5.1054,18466778,0
1997-12-09,5.0853,5.1123,5.009,5.0301,18721176,0
1997-12-10,5.0301,5.119,5.0301,5.0389,12018175,0
1997-12-11,4.9811,4.988,4.8276,4.8902,19734370,0
1997-12-12,4.8833,4.9037,4.7682,4.8133,15624927,0
1997-12-15,4.8344,4.9151,4.8065,4.8133,15126605,0
1997-12-16,4.8206,5.0256,4.8206,4.846,16609391,0
1997-12-17,4.8206,4.8344,4.6931,4.7065,14631765,0
1997-12-18,4.6857,4.7473,4.3458,4.3458,22606714,0
1997-12-19,4.2102,4.3571,4.0999,4.3571,70384073,0
1997-12-22,4.3045,4.387,4.2908,4.332,17875249,0
1997-12-23,4.2975,4.3045,4.1897,4.2354,18518182,0
1997-12-24,4.2102,4.2423,4.1897,4.2102,9248640,0
1997-12-26,4.2219,4.2517,4.2149,4.2517,9056978,0
1997-12-29,4.2354,4.2423,4.1759,4.2011,18361371,0
1997-12-30,4.2011,4.339,4.1942,4.3185,21790408,0
1997-12-31,4.2908,4.3734,4.2354,4.2423,23288866,0
1998-01-02,4.2632,4.3665,4.2632,4.3503,12097449,0
1998-01-05,4.5133,4.6857,4.4743,4.651,28741686,0
1998-01-06,4.644,4.7065,4.5912,4.644,21142229,0
1998-01-07,4.5822,4.651,4.55,4.603,22599744,0
1998-01-08,4.6097,4.6237,4.55,4.5822,9936882,0
1998-01-09,4.5639,4.5708,4.2908,4.2908,15042102,0
1998-01-12,4.2354,4.3458,4.2219,4.339,14532448,0
1998-01-13,4.3458,4.4467,4.3249,4.4467,8527282,0
1998-01-14,4.4329,4.4812,4.3249,4.4743,17409151,0
1998-01-15,4.4536,4.5294,4.4467,4.4949,9381936,0
1998-01-16,4.5088,4.5294,4.4467,4.4743,9887226,0
1998-01-20,4.5294,4.5432,4.4605,4.5294,9817523,0
1998-01-21,4.534,4.5822,4.5133,4.5224,9981316,0
1998-01-22,4.4674,4.5088,4.3571,4.3734,12032979,0
1998-01-23,4.4286,4.4286,4.332,4.3571,9144965,0
1998-01-26,4.3503,4.3734,4.332,4.3571,5965962,0
1998-01-27,4.3458,4.4397,4.3458,4.3986,7805063,0
1998-01-28,4.4078,4.4812,4.3571,4.4329,7851238,0
1998-01-29,4.4397,4.5822,4.4286,4.4605,16300115,0
1998-01-30,4.5224,4.534,4.332,4.3503,20458332,0
1998-02-02,4.3778,4.534,4.3571,4.4743,18565233,0
1998-02-03,4.4536,4.55,4.4191,4.534,12394530,0
1998-02-04,4.5088,4.5822,4.4743,4.5822,10262712,0
1998-02-05,4.5639,4.5708,4.3986,4.3986,17418727,0
1998-02-06,4.4191,4.4812,4.3503,4.4605,12085257,0
1998-02-09,4.4605,4.4881,4.3503,4.3571,14073334,0
1998-02-10,4.3778,4.4078,4.3185,4.3778,18253339,0
1998-02-11,4.394,4.394,4.3458,4.3734,11832615,0
1998-02-12,4.3734,4.4286,4.339,4.4078,12695965,0
1998-02-13,4.394,4.4467,4.339,4.4397,16739198,0
1998-02-17,4.4812,4.9425,4.4674,4.8206,56488469,0
1998-02-18,4.8672,5.079,4.8206,4.846,45737023,0
1998-02-19,4.9221,4.9973,4.8206,4.9037,17031050,0
1998-02-20,4.9425,4.988,4.8628,4.8951,21409691,0
1998-02-23,4.9973,5.1602,4.9836,5.0717,21537758,0
1998-02-24,5.0717,5.079,4.5912,4.6857,17504977,0
1998-02-25,4.7269,4.9558,4.7115,4.8902,51852829,0
1998-02-26,4.846,4.846,4.7378,4.7933,27404410,0
1998-02-27,4.7865,4.846,4.7473,4.7658,15059535,0
1998-03-02,4.7658,4.8133,4.7517,4.7933,16918662,0
1998-03-03,4.7658,4.8276,4.7378,4.8133,17888303,0
1998-03-04,4.7865,4.9221,4.7473,4.9151,9961276,0
1998-03-05,4.8628,5.0256,4.846,4.9625,15448086,0
1998-03-06,4.988,5.0996,4.988,5.0505,9424618,0
1998-03-09,5.079,5.1054,5.0389,5.0462,9442046,0
1998-03-10,5.0853,5.1465,5.0717,5.1465,8934134,0
1998-03-11,5.1123,5.1743,5.0926,5.119,9625856,0
1998-03-12,5.1259,5.1396,4.9425,4.9763,10692210,0
1998-03-13,4.9494,4.9558,4.8628,4.8672,9997002,0
1998-03-16,4.8628,4.9101,4.7658,4.9037,11063346,0
1998-03-17,4.8833,4.9037,4.8206,4.8325,10152944,0
1998-03-18,4.8114,5.0389,4.804,5.0256,19005183,0
1998-03-19,4.9221,4.9292,4.7517,4.7722,25293485,0
1998-03-20,4.7448,4.8417,4.6695,4.8251,21757292,0
1998-03-23,4.6837,4.8114,4.6837,4.7796,12871945,0
1998-03-24,4.7933,4.8743,4.7933,4.8672,12659371,0
1998-03-25,4.8808,4.9082,4.7722,4.7933,17637405,0
1998-03-26,4.7448,4.804,4.7378,4.7658,9629350,0
1998-03-27,4.7796,4.784,4.7378,4.7722,8492435,0
1998-03-30,4.7249,4.7378,4.6579,4.6695,7087196,0
1998-03-31,4.6975,4.846,4.6837,4.8206,14211859,0
1998-04-01,4.8206,4.8628,4.7378,4.804,10862967,0
1998-04-02,4.784,4.9221,4.784,4.8672,15388835,0
1998-04-03,4.8951,4.9494,4.8251,4.9082,11717608,0
1998-04-06,4.8808,4.9082,4.8672,4.8883,8618759,0
1998-04-07,4.8743,4.8808,4.8114,4.8206,7377308,0
1998-04-08,4.7933,4.804,4.7378,4.7722,7221363,0
1998-04-09,4.7796,4.8417,4.7722,4.8206,4078947,0
1998-04-13,4.7933,4.7933,4.7249,4.7796,8044632,0
1998-04-14,4.7796,4.7933,4.7249,4.7796,5718548,0
1998-04-15,4.7722,4.7796,4.7115,4.7115,7047987,0
1998-04-16,4.6907,4.7046,4.6695,4.6695,7128141,0
1998-04-17,4.6837,4.7796,4.6695,4.7796,8690198,0
1998-04-20,4.7448,4.7658,4.7046,4.7046,7440906,0
1998-04-21,4.6837,5.1054,4.6837,5.0996,22537884,0
1998-04-22,5.0505,5.1862,4.9558,5.1743,29287934,0
1998-04-23,5.1054,5.1123,5.0301,5.1054,11583445,0
1998-04-24,5.0853,5.1465,5.0046,5.1259,12468591,0
1998-04-27,5.0183,5.1396,4.9693,5.1259,11229751,0
1998-04-28,5.1465,5.3093,5.1465,5.2752,17988493,0
1998-04-29,5.1743,5.2824,5.1259,5.2487,8087331,0
1998-04-30,5.2639,5.2893,5.1812,5.2017,6121030,0
1998-05-01,5.2135,5.2229,5.119,5.2066,6161112,0
1998-05-04,5.2066,5.3093,5.1862,5.2487,6746555,0
1998-05-05,5.2752,5.2752,5.0996,5.1259,8202329,0
1998-05-06,5.119,5.119,5.0505,5.0926,5925025,0
1998-05-07,5.0926,5.0926,4.9693,4.9693,5830060,0
1998-05-08,4.9693,5.0256,4.9693,5.009,4325495,0
1998-05-11,5.009,5.0505,4.9292,4.9494,4657426,0
1998-05-12,4.9693,5.1743,4.9625,5.1675,6754390,0
1998-05-13,5.1602,5.1602,5.0717,5.1396,5364845,0
1998-05-14,5.1259,5.1602,5.0673,5.0717,6837162,0
1998-05-15,5.0505,5.1675,5.0256,5.119,5737716,0
1998-05-18,5.1054,5.1259,5.0505,5.0505,9698176,0
1998-05-19,5.0717,5.0996,5.0462,5.0996,5270749,0
1998-05-20,4.988,5.0505,4.9558,5.0256,10044040,0
1998-05-21,5.0505,5.2017,4.9811,5.1123,9336631,0
1998-05-22,5.1259,5.193,5.119,5.1396,7521049,0
1998-05-26,5.1534,5.1675,5.0853,5.119,5827441,0
1998-05-27,5.0673,5.1465,5.0462,5.1054,7825967,0
1998-05-28,5.119,5.1396,5.0717,5.1054,7036657,0
1998-05-29,5.0996,5.119,5.0046,5.009,7345936,0
1998-06-01,4.9811,5.0389,4.936,4.9811,8120441,0
1998-06-02,4.9693,5.0301,4.9425,4.9811,5138325,0
1998-06-03,4.988,5.0853,4.9811,4.9811,3913421,0
1998-06-04,4.9811,5.0183,4.9558,5.0183,4102468,0
1998-06-05,5.009,5.0853,5.0046,5.0462,4267136,0
1998-06-08,4.988,5.0926,4.9763,5.0046,4439626,0
1998-06-09,4.9811,5.0183,4.9693,5.0046,4372537,0
1998-06-10,4.9693,5.0046,4.9018,4.9018,3851562,0
1998-06-11,4.9221,4.9558,4.8743,4.8808,4885681,0
1998-06-12,4.8417,4.8951,4.7796,4.8114,4569430,0
1998-06-15,4.7586,4.8001,4.7378,4.7378,5438888,0
1998-06-16,4.7517,4.8743,4.7517,4.784,6273497,0
1998-06-17,4.8114,4.8672,4.8001,4.8672,5167068,0
1998-06-18,4.8325,4.8604,4.7635,4.8604,4279321,0
1998-06-19,4.8604,4.9082,4.8604,4.8672,5113062,0
1998-06-22,4.8883,5.009,4.8883,4.9811,7618623,0
1998-06-23,5.0046,5.0301,4.9425,5.0183,8101269,0
1998-06-24,5.0183,5.0996,4.988,5.0877,6250850,0
1998-06-25,5.0926,5.2438,5.079,5.1465,11687116,0
1998-06-26,5.1333,5.2438,5.1259,5.216,7091551,0
1998-06-29,5.3378,5.4547,5.3116,5.3788,15610123,0
1998-06-30,5.3926,5.4272,5.2438,5.3161,13965302,0
1998-07-01,5.5417,5.7002,5.5207,5.6863,49807255,0
1998-07-02,5.6863,5.7141,5.6245,5.7072,17154755,0
1998-07-06,5.6928,5.7555,5.6171,5.6171,15362704,0
1998-07-07,5.5995,5.6245,5.5555,5.5833,8155291,0
1998-07-08,5.5784,5.7072,5.5305,5.7072,9963893,0
1998-07-09,5.6793,5.6793,5.5784,5.5833,7753665,0
1998-07-10,5.5143,5.6171,5.4884,5.5717,6881593,0
1998-07-13,5.5143,5.5143,5.4474,5.4884,9008189,0
1998-07-14,5.4752,5.5417,5.4347,5.4347,7472263,0
1998-07-15,5.3926,5.4474,5.2843,5.2918,16898628,0
1998-07-16,5.3116,5.4272,5.2958,5.4272,7674384,0
1998-07-17,5.4615,5.4934,5.4347,5.4884,9791393,0
1998-07-20,5.4884,5.51,5.4474,5.4474,6394595,0
1998-07-21,5.4205,5.4272,5.1743,5.216,10210442,0
1998-07-22,5.2277,5.2958,5.1743,5.2958,5815244,0
1998-07-23,5.2843,5.2958,5.0046,5.0599,8224977,0
1998-07-24,5.0462,5.0505,4.9425,4.9973,7327646,0
1998-07-27,4.9292,5.0673,4.9151,5.0673,5406651,0
1998-07-28,5.0673,5.0673,4.8883,4.9151,14501088,0
1998-07-29,4.8951,5.0046,4.8951,4.9811,4755871,0
1998-07-30,4.988,5.0877,4.9811,5.0046,6805797,0
1998-07-31,4.9763,5.0183,4.8001,4.8604,6245626,0
1998-08-03,4.846,4.9425,4.8206,4.8808,4791590,0
1998-08-04,4.8672,4.9425,4.6763,4.6975,10380325,0
1998-08-05,4.6837,4.8251,4.6695,4.8114,11207970,0
1998-08-06,4.7517,4.7635,4.6975,4.7517,7110714,0
1998-08-07,4.7517,4.804,4.7115,4.7175,3875962,0
1998-08-10,4.7313,4.7933,4.6907,4.6907,6627202,0
1998-08-11,4.6695,4.6763,4.4971,4.5869,9031704,0
1998-08-12,4.5798,4.6005,4.2722,4.4031,17764599,0
1998-08-13,4.3757,4.4169,4.2998,4.3617,14389575,0
1998-08-14,4.3617,4.3962,4.2722,4.3273,9940368,0
1998-08-17,4.2586,4.3273,4.2102,4.2722,15517775,0
1998-08-18,4.2792,4.3617,4.2517,4.2998,7887823,0
1998-08-19,4.316,4.3617,4.2722,4.316,7045375,0
1998-08-20,4.3412,4.4031,4.2929,4.316,5318661,0
1998-08-21,4.2929,4.3343,4.2378,4.3343,8664926,0
1998-08-24,4.2309,4.3757,4.2309,4.2792,5682824,0
1998-08-25,4.316,4.3549,4.2722,4.2929,5076464,0
1998-08-26,4.2196,4.2792,4.0818,4.0818,12085257,0
1998-08-27,4.0428,4.0496,3.9393,3.9601,20792007,0
1998-08-28,3.9326,3.9854,3.8635,3.8775,19473885,0
1998-08-31,3.8843,3.905,3.7833,3.7879,22219036,0
1998-09-01,3.7765,3.8224,3.7258,3.7557,17713200,0
1998-09-02,3.7258,3.7258,3.4596,3.4688,18877119,0
1998-09-03,3.4528,3.6777,3.3861,3.6594,13576755,0
1998-09-04,3.6594,3.8039,3.6594,3.7557,11669693,0
1998-09-08,3.9601,3.9601,3.7557,3.8362,11536404,0
1998-09-09,3.8362,3.8499,3.6248,3.6594,9631960,0
1998-09-10,3.5904,3.618,3.5627,3.5768,12262106,0
1998-09-11,3.5493,3.7352,3.5032,3.7189,6802314,0
1998-09-14,3.7053,3.9326,3.7053,3.8567,6782276,0
1998-09-15,3.843,3.8567,3.7053,3.7672,9614539,0
1998-09-16,3.7626,4.0333,3.7258,3.9509,10759285,0
1998-09-17,3.7327,3.882,3.6915,3.6985,9528294,0
1998-09-18,4.0289,4.2676,3.9601,4.1368,25114901,0
1998-09-21,4.1368,4.3205,4.0542,4.2792,10962279,0
1998-09-22,4.2792,4.3412,4.2056,4.2264,12521727,0
1998-09-23,4.2126,4.3205,4.2126,4.247,9546585,0
1998-09-24,4.3986,4.603,4.3617,4.5888,15073468,0
1998-09-25,4.4397,4.52,4.3894,4.4859,9814915,0
1998-09-28,4.4397,4.4927,4.3295,4.3571,4619963,0
1998-09-29,4.3825,4.3894,4.247,4.2517,5942437,0
1998-09-30,4.2517,4.2517,4.0289,4.0333,5937219,0
1998-10-01,3.9716,4.1576,3.9509,4.0818,5857068,0
1998-10-02,4.0818,4.2998,4.0818,4.2929,7758891,0
1998-10-05,4.2334,4.2517,4.0679,4.1851,6013877,0
1998-10-06,4.247,4.2884,4.1851,4.2056,3971789,0
1998-10-07,4.2126,4.3295,4.075,4.1506,5760366,0
1998-10-08,3.9716,4.0818,3.8912,4.0542,8481116,0
1998-10-09,4.0954,4.1506,3.9601,4.1233,9282609,0
1998-10-12,4.1091,4.2722,4.1091,4.2196,2973406,0
1998-10-13,4.2126,4.247,4.0333,4.1782,8150928,0
1998-10-14,4.1233,4.2998,4.1163,4.2586,9118826,0
1998-10-15,4.2517,4.3825,4.2517,4.3778,6915575,0
1998-10-16,4.3825,4.41,4.3412,4.3617,6896399,0
1998-10-19,4.3366,4.4031,4.309,4.3711,4418720,0
1998-10-20,4.3986,4.4788,4.316,4.3503,11636590,0
1998-10-21,4.3778,4.3778,4.2722,4.309,7196962,0
1998-10-22,4.309,4.41,4.2676,4.41,5850968,0
1998-10-23,4.41,4.4651,4.3825,4.41,5072114,0
1998-10-26,4.4513,4.7115,4.4444,4.6645,7412157,0
1998-10-27,4.6695,4.8206,4.6695,4.7586,9342720,0
1998-10-28,4.7517,4.7517,4.6097,4.6237,5567825,0
1998-10-29,4.6097,4.7269,4.5615,4.6975,4193068,0
1998-10-30,4.809,4.9176,4.7378,4.7517,10055367,0
1998-11-02,4.7682,4.7682,4.603,4.7175,10769751,0
1998-11-03,4.6579,4.8158,4.6304,4.7517,7220493,0
1998-11-04,4.7747,4.8158,4.6695,4.6857,14523745,0
1998-11-05,4.6097,4.6237,4.5065,4.5615,10845545,0
1998-11-06,4.4927,5.2185,4.4788,5.0414,25754350,0
1998-11-09,4.9317,4.938,4.7796,4.7796,9612800,0
1998-11-10,4.8001,4.9581,4.7517,4.8975,11097308,0
1998-11-11,4.9037,4.9037,4.7586,4.8369,5648843,0
1998-11-12,4.7682,4.8902,4.7682,4.8001,5457181,0
1998-11-13,4.8206,4.965,4.8001,4.8369,3965697,0
1998-11-16,5.0276,5.0971,4.7115,4.7378,10305400,0
1998-11-17,4.7517,4.8628,4.6907,4.7269,7099383,0
1998-11-18,4.6695,4.6695,4.534,4.534,7115082,0
1998-11-19,4.5545,4.7065,4.4859,4.5822,18301254,0
1998-11-20,4.6097,4.6788,4.5888,4.6788,5444982,0
1998-11-23,4.6695,4.8975,4.6695,4.8417,5372676,0
1998-11-24,4.7888,4.809,4.5961,4.603,11375223,0
1998-11-25,4.6097,4.6372,4.5133,4.5477,4173047,0
1998-11-27,4.5477,4.5477,4.4927,4.4927,2296483,0
1998-11-30,4.3825,4.4307,4.309,4.3825,10884751,0
1998-12-01,4.3295,4.4239,4.2722,4.3366,7894794,0
1998-12-02,4.309,4.3412,4.2676,4.2722,8648381,0
1998-12-03,4.1091,4.2196,4.013,4.0404,18818750,0
1998-12-04,4.0542,4.1024,3.8224,3.9393,27563836,0
1998-12-07,3.9303,4.0333,3.8499,4.0333,11629613,0
1998-12-08,4.013,4.2929,4.0014,4.192,13787585,0
1998-12-09,4.0954,4.2196,4.0404,4.0404,10021396,0
1998-12-10,4.0289,4.0818,3.9854,4.0014,9945592,0
1998-12-11,3.9716,4.1163,3.9187,3.9439,9146706,0
1998-12-14,4.2586,4.3825,4.1644,4.1782,23048415,0
1998-12-15,4.247,4.534,4.2334,4.534,16359351,0
1998-12-16,4.5271,4.603,4.4239,4.603,13823292,0
1998-12-17,4.5755,4.6579,4.534,4.5591,10361156,0
1998-12-18,4.6285,4.6285,4.3482,4.3617,13842468,0
1998-12-21,4.3343,4.5133,4.2998,4.2998,8170961,0
1998-12-22,4.3137,4.3482,4.2309,4.3137,6071378,0
1998-12-23,4.3137,4.4444,4.3068,4.4307,8085584,0
1998-12-24,4.3962,4.5545,4.3962,4.5386,5663649,0
1998-12-28,4.534,4.5545,4.2998,4.3482,4334201,0
1998-12-29,4.3273,4.5545,4.3205,4.534,7154271,0
1998-12-30,4.4239,4.4995,4.3757,4.4584,7088939,0
1998-12-31,4.4513,4.5248,4.4239,4.4584,8693682,0
1999-01-04,4.4584,4.6168,4.4513,4.5386,10764524,0
1999-01-05,4.5248,4.5798,4.4513,4.4719,6320542,0
1999-01-06,4.4651,4.8579,4.4651,4.7958,30518064,0
1999-01-07,4.6975,4.7473,4.6907,4.7175,13984470,0
1999-01-08,4.7269,4.8206,4.644,4.8206,10782819,0
1999-01-11,4.8158,4.9246,4.8001,4.8783,8404448,0
1999-01-12,4.7378,4.7378,4.5663,4.6168,10609451,0
1999-01-13,4.4651,4.7269,4.4513,4.6237,6465158,0
1999-01-14,4.5961,4.6168,4.4788,4.5386,8788643,0
1999-01-15,4.5178,4.5455,4.4239,4.4444,9221626,0
1999-01-19,4.4375,4.4375,4.3482,4.3687,13615079,0
1999-01-20,4.3412,4.4444,4.3137,4.3687,11079023,0
1999-01-21,4.2722,4.3757,4.2586,4.3343,7142946,0
1999-01-22,4.3273,4.6975,4.3137,4.5869,15128353,0
1999-01-25,4.6168,4.7065,4.5961,4.649,6831942,0
1999-01-26,4.6285,4.644,4.603,4.6237,7023596,0
1999-01-27,4.6237,4.6372,4.5961,4.6237,5336085,0
1999-01-28,4.6168,4.7065,4.5755,4.6907,6601933,0
1999-01-29,4.6857,5.0414,4.6695,4.9998,18749922,0
1999-02-01,5.2752,5.3579,5.2487,5.2689,17987624,0
1999-02-02,5.2419,5.2419,5.0766,5.1719,9301775,0
1999-02-03,5.1651,5.4116,5.0206,5.3579,11230606,0
1999-02-04,5.3445,5.3509,5.1862,5.2204,6459931,0
1999-02-05,5.2487,5.3579,5.1651,5.3579,10281878,0
1999-02-08,5.4523,5.6729,5.4116,5.6044,16979641,0
1999-02-09,5.4934,5.7232,5.4615,5.5784,14435748,0
1999-02-10,5.5717,5.5717,5.3624,5.4322,13020923,0
1999-02-11,5.4205,5.4728,5.4066,5.4322,4750644,0
1999-02-12,5.3999,5.4884,5.3999,5.4615,9683355,0
1999-02-16,5.5207,5.5624,5.4728,5.5305,8149187,0
1999-02-17,5.5002,5.5927,5.3093,5.3306,6119301,0
1999-02-18,5.4272,5.4272,5.3027,5.3378,7587269,0
1999-02-19,5.3378,5.4116,5.2958,5.3509,7541957,0
1999-02-22,5.3445,5.4934,5.3378,5.4934,7164727,0
1999-02-23,5.4884,5.9352,5.4404,5.9277,24106051,0
1999-02-24,5.8377,6.0441,5.7967,5.942,17908343,0
1999-02-25,5.9352,5.9352,5.7718,5.8999,7878248,0
1999-02-26,5.8999,5.9352,5.8519,5.872,6736976,0
1999-03-01,5.7967,5.8519,5.661,5.831,6336219,0
1999-03-02,5.8241,5.9277,5.7275,5.7275,6537471,0
1999-03-03,5.5784,5.6337,5.4934,5.5784,8713723,0
1999-03-04,5.5833,5.7141,5.5555,5.6337,10964018,0
1999-03-05,5.661,5.9352,5.661,5.8655,16009130,0
1999-03-08,6.0027,6.0306,5.9352,6.0027,12219421,0
1999-03-09,5.9758,6.0787,5.9208,5.9488,14150004,0
1999-03-10,5.9758,6.2928,5.9694,6.2653,28746918,0
1999-03-11,6.2653,6.365,6.1,6.1205,17391721,0
1999-03-12,6.0167,6.2097,6.0167,6.1347,15112665,0
1999-03-15,6.0654,6.2306,6.0654,6.1744,10991034,0
1999-03-16,6.1818,6.365,6.161,6.2097,17047598,0
1999-03-17,6.1543,6.3584,6.1278,6.3177,12351851,0
1999-03-18,6.1933,6.2097,5.96,6.0584,22510009,0
1999-03-19,6.3043,6.9923,6.3043,6.7994,57884999,0
1999-03-22,6.7033,6.7614,6.4445,6.4845,18887567,0
1999-03-23,6.1818,6.2765,6.1112,6.2516,17352520,0
1999-03-24,6.3043,6.3043,6.1323,6.2097,4402165,0
1999-03-25,6.2306,6.3133,6.1416,6.2653,8238924,0
1999-03-26,6.1112,6.3043,6.1112,6.256,5371807,0
1999-03-29,6.2765,6.3584,6.1859,6.2306,4735832,0
1999-03-30,6.2027,6.3332,6.2027,6.3133,11141751,0
1999-03-31,6.3376,6.4698,6.161,6.3539,9720825,0
1999-04-01,6.3539,6.4078,6.0212,6.1859,5981651,0
1999-04-05,6.438,6.5681,6.4169,6.4287,11720226,0
1999-04-06,6.4287,6.596,6.4287,6.4962,9615415,0
1999-04-07,6.5378,6.5544,6.3332,6.3867,5573930,0
1999-04-08,6.3867,6.4845,6.2653,6.4169,6375426,0
1999-04-09,6.4169,6.6102,6.4169,6.5378,9217274,0
1999-04-12,6.3867,6.4287,6.3133,6.3749,6595839,0
1999-04-13,6.4028,6.4555,6.2516,6.272,4870867,0
1999-04-14,6.2765,6.2928,6.1416,6.1818,8163993,0
1999-04-15,6.256,6.5055,6.2027,6.4962,18857948,0
1999-04-16,6.5892,6.6009,6.4893,6.4962,7902637,0
1999-04-19,6.596,6.6479,6.4762,6.5681,13434746,0
1999-04-20,6.5681,6.6214,6.4287,6.5168,5235895,0
1999-04-21,6.596,6.7408,6.5799,6.7408,9915973,0
1999-04-22,6.7994,6.8201,6.6479,6.7731,9509998,0
1999-04-23,6.7521,6.8201,6.6888,6.7614,8033313,0
1999-04-26,6.8201,7.1302,6.7731,7.0476,14643094,0
1999-04-27,6.9923,7.1033,6.8822,6.8822,14567301,0
1999-04-28,6.9106,7.0202,6.8704,6.8822,11135652,0
1999-04-29,6.8822,6.9517,6.7994,6.8704,6045239,0
1999-04-30,6.8616,6.9032,6.7033,6.85,6176792,0
1999-05-03,6.8337,6.9923,6.8293,6.9174,6703866,0
1999-05-04,6.938,6.9786,6.8822,6.9106,5392720,0
1999-05-05,6.9032,6.9717,6.6983,6.8822,6104490,0
1999-05-06,6.8822,6.938,6.8616,6.9106,5972931,0
1999-05-07,6.8964,7.0202,6.8548,6.938,8611791,0
1999-05-10,6.9243,6.9517,6.8616,6.9174,5646232,0
1999-05-11,7.1444,7.2612,7.0754,7.2133,24500700,0
1999-05-12,7.158,7.158,6.9923,7.0754,8349558,0
1999-05-13,7.1444,7.1444,6.8753,6.938,3923004,0
1999-05-14,6.7731,6.8895,6.7682,6.8616,7809417,0
1999-05-17,6.8548,7.0133,6.7731,6.8753,5201917,0
1999-05-18,6.8138,6.85,6.6779,6.7682,5603551,0
1999-05-19,6.7521,6.7994,6.5544,6.6307,7256212,0
1999-05-20,6.6214,7.0754,6.6009,7.0476,13090618,0
1999-05-21,7.0546,7.365,7.0546,7.1512,16229545,0
1999-05-24,7.1233,7.3719,6.9243,7.0754,11467579,0
1999-05-25,7.0546,7.0754,6.7266,6.7311,7509717,0
1999-05-26,6.8293,6.8964,6.6685,6.7931,9949953,0
1999-05-27,6.7931,6.8138,6.4028,6.4893,7007915,0
1999-05-28,6.4893,6.7614,6.4893,6.71,5563476,0
1999-06-01,6.6824,6.6824,6.3446,6.6479,3736563,0
1999-06-02,6.6479,6.7477,5.98,6.526,15062143,0
1999-06-03,6.6102,6.7196,6.4445,6.4893,5644496,0
1999-06-04,6.4762,6.6102,6.2976,6.6102,4914423,0
1999-06-07,6.5799,6.7033,6.5055,6.6102,3609372,0
1999-06-08,6.5892,6.5892,6.3539,6.3749,6203798,0
1999-06-09,6.3584,6.3584,6.1112,6.1323,8709370,0
1999-06-10,6.161,6.4445,6.1523,6.3584,20443527,0
1999-06-11,6.3539,6.3539,6.0306,6.1112,8279870,0
1999-06-14,6.2653,6.3376,6.1818,6.2306,6495649,0
1999-06-15,6.256,6.3043,6.0422,6.0422,7563734,0
1999-06-16,6.2097,6.2447,6.1323,6.1933,7233560,0
1999-06-17,6.1933,6.3539,6.1112,6.2928,17035406,0
1999-06-18,6.2976,6.5892,6.2976,6.5544,10369872,0
1999-06-21,6.5799,6.6214,6.4698,6.6102,8281607,0
1999-06-22,6.5378,6.5799,6.3584,6.4028,6161112,0
1999-06-23,6.3446,6.7731,6.3133,6.7311,9687720,0
1999-06-24,6.7196,6.7196,6.531,6.6565,5211509,0
1999-06-25,6.7033,6.8822,6.7033,6.8822,9177198,0
1999-06-28,6.913,7.0916,6.8989,7.0496,15162331,0
1999-06-29,7.1053,7.1738,7.0226,7.0779,11159172,0
1999-06-30,7.167,7.167,6.9605,6.9948,14904457,0
1999-07-01,6.7477,6.7994,6.4845,6.5749,16772298,0
1999-07-02,6.4169,6.438,6.1255,6.1818,28248594,0
1999-07-06,6.1818,6.3446,6.098,6.1255,15918529,0
1999-07-07,6.1523,6.2144,6.0212,6.0559,10876033,0
1999-07-08,6.0142,6.0696,5.87,5.9531,17333353,0
1999-07-09,5.9869,6.1049,5.96,6.0837,11523345,0
1999-07-12,6.077,6.1255,6.0142,6.0422,10295817,0
1999-07-13,6.035,6.1729,5.9257,5.9463,8623987,0
1999-07-14,5.9257,6.0422,5.9257,6.0422,10553695,0
1999-07-15,6.2355,6.365,6.1396,6.3539,16981396,0
1999-07-16,6.3959,6.5099,6.2976,6.5099,17249716,0
1999-07-19,6.4845,6.5055,6.3247,6.4845,8280732,0
1999-07-20,6.4698,6.4845,6.3818,6.4169,9088331,0
1999-07-21,6.4078,6.4698,6.2447,6.3043,4616480,0
1999-07-22,6.2765,6.2859,5.9396,5.9869,16177276,0
1999-07-23,5.9869,6.1255,5.8421,6.1112,8312961,0
1999-07-26,6.1112,6.1729,6.035,6.1112,7307608,0
1999-07-27,6.098,6.1112,5.9257,5.96,9372348,0
1999-07-28,5.9531,6.1049,5.9396,6.0142,6039145,0
1999-07-29,5.9327,6.0559,5.8494,5.9184,5435405,0
1999-07-30,5.9257,6.035,5.7121,5.7395,8368725,0
1999-08-02,5.7251,5.7804,5.4909,5.5325,15705963,0
1999-08-03,5.6425,5.6977,5.4272,5.4366,13431263,0
1999-08-04,5.464,5.6977,5.3788,5.5399,17728003,0
1999-08-05,5.4205,5.4909,5.2345,5.2958,13005244,0
1999-08-06,5.2843,5.4776,5.1862,5.4156,11676664,0
1999-08-09,5.4709,5.5051,5.3857,5.3999,5356130,0
1999-08-10,5.395,5.5051,5.3788,5.4272,5540822,0
1999-08-11,5.5187,5.6288,5.4845,5.5187,6143688,0
1999-08-12,5.5118,5.5735,5.4066,5.5466,8454095,0
1999-08-13,5.5877,5.6568,5.5735,5.6362,6056571,0
1999-08-16,5.6425,5.7673,5.6156,5.6568,6194219,0
1999-08-17,5.7121,5.9531,5.6568,5.9396,9369731,0
1999-08-18,5.9396,6.0212,5.8078,5.8352,6934739,0
1999-08-19,5.7804,5.8832,5.7251,5.8078,3812355,0
1999-08-20,5.8494,5.9257,5.7947,5.8147,2904582,0
1999-08-23,5.7873,5.8906,5.7873,5.8421,3338428,0
1999-08-24,5.8147,5.87,5.7395,5.7947,5269004,0
1999-08-25,5.8012,5.96,5.8012,5.8765,7319809,0
1999-08-26,5.8832,5.8974,5.6704,5.6704,3916030,0
1999-08-27,5.6019,5.6425,5.553,5.5604,4569430,0
1999-08-30,5.5187,5.5399,5.3672,5.4205,6483455,0
1999-08-31,5.4205,5.4205,5.0971,5.1602,11072926,0
1999-09-01,5.1034,5.4709,5.1034,5.4272,13436482,0
1999-09-02,5.2958,5.4272,5.2438,5.3999,13020061,0
1999-09-03,5.4909,5.6773,5.4845,5.5325,8317328,0
1999-09-07,5.5604,5.6635,5.5257,5.6083,8027219,0
1999-09-08,5.5951,6.0007,5.5877,5.9938,12531314,0
1999-09-09,5.9938,6.3749,5.96,6.3177,19273514,0
1999-09-10,6.3177,6.3247,6.0559,6.1933,14918396,0
1999-09-13,6.1655,6.1933,6.0907,6.1818,5951152,0
1999-09-14,6.1586,6.1586,6.0142,6.049,4856056,0
1999-09-15,6.098,6.1396,5.967,5.9938,8017637,0
1999-09-16,5.98,6.0696,5.7648,6.0559,8692814,0
1999-09-17,5.9733,6.0212,5.6362,5.9023,29576305,0
1999-09-20,5.96,5.9938,5.9023,5.967,14150004,0
1999-09-21,5.967,5.967,5.7511,5.8078,8229330,0
1999-09-22,5.7923,5.8333,5.7599,5.7804,7849486,0
1999-09-23,5.8333,5.9531,5.7599,5.7599,8081231,0
1999-09-24,5.8078,5.96,5.7022,5.9531,8654474,0
1999-09-27,6.035,6.2859,6.0007,6.2355,12114005,0
1999-09-28,6.3043,6.3043,6.1396,6.2653,7955781,0
1999-09-29,6.2765,6.3959,6.2355,6.2516,8961144,0
1999-09-30,6.2765,6.2928,6.1323,6.2928,18132236,0
1999-10-01,6.2653,6.365,6.2355,6.365,8882731,0
1999-10-04,6.3818,6.5476,6.3749,6.4962,7575934,0
1999-10-05,6.4698,6.5099,6.3584,6.4698,9477759,0
1999-10-06,6.4649,6.5544,6.4287,6.4698,6644632,0
1999-10-07,6.5168,6.526,6.4237,6.4287,7951427,0
1999-10-08,6.4445,6.4445,6.3043,6.3177,7696166,0
1999-10-11,6.3177,6.4962,6.256,6.4762,4022318,0
1999-10-12,6.4698,6.4698,6.2976,6.3376,5124387,0
1999-10-13,6.3446,6.3867,6.0907,6.146,4166069,0
1999-10-14,6.1396,6.2928,6.0837,6.2236,5072114,0
1999-10-15,6.2516,6.2516,6.0212,6.049,7127274,0
1999-10-18,6.049,6.0837,5.8954,5.9396,8549940,0
1999-10-19,6.0837,6.1112,5.96,5.9869,4812498,0
1999-10-20,5.9869,6.1859,5.96,6.1255,6002555,0
1999-10-21,6.077,6.1729,6.0142,6.1729,3546651,0
1999-10-22,6.2144,6.256,6.0422,6.098,6608032,0
1999-10-25,6.0142,6.2236,5.9184,6.2144,10289713,0
1999-10-26,6.2447,6.4078,6.2002,6.3539,10106764,0
1999-10-27,6.3539,6.4698,6.3332,6.3959,7498402,0
1999-10-28,6.3867,6.4287,6.1323,6.1859,17773309,0
1999-10-29,6.1859,6.3133,6.1185,6.1933,12486884,0
1999-11-01,6.1655,6.2355,6.1112,6.2306,7807677,0
1999-11-02,6.1396,6.1859,5.8078,5.8078,13439092,0
1999-11-03,5.6977,5.7022,5.28,5.551,28183249,0
1999-11-04,5.5374,5.6704,5.5162,5.5717,13018307,0
1999-11-05,5.551,5.6195,5.1973,5.3007,14406998,0
1999-11-08,5.2111,5.2487,5.0183,5.1862,19622872,0
1999-11-09,5.1862,5.3236,5.1167,5.2487,11191409,0
1999-11-10,5.2185,5.3713,5.1558,5.1973,8846141,0
1999-11-11,5.2277,5.2345,5.0877,5.1034,8285088,0
1999-11-12,5.1284,5.1694,5.035,5.1034,5916305,0
1999-11-15,5.1167,5.2752,5.0462,5.2345,9541353,0
1999-11-17,4.8951,5.0046,4.8743,4.8951,24553835,0
1999-11-18,4.9763,5.2394,4.9494,5.1973,23875176,0
1999-11-19,5.4752,5.4884,5.3093,5.4474,18180160,0
1999-11-22,5.4205,5.4615,5.2893,5.3713,8137865,0
1999-11-23,5.3579,5.3649,5.2111,5.2394,7771960,0
1999-11-24,5.2487,5.2555,5.1073,5.1484,4500603,0
1999-11-26,5.1973,5.2394,5.1558,5.1973,1589936,0
1999-11-29,5.0673,5.1558,5.0673,5.1284,6224711,0
1999-11-30,5.1284,5.1694,5.0766,5.0877,9252130,0
1999-12-01,5.0624,5.2185,5.0462,5.1973,5801305,0
1999-12-02,5.2277,5.2277,4.9221,5.0437,13596786,0
1999-12-03,4.9973,5.1906,4.9973,5.1284,12844942,0
1999-12-06,5.1167,5.2689,5.0389,5.2066,7904376,0
1999-12-07,5.1284,5.1862,5.0624,5.1371,8759022,0
1999-12-08,5.1167,5.1284,4.9425,4.9998,18690679,0
1999-12-09,4.9763,5.1167,4.9763,5.0624,6189861,0
1999-12-10,5.0624,5.0624,4.8534,4.8534,17925764,0
1999-12-13,4.8534,4.8534,4.6237,4.7335,12046054,0
1999-12-14,4.6604,4.6604,4.4031,4.4444,21630973,0
1999-12-15,4.5088,4.6372,4.4927,4.6322,18797839,0
1999-12-16,4.644,5.1034,4.6237,5.0673,12227255,0
1999-12-17,5.5187,6.1978,5.4709,5.8172,49807255,0
1999-12-20,5.8241,5.8929,5.5735,5.6773,12649801,0
1999-12-21,5.6568,5.6568,5.3534,5.4498,10497058,0
1999-12-22,5.5325,5.5604,5.4366,5.4909,5510326,0
1999-12-23,5.5118,5.7599,5.4983,5.7555,6462544,0
1999-12-27,5.7275,5.7275,5.5118,5.5118,4221822,0
1999-12-28,5.5187,5.5735,5.5051,5.5466,4899621,0
1999-12-29,5.553,5.5604,5.5051,5.5257,2295608,0
1999-12-30,5.5187,5.5466,5.4498,5.4566,2130081,0
1999-12-31,5.4909,5.5187,5.464,5.4983,1962805,0
2000-01-03,5.4709,5.4983,5.2958,5.3378,8727663,0
2000-01-04,5.2135,5.2487,5.035,5.0462,10683503,0
2000-01-05,5.0766,5.3672,5.0766,5.3378,7124657,0
2000-01-06,5.3116,5.3116,5.1651,5.3116,5326500,0
2000-01-07,5.2918,5.3261,5.2135,5.3116,4349020,0
2000-01-10,5.3378,5.4272,5.3261,5.3999,4297618,0
2000-01-11,5.4776,5.7967,5.464,5.6704,11952830,0
2000-01-12,5.645,5.6568,5.4498,5.4776,10944859,0
2000-01-13,5.4404,5.5951,5.3738,5.5466,5602672,0
2000-01-14,5.6156,5.7555,5.5877,5.6928,8364374,0
2000-01-18,5.6288,5.7275,5.553,5.6156,9099653,0
2000-01-19,5.7395,5.9352,5.7072,5.8589,11215797,0
2000-01-20,5.9068,5.9208,5.6863,5.7184,5557369,0
2000-01-21,5.7184,5.7184,5.6019,5.6245,11179214,0
2000-01-24,5.5051,5.5735,5.464,5.5118,6243872,0
2000-01-25,5.4983,5.5604,5.3788,5.4205,4163448,0
2000-01-26,5.1167,5.5187,5.1167,5.4909,14033256,0
2000-01-27,5.3261,5.395,5.1446,5.2419,6865043,0
2000-01-28,5.2135,5.2135,5.1034,5.1993,3872469,0
2000-01-31,5.1034,5.1234,5.0389,5.0462,5039006,0
2000-02-01,5.0389,5.2277,5.0183,5.1788,6502621,0
2000-02-02,5.1719,5.3788,5.1234,5.262,6068765,0
2000-02-03,5.2487,5.3116,5.1651,5.3116,4327241,0
2000-02-04,5.3116,5.3116,5.1719,5.1788,13596786,0
2000-02-07,5.1719,5.1719,4.9558,5.0183,7028827,0
2000-02-08,4.9928,4.9928,2.9385,4.1047,71554965,0
2000-02-09,4.0496,4.0496,3.5904,3.7443,68139879,0
2000-02-10,3.7006,3.8614,3.6456,3.7443,27260656,0
2000-02-11,3.7856,3.8268,3.673,3.7719,13770160,0
2000-02-14,3.7144,3.7787,3.565,3.586,19448624,0
2000-02-15,3.5561,3.565,3.3564,3.377,32728301,0
2000-02-16,3.377,3.4114,3.2437,3.2737,24696718,0
2000-02-17,3.2508,3.315,3.1957,3.2185,16310572,0
2000-02-18,3.2048,3.23,3.0373,3.1061,28408894,0
2000-02-22,3.1748,3.1887,2.9936,2.9936,13990569,0
2000-02-23,3.1338,3.1612,3.0993,3.113,13748373,0
2000-02-24,3.1061,3.113,2.9543,3.0004,17594712,0
2000-02-25,2.9936,3.0004,2.9385,2.9479,16150263,0
2000-02-28,2.9888,3.1338,2.9753,3.0923,17843875,0
2000-02-29,3.0923,3.23,3.0923,3.1543,13694355,0
2000-03-01,3.1543,3.1818,3.0993,3.1197,10764524,0
2000-03-02,3.1473,3.3196,3.1197,3.2646,12262983,0
2000-03-03,3.3355,3.3564,3.23,3.2599,7528019,0
2000-03-06,3.2737,3.2852,3.1269,3.1612,8368725,0
2000-03-07,3.1887,3.1957,3.0716,3.0923,10380325,0
2000-03-08,3.0212,3.0647,2.9936,3.0212,10889977,0
2000-03-09,3.0097,3.0212,2.8627,2.9684,15310437,0
2000-03-10,2.9888,3.0441,2.9753,2.9799,13684769,0
2000-03-13,3.0097,3.2437,2.9385,3.1887,22831487,0
2000-03-14,3.2185,3.3401,3.1338,3.2048,19867668,0
2000-03-15,3.1748,3.7144,3.1683,3.6617,28218971,0
2000-03-16,3.6664,4.2309,3.4917,3.9808,18978171,0
2000-03-17,3.8546,4.0221,3.5768,3.7856,32693452,0
2000-03-20,3.5972,3.7144,3.5972,3.673,15666751,0
2000-03-21,3.6892,3.7213,3.5904,3.6892,15038612,0
2000-03-22,3.8131,3.8408,3.7213,3.7579,12828388,0
2000-03-23,3.7419,3.8546,3.7006,3.7856,13654285,0
2000-03-24,3.7856,3.8408,3.7512,3.7719,7955781,0
2000-03-27,4.0083,4.0357,3.8981,4.0014,18191484,0
2000-03-28,4.0289,4.0999,3.9808,4.0999,9867197,0
2000-03-29,4.0999,4.3711,4.0999,4.3412,18600947,0
2000-03-30,4.3503,4.3571,4.1942,4.3068,14253661,0
2000-03-31,4.316,4.4536,4.2792,4.41,16375034,0
2000-04-03,4.5663,4.5663,4.4536,4.4536,15486413,0
2000-04-04,4.4536,4.4674,4.0496,4.3366,13230887,0
2000-04-05,4.3986,4.5088,4.3295,4.3617,6255203,0
2000-04-06,4.3778,4.649,4.3778,4.6285,12042567,0
2000-04-07,4.7313,4.7796,4.6554,4.7796,13378982,0
2000-04-10,4.7682,4.809,4.6763,4.7888,7292792,0
2000-04-11,4.8858,5.0926,4.8858,5.0256,20472282,0
2000-04-12,5.0183,5.0462,4.8927,4.9469,10032718,0
2000-04-13,4.9538,5.0301,4.872,4.8927,10541500,0
2000-04-14,4.7313,4.8158,4.55,4.7448,19452979,0
2000-04-17,4.7747,4.7888,4.55,4.6763,13592429,0
2000-04-18,4.6554,4.8417,4.5591,4.7175,12362297,0
2000-04-19,4.83,5.1073,4.7888,4.9062,10239189,0
2000-04-20,4.9126,4.9405,4.872,4.8927,6905985,0
2000-04-24,4.9062,5.0505,4.7958,4.809,7857334,0
2000-04-25,4.8001,5.1016,4.7747,5.079,7498402,0
2000-04-26,5.0389,5.0389,4.809,4.8858,4719279,0
2000-04-27,4.7888,4.8485,4.7448,4.8206,4171287,0
2000-04-28,4.9538,5.0046,4.8001,4.8369,8407059,0
2000-05-01,4.8369,5.2487,4.83,5.1837,8853979,0
2000-05-02,5.1558,5.1558,4.9669,5.0389,4867374,0
2000-05-03,4.8158,4.8628,4.6322,4.7175,8849627,0
2000-05-04,4.7888,4.8999,4.7313,4.7586,6674250,0
2000-05-05,4.7586,4.8206,4.649,4.7586,5396192,0
2000-05-08,4.7586,4.8858,4.7448,4.7958,7479229,0
2000-05-09,4.7682,4.8369,4.7046,4.809,7235300,0
2000-05-10,4.7313,4.7448,4.6285,4.7046,4675708,0
2000-05-11,4.7046,4.7586,4.6837,4.7517,2889760,0
2000-05-12,4.6763,4.7682,4.649,4.7682,2927217,0
2000-05-15,4.7747,4.9469,4.7046,4.9126,6486065,0
2000-05-16,4.8858,4.9811,4.8579,4.9201,3535313,0
2000-05-17,4.8579,4.8628,4.5798,4.6005,5446726,0
2000-05-18,4.6078,4.6837,4.4812,4.5386,8389633,0
2000-05-19,4.4329,4.4743,4.2722,4.4536,10544112,0
2000-05-22,4.4536,4.5798,4.3571,4.41,6310086,0
2000-05-23,4.4263,4.6396,4.2172,4.6005,12791800,0
2000-05-24,4.6763,4.9811,4.6763,4.8417,15210236,0
2000-05-25,4.872,4.8927,4.8001,4.83,9739119,0
2000-05-26,4.8417,4.9268,4.8001,4.8485,5305594,0
2000-05-30,4.8417,4.9405,4.6396,4.9268,6182018,0
2000-05-31,4.9126,4.9126,4.5224,4.7747,8414901,0
2000-06-01,4.8001,4.8369,4.7517,4.8158,4587720,0
2000-06-02,4.9405,4.9811,4.8858,4.9268,5009384,0
2000-06-05,4.9268,4.9973,4.8485,4.9201,4179134,0
2000-06-06,4.8999,4.8999,4.6193,4.6763,3909061,0
2000-06-07,4.6763,4.8999,4.6119,4.8927,4542426,0
2000-06-08,4.7313,4.7888,4.6763,4.7796,3043094,0
2000-06-09,4.7517,4.7888,4.5663,4.6285,6393715,0
2000-06-12,4.3571,4.5224,4.1208,4.4971,16358479,0
2000-06-13,4.5019,4.5088,4.2309,4.3412,7545438,0
2000-06-14,4.3549,4.4467,4.3482,4.4191,6074867,0
2000-06-15,4.41,4.41,4.2011,4.2792,6559251,0
2000-06-16,4.2517,4.2586,4.1321,4.1598,9294802,0
2000-06-19,4.2309,4.2722,4.0333,4.0841,6385883,0
2000-06-20,4.075,4.075,3.9303,3.9854,9779198,0
2000-06-21,3.9577,4.0289,3.9372,3.9716,5653204,0
2000-06-22,3.9509,3.9577,3.8865,3.9303,4636519,0
2000-06-23,3.9577,4.1805,3.9509,4.1389,7918314,0
2000-06-26,4.2423,4.4674,4.2149,4.3549,12623657,0
2000-06-27,4.4743,4.4949,4.3986,4.4605,8483720,0
2000-06-28,4.4743,4.5798,4.3273,4.3665,8916711,0
2000-06-29,4.3549,4.7175,4.2219,4.41,8802587,0
2000-06-30,4.4239,4.4584,4.2929,4.4467,11463217,0
2000-07-03,4.5798,4.5912,4.4467,4.5798,8064682,0
2000-07-05,4.5156,4.5708,4.4605,4.4949,3931715,0
2000-07-06,4.5224,4.5912,4.4397,4.5224,3460398,0
2000-07-07,4.5708,4.7473,4.5224,4.6975,5864908,0
2000-07-10,4.7269,4.7378,4.6213,4.6554,4447464,0
2000-07-11,4.6907,4.872,4.6213,4.809,6349292,0
2000-07-12,4.809,4.83,4.7175,4.7378,5154006,0
2000-07-13,4.7682,4.9836,4.7517,4.9082,8818267,0
2000-07-14,4.936,4.9558,4.7796,4.8999,9528294,0
2000-07-17,4.9268,5.0766,4.8579,5.0505,8519443,0
2000-07-18,5.0389,5.0673,4.8231,5.0183,5783015,0
2000-07-19,4.9904,5.0183,4.8951,4.9201,4092887,0
2000-07-20,4.936,5.0183,4.9201,4.9836,3996178,0
2000-07-21,4.9904,5.0115,4.9405,4.9904,5977287,0
2000-07-24,5.0183,5.1993,4.9973,5.1284,9286097,0
2000-07-25,5.193,5.2345,5.0389,5.1788,5700248,0
2000-07-26,5.1651,5.3331,5.1167,5.2555,12222028,0
2000-07-27,5.2639,5.2843,5.0256,5.1371,7280603,0
2000-07-28,5.1284,5.1371,4.8369,4.9268,4764583,0
2000-07-31,4.9082,4.9606,4.7888,4.8883,5480707,0
2000-08-01,4.8883,5.0673,4.8883,4.9693,3742666,0
2000-08-02,4.9763,5.1234,4.9268,5.0971,4382123,0
2000-08-03,4.9693,5.193,4.9693,5.1371,8503767,0
2000-08-04,5.0554,5.1446,4.9558,5.1371,8777323,0
2000-08-07,5.1577,5.1651,5.0766,5.1073,8852244,0
2000-08-08,5.1371,5.3599,5.1371,5.3599,8995985,0
2000-08-09,5.4156,5.4156,5.2843,5.3599,6564473,0
2000-08-10,5.3599,5.4043,5.2135,5.2135,8288575,0
2000-08-11,5.2277,5.3599,5.1993,5.2345,5831798,0
2000-08-14,5.2066,5.3469,5.1993,5.3116,6992232,0
2000-08-15,5.2843,5.2918,5.1234,5.2277,4834279,0
2000-08-16,5.2277,5.3396,5.2277,5.2752,6665532,0
2000-08-17,5.2487,5.3534,5.2345,5.3046,6037399,0
2000-08-18,5.3331,5.3331,5.2345,5.3261,3990960,0
2000-08-21,5.3261,5.3261,5.0829,5.2345,6229062,0
2000-08-22,5.0115,5.0115,4.6285,4.7065,22646788,0
2000-08-23,4.5912,4.6213,4.4881,4.4949,21438433,0
2000-08-24,4.4949,4.8021,4.4949,4.6078,13238721,0
2000-08-25,4.6347,4.7796,4.6347,4.7473,7079357,0
2000-08-28,4.6907,4.7115,4.5224,4.55,11077283,0
2000-08-29,4.5798,4.7747,4.5591,4.6907,11469318,0
2000-08-30,4.6907,4.6975,4.55,4.6285,5880594,0
2000-08-31,4.5708,4.5708,4.4191,4.4191,13007849,0
2000-09-01,4.5088,4.6213,4.5019,4.5663,8035063,0
2000-09-05,4.5663,4.6837,4.5663,4.6554,5160978,0
2000-09-06,4.649,4.649,4.41,4.4674,8112591,0
2000-09-07,4.4536,4.4536,4.1851,4.3137,22749592,0
2000-09-08,4.2586,4.5088,4.2586,4.3711,15722510,0
2000-09-11,4.3711,4.4674,4.0428,4.091,25966922,0
2000-09-12,4.4239,4.5294,4.3549,4.4397,30900515,0
2000-09-13,4.3273,4.3273,4.1665,4.3137,11362162,0
2000-09-14,4.3137,4.4812,4.2011,4.3137,9759160,0
2000-09-15,4.1576,4.3687,3.9761,4.2286,32069665,0
2000-09-18,4.1163,4.3412,4.0609,4.2423,11060731,0
2000-09-19,4.2517,4.7065,4.2011,4.7065,5855316,0
2000-09-20,4.2792,4.2929,4.1368,4.2423,9674653,0
2000-09-21,4.2838,4.4031,4.2586,4.3273,5787368,0
2000-09-22,4.3549,4.5088,4.1735,4.4307,11153944,0
2000-09-25,4.4307,4.5088,4.41,4.5019,7624729,0
2000-09-26,4.5294,4.5386,4.4674,4.4881,6890304,0
2000-09-27,4.5088,4.5224,4.4397,4.4674,8279870,0
2000-09-28,4.4743,4.5663,4.4605,4.4949,8583913,0
2000-09-29,4.4949,4.5156,4.4605,4.4881,5256809,0
2000-10-02,4.4881,4.5663,4.4674,4.4812,4182625,0
2000-10-03,4.5224,4.6975,4.5019,4.649,6874621,0
2000-10-04,4.642,4.642,4.5294,4.5591,6337967,0
2000-10-05,4.5708,4.8743,4.5663,4.8158,7360754,0
2000-10-06,4.8251,4.8251,4.4239,4.4444,6047858,0
2000-10-09,4.4444,4.4444,4.2586,4.3687,7732747,0
2000-10-10,4.3986,4.5455,4.3687,4.4444,7254459,0
2000-10-11,4.4191,4.5019,4.3482,4.3617,7005298,0
2000-10-12,4.3617,4.3617,4.2011,4.2998,3941303,0
2000-10-13,4.2929,4.4191,4.2792,4.3137,3747892,0
2000-10-16,4.2998,4.5294,4.2586,4.4191,5394471,0
2000-10-17,4.4949,4.5224,4.2149,4.2586,28633661,0
2000-10-18,4.1233,4.2792,4.0954,4.2286,17085936,0
2000-10-19,4.2517,4.3205,4.2354,4.2998,7743208,0
2000-10-20,4.1874,4.2286,4.0818,4.1576,5573050,0
2000-10-23,4.1805,4.1805,3.914,4.075,16229545,0
2000-10-24,4.1438,4.2011,4.0887,4.153,10452636,0
2000-10-25,4.1805,4.3205,4.153,4.1874,7379914,0
2000-10-26,4.2423,4.4397,4.1735,4.3894,11419666,0
2000-10-27,4.3825,4.3825,4.2632,4.2929,6492162,0
2000-10-30,4.2998,4.4444,4.2998,4.3617,7895668,0
2000-10-31,4.3617,4.4743,4.3205,4.4743,12730809,0
2000-11-01,4.4444,4.5224,4.3825,4.4674,5110455,0
2000-11-02,4.55,4.7542,4.5455,4.7542,18582655,0
2000-11-03,4.7269,4.7403,4.6285,4.6347,4364704,0
2000-11-06,4.6285,4.9082,4.6285,4.7815,8792998,0
2000-11-07,4.7888,4.8369,4.7065,4.8158,3590208,0
2000-11-08,4.8743,5.035,4.8158,4.9836,6771823,0
2000-11-09,5.014,5.014,4.8158,4.8883,8560392,0
2000-11-10,4.846,4.8672,4.6078,4.6554,6388493,0
2000-11-13,4.6554,4.6857,4.6078,4.6347,6985267,0
2000-11-14,4.5663,4.6975,4.5156,4.6788,6983516,0
2000-11-15,4.7269,4.7611,4.6285,4.7175,4316784,0
2000-11-16,4.7175,4.8021,4.6285,4.6285,4065008,0
2000-11-17,4.5798,4.6857,4.55,4.6695,3269603,0
2000-11-20,4.6695,4.7747,4.41,4.4812,12315256,0
2000-11-21,4.5224,4.5869,4.4397,4.4812,4380384,0
2000-11-22,4.4605,4.5224,4.41,4.5088,6622849,0
2000-11-24,4.4812,4.5591,4.4812,4.5386,2171892,0
2000-11-27,4.6788,4.8743,4.6554,4.8158,10274038,0
2000-11-28,4.7611,4.936,4.6788,4.9221,7912216,0
2000-11-29,4.8743,4.8808,4.7175,4.7958,5280328,0
2000-11-30,4.7958,4.8672,4.7611,4.7747,10323700,0
2000-12-01,4.7888,4.9558,4.7888,4.8951,6570575,0
2000-12-04,4.8743,5.0971,4.8743,5.0414,8045515,0
2000-12-05,5.014,5.035,4.8951,4.9558,6737843,0
2000-12-06,4.9221,5.1123,4.8369,4.8534,10981450,0
2000-12-07,4.8534,4.8534,4.5088,4.6622,11336031,0
2000-12-08,4.649,4.8251,4.642,4.7682,6560124,0
2000-12-11,4.7403,5.0554,4.6554,4.9292,7494040,0
2000-12-12,4.936,5.1034,4.936,5.0206,5601800,0
2000-12-13,5.1034,5.1123,4.9973,5.0482,10700926,0
2000-12-14,5.0766,5.3907,5.0697,5.3907,21962022,0
2000-12-15,5.3833,5.3833,5.2017,5.3484,15095248,0
2000-12-18,5.307,5.3484,5.2301,5.2438,10181696,0
2000-12-19,5.2301,5.4684,5.216,5.342,19009535,0
2000-12-20,5.1123,5.6083,5.1034,5.5187,28961231,0
2000-12-21,5.4884,5.6083,5.3788,5.5305,19696907,0
2000-12-22,5.6156,5.7511,5.6083,5.7511,13174252,0
2000-12-26,5.7345,6.0882,5.7345,6.0721,15615352,0
2000-12-27,6.0957,6.3749,6.0654,6.365,22183310,0
2000-12-28,6.3332,6.3749,6.2629,6.3749,14522867,0
2000-12-29,6.3749,6.4028,6.1978,6.2698,9553556,0
2001-01-02,6.1508,6.2355,6.0232,6.0787,31573954,0
2001-01-03,5.7555,6.2909,5.7002,6.2834,33322451,0
2001-01-04,6.256,6.4445,6.2188,6.4445,31824855,0
2001-01-05,6.438,6.4738,6.163,6.163,24957213,0
2001-01-08,6.1704,6.5012,6.0721,6.4738,18563488,0
2001-01-09,6.4028,6.7477,6.3446,6.6755,33481006,0
2001-01-10,6.6615,6.7033,6.5079,6.5285,17237523,0
2001-01-11,6.5358,6.5496,6.3818,6.4845,13135051,0
2001-01-12,6.4169,6.4307,6.3043,6.3376,11095584,0
2001-01-16,6.3332,6.3885,6.1508,6.256,9526550,0
2001-01-17,6.2834,6.4028,6.2188,6.2698,13709172,0
2001-01-18,6.2765,6.3584,6.2629,6.2976,7411279,0
2001-01-19,6.2355,6.2834,5.8421,5.8906,23004859,0
2001-01-22,5.7141,6.0957,5.7141,5.9463,10135520,0
2001-01-23,6.0098,6.0232,5.8494,5.9694,9220757,0
2001-01-24,5.9531,6.0375,5.8122,5.8812,10396014,0
2001-01-25,5.8421,6.116,5.8333,6.0882,9623252,0
2001-01-26,6.0375,6.1205,5.8812,5.9531,6784015,0
2001-01-29,5.9694,5.9694,5.7967,5.9165,4465764,0
2001-01-30,5.9531,6.1205,5.9327,5.955,7578544,0
2001-01-31,6.0654,6.24,6.0212,6.1794,8067294,0
2001-02-01,6.1769,6.1978,6.098,6.1508,11288979,0
2001-02-02,6.1655,6.2163,6.0787,6.1729,5448472,0
2001-02-05,6.1704,6.2884,6.1655,6.2122,5975541,0
2001-02-06,6.2122,6.4028,6.2122,6.3867,9199847,0
2001-02-07,6.4028,6.4605,6.3401,6.365,11101677,0
2001-02-08,6.3133,6.3177,6.0787,6.1978,12323970,0
2001-02-09,6.1978,6.1978,6.0721,6.146,7386881,0
2001-02-12,6.0654,6.1655,6.0654,6.1205,4561590,0
2001-02-13,6.1205,6.4028,6.1205,6.3068,7392978,0
2001-02-14,6.3093,6.3332,6.1097,6.2002,4619093,0
2001-02-15,6.1729,6.1729,5.8788,5.8881,16080570,0
2001-02-16,5.8974,5.9694,5.8216,5.8216,11575601,0
2001-02-20,5.8216,5.8216,5.3695,5.3695,34115239,0
2001-02-21,5.5002,5.5833,5.28,5.2918,17434414,0
2001-02-22,5.3007,5.4591,5.119,5.3975,20116831,0
2001-02-23,5.4066,5.5187,5.395,5.5051,8459340,0
2001-02-26,5.5305,5.6156,5.4864,5.5232,18857075,0
2001-02-27,4.5591,4.6604,4.2975,4.449,106461256,0
2001-02-28,4.4605,4.4605,4.2079,4.387,25359700,0
2001-03-01,4.3918,4.4191,4.2586,4.2908,10494443,0
2001-03-02,4.2676,4.2998,4.247,4.2586,12995663,0
2001-03-05,4.2722,4.3366,4.2196,4.2676,15840124,0
2001-03-06,4.3021,4.4307,4.2722,4.4078,9963893,0
2001-03-07,4.4812,4.55,4.4651,4.5386,9570114,0
2001-03-08,4.5386,4.649,4.4927,4.55,12744760,0
2001-03-09,4.5019,4.5961,4.4719,4.5042,8686711,0
2001-03-12,4.4971,4.5271,4.3962,4.3986,4305463,0
2001-03-13,4.3801,4.3825,4.2149,4.2493,8650119,0
2001-03-14,4.2219,4.2676,4.1321,4.1343,8262436,0
2001-03-15,4.1343,4.1644,4.0289,4.1163,10656492,0
2001-03-16,4.0542,4.1687,4.0175,4.1115,17541573,0
2001-03-19,4.0679,4.091,4.0014,4.091,9460338,0
2001-03-20,4.1483,4.4513,4.1368,4.2838,14868741,0
2001-03-21,4.5178,4.603,4.4859,4.5294,29491787,0
2001-03-22,4.5294,4.5869,4.4422,4.4859,16777530,0
2001-03-23,4.4743,4.5731,4.339,4.5591,12777855,0
2001-03-26,4.5615,4.6143,4.4146,4.4605,7692683,0
2001-03-27,4.4605,4.5088,4.3665,4.5019,9238186,0
2001-03-28,4.5088,4.5088,4.3458,4.4767,6928639,0
2001-03-29,4.4859,4.5731,4.4859,4.534,6351900,0
2001-03-30,4.5432,4.5798,4.3734,4.5708,4703590,0
2001-04-02,4.5639,4.7313,4.5639,4.642,8673646,0
2001-04-03,4.644,4.649,4.3665,4.4397,7070652,0
2001-04-04,4.4397,4.541,4.4191,4.5042,5553881,0
2001-04-05,4.5755,4.5912,4.3412,4.4628,14841732,0
2001-04-06,4.4628,4.4628,4.3617,4.4353,7419123,0
2001-04-09,4.456,4.5178,4.4078,4.4513,4389096,0
2001-04-10,4.4812,4.5042,4.2884,4.4422,16368060,0
2001-04-11,4.4146,4.4397,4.2838,4.2884,11606097,0
2001-04-12,4.2722,4.3045,4.091,4.2219,14997668,0
2001-04-16,4.2493,4.3249,4.1233,4.1644,15847094,0
2001-04-17,4.1233,4.247,4.1208,4.192,9336631,0
2001-04-18,4.153,4.3205,4.1414,4.309,22719106,0
2001-04-19,4.3366,4.5363,4.3366,4.4628,17524149,0
2001-04-20,4.4743,4.5019,4.3894,4.4788,9946467,0
2001-04-23,4.4651,4.5248,4.3986,4.4859,7440025,0
2001-04-24,4.4605,4.4651,4.309,4.309,6864167,0
2001-04-25,4.2929,4.4353,4.2929,4.394,5207155,0
2001-04-26,4.394,4.5523,4.3894,4.4881,7819000,0
2001-04-27,4.5019,4.7378,4.4971,4.6907,12478166,0
2001-04-30,4.6907,4.7335,4.6322,4.7115,10216540,0
2001-05-01,4.644,4.7115,4.5731,4.5731,7650853,0
2001-05-02,4.5731,4.72,4.5639,4.6837,5204538,0
2001-05-03,4.6259,4.6259,4.5133,4.6119,5860543,0
2001-05-04,4.5455,4.6604,4.4513,4.5778,7490551,0
2001-05-07,4.5663,4.6054,4.5248,4.5663,4788981,0
2001-05-08,4.5663,4.6322,4.5088,4.6168,4759349,0
2001-05-09,4.5178,4.5523,4.4971,4.5088,14671848,0
2001-05-10,4.5065,4.6193,4.4239,4.4375,15730352,0
2001-05-11,4.449,4.4628,4.309,4.3249,16617224,0
2001-05-14,4.339,4.394,4.3343,4.3778,5766457,0
2001-05-15,4.3825,4.5178,4.3825,4.4628,9588393,0
2001-05-16,4.4353,4.7378,4.4353,4.7335,9557038,0
2001-05-17,4.7065,4.8231,4.6882,4.7682,17662670,0
2001-05-18,4.7682,4.7933,4.7313,4.7796,9382800,0
2001-05-21,4.7888,4.9292,4.7722,4.9221,7797217,0
2001-05-22,5.0996,5.1534,5.0717,5.0829,14893126,0
2001-05-23,5.0673,5.0673,4.8369,4.9246,12380597,0
2001-05-24,4.9037,4.9625,4.8743,4.9317,4329856,0
2001-05-25,4.9037,4.9693,4.8902,4.8999,5734222,0
2001-05-29,4.8559,4.8579,4.7611,4.784,9530895,0
2001-05-30,4.6997,4.7224,4.5591,4.6193,19137602,0
2001-05-31,4.5912,4.6788,4.5869,4.6322,12187188,0
2001-06-01,4.644,4.6604,4.5822,4.6554,8053352,0
2001-06-04,4.6529,4.667,4.5983,4.6372,5112191,0
2001-06-05,4.6372,4.7175,4.6372,4.6695,6838897,0
2001-06-06,4.6956,4.7021,4.644,4.6645,5426696,0
2001-06-07,4.6645,4.9519,4.6645,4.7722,13566295,0
2001-06-08,4.6882,4.7682,4.6529,4.6907,4143419,0
2001-06-11,4.714,4.7269,4.6259,4.642,5987745,0
2001-06-12,4.6322,4.7313,4.6078,4.7175,7385144,0
2001-06-13,4.714,4.7175,4.6237,4.6738,5421459,0
2001-06-14,4.6763,4.7249,4.6622,4.6857,8560392,0
2001-06-15,4.6857,4.7021,4.5936,4.6237,13769283,0
2001-06-18,4.6119,4.6322,4.5869,4.6119,5606158,0
2001-06-19,4.6143,4.8417,4.6054,4.8158,11693217,0
2001-06-20,4.7517,4.8999,4.7175,4.7473,11158300,0
2001-06-21,4.7175,5.0022,4.7065,4.9201,19362377,0
2001-06-22,4.9469,5.0462,4.8231,5.035,8801715,0
2001-06-25,5.0462,5.0877,4.8902,4.9718,10563281,0
2001-06-26,4.9519,4.9519,4.784,4.8325,12789174,0
2001-06-27,4.7586,5.0022,4.7586,4.8206,7229196,0
2001-06-28,4.8604,4.9151,4.5778,4.7423,44133139,0
2001-06-29,4.7586,4.804,4.7359,4.7448,26106319,0
2001-07-02,4.7249,4.8999,4.7249,4.7635,13272703,0
2001-07-03,4.7403,4.8485,4.7175,4.804,5539937,0
2001-07-05,4.804,4.8251,4.7155,4.7567,12589675,0
2001-07-06,4.7567,4.804,4.6956,4.7249,8494180,0
2001-07-09,4.6907,4.7747,4.6738,4.6907,5344799,0
2001-07-10,4.6645,4.7175,4.5591,4.649,9676397,0
2001-07-11,4.649,4.9151,4.644,4.7888,8007179,0
2001-07-12,4.7888,5.1973,4.7888,5.0877,14391317,0
2001-07-13,5.0579,5.1812,4.9855,5.0996,7338095,0
2001-07-16,5.1016,5.3281,5.0996,5.2438,16111934,0
2001-07-17,5.2438,5.3484,5.1768,5.3046,10251389,0
2001-07-18,5.2487,5.2664,5.1719,5.1973,8332139,0
2001-07-19,5.1973,5.4297,5.0462,5.395,22990915,0
2001-07-20,5.395,5.4366,5.3116,5.3534,8922811,0
2001-07-23,5.3236,5.3624,5.1602,5.2229,11416177,0
2001-07-24,5.2229,5.2893,5.1123,5.2041,6725643,0
2001-07-25,5.1484,5.3046,5.0673,5.2868,6917307,0
2001-07-26,5.2487,5.4066,5.2185,5.4066,8080365,0
2001-07-27,5.3331,5.3907,5.2487,5.2893,8886212,0
2001-07-30,5.2712,5.3007,5.1768,5.2111,10318471,0
2001-07-31,5.2111,5.3788,5.1534,5.3738,12860626,0
2001-08-01,5.342,5.4272,5.2512,5.4043,7103750,0
2001-08-02,5.4615,5.6519,5.4523,5.6269,18752527,0
2001-08-03,5.6269,5.6684,5.5579,5.6684,10296679,0
2001-08-06,5.5833,5.6156,5.3046,5.3713,15326981,0
2001-08-07,5.3713,5.4404,5.3396,5.3999,5992108,0
2001-08-08,5.3907,5.4615,5.3695,5.4253,10779329,0
2001-08-09,5.4136,5.5441,5.3857,5.4983,10822020,0
2001-08-10,5.4684,5.5951,5.3469,5.5877,5789979,0
2001-08-13,5.5579,5.645,5.5325,5.6131,6675119,0
2001-08-14,5.6131,5.6245,5.5399,5.5951,3548385,0
2001-08-15,5.622,5.6495,5.4864,5.51,7890441,0
2001-08-16,5.5051,5.5579,5.4474,5.5399,6225579,0
2001-08-17,5.4821,5.5374,5.4821,5.5075,5909334,0
2001-08-20,5.51,5.5417,5.4272,5.4474,6754390,0
2001-08-21,5.4523,5.5417,5.395,5.4983,11011074,0
2001-08-22,5.4684,5.5417,5.3738,5.5257,6779661,0
2001-08-23,5.5143,5.5833,5.4297,5.5624,10041423,0
2001-08-24,5.5717,5.8539,5.5555,5.7967,14341661,0
2001-08-27,5.7072,5.7599,5.6704,5.7072,7900023,0
2001-08-28,5.6793,5.7487,5.6793,5.7072,8123052,0
2001-08-29,5.6952,5.7599,5.6793,5.6793,5542563,0
2001-08-30,5.6793,5.6813,5.5717,5.5971,7986271,0
2001-08-31,5.5971,5.7854,5.5971,5.6495,9428973,0
2001-09-04,5.6793,5.8765,5.6729,5.7345,14949760,0
2001-09-05,5.742,5.742,5.5668,5.7072,10951833,0
2001-09-06,5.7072,5.7648,5.5971,5.666,9198107,0
2001-09-07,5.5784,5.6495,5.3738,5.4821,15707696,0
2001-09-10,5.4449,5.6131,5.4449,5.4983,7931384,0
2001-09-17,5.0877,5.1421,4.9669,4.9763,20662205,0
2001-09-18,4.9763,4.9998,4.8653,4.8653,27388716,0
2001-09-19,4.8883,5.0022,4.7378,4.8325,27130844,0
2001-09-20,4.7175,4.8951,4.6054,4.7747,20918330,0
2001-09-21,4.6907,5.035,4.6738,4.936,44026858,0
2001-09-24,5.0505,5.3509,5.0505,5.2463,13676941,0
2001-09-25,5.1973,5.2776,5.1446,5.1602,10836830,0
2001-09-26,5.2345,5.3261,5.0926,5.1371,14454918,0
2001-09-27,5.1371,5.1862,4.9763,5.1484,14599535,0
2001-09-28,5.2111,5.3469,5.1143,5.2918,11241059,0
2001-10-01,5.2868,5.4043,5.216,5.3007,9015158,0
2001-10-02,5.3007,5.4523,5.2893,5.4322,11870068,0
2001-10-03,5.342,5.6952,5.3396,5.5325,15245091,0
2001-10-04,5.5257,5.535,5.3534,5.3833,9861967,0
2001-10-05,5.3211,5.4229,5.2843,5.4019,13284023,0
2001-10-08,5.4043,5.4205,5.3396,5.3579,13176867,0
2001-10-09,5.3469,5.3579,5.2712,5.2843,12047800,0
2001-10-10,5.2843,5.4845,5.2555,5.4523,18170573,0
2001-10-11,5.4821,5.6495,5.3579,5.4156,17673119,0
2001-10-12,5.4019,5.4523,5.2463,5.4347,12475551,0
2001-10-15,5.4347,5.4366,5.2958,5.3857,10454374,0
2001-10-16,5.3161,5.4253,5.3116,5.3713,14204012,0
2001-10-17,5.3788,5.4498,5.3161,5.3599,8944593,0
2001-10-18,5.3161,5.4347,5.3161,5.3833,6895524,0
2001-10-19,5.3738,5.4523,5.3579,5.4404,13844200,0
2001-10-22,5.4205,5.6064,5.4205,5.5735,11670566,0
2001-10-23,5.5995,5.7599,5.551,5.551,13101081,0
2001-10-24,5.5668,5.5995,5.4821,5.5143,4294133,0
2001-10-25,5.4253,5.549,5.4136,5.5374,10633842,0
2001-10-26,5.5374,5.6475,5.535,5.6108,9202462,0
2001-10-29,5.6108,5.622,5.51,5.5207,5708962,0
2001-10-30,5.5257,5.5257,5.4136,5.4322,9800114,0
2001-10-31,5.4684,5.661,5.4684,5.5784,17767209,0
2001-11-01,5.4934,5.5399,5.3857,5.535,13586333,0
2001-11-02,5.5162,5.6044,5.5051,5.5579,4919663,0
2001-11-05,5.5833,5.6475,5.551,5.5927,3331458,0
2001-11-06,5.5693,5.6684,5.5668,5.6475,5838765,0
2001-11-07,5.6495,5.6495,5.5579,5.6195,8091679,0
2001-11-08,5.6401,5.6773,5.5971,5.6337,6795337,0
2001-11-09,5.6337,5.645,5.549,5.5995,2965558,0
2001-11-12,5.5995,5.6019,5.4523,5.5784,4355111,0
2001-11-13,5.6401,5.6568,5.6156,5.6495,8996856,0
2001-11-14,5.6684,5.8333,5.661,5.8291,13741401,0
2001-11-15,5.8291,6.0932,5.8172,5.9277,15002902,0
2001-11-16,5.9277,5.9894,5.9117,5.9844,12037339,0
2001-11-19,5.9894,6.1523,5.9844,6.0167,19194232,0
2001-11-20,6.0514,6.0932,5.944,6.0514,13872088,0
2001-11-21,6.0465,6.0629,5.9694,6.0514,9892452,0
2001-11-23,6.0465,6.0465,5.9958,6.035,2952487,0
2001-11-26,6.0422,6.0465,5.8655,5.9093,14073334,0
2001-11-27,5.8954,5.9894,5.8765,5.9068,6771823,0
2001-11-28,5.8788,5.8881,5.7923,5.8494,6993102,0
2001-11-29,5.8172,5.8377,5.7743,5.8078,8321678,0
2001-11-30,5.8333,6.0167,5.8333,5.9894,13236111,0
2001-12-03,5.9869,6.0306,5.8812,5.9776,7488820,0
2001-12-04,5.9327,5.9894,5.9165,5.9844,7656086,0
2001-12-05,5.9694,6.2144,5.9575,6.1883,11891852,0
2001-12-06,6.2144,6.37,6.1729,6.365,17129498,0
2001-12-07,6.272,6.2809,6.1933,6.2188,14722374,0
2001-12-10,6.24,6.2884,6.0862,6.1508,9399353,0
2001-12-11,6.2027,6.2163,6.1205,6.2144,7814636,0
2001-12-12,6.2163,6.3133,6.146,6.1586,12227255,0
2001-12-13,6.146,6.2236,6.0957,6.2097,11370006,0
2001-12-14,5.9958,6.2122,5.6635,6.1,71858143,0
2001-12-17,6.0422,6.0559,5.9257,5.9257,28534348,0
2001-12-18,5.8999,6.0027,5.87,5.9776,16929115,0
2001-12-19,6.0098,6.2072,5.98,6.1859,24976377,0
2001-12-20,6.146,6.1729,6.0027,6.0932,16975286,0
2001-12-21,6.3539,6.4445,6.2585,6.3769,35379351,0
2001-12-24,6.4169,6.4762,6.3934,6.4629,9021251,0
2001-12-26,6.4962,6.619,6.4445,6.4674,13152468,0
2001-12-27,6.4845,6.4845,6.3426,6.4287,5683694,0
2001-12-28,6.4053,6.4605,6.365,6.3959,5952025,0
2001-12-31,6.3959,6.5168,6.3584,6.37,7146439,0
2002-01-02,6.3794,6.4762,6.3446,6.4488,10550211,0
2002-01-03,6.4738,6.4738,6.3725,6.4003,11669693,0
2002-01-04,6.4003,6.6258,6.4003,6.4555,20476640,0
2002-01-07,6.5124,6.5633,6.4629,6.4762,11349100,0
2002-01-08,6.4053,6.5358,6.4003,6.4962,13688260,0
2002-01-09,6.4962,6.5241,6.365,6.4028,8623987,0
2002-01-10,6.3584,6.5124,6.3495,6.4605,8532516,0
2002-01-11,6.4003,6.4445,6.2188,6.279,16079704,0
2002-01-14,6.279,6.279,6.1837,6.1953,6621970,0
2002-01-15,6.37,6.4962,6.3539,6.4893,20050617,0
2002-01-16,6.4893,6.4893,6.3495,6.365,5489417,0
2002-01-17,6.3769,6.5216,6.3495,6.4987,9561405,0
2002-01-18,6.4786,6.6053,6.4698,6.5168,12574865,0
2002-01-22,6.5799,6.6117,6.5241,6.5681,15818345,0
2002-01-23,6.5681,6.5912,6.5168,6.5892,9941234,0
2002-01-24,6.5799,6.7058,6.5589,6.6521,14049808,0
2002-01-25,6.6258,6.6983,6.5867,6.6367,10201717,0
2002-01-28,6.6053,6.619,6.5476,6.596,9494320,0
2002-01-29,6.6258,6.7266,6.4698,6.5476,11332544,0
2002-01-30,6.5168,6.9149,6.5124,6.9081,35058740,0
2002-01-31,6.8822,6.8915,6.7614,6.786,17780282,0
2002-02-01,6.7795,6.8591,6.7058,6.797,8538611,0
2002-02-04,6.7731,6.8337,6.7033,6.7361,6560124,0
2002-02-05,6.7521,6.8525,6.7452,6.7946,15486413,0
2002-02-06,6.7521,6.8138,6.7408,6.8063,10619896,0
2002-02-07,6.8063,6.868,6.7883,6.8019,16025685,0
2002-02-08,6.7521,6.784,6.6938,6.6938,10627743,0
2002-02-11,6.7058,6.8475,6.7058,6.8456,12099203,0
2002-02-12,6.8183,6.8406,6.797,6.8138,4252318,0
2002-02-13,6.8063,6.8525,6.7883,6.8406,7955781,0
2002-02-14,6.8249,6.8548,6.8019,6.85,6459931,0
2002-02-15,6.8381,6.8406,6.7266,6.7408,8539481,0
2002-02-19,6.7172,6.7266,6.6028,6.6102,7185637,0
2002-02-20,6.5799,6.6521,6.5799,6.6307,6737843,0
2002-02-21,6.5799,6.619,6.5124,6.5124,16717411,0
2002-02-22,6.5358,6.7731,6.4262,6.7266,10182565,0
2002-02-25,6.6779,6.8183,6.6479,6.7682,11807349,0
2002-02-26,6.797,6.8044,6.7149,6.7311,9810560,0
2002-02-27,6.7521,6.7569,6.596,6.6307,6042628,0
2002-02-28,6.6565,6.71,6.5749,6.666,11574732,0
2002-03-01,6.659,6.7077,6.5935,6.666,8140478,0
2002-03-04,6.6367,6.7569,6.6214,6.71,8500284,0
2002-03-05,6.6888,6.6888,6.5701,6.5701,11122586,0
2002-03-06,6.5681,6.7266,6.5216,6.6367,12384078,0
2002-03-07,6.6367,6.7172,6.6166,6.659,10088481,0
2002-03-08,6.7172,6.7408,6.5544,6.5912,9596242,0
2002-03-11,6.5012,6.659,6.4629,6.6258,6529626,0
2002-03-12,6.596,6.6479,6.5476,6.6258,7913095,0
2002-03-13,6.6521,6.8822,6.6327,6.8753,17240135,0
2002-03-14,6.9243,7.142,6.8915,7.121,30945814,0
2002-03-15,7.121,7.1785,7.0804,7.121,15801785,0
2002-03-18,7.121,7.2473,7.121,7.2066,12965173,0
2002-03-19,7.2066,7.2359,7.1625,7.1948,10568506,0
2002-03-20,7.1488,7.2954,7.1327,7.2637,10262712,0
2002-03-21,7.2109,7.2637,7.0411,7.1738,11392660,0
2002-03-22,6.7521,6.8381,6.6615,6.7521,49306313,0
2002-03-25,6.7521,6.8475,6.7311,6.8183,14761577,0
2002-03-26,6.8183,6.9032,6.8183,6.8661,15344401,0
2002-03-27,6.8591,6.9243,6.8381,6.9243,10157298,0
2002-03-28,6.8704,6.9404,6.7931,6.8088,7737978,0
2002-04-01,6.7634,6.7634,6.5935,6.666,11696702,0
2002-04-02,6.6367,6.6392,6.526,6.5427,19344069,0
2002-04-03,6.4869,6.6938,6.3675,6.6053,27334699,0
2002-04-04,6.5842,6.6367,6.5589,6.5867,17107712,0
2002-04-05,6.6142,6.7408,6.6142,6.6824,9270415,0
2002-04-08,6.6009,6.6938,6.5842,6.6455,8758160,0
2002-04-09,6.6282,6.7058,6.5892,6.6565,9637193,0
2002-04-10,6.6392,6.6938,6.6117,6.6411,10633842,0
2002-04-11,6.6392,6.6455,6.5168,6.531,14024541,0
2002-04-12,6.5544,6.6166,6.5427,6.5681,9192005,0
2002-04-15,6.5842,6.6053,6.4649,6.4738,8883602,0
2002-04-16,6.4723,6.7241,6.4723,6.666,12285633,0
2002-04-17,6.6367,6.6546,6.4698,6.5144,11586933,0
2002-04-18,6.4355,6.4698,6.2834,6.2884,26714411,0
2002-04-19,6.3152,6.4806,6.2541,6.4488,23521473,0
2002-04-22,6.4488,6.4917,6.3818,6.4698,12660257,0
2002-04-23,6.44,6.5892,6.4169,6.5168,11155685,0
2002-04-24,6.4806,6.5099,6.3376,6.3539,11926702,0
2002-04-25,6.3265,6.3351,6.2236,6.2976,14357347,0
2002-04-26,6.3068,6.3495,6.2144,6.2144,9107498,0
2002-04-29,6.1859,6.1859,6.116,6.116,10348096,0
2002-04-30,6.1303,6.1416,5.9919,6.0514,11489358,0
2002-05-01,6.0027,6.2236,5.9488,6.2047,13272703,0
2002-05-02,6.1561,6.3133,6.1561,6.2678,10119832,0
2002-05-03,6.3093,6.3177,6.2424,6.2809,9831461,0
2002-05-06,6.2516,6.2976,6.1112,6.1303,6973943,0
2002-05-07,6.1953,6.3043,6.168,6.2585,9671157,0
2002-05-08,6.3842,6.4003,6.2859,6.3606,12168899,0
2002-05-09,6.365,6.365,6.2097,6.2306,11448414,0
2002-05-10,6.2072,6.2097,5.9776,6.0027,22225997,0
2002-05-13,6.0398,6.1303,6.0375,6.0957,14183101,0
2002-05-14,6.1818,6.2884,6.1508,6.2604,17818617,0
2002-05-15,6.2424,6.2541,6.1818,6.1818,7801578,0
2002-05-16,6.2097,6.363,6.1953,6.3376,13400776,0
2002-05-17,6.3495,6.4028,6.2471,6.3376,8691944,0
2002-05-20,6.3227,6.365,6.1586,6.1729,10578956,0
2002-05-21,6.2027,6.2027,6.0514,6.1,8170104,0
2002-05-22,6.0721,6.0787,5.8999,5.9869,13595919,0
2002-05-23,6.0142,6.2424,6.0142,6.2144,19220375,0
2002-05-24,6.2144,6.2144,6.116,6.1303,4697493,0
2002-05-28,6.1049,6.1523,6.0837,6.0957,7476616,0
2002-05-29,6.1025,6.1523,6.0787,6.0787,7904376,0
2002-05-30,6.0787,6.116,6.0584,6.077,10391652,0
2002-05-31,6.0609,6.1655,6.0559,6.1,7582034,0
2002-06-03,6.0907,6.1136,5.9068,5.9068,7386018,0
2002-06-04,5.8172,5.8377,5.6131,5.7184,21863577,0
2002-06-05,5.7022,5.7804,5.6495,5.7648,25320489,0
2002-06-06,5.7648,5.8266,5.6635,5.7141,7474012,0
2002-06-07,5.6813,5.7251,5.661,5.6908,10082369,0
2002-06-10,5.6977,5.737,5.6748,5.7072,6261299,0
2002-06-11,5.7072,5.7804,5.6908,5.7184,10415175,0
2002-06-12,5.7251,5.7444,5.6704,5.7275,13865105,0
2002-06-13,5.6977,5.7345,5.666,5.6863,12332674,0
2002-06-14,5.6863,5.6863,5.6245,5.661,23455260,0
2002-06-17,5.6863,5.9776,5.6704,5.9575,12126202,0
2002-06-18,5.9277,6.0745,5.8929,6.0306,12391051,0
2002-06-19,6.0306,6.1441,5.9958,6.0306,13307543,0
2002-06-20,5.9844,6.0422,5.9165,5.9165,16241741,0
2002-06-21,5.8589,5.874,5.7184,5.7743,22077899,0
2002-06-24,5.7761,5.8999,5.6312,5.7923,14921883,0
2002-06-25,5.8172,5.874,5.6337,5.6425,13917393,0
2002-06-26,5.6425,5.6729,5.4845,5.5833,12438091,0
2002-06-27,5.7165,5.87,5.6773,5.8494,12566164,0
2002-06-28,6.1978,6.4053,6.1049,6.1049,40269380,0
2002-07-01,6.1818,6.3118,6.1303,6.2097,14943656,0
2002-07-02,6.2097,6.3247,6.1794,6.2236,19379799,0
2002-07-03,6.2281,6.3247,6.2256,6.2629,20523681,0
2002-07-05,6.2928,6.4555,6.2678,6.4028,6276103,0
2002-07-08,6.4488,6.5427,6.4169,6.4555,12380597,0
2002-07-09,6.458,6.5799,6.3539,6.37,14832138,0
2002-07-10,6.3749,6.4674,6.2909,6.3332,14974147,0
2002-07-11,6.2976,6.2976,5.9531,5.9894,20036683,0
2002-07-12,6.116,6.2122,6.0232,6.0514,14609989,0
2002-07-15,6.0514,6.0584,5.7345,5.96,13876438,0
2002-07-16,6.0306,6.2097,6.0167,6.1484,22282627,0
2002-07-17,6.3247,6.4262,6.0629,6.0862,28616246,0
2002-07-18,6.0932,6.1818,5.8036,5.8078,16970942,0
2002-07-19,5.6977,5.7599,5.5604,5.5717,14481057,0
2002-07-22,5.4776,5.6586,5.3624,5.4091,18124401,0
2002-07-23,5.4091,5.4474,5.1768,5.2727,21813049,0
2002-07-24,5.1371,5.5466,5.1309,5.5051,22317480,0
2002-07-25,5.5118,5.6288,5.3975,5.5282,14344275,0
2002-07-26,5.5555,5.6813,5.5002,5.5417,10844672,0
2002-07-29,5.5927,5.8172,5.5927,5.7854,14296363,0
2002-07-30,5.7555,5.8421,5.6773,5.7232,14481924,0
2002-07-31,5.6928,5.6928,5.4272,5.6083,18966848,0
2002-08-01,5.5187,5.5187,5.2689,5.3469,32716965,0
2002-08-02,5.2958,5.3046,5.1123,5.1743,13337167,0
2002-08-05,5.1446,5.2111,4.9763,4.9953,14410484,0
2002-08-06,5.0389,5.1577,5.0276,5.0741,17103352,0
2002-08-07,5.1309,5.1602,4.9201,5.0697,13947880,0
2002-08-08,5.0414,5.1509,4.988,5.119,13155954,0
2002-08-09,5.0624,5.0697,4.9763,4.9973,13754470,0
2002-08-12,4.936,4.936,4.8579,4.8672,18012884,0
2002-08-13,4.8696,5.0766,4.8628,4.8927,18569582,0
2002-08-14,4.9037,5.0369,4.8579,5.035,11064216,0
2002-08-15,5.035,5.1602,4.6078,5.1534,62167814,0
2002-08-16,5.1123,5.1371,4.9718,5.0115,27576901,0
2002-08-19,4.9928,5.0717,4.9317,4.9558,28493405,0
2002-08-20,4.9558,5.0971,4.9268,5.0971,23016183,0
2002-08-21,5.119,5.2689,5.1016,5.1743,18999078,0
2002-08-22,5.193,5.2689,5.1396,5.2512,17982397,0
2002-08-23,5.2253,5.2752,5.1973,5.2111,11165266,0
2002-08-26,5.2041,5.26,5.1768,5.2229,16866387,0
2002-08-27,5.2918,5.2958,5.1284,5.1534,24079046,0
2002-08-28,5.1484,5.1743,5.0505,5.0673,11192280,0
2002-08-29,4.9151,4.9201,4.8417,4.8902,24443197,0
2002-08-30,4.8999,4.9904,4.8927,4.9101,11797766,0
2002-09-03,4.8696,4.8951,4.7958,4.7977,15616220,0
2002-09-04,4.8114,4.83,4.7224,4.7958,11828246,0
2002-09-05,4.7493,4.8579,4.7378,4.7635,12129677,0
2002-09-06,4.7796,4.8417,4.7517,4.7635,11227124,0
2002-09-09,4.6975,4.7611,4.6372,4.6579,15744292,0
2002-09-10,4.6695,4.8001,4.6372,4.7933,15320021,0
2002-09-11,4.804,4.9037,4.804,4.8927,11025014,0
2002-09-12,4.8927,4.9268,4.7423,4.7658,11083378,0
2002-09-13,4.6193,4.8325,4.603,4.7586,21845291,0
2002-09-16,4.7335,4.8579,4.7224,4.8158,14583852,0
2002-09-17,4.9405,4.9811,4.7288,4.7567,14344275,0
2002-09-18,4.6907,4.9904,4.6857,4.9101,32446893,0
2002-09-19,4.8951,5.0554,4.8604,5.0206,20049746,0
2002-09-20,5.0022,5.0717,4.9519,5.0301,21014160,0
2002-09-23,5.0326,5.0326,4.7796,4.8251,13498340,0
2002-09-24,4.8251,4.9176,4.7517,4.8158,12435480,0
2002-09-25,4.9519,5.119,4.8902,5.0624,13224784,0
2002-09-26,5.1073,5.216,5.0673,5.2017,10959673,0
2002-09-27,5.1882,5.1906,4.9904,5.0046,9065688,0
2002-09-30,4.9101,4.9494,4.7747,4.9246,11491101,0
2002-10-01,4.9268,4.9718,4.7423,4.9606,12391922,0
2002-10-02,4.9469,5.0673,4.8604,4.9176,12371003,0
2002-10-03,4.9151,4.9405,4.7796,4.7958,14041970,0
2002-10-04,4.8133,4.8534,4.6907,4.784,15595311,0
2002-10-07,4.7567,4.784,4.55,4.5591,18850106,0
2002-10-08,4.6078,4.6956,4.4719,4.5639,24904062,0
2002-10-09,4.5019,4.5912,4.4743,4.4859,13094974,0
2002-10-10,4.4881,4.5455,4.394,4.5455,18518182,0
2002-10-11,4.5708,4.8369,4.5708,4.7747,14659645,0
2002-10-14,4.7224,4.8951,4.6907,4.8579,10809822,0
2002-10-15,4.9519,5.1333,4.9268,5.1284,13104554,0
2002-10-16,5.0766,5.0766,4.8902,4.9151,14569042,0
2002-10-17,5.0717,5.1719,5.014,5.0766,14686658,0
2002-10-18,5.0766,5.0766,4.851,4.9558,17599938,0
2002-10-21,4.9444,5.2253,4.9126,5.1948,13163795,0
2002-10-22,5.1743,5.2185,5.1167,5.1675,14704085,0
2002-10-23,5.1694,5.2824,5.0971,5.1602,11131296,0
2002-10-24,5.1719,5.2843,5.1651,5.2017,12350101,0
2002-10-25,5.232,5.3624,5.1973,5.3599,13225649,0
2002-10-28,5.4776,5.5002,5.2843,5.3281,12585330,0
2002-10-29,5.3161,5.342,5.1484,5.28,11230606,0
2002-10-30,5.3261,5.4181,5.2277,5.3738,16253071,0
2002-10-31,5.3738,5.4523,5.3484,5.3833,9561405,0
2002-11-01,5.3788,5.4253,5.258,5.4136,10895198,0
2002-11-04,5.4776,5.4983,5.3833,5.4019,7625587,0
2002-11-05,5.4019,5.4322,5.2463,5.262,15991707,0
2002-11-06,5.2752,5.2752,5.0482,5.1577,27450571,0
2002-11-07,5.0946,5.1788,5.0369,5.0829,9536133,0
2002-11-08,5.0829,5.1694,4.9558,5.0206,10510138,0
2002-11-11,5.0206,5.0206,4.8883,4.8883,7347684,0
2002-11-12,4.8999,5.0697,4.8999,5.0022,8987270,0
2002-11-13,4.9606,5.0256,4.9037,4.9763,9859351,0
2002-11-14,5.0482,5.2487,5.0256,5.1602,16762722,0
2002-11-15,5.1348,5.26,5.1333,5.1973,12961686,0
2002-11-18,5.2639,5.2639,5.0877,5.1651,13378117,0
2002-11-19,5.1862,5.1906,5.0673,5.0829,11707153,0
2002-11-20,5.1396,5.3331,5.1333,5.216,15470728,0
2002-11-21,5.2938,5.3857,4.9606,5.1396,30331621,0
2002-11-22,5.1333,5.1371,4.9669,4.9904,19443396,0
2002-11-25,5.0183,5.1143,4.9836,5.0853,12560064,0
2002-11-26,5.0946,5.1446,5.009,5.014,8591758,0
2002-11-27,5.035,5.2229,5.0256,5.1446,13552348,0
2002-11-29,5.1719,5.2066,5.1034,5.1073,4575530,0
2002-12-02,5.2487,5.3763,5.2369,5.3093,20300662,0
2002-12-03,5.3161,5.3161,5.2066,5.3046,10899554,0
2002-12-04,5.2824,5.3046,5.1862,5.26,13178613,0
2002-12-05,5.26,5.2639,5.0505,5.1743,14605634,0
2002-12-06,5.1446,5.1743,5.0256,5.1465,14835628,0
2002-12-09,5.1484,5.2253,4.9669,4.9669,11792535,0
2002-12-10,4.9669,4.9669,4.8579,4.938,17691416,0
2002-12-11,4.9268,4.9763,4.8999,4.9246,9544844,0
2002-12-12,4.9246,5.035,4.8534,5.014,16046590,0
2002-12-13,5.014,5.014,4.8579,4.8672,11181824,0
2002-12-16,4.8883,5.0877,4.8883,5.0624,10817662,0
2002-12-17,5.0624,5.0624,4.8417,4.8883,20129899,0
2002-12-18,4.9101,4.938,4.7155,4.8001,18089555,0
2002-12-19,4.8181,4.9176,4.7224,4.7517,16221708,0
2002-12-20,4.7517,5.1602,4.7517,5.1602,40599568,0
2002-12-23,5.1234,5.1484,5.0462,5.0717,13774507,0
2002-12-24,5.0902,5.1034,5.035,5.0414,3948268,0
2002-12-26,5.0505,5.1602,5.035,5.0505,5994716,0
2002-12-27,5.0505,5.0648,4.9788,4.9811,5530359,0
2002-12-30,4.988,5.1034,4.9763,5.0971,7405181,0
2002-12-31,5.0877,5.1167,5.0462,5.0902,8113464,0
2003-01-02,5.1016,5.2752,5.0926,5.2752,9946467,0
2003-01-03,5.2752,5.2752,5.1484,5.1675,9879384,0
2003-01-06,5.1484,5.2639,5.1484,5.2394,9291328,0
2003-01-07,5.2066,5.2752,5.1973,5.2277,6897279,0
2003-01-08,5.2277,5.3116,5.1973,5.2689,8424483,0
2003-01-09,5.2893,5.4566,5.2893,5.4019,12561801,0
2003-01-10,5.3484,5.5417,5.3261,5.4404,18228943,0
2003-01-13,5.4523,5.5162,5.3624,5.3907,9821885,0
2003-01-14,5.3445,5.3833,5.307,5.342,10615554,0
2003-01-15,5.342,5.342,5.2394,5.26,7047987,0
2003-01-16,5.2752,5.28,5.1743,5.2111,9053485,0
2003-01-17,5.1743,5.2017,5.1098,5.1558,11777726,0
2003-01-21,5.1558,5.2185,5.0183,5.0183,11086864,0
2003-01-22,5.0183,5.0814,4.9558,4.9669,9361890,0
2003-01-23,5.014,5.1259,5.0066,5.1073,8494180,0
2003-01-24,5.0814,5.1073,4.9444,4.9669,8512477,0
2003-01-27,4.9317,5.0022,4.8672,4.9836,10532774,0
2003-01-28,5.0046,5.119,5.0022,5.1054,11344736,0
2003-01-29,5.1073,5.232,5.0529,5.2277,15062143,0
2003-01-30,5.2277,5.2463,5.0462,5.1421,16246967,0
2003-01-31,5.1234,5.1812,5.0554,5.0971,12859750,0
2003-02-03,5.1098,5.1309,4.9836,5.0554,12606234,0
2003-02-04,5.0554,5.0554,4.8833,4.9973,17441385,0
2003-02-05,4.9973,5.0163,4.9292,4.9538,15688534,0
2003-02-06,4.9538,5.0046,4.9221,4.9405,12496464,0
2003-02-07,4.9625,4.9953,4.851,4.8534,10014420,0
2003-02-10,4.8833,4.9855,4.8696,4.9606,10408201,0
2003-02-11,5.035,5.0554,4.9669,5.0183,11476295,0
2003-02-12,5.0183,5.0389,4.9811,4.9973,7670904,0
2003-02-13,4.9973,5.0414,4.938,5.035,11268076,0
2003-02-14,5.035,5.1651,5.0066,5.1651,12276043,0
2003-02-18,5.1651,5.232,5.1484,5.2135,10145971,0
2003-02-19,5.2135,5.2301,5.1534,5.2041,8333003,0
2003-02-20,5.2204,5.2487,5.1862,5.2277,6938227,0
2003-02-21,5.2536,5.3378,5.2438,5.3046,10386418,0
2003-02-24,5.307,5.307,5.1675,5.1812,11543370,0
2003-02-25,5.1333,5.2487,5.0673,5.1973,16029170,0
2003-02-26,5.1973,5.232,5.1054,5.1577,10054495,0
2003-02-27,5.1651,5.2918,5.1284,5.2918,8667553,0
2003-02-28,5.2918,5.3763,5.2555,5.307,11796886,0
2003-03-03,5.3211,5.4156,5.3046,5.342,13331944,0
2003-03-04,5.3484,5.3672,5.2277,5.2277,11109519,0
2003-03-05,5.2277,5.342,5.2091,5.3306,10654754,0
2003-03-06,5.3046,5.4019,5.2776,5.3331,11540764,0
2003-03-07,5.3331,5.6312,5.2938,5.6195,24405740,0
2003-03-10,5.5927,5.5927,5.3788,5.4116,16310572,0
2003-03-11,5.4116,5.5877,5.4116,5.4404,15123992,0
2003-03-12,5.4322,5.5162,5.4066,5.51,13080159,0
2003-03-13,5.6131,5.7022,5.5257,5.6245,21213674,0
2003-03-14,5.6519,5.7345,5.6475,5.7121,20412174,0
2003-03-17,5.7121,5.942,5.6977,5.9208,22941260,0
2003-03-18,5.8421,5.8445,5.5717,5.6245,30445748,0
2003-03-19,5.6519,5.7761,5.6401,5.7487,20315470,0
2003-03-20,5.7673,6.0837,5.7444,6.0673,33947972,0
2003-03-21,6.0837,6.1303,5.9894,6.1185,14202265,0
2003-03-24,6.098,6.1185,5.9277,5.98,18323899,0
2003-03-25,6.0098,6.0837,5.9488,6.0721,10949218,0
2003-03-26,6.0721,6.1072,5.9694,5.9758,13546246,0
2003-03-27,5.8954,6.0629,5.8954,5.9938,10190402,0
2003-03-28,5.9894,6.1255,5.9694,6.0882,9978701,0
2003-03-31,5.9733,5.98,5.8999,5.9023,15475961,0
2003-04-01,5.9117,5.9165,5.7693,5.831,16614618,0
2003-04-02,5.9352,6.035,5.9232,6.0027,14281552,0
2003-04-03,6.0465,6.0465,5.9488,5.9894,9550065,0
2003-04-04,6.0027,6.033,5.8906,5.9117,8448008,0
2003-04-07,6.049,6.0539,5.8857,5.9023,13592429,0
2003-04-08,5.9165,5.9776,5.8421,5.9531,10924827,0
2003-04-09,5.98,6.1255,5.9117,5.944,18362238,0
2003-04-10,5.944,6.0539,5.9302,6.0465,10292337,0
2003-04-11,6.0837,6.1416,5.9982,6.0375,9198977,0
2003-04-14,6.0281,6.1396,5.9733,6.1112,7711839,0
2003-04-15,6.1112,6.2447,6.0559,6.1729,13614210,0
2003-04-16,6.2188,6.2447,5.9645,6.0098,12988685,0
2003-04-21,6.0142,6.0142,5.8881,5.9531,7782412,0
2003-04-22,5.9531,6.1416,5.8857,6.1,9674653,0
2003-04-23,6.1255,6.1729,6.0375,6.1704,7052350,0
2003-04-24,6.1371,6.1508,5.9919,6.0907,7176934,0
2003-04-25,6.0837,6.116,5.98,5.9938,7217001,0
2003-04-28,6.0306,6.2188,6.0306,6.1933,12550473,0
2003-04-29,6.1953,6.3885,6.161,6.2306,14837365,0
2003-04-30,6.2306,6.2306,6.098,6.146,15500349,0
2003-05-01,6.1655,6.1655,6.0306,6.0514,13181222,0
2003-05-02,6.0514,6.1704,6.0142,6.1561,9115338,0
2003-05-05,6.1744,6.2027,6.0256,6.0559,8982053,0
2003-05-06,6.0609,6.2236,6.0465,6.2236,11360430,0
2003-05-07,6.2236,6.2809,6.1859,6.2122,10111996,0
2003-05-08,6.1523,6.2211,6.0609,6.1255,10673049,0
2003-05-09,6.1371,6.2027,6.1371,6.2027,8620505,0
2003-05-12,6.1818,6.2516,6.1,6.2516,14670094,0
2003-05-13,6.2516,6.3133,6.1818,6.2859,15029902,0
2003-05-14,6.2909,6.2928,6.1818,6.1933,7499273,0
2003-05-15,6.2211,6.2256,6.1416,6.1837,8850506,0
2003-05-16,6.2144,6.233,6.0441,6.0673,16403793,0
2003-05-19,6.0673,6.0673,5.9575,6.0007,12668958,0
2003-05-20,6.0098,6.0862,5.9714,6.0306,10013545,0
2003-05-21,5.9919,6.1072,5.9117,5.9531,13725726,0
2003-05-22,6.0212,6.0232,5.942,5.9958,16405523,0
2003-05-23,6.0027,6.0052,5.9277,5.9507,8723307,0
2003-05-27,5.967,6.1978,5.9531,6.1859,14099471,0
2003-05-28,6.1859,6.2859,6.146,6.2698,11125195,0
2003-05-29,6.2698,6.3265,6.2375,6.2834,14411358,0
2003-05-30,6.3133,6.4917,6.3133,6.4287,15035135,0
2003-06-02,6.4331,6.4845,6.4078,6.4237,18580036,0
2003-06-03,6.3749,6.3769,6.24,6.2859,15600534,0
2003-06-04,6.2604,6.4331,6.233,6.4146,9976086,0
2003-06-05,6.4078,6.438,6.3584,6.3983,10782819,0
2003-06-06,6.4237,6.4262,6.3068,6.365,12160180,0
2003-06-09,6.365,6.4237,6.2976,6.3446,7464429,0
2003-06-10,6.3539,6.4445,6.3401,6.4169,7727533,0
2003-06-11,6.4028,6.4121,6.3133,6.3471,17816001,0
2003-06-12,6.3749,6.3818,6.3023,6.3351,11259360,0
2003-06-13,6.3247,6.3446,6.256,6.2604,14054162,0
2003-06-16,6.2604,6.3401,6.2447,6.3133,14856534,0
2003-06-17,6.3177,6.3959,6.2884,6.391,10172101,0
2003-06-18,6.3794,6.4469,6.3539,6.4445,9725194,0
2003-06-19,6.4445,6.5285,6.4287,6.4649,11652269,0
2003-06-20,6.4738,6.5334,6.4287,6.4307,12737781,0
2003-06-23,6.44,6.4649,6.3289,6.3539,11856130,0
2003-06-24,6.3842,6.5216,6.3842,6.5012,16907332,0
2003-06-25,6.5285,6.5589,6.4893,6.531,15209372,0
2003-06-26,6.531,6.6009,6.526,6.5334,16515300,0
2003-06-27,6.2144,6.2447,6.0375,6.0932,56823015,0
2003-06-30,6.0957,6.1561,6.0559,6.1416,41006415,0
2003-07-01,6.1416,6.1933,6.0559,6.1837,13250923,0
2003-07-02,6.1818,6.1978,6.0907,6.1818,14782490,0
2003-07-03,6.1744,6.1933,6.0957,6.1416,5356130,0
2003-07-07,6.1484,6.2097,6.1484,6.1837,11899693,0
2003-07-08,6.1794,6.2072,6.1371,6.1655,10293196,0
2003-07-09,6.1416,6.1561,6.0837,6.0837,17618239,0
2003-07-10,6.1112,6.1769,6.0167,6.1586,20138612,0
2003-07-11,6.163,6.1908,6.1278,6.1561,6750044,0
2003-07-14,6.1837,6.2516,6.0907,6.163,8070775,0
2003-07-15,6.1704,6.1818,6.0673,6.0957,7979298,0
2003-07-16,6.0787,6.1097,6.0052,6.0907,8452360,0
2003-07-17,6.0837,6.1097,5.9352,5.9958,10378579,0
2003-07-18,6.0559,6.0609,5.9352,5.9694,10977965,0
2003-07-21,5.9531,5.955,5.831,5.8655,11828246,0
2003-07-22,5.8655,5.9184,5.7693,5.9068,13648184,0
2003-07-23,5.8765,5.9919,5.8421,5.9645,12765658,0
2003-07-24,6.0812,6.168,6.0256,6.0256,13968786,0
2003-07-25,6.0212,6.0721,5.9714,6.0465,7053221,0
2003-07-28,6.0441,6.0441,5.9352,5.967,9936882,0
2003-07-29,5.9645,5.9844,5.8881,5.944,10269683,0
2003-07-30,5.9531,5.9531,5.8812,5.8832,6291792,0
2003-07-31,5.9117,6.0192,5.87,5.9396,12832746,0
2003-08-01,5.9117,5.9645,5.8097,5.8196,9371476,0
2003-08-04,5.7967,5.87,5.7395,5.8097,10593771,0
2003-08-05,5.8196,5.8196,5.7141,5.7141,8650993,0
2003-08-06,5.7184,5.8012,5.6928,5.7047,11630497,0
2003-08-07,5.7487,5.8266,5.7444,5.8078,9821885,0
2003-08-08,5.8078,6.0721,5.8078,6.0629,18614888,0
2003-08-11,6.0559,6.0673,6.0027,6.0584,10240063,0
2003-08-12,6.0837,6.1837,6.0837,6.1655,9356658,0
2003-08-13,6.1933,6.279,6.1883,6.2424,13542765,0
2003-08-14,6.2424,6.3133,6.2144,6.2909,9177198,0
2003-08-15,6.2909,6.3446,6.2447,6.3401,4402165,0
2003-08-18,6.3401,6.3842,6.3023,6.3227,8922811,0
2003-08-19,6.3401,6.3401,6.2163,6.272,9888970,0
2003-08-20,6.2072,6.2678,6.2072,6.2355,6282210,0
2003-08-21,6.2516,6.391,6.2281,6.3332,16098866,0
2003-08-22,6.3818,6.3818,6.2765,6.279,7958395,0
2003-08-25,6.3068,6.3495,6.256,6.3401,6652475,0
2003-08-26,6.3401,6.3749,6.3023,6.3606,6334482,0
2003-08-27,6.3332,6.4193,6.3093,6.391,4410876,0
2003-08-28,6.4121,6.4555,6.3818,6.4425,6350152,0
2003-08-29,6.4531,6.5519,6.4511,6.5402,11580829,0
2003-09-02,6.5402,6.6009,6.4893,6.5985,6633302,0
2003-09-03,6.6009,6.6009,6.531,6.5701,8648381,0
2003-09-04,6.5774,6.6028,6.4937,6.5191,7738848,0
2003-09-05,6.5079,6.5402,6.4425,6.4605,8635320,0
2003-09-08,6.4629,6.596,6.4555,6.526,8751185,0
2003-09-09,6.4698,6.4893,6.4355,6.4605,8750310,0
2003-09-10,6.4605,6.4649,6.3584,6.3584,8258090,0
2003-09-11,6.37,6.4605,6.37,6.4028,8199717,0
2003-09-12,6.4028,6.4097,6.3227,6.391,6149784,0
2003-09-15,6.4003,6.5216,6.4003,6.4698,6069632,0
2003-09-16,6.5144,6.5168,6.4531,6.4917,10503166,0
2003-09-17,6.5216,6.5589,6.4962,6.5569,9530895,0
2003-09-18,6.5476,6.5867,6.531,6.5701,12012952,0
2003-09-19,6.9447,7.1444,6.9243,7.0593,64843261,0
2003-09-22,6.9605,7.0661,6.9605,7.0338,22926446,0
2003-09-23,6.9859,7.0476,6.9859,7.0158,12234233,0
2003-09-24,7.0015,7.0426,6.9811,6.9859,14062006,0
2003-09-25,6.9741,6.9859,6.9223,6.9335,8671040,0
2003-09-26,6.9316,6.9991,6.8616,6.9859,17527632,0
2003-09-29,7.0133,7.0289,6.9625,6.9991,18586135,0
2003-09-30,7.0015,7.0133,6.9106,6.9811,15751257,0
2003-10-01,6.9786,7.1008,6.9668,7.1008,14152616,0
2003-10-02,7.1008,7.1715,7.0804,7.1625,11163528,0
2003-10-03,7.1625,7.2999,7.1625,7.2428,14484533,0
2003-10-06,7.2428,7.2496,7.1948,7.2109,14247579,0
2003-10-07,7.1855,7.2954,7.1855,7.2954,11413564,0
2003-10-08,7.2954,7.3489,7.2954,7.3441,11358675,0
2003-10-09,7.3694,7.3993,7.2999,7.3372,10360290,0
2003-10-10,7.3372,7.3372,7.2217,7.2612,9511736,0
2003-10-13,7.2839,7.4012,7.2796,7.3856,7833811,0
2003-10-14,7.3297,7.4081,7.3143,7.3993,9019516,0
2003-10-15,7.4266,7.4311,7.3582,7.4081,11681025,0
2003-10-16,7.4487,7.4536,7.3764,7.4219,13001753,0
2003-10-17,7.4219,7.4399,7.3297,7.3297,11303788,0
2003-10-20,7.3322,7.367,7.2771,7.3297,12070442,0
2003-10-21,7.2882,7.3466,7.2771,7.2974,6969586,0
2003-10-22,7.2974,7.2974,7.1695,7.188,9635454,0
2003-10-23,7.1899,7.2158,7.1277,7.209,11986817,0
2003-10-24,7.2109,7.2109,7.0754,7.121,10277527,0
2003-10-27,7.1127,7.1899,7.0426,7.1444,11311638,0
2003-10-28,7.1444,7.3347,7.1444,7.3235,14570789,0
2003-10-29,7.3235,7.3252,7.2359,7.2637,10884751,0
2003-10-30,7.3297,7.3297,7.2314,7.2428,9509998,0
2003-10-31,7.2428,7.3739,7.2359,7.3347,12870210,0
2003-11-03,7.3347,7.3466,7.2359,7.3347,12869751,0
2003-11-04,7.3119,7.3739,7.2771,7.293,7623012,0
2003-11-05,7.2731,7.3094,7.2359,7.2612,7867790,0
2003-11-06,7.2612,7.2731,7.158,7.1948,11300311,0
2003-11-07,7.1948,7.252,7.1785,7.2314,10768007,0
2003-11-10,7.209,7.2109,7.0916,7.121,15483800,0
2003-11-11,7.1033,7.1537,7.0593,7.1077,7491430,0
2003-11-12,7.1127,7.1625,7.1053,7.1127,10478765,0
2003-11-13,7.1127,7.142,7.0314,7.0983,9624123,0
2003-11-14,7.0983,7.158,7.0546,7.0939,9872408,0
2003-11-17,7.0892,7.121,7.0593,7.0939,12434609,0
2003-11-18,7.1186,7.1998,7.0892,7.0959,13856409,0
2003-11-19,7.0892,7.0892,6.9644,7.0226,11667956,0
2003-11-20,7.0362,7.2882,7.0178,7.1855,24028514,0
2003-11-21,7.1738,7.3143,7.1738,7.2681,11511140,0
2003-11-24,7.3235,7.4355,7.3235,7.4243,22668572,0
2003-11-25,7.4889,7.7466,7.4839,7.7113,46005345,0
2003-11-26,7.7113,7.7418,7.6626,7.7299,12488610,0
2003-11-28,7.7368,7.7466,7.7045,7.7183,2972523,0
2003-12-01,7.7441,7.8049,7.7138,7.7867,11052890,0
2003-12-02,7.7867,7.7867,7.7045,7.7138,10118093,0
2003-12-03,7.7257,7.7276,7.567,7.5759,18221109,0
2003-12-04,7.6027,7.6077,7.4487,7.4909,19624601,0
2003-12-05,7.4952,7.5486,7.477,7.5236,11593028,0
2003-12-08,7.5068,7.5466,7.4747,7.528,7844265,0
2003-12-09,7.528,7.528,7.4149,7.4487,10388158,0
2003-12-10,7.4653,7.4653,7.3347,7.3534,12400630,0
2003-12-11,7.3187,7.4581,7.3049,7.4243,11330800,0
2003-12-12,7.4331,7.4814,7.3694,7.3944,9049127,0
2003-12-15,7.5372,7.5511,7.3719,7.3719,12248177,0
2003-12-16,7.4605,7.4814,7.2565,7.4722,12546118,0
2003-12-17,7.4581,7.5804,7.4037,7.5779,16619835,0
2003-12-18,7.5779,7.7138,7.5714,7.6674,24694107,0
2003-12-19,7.6327,7.7021,7.5579,7.684,38240363,0
2003-12-22,7.7113,7.7535,7.6717,7.7257,15905461,0
2003-12-23,7.7466,7.7731,7.7045,7.7666,9418510,0
2003-12-24,7.7867,7.7867,7.6698,7.7535,5949415,0
2003-12-26,7.7535,7.8258,7.7368,7.7867,4409137,0
2003-12-29,7.8166,7.8166,7.7466,7.7867,9868052,0
2003-12-30,7.7867,7.8234,7.7594,7.8118,8113464,0
2003-12-31,7.8049,7.8669,7.8049,7.8576,9550943,0
2004-01-02,7.8857,7.916,7.7393,7.7594,9492576,0
2004-01-05,7.7441,7.8166,7.7233,7.7535,12956455,0
2004-01-06,7.7441,7.7731,7.7299,7.7466,15762578,0
2004-01-07,7.7511,7.7912,7.6121,7.7731,14465371,0
2004-01-08,7.7999,7.909,7.7781,7.8508,16648595,0
2004-01-09,7.849,7.8763,7.7756,7.7912,7156022,0
2004-01-12,7.8278,7.9252,7.8166,7.9021,11972876,0
2004-01-13,7.9071,7.9775,7.8977,7.932,11096442,0
2004-01-14,7.9204,7.9775,7.9115,7.9408,8364374,0
2004-01-15,7.9408,7.9663,7.8327,7.9252,11564280,0
2004-01-16,7.9546,8.0274,7.9184,7.9614,7042767,0
2004-01-20,7.9825,8.0347,7.9507,8.0181,9539619,0
2004-01-21,7.9888,8.1067,7.9433,8.088,11552958,0
2004-01-22,8.0998,8.1067,7.9825,7.9976,6126269,0
2004-01-23,8.0064,8.0557,7.9546,7.9869,6089673,0
2004-01-26,7.9869,8.0347,7.9482,8.0231,7964494,0
2004-01-27,8.0298,8.0322,7.975,7.9888,5844002,0
2004-01-28,8.0113,8.0231,7.8553,7.8763,8369603,0
2004-01-29,7.9071,7.932,7.8234,7.8669,8635320,0
2004-01-30,7.8421,8.0089,7.7867,7.9957,10111996,0
2004-02-02,7.9888,8.1502,7.98,8.0627,8837430,0
2004-02-03,8.0347,8.113,8.0158,8.0392,7316319,0
2004-02-04,8.0231,8.202,8.0133,8.113,13742275,0
2004-02-05,8.113,8.1765,8.0627,8.1199,8579561,0
2004-02-06,8.1116,8.1835,8.0998,8.1567,6987007,0
2004-02-09,8.1678,8.2648,8.1616,8.2276,7686582,0
2004-02-10,8.2411,8.3058,8.1973,8.2921,7792862,0
2004-02-11,8.2877,8.4301,8.2877,8.4017,9699043,0
2004-02-12,8.3993,8.4228,8.2901,8.3058,9803584,0
2004-02-13,8.2763,8.3333,8.2188,8.3014,4952756,0
2004-02-17,8.2877,8.4065,8.2877,8.3792,7294538,0
2004-02-18,8.3679,8.3723,8.2648,8.3145,5535601,0
2004-02-19,8.34,8.4065,8.2991,8.3102,5538204,0
2004-02-20,8.3219,8.3244,8.1527,8.2256,7953162,0
2004-02-23,8.2276,8.3586,8.2045,8.3333,11356071,0
2004-02-24,8.3219,8.5631,8.2812,8.5239,20150806,0
2004-02-25,8.5283,8.5611,8.5053,8.5382,17227075,0
2004-02-26,8.5264,8.5264,8.4417,8.4825,11926702,0
2004-02-27,8.4825,8.5475,8.4065,8.4065,14145636,0
2004-03-01,8.46,8.473,8.386,8.4417,12925962,0
2004-03-02,8.4417,8.4775,8.3792,8.4775,14332076,0
2004-03-03,8.4661,8.4825,8.2901,8.473,18377916,0
2004-03-04,8.462,8.5974,8.455,8.5768,8603074,0
2004-03-05,8.5122,8.6042,8.4705,8.5881,12708164,0
2004-03-08,8.5744,8.5744,8.5283,8.5499,10093703,0
2004-03-09,8.7519,8.8449,8.6893,8.799,39215226,0
2004-03-10,8.8492,8.9422,8.7921,8.799,14459268,0
2004-03-11,8.747,8.7673,8.5631,8.5724,11885757,0
2004-03-12,8.5807,8.6523,8.5122,8.5856,11989430,0
2004-03-15,8.5881,8.6042,8.5053,8.5402,13541032,0
2004-03-16,8.5906,8.6547,8.5807,8.6199,10485741,0
2004-03-17,8.636,8.7788,8.6091,8.7426,12171504,0
2004-03-18,8.747,8.8248,8.6683,8.8179,16143293,0
2004-03-19,8.799,8.8958,8.6683,8.8248,21860095,0
2004-03-22,9.0171,9.0171,8.7211,8.7896,11878786,0
2004-03-23,8.799,8.799,8.6846,8.7583,12297830,0
2004-03-24,8.7236,8.8268,8.7099,8.7921,9378447,0
2004-03-25,8.7921,8.8199,8.7261,8.7788,10149452,0
2004-03-26,8.7763,8.8362,8.7236,8.7519,7852118,0
2004-03-29,8.7808,8.8362,8.7633,8.7921,12665471,0
2004-03-30,8.7426,8.8362,8.7191,8.8179,6639400,0
2004-03-31,8.8015,8.9647,8.7763,8.9399,15735582,0
2004-04-01,8.9329,8.9329,8.7354,8.7697,13120239,0
2004-04-02,8.8199,8.8795,8.7285,8.7965,8093430,0
2004-04-05,8.7921,8.9622,8.7921,8.9622,7850366,0
2004-04-06,8.9188,8.9422,8.8402,8.884,9830595,0
2004-04-07,8.8635,8.8725,8.7697,8.8106,9535260,0
2004-04-08,8.8382,8.8933,8.7852,8.8106,10171238,0
2004-04-12,8.8268,8.9076,8.8268,8.866,4434400,0
2004-04-13,9.0171,9.0171,8.7119,8.7673,10623391,0
2004-04-14,8.7236,8.7896,8.6478,8.703,10092819,0
2004-04-15,8.703,8.7633,8.6433,8.6776,6710835,0
2004-04-16,8.7191,8.7261,8.6639,8.7119,8069040,0
2004-04-19,8.7119,8.7808,8.7006,8.7608,8564743,0
2004-04-20,8.7808,8.8382,8.6962,8.6962,13138537,0
2004-04-21,8.6433,8.7285,8.6155,8.6614,11698439,0
2004-04-22,8.6042,8.7378,8.5519,8.6868,10519717,0
2004-04-23,8.6683,8.6683,8.6023,8.6292,8532516,0
2004-04-26,8.6433,8.6614,8.3924,8.4417,15875842,0
2004-04-27,8.4417,8.5881,8.4417,8.5475,10296679,0
2004-04-28,8.5264,8.5264,8.4228,8.4487,8585658,0
2004-04-29,8.4512,8.4686,8.1855,8.2812,22358418,0
2004-04-30,8.2832,8.3679,8.2436,8.2603,10119832,0
2004-05-03,8.2388,8.2529,8.113,8.1592,17114682,0
2004-05-04,8.1154,8.1452,8.0627,8.088,13601143,0
2004-05-05,8.0808,8.1219,7.9888,8.1219,14848704,0
2004-05-06,8.0577,8.0577,7.7999,7.844,23178224,0
2004-05-07,7.8024,7.8669,7.6399,7.6399,20481859,0
2004-05-10,7.5804,7.6674,7.5651,7.6209,18889317,0
2004-05-11,7.7138,7.7781,7.7088,7.7535,15665874,0
2004-05-12,7.8278,7.8533,7.6562,7.8049,14822560,0
2004-05-13,7.8142,7.8929,7.8098,7.8234,16653824,0
2004-05-14,7.8302,7.8625,7.7183,7.7691,8443645,0
2004-05-17,7.7257,7.7257,7.5554,7.5804,11897075,0
2004-05-18,7.5984,7.6741,7.592,7.6327,14582114,0
2004-05-19,7.686,7.7554,7.6283,7.6376,10050140,0
2004-05-20,7.6376,7.6602,7.5554,7.6259,8148313,0
2004-05-21,7.6885,7.7486,7.6674,7.7466,14548135,0
2004-05-24,7.7706,7.9725,7.7666,7.916,16311444,0
2004-05-25,7.932,8.1116,7.8881,8.1116,15190209,0
2004-05-26,8.0832,8.2369,8.0392,8.1384,10252254,0
2004-05-27,8.1835,8.2529,8.1268,8.1429,7433931,0
2004-05-28,8.1702,8.1997,8.0975,8.1678,6975677,0
2004-06-01,8.1702,8.1997,8.088,8.1547,7019241,0
2004-06-02,8.1547,8.1702,8.0627,8.1092,8963758,0
2004-06-03,8.1092,8.1092,8.0206,8.0577,8218002,0
2004-06-04,8.0808,8.0905,7.9522,7.9522,10369000,0
2004-06-07,7.9711,8.0925,7.9711,8.072,10431720,0
2004-06-08,8.0651,8.1452,8.0347,8.0905,10575473,0
2004-06-09,8.0905,8.0975,8.0466,8.0925,8027219,0
2004-06-10,8.0975,8.2369,8.088,8.1765,10054495,0
2004-06-14,8.1502,8.1765,8.1219,8.1765,5438020,0
2004-06-15,8.2045,8.3836,8.1997,8.2276,10057974,0
2004-06-16,8.2529,8.2697,8.1905,8.2554,4526753,0
2004-06-17,8.2369,8.3102,8.1953,8.2411,8151801,0
2004-06-18,8.2113,8.2921,8.2088,8.2207,6740456,0
2004-06-21,8.2301,8.2921,8.1527,8.1702,9201591,0
2004-06-22,8.1547,8.2344,8.1018,8.2301,7953162,0
2004-06-23,8.2411,8.3333,8.2301,8.2991,9926428,0
2004-06-24,8.2877,8.3611,8.2763,8.3102,11107777,0
2004-06-25,8.636,8.7006,8.4368,8.6458,38166315,0
2004-06-28,8.6663,8.8773,8.6547,8.7119,16172919,0
2004-06-29,8.7119,8.7519,8.6135,8.6523,8786028,0
2004-06-30,8.6614,8.6982,8.6315,8.6962,8426225,0
2004-07-01,8.7006,8.7191,8.5925,8.6433,8478497,0
2004-07-02,8.6589,8.7378,8.6199,8.6458,6910335,0
2004-07-06,8.6155,8.7099,8.6042,8.6042,11839580,0
2004-07-07,8.6091,8.6614,8.5881,8.6268,7144697,0
2004-07-08,8.5974,8.5974,8.4437,8.4775,10075404,0
2004-07-09,8.5172,8.5807,8.4985,8.5499,7189995,0
2004-07-12,8.5239,8.5382,8.4392,8.5053,6574930,0
2004-07-13,8.5053,8.5053,8.455,8.4825,6083571,0
2004-07-14,8.4417,8.4825,8.3288,8.3517,9278260,0
2004-07-15,8.34,8.4301,8.3194,8.4017,8269408,0
2004-07-16,8.4487,8.455,8.3924,8.4368,11426630,0
2004-07-19,8.3973,8.4228,8.2763,8.3194,10458737,0
2004-07-20,8.2921,8.3517,8.2579,8.3333,10801985,0
2004-07-21,8.317,8.3586,8.2256,8.2276,9361018,0
2004-07-22,8.1318,8.2276,8.0627,8.1997,17074613,0
2004-07-23,8.1547,8.1835,8.0274,8.0651,12960808,0
2004-07-26,8.088,8.1043,7.9546,8.0298,14278064,0
2004-07-27,8.0024,8.1527,7.9913,8.1219,11648783,0
2004-07-28,8.0925,8.1384,7.9663,8.1268,14255418,0
2004-07-29,8.2188,8.4065,8.1726,8.3679,14765939,0
2004-07-30,8.3517,8.3517,8.2529,8.345,7840781,0
2004-08-02,8.3469,8.4661,8.3333,8.4531,10726186,0
2004-08-03,8.4252,8.4252,8.3288,8.345,7321546,0
2004-08-04,8.3244,8.4512,8.3058,8.3904,7314577,0
2004-08-05,8.3973,8.3973,8.088,8.1567,10838575,0
2004-08-06,8.0695,8.0695,7.9277,7.957,12499947,0
2004-08-09,7.9546,8.074,7.8743,8.0298,7877375,0
2004-08-10,8.1043,8.1336,8.0392,8.1336,5715060,0
2004-08-11,8.0577,8.1219,8.0298,8.072,6384138,0
2004-08-12,8.0577,8.0905,7.932,7.9845,6479968,0
2004-08-13,7.9888,8.0158,7.9071,7.9976,7689190,0
2004-08-16,7.9711,8.2436,7.9663,8.2411,8488085,0
2004-08-17,8.2256,8.3038,8.202,8.2188,5898015,0
2004-08-18,8.2138,8.386,8.1953,8.3768,11793395,0
2004-08-19,8.3748,8.455,8.34,8.455,7115940,0
2004-08-20,8.4252,8.5499,8.409,8.5239,9396741,0
2004-08-23,8.5239,8.5402,8.4437,8.4869,5986876,0
2004-08-24,8.5147,8.5724,8.5147,8.5475,5977287,0
2004-08-25,8.5724,8.6243,8.5358,8.6135,7323289,0
2004-08-26,8.6433,8.8268,8.6199,8.7191,11893589,0
2004-08-27,8.6702,8.7261,8.6199,8.7191,4873477,0
2004-08-30,8.6663,8.6962,8.5563,8.5788,9056094,0
2004-08-31,8.5974,8.6458,8.5744,8.6458,7038408,0
2004-09-01,8.6091,8.7832,8.6091,8.7334,9126666,0
2004-09-02,8.7519,8.8293,8.7334,8.8015,6116686,0
2004-09-03,8.8015,8.8773,8.7946,8.8179,5586124,0
2004-09-07,8.8179,8.8773,8.8179,8.861,6759618,0
2004-09-08,8.861,8.949,8.8426,8.8773,10070185,0
2004-09-09,8.8426,8.8492,8.5538,8.6023,18884086,0
2004-09-10,8.5807,8.7006,8.5788,8.6846,6513080,0
2004-09-13,8.6846,8.7519,8.6292,8.6702,8812174,0
2004-09-14,8.6547,8.7167,8.6042,8.6868,7404309,0
2004-09-15,8.6868,8.7921,8.6458,8.7583,9063939,0
2004-09-16,8.7564,8.8983,8.7564,8.8382,7289307,0
2004-09-17,8.8516,8.949,8.7673,8.7871,18631442,0
2004-09-20,8.9422,9.0059,8.8795,8.9535,24693234,0
2004-09-21,8.9535,9.1555,8.9354,9.1072,19660328,0
2004-09-22,9.0978,9.1257,9.0401,9.0637,13980992,0
2004-09-23,9.0562,9.1144,8.9902,9.0791,12294349,0
2004-09-24,9.0791,9.1844,9.0748,9.1488,10466572,0
2004-09-27,9.1257,9.1786,9.0289,9.1027,10472664,0
2004-09-28,9.1052,9.1624,9.0724,9.1488,7418249,0
2004-09-29,9.1257,9.1463,8.9765,9.0147,14857411,0
2004-09-30,9.0147,9.0959,8.9809,9.0444,14880932,0
2004-10-01,9.0681,9.1722,9.0214,9.1697,9729539,0
2004-10-04,9.1722,9.1824,9.1374,9.158,10176459,0
2004-10-05,9.1555,9.205,9.1169,9.1463,12757829,0
2004-10-06,9.1722,9.2465,9.1257,9.1893,11079898,0
2004-10-07,9.1624,9.1824,9.1281,9.1374,6745691,0
2004-10-08,9.1374,9.1438,9.0239,9.0791,7216133,0
2004-10-11,9.0791,9.1052,9.0122,9.0748,7797217,0
2004-10-12,8.9717,9.0309,8.8958,8.9575,9182424,0
2004-10-13,8.9667,8.9809,8.7946,8.9051,9760899,0
2004-10-14,8.8913,8.9575,8.861,8.8815,5691546,0
2004-10-15,8.866,8.9995,8.8402,8.9647,8177933,0
2004-10-18,8.8958,9.1722,8.8889,9.1722,11386546,0
2004-10-19,9.1722,9.2608,9.1648,9.2122,19439915,0
2004-10-20,9.1844,9.2445,9.1052,9.1438,7298032,0
2004-10-21,9.1786,9.3209,9.1624,9.2749,21413178,0
2004-10-22,9.2515,9.2793,9.0329,9.0791,11765527,0
2004-10-25,9.0562,9.2142,9.0264,9.1742,9739119,0
2004-10-26,9.2005,9.3521,9.1722,9.2724,14085530,0
2004-10-27,9.2445,9.3889,9.228,9.3541,13136790,0
2004-10-28,9.3541,9.3821,9.2818,9.3097,6954775,0
2004-10-29,9.3229,9.4057,9.3047,9.3337,7480102,0
2004-11-01,9.3047,9.409,9.2632,9.3649,7611658,0
2004-11-02,9.409,9.598,9.409,9.4393,14198778,0
2004-11-03,9.5,9.561,9.4582,9.533,11304664,0
2004-11-04,9.533,9.798,9.506,9.798,17894406,0
2004-11-05,9.798,9.922,9.767,9.886,12010334,0
2004-11-08,9.825,9.883,9.666,9.715,14454040,0
2004-11-09,9.701,9.745,9.676,9.736,8267676,0
2004-11-10,9.723,9.774,9.678,9.678,7013139,0
2004-11-11,9.729,9.791,9.701,9.753,6819732,0
2004-11-12,9.767,9.932,9.762,9.918,7220493,0
2004-11-15,9.918,9.99,9.874,9.922,4931856,0
2004-11-16,9.922,9.93,9.798,9.81,7460937,0
2004-11-17,9.822,10.033,9.822,9.868,6905985,0
2004-11-18,9.883,10.078,9.755,9.755,25732564,0
2004-11-19,9.684,9.715,9.3589,9.4695,43752426,0
2004-11-22,9.537,9.65,9.4413,9.612,12821419,0
2004-11-23,9.631,9.75,9.571,9.738,7717941,0
2004-11-24,9.767,9.81,9.732,9.806,6533106,0
2004-11-26,9.8,9.871,9.755,9.767,3640735,0
2004-11-29,9.791,9.89,9.783,9.84,8117821,0
2004-11-30,9.84,9.902,9.689,9.719,9415906,0
2004-12-01,9.734,9.96,9.734,9.934,7558513,0
2004-12-02,9.934,10.006,9.864,9.953,6476484,0
2004-12-03,9.93,10.001,9.883,9.955,5668886,0
2004-12-06,9.925,9.994,9.832,9.948,7805928,0
2004-12-07,9.899,10.018,9.85,9.85,7426084,0
2004-12-08,9.871,9.991,9.825,9.953,7402572,0
2004-12-09,9.969,10.111,9.912,10.046,10347217,0
2004-12-10,10.046,10.145,9.987,9.987,7200439,0
2004-12-13,10.015,10.043,9.888,9.991,11353455,0
2004-12-14,9.953,9.953,9.791,9.934,13242205,0
2004-12-15,9.987,9.991,9.808,9.852,14047195,0
2004-12-16,9.871,9.945,9.769,9.859,8851372,0
2004-12-17,10.211,10.585,10.211,10.526,38246450,0
2004-12-20,10.542,10.61,10.472,10.502,12141893,0
2004-12-21,10.53,10.596,10.481,10.49,7708356,0
2004-12-22,10.423,10.538,10.34,10.455,13832013,0
2004-12-23,10.49,10.6,10.49,10.516,5457181,0
2004-12-27,10.538,10.538,10.428,10.428,4965829,0
2004-12-28,10.472,10.509,10.446,10.5,5573930,0
2004-12-29,10.484,10.486,10.286,10.394,12387564,0
2004-12-30,10.392,10.507,10.392,10.444,3800168,0
2004-12-31,10.423,10.495,10.408,10.408,4845597,0
2005-01-03,10.399,10.484,10.358,10.408,9691210,0
2005-01-04,10.408,10.442,10.24,10.263,7039283,0
2005-01-05,10.292,10.319,10.129,10.137,9374091,0
2005-01-06,10.129,10.169,10.011,10.125,9708629,0
2005-01-07,10.137,10.157,10.048,10.067,7615139,0
2005-01-10,9.983,10.179,9.964,10.165,10883874,0
2005-01-11,10.1,10.153,10.006,10.118,6730882,0
2005-01-12,10.113,10.195,10.036,10.169,7972327,0
2005-01-13,10.145,10.187,10.06,10.101,6468647,0
2005-01-14,10.111,10.211,10.083,10.211,4888292,0
2005-01-18,10.192,10.24,10.143,10.181,7856462,0
2005-01-19,10.19,10.303,10.157,10.162,9844538,0
2005-01-20,10.145,10.145,9.957,9.964,7839037,0
2005-01-21,9.964,9.994,9.876,9.906,9097926,0
2005-01-24,9.925,9.964,9.874,9.909,7406922,0
2005-01-25,9.925,9.932,9.834,9.859,7778931,0
2005-01-26,9.888,9.913,9.723,9.774,9988283,0
2005-01-27,9.783,9.945,9.783,9.925,9795742,0
2005-01-28,9.925,9.953,9.818,9.928,11099928,0
2005-01-31,9.93,9.976,9.895,9.943,7347684,0
2005-02-01,9.943,10.021,9.906,9.994,8304263,0
2005-02-02,9.967,9.987,9.925,9.953,16071859,0
2005-02-03,9.953,9.969,9.906,9.941,10423886,0
2005-02-04,9.967,10.015,9.948,9.991,7043637,0
2005-02-07,9.93,9.971,9.874,9.895,13569780,0
2005-02-08,9.705,9.755,9.4804,9.638,30882219,0
2005-02-09,9.638,9.638,9.509,9.556,11429251,0
2005-02-10,9.597,9.65,9.554,9.638,9548331,0
2005-02-11,9.638,9.745,9.602,9.719,6936474,0
2005-02-14,9.734,9.859,9.689,9.779,12702934,0
2005-02-15,9.755,9.84,9.729,9.791,11995528,0
2005-02-16,9.791,9.895,9.762,9.806,10319337,0
2005-02-17,9.767,9.808,9.704,9.779,9347953,0
2005-02-18,9.812,9.845,9.786,9.815,10125060,0
2005-02-22,9.786,9.852,9.622,9.631,13429511,0
2005-02-23,9.648,9.767,9.643,9.745,10648655,0
2005-02-24,9.745,9.953,9.734,9.93,12215942,0
2005-02-25,9.918,10.03,9.906,10.015,9342720,0
2005-02-28,9.964,10.088,9.957,9.983,13602015,0
2005-03-01,9.991,10.129,9.976,10.078,13335418,0
2005-03-02,10.048,10.093,9.951,10.024,14514149,0
2005-03-03,10.046,10.1,9.999,10.015,8813034,0
2005-03-04,10.083,10.109,10.011,10.055,10083246,0
2005-03-07,10.055,10.081,9.991,10.008,8025470,0
2005-03-08,10.008,10.018,9.92,9.93,9778327,0
2005-03-09,9.93,9.943,9.859,9.902,9188523,0
2005-03-10,9.976,10.001,9.883,9.951,9518708,0
2005-03-11,10.008,10.088,9.899,9.941,10640810,0
2005-03-14,9.925,9.991,9.806,9.843,10985803,0
2005-03-15,9.859,10.055,9.852,10.006,15700723,0
2005-03-16,10.067,10.159,9.89,9.922,17437022,0
2005-03-17,9.934,10.038,9.918,9.967,18296028,0
2005-03-18,10.055,10.055,9.767,9.8,43830838,0
2005-03-21,9.815,9.82,9.608,9.631,20961893,0
2005-03-22,9.654,9.712,9.4695,9.4744,23344616,0
2005-03-23,9.412,9.4924,9.3471,9.3471,21164011,0
2005-03-24,9.4393,9.64,9.4258,9.598,19483468,0
2005-03-28,9.662,9.689,9.547,9.551,17429178,0
2005-03-29,9.559,9.559,9.3569,9.3751,15597924,0
2005-03-30,9.4017,9.4671,9.3889,9.4512,10322827,0
2005-03-31,9.4924,9.62,9.4631,9.563,11727200,0
2005-04-01,9.628,9.672,9.4582,9.526,11522458,0
2005-04-04,9.522,9.522,9.3771,9.4238,11248037,0
2005-04-05,9.4884,9.554,9.4413,9.537,11576472,0
2005-04-06,9.58,9.62,9.4532,9.4904,8566484,0
2005-04-07,9.522,9.522,9.3771,9.4764,9236447,0
2005-04-08,9.4884,9.547,9.4492,9.4492,8472393,0
2005-04-11,9.4651,9.526,9.3919,9.4393,7852118,0
2005-04-12,9.4238,9.4671,9.3028,9.4532,10815916,0
2005-04-13,9.4413,9.4472,9.1233,9.1555,18417985,0
2005-04-14,9.1762,9.2167,8.9051,8.9555,19675130,0
2005-04-15,8.9148,8.9256,8.6893,8.7079,15512547,0
2005-04-18,8.7285,8.7539,8.6199,8.7167,18087806,0
2005-04-19,8.7808,8.951,8.7763,8.8889,14416584,0
2005-04-20,8.9306,8.9306,8.7426,8.7743,17290661,0
2005-04-21,8.866,9.0401,8.8402,9.0171,14959344,0
2005-04-22,9.0239,9.0886,8.8382,8.9329,15774782,0
2005-04-25,9.0196,9.1605,8.9647,8.9902,9800114,0
2005-04-26,8.951,9.0493,8.9076,8.9076,9236447,0
2005-04-27,8.9076,8.9971,8.7921,8.96,8776453,0
2005-04-28,8.8815,8.9374,8.8131,8.8313,13055768,0
2005-04-29,8.8492,8.884,8.6199,8.8179,17804678,0
2005-05-02,8.8179,8.9829,8.8015,8.8516,9476889,0
2005-05-03,8.8566,8.9717,8.8362,8.9256,10223507,0
2005-05-04,8.9422,8.9995,8.9008,8.9148,9127549,0
2005-05-05,8.9148,9.0329,8.8748,8.9236,8878375,0
2005-05-06,8.951,9.0444,8.9236,8.9281,8664926,0
2005-05-09,8.9399,9.0376,8.9148,9.0376,7488820,0
2005-05-10,9.0214,9.0214,8.8685,8.9076,8193612,0
2005-05-11,8.9076,8.9829,8.866,8.9354,9126666,0
2005-05-12,8.9717,9.0097,8.799,8.8199,10700926,0
2005-05-13,8.7697,8.884,8.7006,8.7763,10125927,0
2005-05-16,8.7921,8.9076,8.7921,8.8402,15556113,0
2005-05-17,8.8402,9.0656,8.8039,9.0401,23864728,0
2005-05-18,9.1374,9.537,9.0935,9.4017,34594401,0
2005-05-19,9.4327,9.61,9.3097,9.547,21884492,0
2005-05-20,9.4804,9.531,9.385,9.4238,12196771,0
2005-05-23,9.4651,9.573,9.3998,9.4671,15074340,0
2005-05-24,9.4671,9.4984,9.4472,9.4954,14341661,0
2005-05-25,9.4512,9.4764,9.3396,9.3649,8180546,0
2005-05-26,9.3731,9.4393,9.3731,9.4037,6514820,0
2005-05-27,9.4238,9.4924,9.3909,9.4631,5620095,0
2005-05-31,9.4353,9.4715,9.3649,9.4353,6885073,0
2005-06-01,9.4472,9.64,9.4238,9.539,10047528,0
2005-06-02,9.511,9.672,9.4984,9.622,9506511,0
2005-06-03,9.622,9.672,9.585,9.614,6249101,0
2005-06-06,9.614,9.696,9.575,9.68,5584381,0
2005-06-07,9.698,9.8,9.68,9.734,9116217,0
2005-06-08,9.736,9.767,9.704,9.746,11809081,0
2005-06-09,9.721,9.859,9.65,9.832,10996258,0
2005-06-10,9.83,9.89,9.81,9.866,10092819,0
2005-06-13,9.957,10.064,9.951,10.003,21457601,0
2005-06-14,9.987,10.021,9.871,9.934,8339983,0
2005-06-15,10.04,10.091,9.971,10.06,15411493,0
2005-06-16,10.062,10.211,10.055,10.118,16220840,0
2005-06-17,10.135,10.199,10.111,10.143,21266814,0
2005-06-20,10.145,10.174,10.118,10.143,10914376,0
2005-06-21,10.143,10.228,10.135,10.197,8662319,0
2005-06-22,10.292,10.319,10.192,10.263,14615220,0
2005-06-23,10.294,10.439,10.279,10.342,17914443,0
2005-06-24,10.327,10.349,10.225,10.256,22985688,0
2005-06-27,10.221,10.221,9.712,9.843,64975687,0
2005-06-28,9.852,10.127,9.85,10.1,24857876,0
2005-06-29,10.118,10.118,9.999,10.024,13132438,0
2005-06-30,10.008,10.015,9.918,9.941,18990371,0
2005-07-01,9.892,9.941,9.791,9.874,12350970,0
2005-07-05,9.871,10.048,9.866,9.953,14327723,0
2005-07-06,9.983,9.985,9.792,9.822,10869072,0
2005-07-07,9.792,9.825,9.724,9.791,10786306,0
2005-07-08,9.791,9.899,9.736,9.899,8661451,0
2005-07-11,9.983,10.008,9.93,9.999,10950955,0
2005-07-12,9.96,9.999,9.895,9.991,8961144,0
2005-07-13,10.024,10.041,9.964,9.997,9614539,0
2005-07-14,10.015,10.088,9.99,10.055,15170172,0
2005-07-15,10.055,10.157,10.046,10.157,11651398,0
2005-07-18,10.1,10.145,10.064,10.088,11885757,0
2005-07-19,10.101,10.127,10.043,10.087,8640545,0
2005-07-20,10.043,10.157,9.981,10.15,12730809,0
2005-07-21,10.123,10.123,9.871,9.96,18824839,0
2005-07-22,9.912,9.997,9.859,9.943,14449682,0
2005-07-25,9.895,9.918,9.707,9.783,16178144,0
2005-07-26,9.777,9.783,9.608,9.689,14024541,0
2005-07-27,9.701,9.707,9.577,9.643,28502111,0
2005-07-28,9.672,9.709,9.614,9.701,13611593,0
2005-07-29,9.68,9.736,9.61,9.62,7442645,0
2005-08-01,9.622,9.678,9.4884,9.511,16269620,0
2005-08-02,9.511,9.85,9.1786,9.85,40461047,0
2005-08-03,9.88,10.216,9.845,9.979,29521408,0
2005-08-04,9.895,9.957,9.767,9.779,11709773,0
2005-08-05,9.779,9.781,9.669,9.759,7155148,0
2005-08-08,9.759,9.815,9.666,9.68,11496324,0
2005-08-09,9.729,9.732,9.605,9.608,8209293,0
2005-08-10,9.666,9.669,9.4715,9.4924,22571866,0
2005-08-11,9.526,9.547,9.3209,9.4057,16294888,0
2005-08-12,9.3771,9.4651,9.293,9.3629,12174123,0
2005-08-15,9.3709,9.4924,9.3541,9.4327,13723974,0
2005-08-16,9.4327,9.4327,9.2564,9.2749,12115751,0
2005-08-17,9.2979,9.3229,9.1325,9.1786,24786449,0
2005-08-18,9.1648,9.3416,9.1301,9.2676,22053504,0
2005-08-19,9.3209,9.3541,9.2005,9.2217,16638135,0
2005-08-22,9.3047,9.3047,9.0329,9.0978,21501162,0
2005-08-23,9.1257,9.1624,9.0354,9.0748,17743684,0
2005-08-24,9.0866,9.2099,9.0469,9.1488,19034805,0
2005-08-25,9.1488,9.2445,9.1325,9.1697,10272296,0
2005-08-26,9.1697,9.1893,9.0959,9.1507,10913499,0
2005-08-29,9.091,9.158,9.0562,9.1189,8623120,0
2005-08-30,9.0444,9.0493,8.8795,8.9877,23457878,0
2005-08-31,8.9877,9.0656,8.9212,9.0562,11376974,0
2005-09-01,9.0562,9.0935,8.96,8.9809,11289856,0
2005-09-02,9.0059,9.0493,8.8337,8.8402,13345878,0
2005-09-06,8.8426,8.9555,8.7852,8.9467,19123664,0
2005-09-07,8.9921,8.9921,8.8313,8.8449,26744905,0
2005-09-08,8.8382,9.0329,8.8106,9.0122,30054590,0
2005-09-09,9.0214,9.1257,9.0122,9.0122,18388366,0
2005-09-12,9.0637,9.2906,9.0309,9.1824,24341277,0
2005-09-13,9.2515,9.3649,9.091,9.1003,23003977,0
2005-09-14,9.1003,9.1233,8.9921,9.0078,20365121,0
2005-09-15,9.0401,9.0791,8.9946,9.0612,29707848,0
2005-09-16,9.1144,9.1507,8.9971,9.0059,60110043,0
2005-09-19,9.597,9.783,9.3998,9.58,91169120,0
2005-09-20,9.638,9.64,9.1374,9.1824,39816358,0
2005-09-21,9.205,9.2842,9.1144,9.1144,22165013,0
2005-09-22,9.1824,9.3337,9.1722,9.293,21154422,0
2005-09-23,9.2445,9.4037,9.1463,9.3277,14569042,0
2005-09-26,9.4393,9.4695,9.3145,9.3367,19134117,0
2005-09-27,9.3919,9.4159,9.3416,9.3649,11151332,0
2005-09-28,9.3731,9.412,9.3117,9.3317,11894465,0
2005-09-29,9.3258,9.3453,9.2515,9.3097,17361233,0
2005-09-30,9.3097,9.3751,9.2892,9.3751,15375776,0
2005-10-03,9.4208,9.4804,9.3751,9.4472,20487084,0
2005-10-04,9.4472,9.64,9.4472,9.4884,20052365,0
2005-10-05,9.4864,9.522,9.3471,9.3521,13152468,0
2005-10-06,9.3541,9.573,9.3471,9.4238,14882675,0
2005-10-07,9.4512,9.561,9.4057,9.5,11689729,0
2005-10-10,9.5,9.617,9.4413,9.4784,10596379,0
2005-10-11,9.4984,9.614,9.4492,9.525,13017435,0
2005-10-12,9.519,9.537,9.3771,9.4017,13934814,0
2005-10-13,9.3919,9.4159,9.1762,9.2699,14589081,0
2005-10-14,9.3097,9.409,9.2396,9.3771,11490227,0
2005-10-17,9.3649,9.4492,9.3317,9.4327,9304383,0
2005-10-18,9.4297,9.4353,9.3097,9.3501,10117214,0
2005-10-19,9.3367,9.4695,9.2676,9.4651,14014087,0
2005-10-20,9.4695,9.614,9.4695,9.549,17426572,0
2005-10-21,9.549,9.672,9.531,9.583,11120843,0
2005-10-24,9.589,9.68,9.503,9.654,14382616,0
2005-10-25,9.608,9.672,9.554,9.587,11580829,0
2005-10-26,9.563,9.672,9.5,9.622,11152204,0
2005-10-27,9.622,9.624,9.4582,9.4582,13363297,0
2005-10-28,9.4601,9.563,9.4601,9.503,9678141,0
2005-10-31,9.526,9.674,9.522,9.648,18695907,0
2005-11-01,9.643,9.672,9.577,9.645,9669420,0
2005-11-02,9.643,9.854,9.633,9.818,15935953,0
2005-11-03,9.866,10.015,9.866,9.999,18887567,0
2005-11-04,9.987,10.098,9.983,10.078,16952647,0
2005-11-07,10.078,10.123,10.072,10.1,16064018,0
2005-11-08,10.074,10.074,9.934,9.967,11916252,0
2005-11-09,9.999,10.011,9.918,9.941,7593353,0
2005-11-10,9.93,10.041,9.925,10.024,7282343,0
2005-11-11,10.043,10.043,9.96,9.979,5667138,0
2005-11-14,9.979,10.018,9.925,9.932,4989349,0
2005-11-15,9.96,9.967,9.777,9.825,10314111,0
2005-11-16,9.848,9.897,9.783,9.866,6562733,0
2005-11-17,9.953,10.006,9.913,9.974,7253600,0
2005-11-18,10.074,10.074,9.941,10.067,12895468,0
2005-11-21,9.957,10.001,9.85,9.922,24231496,0
2005-11-22,9.948,10.015,9.922,9.987,13098466,0
2005-11-23,9.99,10.1,9.987,10.064,7736239,0
2005-11-25,10.087,10.162,10.013,10.123,4026681,0
2005-11-28,10.153,10.153,9.925,9.925,12487757,0
2005-11-29,9.925,9.941,9.848,9.859,8621372,0
2005-11-30,9.866,9.945,9.786,9.791,10282747,0
2005-12-01,9.843,9.892,9.759,9.82,10264456,0
2005-12-02,9.848,10.125,9.848,10.055,17761113,0
2005-12-05,9.987,10.093,9.971,10.024,9658980,0
2005-12-06,10.043,10.074,9.991,10.001,12453771,0
2005-12-07,10.021,10.048,9.928,9.953,8557773,0
2005-12-08,9.902,9.902,9.834,9.859,13405991,0
2005-12-09,9.89,9.899,9.786,9.859,13129823,0
2005-12-12,10.021,10.062,9.96,10.033,17024955,0
2005-12-13,10.036,10.115,9.969,10.091,15967316,0
2005-12-14,10.111,10.507,10.106,10.495,49797682,0
2005-12-15,10.484,10.492,10.263,10.303,18269018,0
2005-12-16,10.331,10.34,10.15,10.157,16659920,0
2005-12-19,10.263,10.263,10.008,10.018,16089289,0
2005-12-20,9.985,10.187,9.943,10.155,19733502,0
2005-12-21,9.743,9.892,9.614,9.843,75544185,0
2005-12-22,9.791,9.941,9.783,9.899,16968331,0
2005-12-23,9.953,10.04,9.934,9.987,17594712,0
2005-12-27,10.04,10.127,9.981,9.999,14990703,0
2005-12-28,9.999,10.127,9.999,10.055,10855995,0
2005-12-29,10.067,10.113,10.033,10.033,5806535,0
2005-12-30,10.015,10.088,9.951,9.964,5563476,0
2006-01-03,9.964,10.033,9.795,9.866,20112470,0
2006-01-04,9.832,9.918,9.795,9.818,17241014,0
2006-01-05,9.818,9.941,9.818,9.878,9863704,0
2006-01-06,9.906,9.943,9.836,9.848,8247626,0
2006-01-09,9.848,10.081,9.843,9.987,11311638,0
2006-01-10,9.925,10.085,9.916,10.008,12891114,0
2006-01-11,10.008,10.106,9.987,10.021,11289856,0
2006-01-12,10.118,10.118,9.874,9.909,12152337,0
2006-01-13,9.953,10.001,9.808,9.895,10467435,0
2006-01-17,9.871,9.871,9.767,9.779,12060868,0
2006-01-18,9.759,9.806,9.684,9.717,10014420,0
2006-01-19,9.672,9.75,9.643,9.723,9679875,0
2006-01-20,9.767,9.827,9.622,9.666,17567703,0
2006-01-23,9.597,9.643,9.3501,9.58,41679850,0
2006-01-24,9.68,9.704,9.539,9.645,18295154,0
2006-01-25,9.65,9.705,9.631,9.674,11182694,0
2006-01-26,9.771,9.771,9.617,9.64,16515300,0
2006-01-27,9.672,9.715,9.535,9.545,18540835,0
2006-01-30,9.4834,9.503,9.2515,9.3889,86008143,0
2006-01-31,9.3889,9.4159,9.2842,9.293,22158915,0
2006-02-01,9.3258,9.657,9.3209,9.539,38682925,0
2006-02-02,9.547,9.631,9.526,9.566,22286115,0
2006-02-03,9.515,9.622,9.4984,9.605,17234911,0
2006-02-06,9.8,9.843,9.648,9.662,20959276,0
2006-02-07,9.678,9.723,9.549,9.58,11290729,0
2006-02-08,9.608,9.75,9.585,9.689,20295427,0
2006-02-09,9.62,9.694,9.597,9.631,10054495,0
2006-02-10,9.721,9.721,9.533,9.696,11259360,0
2006-02-13,9.662,9.682,9.545,9.676,10359409,0
2006-02-14,9.676,9.717,9.597,9.643,12804862,0
2006-02-15,9.672,9.755,9.614,9.674,10294956,0
2006-02-16,9.75,9.765,9.68,9.729,6811024,0
2006-02-17,9.672,9.783,9.654,9.745,8713723,0
2006-02-21,9.734,9.791,9.701,9.765,9522190,0
2006-02-22,9.783,9.981,9.767,9.864,13106308,0
2006-02-23,9.864,10.033,9.843,9.936,11007585,0
2006-02-24,9.936,10.043,9.918,10.011,11994658,0
2006-02-27,10.011,10.067,9.951,10.021,7818130,0
2006-02-28,9.964,10.081,9.943,9.962,20329399,0
2006-03-01,9.948,10.003,9.895,9.909,11647039,0
2006-03-02,9.843,9.918,9.795,9.876,15110938,0
2006-03-03,9.852,9.955,9.848,9.906,9133644,0
2006-03-06,9.93,10.103,9.899,9.979,16022194,0
2006-03-07,9.832,9.832,9.648,9.745,26571529,0
2006-03-08,9.729,9.765,9.701,9.755,21672790,0
2006-03-09,9.734,9.81,9.727,9.795,12824037,0
2006-03-10,9.795,9.843,9.734,9.753,9881132,0
2006-03-13,9.753,9.759,9.674,9.696,9863704,0
2006-03-14,9.689,9.717,9.664,9.715,9104021,0
2006-03-15,9.757,9.788,9.689,9.757,12771758,0
2006-03-16,9.755,9.925,9.755,9.874,13437359,0
2006-03-17,9.843,9.862,9.791,9.803,12219421,0
2006-03-20,9.755,9.897,9.745,9.815,16560599,0
2006-03-21,9.815,9.815,9.721,9.75,20898303,0
2006-03-22,9.745,10.008,9.701,9.967,42198211,0
2006-03-23,9.96,9.999,9.871,9.874,25680304,0
2006-03-24,9.883,9.957,9.815,9.866,13500083,0
2006-03-27,9.852,9.852,9.759,9.808,8867055,0
2006-03-28,9.791,9.852,9.732,9.779,9213792,0
2006-03-29,9.767,9.818,9.755,9.818,7290187,0
2006-03-30,9.859,9.864,9.719,9.755,12928578,0
2006-03-31,9.755,9.779,9.719,9.767,9266930,0
2006-04-03,9.767,9.854,9.719,9.745,12830127,0
2006-04-04,9.745,9.777,9.645,9.759,8400956,0
2006-04-05,9.745,9.774,9.669,9.707,8487209,0
2006-04-06,9.723,9.769,9.631,9.741,12324831,0
2006-04-07,9.774,9.795,9.589,9.598,11357806,0
2006-04-10,9.622,9.654,9.4924,9.537,11677543,0
2006-04-11,9.589,9.636,9.4492,9.4671,10924827,0
2006-04-12,9.4671,9.503,9.4159,9.4744,12994796,0
2006-04-13,9.4884,9.608,9.4764,9.561,14720627,0
2006-04-17,9.554,9.554,9.3258,9.3909,18158386,0
2006-04-18,9.3909,9.4278,9.3521,9.385,18715075,0
2006-04-19,9.3889,9.4601,9.3589,9.4258,10758424,0
2006-04-20,9.4159,9.526,9.4159,9.506,8107366,0
2006-04-21,9.537,9.545,9.4715,9.528,10047528,0
2006-04-24,9.528,9.531,9.4695,9.4924,12535662,0
2006-04-25,9.4804,9.506,9.3771,9.4139,10693956,0
2006-04-26,9.4413,9.4671,9.293,9.3277,13590688,0
2006-04-27,9.2232,9.4037,9.2232,9.3919,10969252,0
2006-04-28,9.4297,9.4582,9.3277,9.3919,7211779,0
2006-05-01,9.4159,9.4601,9.3589,9.3771,10294074,0
2006-05-02,9.4238,9.4492,9.3609,9.3609,8312100,0
2006-05-03,9.3629,9.3889,9.2445,9.3117,13054032,0
2006-05-04,9.3367,9.3998,9.293,9.293,9507385,0
2006-05-05,9.3184,9.3629,9.2906,9.3589,7331132,0
2006-05-08,9.3649,9.4631,9.3569,9.4393,8517698,0
2006-05-09,9.4512,9.509,9.4278,9.4353,7512339,0
2006-05-10,9.4582,9.517,9.4353,9.4492,7889575,0
2006-05-11,9.519,9.537,9.3145,9.3337,9429845,0
2006-05-12,9.2979,9.3998,9.2906,9.3541,11232361,0
2006-05-15,9.2979,9.3751,9.2979,9.3709,10612062,0
2006-05-16,9.3909,9.4238,9.2421,9.2608,14023676,0
2006-05-17,9.1893,9.2867,9.1605,9.2167,16459543,0
2006-05-18,9.1281,9.293,9.1281,9.1555,12776116,0
2006-05-19,9.1374,9.1438,8.9281,9.0329,33786794,0
2006-05-22,9.0097,9.0724,8.884,8.951,24602624,0
2006-05-23,9.0329,9.3541,9.0329,9.0656,28622329,0
2006-05-24,9.0681,9.1325,8.9995,9.0978,14394807,0
2006-05-25,9.0978,9.158,9.0637,9.1438,6560124,0
2006-05-26,9.1742,9.3589,9.1672,9.3009,13686521,0
2006-05-30,9.2793,9.2867,9.181,9.1824,8387022,0
2006-05-31,9.1824,9.2515,9.1824,9.2192,11607834,0
2006-06-01,9.228,9.3589,9.2122,9.3453,12010334,0
2006-06-02,9.3416,9.4297,9.3047,9.3889,11667083,0
2006-06-05,9.3889,9.3889,9.2005,9.2099,15771301,0
2006-06-06,9.2396,9.2656,9.1722,9.205,10117214,0
2006-06-07,9.2099,9.3184,9.2099,9.2676,20643912,0
2006-06-08,9.2515,9.295,9.0866,9.2584,15023806,0
2006-06-09,9.293,9.3791,9.2632,9.3117,7071511,0
2006-06-12,9.3258,9.4472,9.2979,9.3117,12837972,0
2006-06-13,9.2979,9.4373,9.2867,9.3416,12935552,0
2006-06-14,9.3209,9.4353,9.3209,9.4208,14531584,0
2006-06-15,9.4179,9.672,9.3998,9.589,14655291,0
2006-06-16,9.549,9.676,9.528,9.545,9057842,0
2006-06-19,9.643,9.648,9.4804,9.533,11260233,0
2006-06-20,9.563,9.58,9.3998,9.4327,14507188,0
2006-06-21,9.4297,9.554,9.3998,9.5,12125335,0
2006-06-22,9.5,9.64,9.4373,9.628,14234503,0
2006-06-23,9.628,9.75,9.597,9.684,12605360,0
2006-06-26,9.738,9.748,9.64,9.672,9232957,0
2006-06-27,9.696,9.696,9.542,9.598,15766064,0
2006-06-28,9.3541,9.3541,9.0562,9.1507,74290535,0
2006-06-29,9.1824,9.3258,9.1281,9.295,22523088,0
2006-06-30,9.3097,9.3998,9.2867,9.2979,11194023,0
2006-07-03,9.3028,9.385,9.3028,9.3337,5147915,0
2006-07-05,9.2699,9.2867,9.1438,9.1869,20086340,0
2006-07-06,9.2167,9.228,9.1463,9.1605,16622458,0
2006-07-07,9.1281,9.1722,9.0637,9.0767,16930863,0
2006-07-10,9.0767,9.1438,9.0329,9.0656,10480508,0
2006-07-11,9.0401,9.0816,8.9809,9.0214,12222909,0
2006-07-12,8.9717,9.0562,8.9647,9.0214,20338984,0
2006-07-13,9.0214,9.0791,8.96,9.0401,15284299,0
2006-07-14,8.9995,9.0886,8.9902,9.0196,21207575,0
2006-07-17,8.9535,9.0791,8.9535,9.0562,19906873,0
2006-07-18,9.0562,9.0866,8.9765,9.0097,28378402,0
2006-07-19,9.0562,9.1189,9.0289,9.0444,26013096,0
2006-07-20,8.9921,9.1624,8.9784,9.1374,20906135,0
2006-07-21,9.1374,9.2167,9.0748,9.1893,21414919,0
2006-07-24,9.1824,9.293,9.1786,9.2564,15767813,0
2006-07-25,9.2005,9.2632,9.0841,9.2232,15492501,0
2006-07-26,9.1957,9.1957,9.0841,9.1824,13104554,0
2006-07-27,9.2347,9.3337,9.0309,9.0637,12794414,0
2006-07-28,9.0886,9.2099,9.0289,9.1722,14963691,0
2006-07-31,9.1394,9.2099,9.0214,9.0681,15442857,0
2006-08-01,9.0681,9.1463,8.9921,9.0309,19447750,0
2006-08-02,9.0444,9.0841,8.951,8.9667,28325260,0
2006-08-03,8.9148,8.9921,8.8337,8.9717,34090841,0
2006-08-04,9.0097,9.0791,8.9555,9.0309,19253467,0
2006-08-07,8.9829,8.9853,8.8362,8.9447,21733769,0
2006-08-08,8.9921,9.0587,8.8015,8.8492,17381274,0
2006-08-09,8.8685,8.9168,8.8015,8.8248,15271229,0
2006-08-10,8.7921,8.8199,8.6683,8.747,22875043,0
2006-08-11,8.7763,8.8179,8.7519,8.7832,23264470,0
2006-08-14,8.8382,8.9099,8.8337,8.8591,14532448,0
2006-08-15,8.8913,8.9281,8.8248,8.9168,22611068,0
2006-08-16,8.949,8.951,8.7808,8.9256,27522886,0
2006-08-17,8.9256,8.9281,8.7697,8.8337,22209443,0
2006-08-18,8.8224,8.8426,8.7564,8.8039,19332755,0
2006-08-21,8.8064,8.8426,8.7763,8.8106,10566762,0
2006-08-22,8.8337,8.9124,8.8154,8.8199,12889375,0
2006-08-23,8.8106,8.8426,8.7921,8.8199,12774374,0
2006-08-24,8.8106,8.8492,8.7697,8.8199,13191679,0
2006-08-25,8.8199,8.8362,8.7633,8.8106,13672581,0
2006-08-28,8.8293,8.949,8.8268,8.9354,14891386,0
2006-08-29,8.9256,9.1893,8.9236,9.1786,26799792,0
2006-08-30,9.1648,9.2328,9.0935,9.1555,28205910,0
2006-08-31,9.1605,9.293,9.1555,9.2699,16376784,0
2006-09-01,9.2699,9.3416,9.2676,9.3145,16185984,0
2006-09-05,9.2979,9.3471,9.2217,9.3435,15644102,0
2006-09-06,9.3258,9.3889,9.2632,9.293,12805738,0
2006-09-07,9.293,9.293,9.1672,9.2515,14469725,0
2006-09-08,9.2749,9.4238,9.2656,9.4159,17889178,0
2006-09-11,9.412,9.4834,9.3998,9.4601,14536810,0
2006-09-12,9.4601,9.638,9.3609,9.58,23944014,0
2006-09-13,9.526,9.568,9.503,9.537,32814540,0
2006-09-14,9.522,9.525,9.4238,9.5,20833830,0
2006-09-15,9.503,9.559,9.4744,9.522,19643770,0
2006-09-18,9.4804,9.522,9.412,9.4492,21634462,0
2006-09-19,9.4492,9.4492,9.2676,9.4159,26710056,0
2006-09-20,9.4695,9.509,9.3909,9.4804,29359368,0
2006-09-21,9.517,9.624,9.4057,9.4651,30633057,0
2006-09-22,9.878,9.971,9.738,9.913,66527287,0
2006-09-25,9.925,9.983,9.792,9.932,30525905,0
2006-09-26,9.866,10.185,9.834,10.145,36775878,0
2006-09-27,10.055,10.204,10.048,10.111,33005337,0
2006-09-28,10.111,10.162,10.078,10.135,11783828,0
2006-09-29,10.157,10.157,10.055,10.058,12310904,0
2006-10-02,9.983,10.096,9.976,10.041,10231341,0
2006-10-03,10.015,10.096,9.981,10.085,12097449,0
2006-10-04,10.067,10.282,10.067,10.252,20365999,0
2006-10-05,10.187,10.271,10.145,10.219,14727609,0
2006-10-06,10.185,10.185,10.033,10.118,13953980,0
2006-10-09,10.067,10.179,10.046,10.153,8421865,0
2006-10-10,10.145,10.256,10.145,10.167,9939502,0
2006-10-11,10.157,10.185,10.076,10.15,7637798,0
2006-10-12,10.139,10.332,10.118,10.31,17304603,0
2006-10-13,10.274,10.335,10.252,10.286,9617148,0
2006-10-16,10.286,10.418,10.286,10.392,13834627,0
2006-10-17,10.331,10.367,10.249,10.303,12548733,0
2006-10-18,10.31,10.319,10.123,10.219,15608390,0
2006-10-19,10.169,10.284,10.125,10.263,7443514,0
2006-10-20,10.263,10.271,10.118,10.169,10189529,0
2006-10-23,10.169,10.374,10.165,10.369,10304522,0
2006-10-24,10.279,10.474,10.228,10.459,12329193,0
2006-10-25,10.49,10.718,10.49,10.713,24009348,0
2006-10-26,10.679,10.797,10.624,10.753,17501492,0
2006-10-27,10.671,10.701,10.523,10.544,12007719,0
2006-10-30,10.481,10.591,10.45,10.564,11301171,0
2006-10-31,10.538,10.573,10.457,10.547,9753064,0
2006-11-01,10.573,10.573,10.457,10.49,16131972,0
2006-11-02,10.423,10.663,10.396,10.651,18133116,0
2006-11-03,10.674,10.761,10.575,10.624,12541767,0
2006-11-06,10.622,10.687,10.579,10.654,12374496,0
2006-11-07,10.659,10.697,10.605,10.613,15089148,0
2006-11-08,10.509,10.718,10.507,10.672,9494320,0
2006-11-09,10.713,10.713,10.587,10.647,9991768,0
2006-11-10,10.663,10.801,10.639,10.797,9387164,0
2006-11-13,10.756,10.905,10.751,10.804,12935552,0
2006-11-14,10.83,10.882,10.753,10.87,7649125,0
2006-11-15,10.87,11.011,10.87,10.96,14719759,0
2006-11-16,11,11.006,10.868,10.933,7177800,0
2006-11-17,10.91,10.996,10.882,10.969,10815048,0
2006-11-20,10.962,11.074,10.925,11.058,10477026,0
2006-11-21,11.018,11.123,10.965,11.086,8494180,0
2006-11-22,11.058,11.139,11.032,11.139,4943179,0
2006-11-24,11.082,11.174,11.03,11.106,5895406,0
2006-11-27,11.074,11.121,10.981,11.004,9493442,0
2006-11-28,10.927,11.03,10.91,11.018,8072523,0
2006-11-29,11.096,11.155,11.07,11.121,7648247,0
2006-11-30,11.121,11.398,11.082,11.359,18282091,0
2006-12-01,11.328,11.382,11.032,11.204,14723242,0
2006-12-04,11.135,11.284,11.058,11.265,14199654,0
2006-12-05,11.235,11.361,11.209,11.308,15302594,0
2006-12-06,11.335,11.335,11.23,11.271,15670237,0
2006-12-07,11.249,11.317,11.219,11.242,7954907,0
2006-12-08,11.188,11.269,11.1,11.139,8925423,0
2006-12-11,11.128,11.244,11.067,11.188,16108453,0
2006-12-12,11.164,11.176,11.063,11.084,15237249,0
2006-12-13,11.056,11.082,10.923,11,15719025,0
2006-12-14,11.023,11.163,11.009,11.135,12736912,0
2006-12-15,11.153,11.163,11.018,11.023,9857603,0
2006-12-18,11.121,11.169,11.03,11.04,9267802,0
2006-12-19,11.04,11.058,10.882,11.04,14421800,0
2006-12-20,11.135,11.489,11.098,11.454,31025104,0
2006-12-21,11.387,11.616,11.335,11.513,37583469,0
2006-12-22,11.45,11.5,11.367,11.472,10715728,0
2006-12-26,11.472,11.534,11.416,11.492,6995723,0
2006-12-27,11.507,11.507,11.4,11.424,7205679,0
2006-12-28,11.432,11.461,11.385,11.387,6531377,0
2006-12-29,11.385,11.468,11.34,11.367,7189995,0
2007-01-03,11.249,11.444,11.114,11.212,18054706,0
2007-01-04,11.212,11.359,11.119,11.325,15644968,0
2007-01-05,11.26,11.409,11.215,11.343,16331480,0
2007-01-08,11.306,11.361,11.205,11.31,10582442,0
2007-01-09,11.31,11.472,11.29,11.452,15884550,0
2007-01-10,11.39,11.461,11.367,11.452,13623796,0
2007-01-11,11.468,11.518,11.414,11.477,15042975,0
2007-01-12,11.426,11.482,11.4,11.452,9662462,0
2007-01-16,11.421,11.477,11.387,11.474,9756547,0
2007-01-17,11.456,11.468,11.367,11.458,11522458,0
2007-01-18,11.458,11.507,11.363,11.442,16878585,0
2007-01-19,11.48,11.5,11.419,11.472,11656625,0
2007-01-22,11.497,11.497,11.188,11.215,16750519,0
2007-01-23,11.215,11.282,11.042,11.108,14155221,0
2007-01-24,11.112,11.166,11.089,11.116,9186785,0
2007-01-25,11.123,11.212,10.998,11,10793273,0
2007-01-26,11.018,11.07,10.896,10.927,11410073,0
2007-01-29,10.946,11.091,10.945,11.056,17759370,0
2007-01-30,11.077,11.226,11.077,11.221,21510743,0
2007-01-31,11.221,11.39,11.193,11.343,18748176,0
2007-02-01,11.319,11.599,11.298,11.557,26933959,0
2007-02-02,11.594,11.64,11.458,11.502,11917983,0
2007-02-05,11.432,11.516,11.301,11.412,12835363,0
2007-02-06,11.412,11.625,11.412,11.614,12513884,0
2007-02-07,11.691,11.824,11.64,11.812,21880141,0
2007-02-08,11.789,11.904,11.735,11.869,16883820,0
2007-02-09,11.83,11.953,11.83,11.892,18053836,0
2007-02-12,11.892,11.984,11.851,11.981,21781550,0
2007-02-13,11.873,12.117,11.873,12.075,19824505,0
2007-02-14,12.075,12.142,12.047,12.095,14546425,0
2007-02-15,12.079,12.133,12.029,12.113,12350970,0
2007-02-16,12.225,12.342,12.131,12.204,16524013,0
2007-02-20,12.204,12.292,12.127,12.262,15965573,0
2007-02-21,12.259,12.326,12.227,12.292,12050410,0
2007-02-22,12.271,12.429,12.24,12.424,12470330,0
2007-02-23,12.424,12.424,12.302,12.401,7875637,0
2007-02-26,12.5,12.5,12.304,12.376,14426233,0
2007-02-27,12.332,12.378,11.851,11.934,19986154,0
2007-02-28,12.024,12.064,11.857,11.989,19462564,0
2007-03-01,11.836,12.163,11.729,12.086,18441604,0
2007-03-02,12.075,12.156,11.922,11.922,12331809,0
2007-03-05,11.924,11.967,11.761,11.761,13027087,0
2007-03-06,11.818,12.11,11.803,12.064,14007995,0
2007-03-07,12.04,12.113,11.884,12.006,20571505,0
2007-03-08,12.075,12.213,11.994,12.006,13919998,0
2007-03-09,12.091,12.202,12.04,12.148,11529439,0
2007-03-12,12.133,12.18,12.075,12.121,9577082,0
2007-03-13,12.054,12.098,11.812,12.006,12147982,0
2007-03-14,12.006,12.068,11.796,12.031,14724117,0
2007-03-15,12.024,12.199,12.024,12.129,12797024,0
2007-03-16,12.144,12.364,12.129,12.335,21009803,0
2007-03-19,12.373,12.465,12.335,12.432,12576614,0
2007-03-20,12.432,12.552,12.394,12.54,9525675,0
2007-03-21,12.54,12.637,12.414,12.492,16677790,0
2007-03-22,12.488,12.51,12.262,12.465,27576901,0
2007-03-23,12.284,12.543,12.054,12.516,38134771,0
2007-03-26,12.516,12.558,12.33,12.488,12631803,0
2007-03-27,12.453,12.456,12.21,12.23,19444258,0
2007-03-28,12.213,12.213,12.04,12.066,19642897,0
2007-03-29,12.064,12.139,11.994,12.047,14345143,0
2007-03-30,12.075,12.244,12.024,12.199,13574133,0
2007-04-02,12.259,12.302,12.156,12.218,9834951,0
2007-04-03,12.225,12.352,12.18,12.213,11708899,0
2007-04-04,12.271,12.396,12.213,12.302,12968209,0
2007-04-05,12.302,12.359,12.223,12.277,9938191,0
2007-04-09,12.262,12.416,12.262,12.373,12665912,0
2007-04-10,12.335,12.41,12.244,12.398,14975889,0
2007-04-11,12.47,12.583,12.354,12.394,11637556,0
2007-04-12,12.359,12.47,12.259,12.449,8769039,0
2007-04-13,12.649,12.649,12.259,12.316,9335754,0
2007-04-16,12.396,12.512,12.318,12.481,10679140,0
2007-04-17,12.486,12.488,12.3,12.429,9376270,0
2007-04-18,12.414,12.419,12.314,12.372,9029539,0
2007-04-19,12.512,12.512,12.244,12.277,9973952,0
2007-04-20,12.277,12.335,12.187,12.289,15744726,0
2007-04-23,12.268,12.451,12.268,12.295,10823765,0
2007-04-24,12.364,12.369,12.121,12.284,10563281,0
2007-04-25,12.364,12.396,12.259,12.308,10351441,0
2007-04-26,12.304,12.404,12.242,12.362,13454785,0
2007-04-27,12.316,12.468,12.281,12.424,8546842,0
2007-04-30,12.453,12.626,12.356,12.366,11154134,0
2007-05-01,12.366,12.366,12.015,12.166,13175120,0
2007-05-02,12.208,12.366,12.184,12.277,10222632,0
2007-05-03,12.292,12.373,12.19,12.23,6522218,0
2007-05-04,12.262,12.359,12.213,12.232,8370907,0
2007-05-07,12.23,12.424,12.23,12.367,11123480,0
2007-05-08,12.385,12.507,12.332,12.34,11103411,0
2007-05-09,12.352,12.446,12.323,12.378,13369701,0
2007-05-10,12.401,12.401,12.232,12.238,11875299,0
2007-05-11,12.24,12.24,12.086,12.175,15242472,0
2007-05-14,12.23,12.289,12.113,12.136,15993451,0
2007-05-15,12.168,12.225,12.052,12.07,15154492,0
2007-05-16,12.095,12.244,12.091,12.166,11626836,0
2007-05-17,12.121,12.232,12.091,12.156,9198216,0
2007-05-18,12.148,12.225,12.07,12.225,10492801,0
2007-05-21,12.304,12.612,12.281,12.554,17801794,0
2007-05-22,12.556,12.712,12.512,12.656,16380701,0
2007-05-23,12.718,12.718,12.544,12.585,9746521,0
2007-05-24,12.633,12.716,12.47,12.504,12264725,0
2007-05-25,12.492,12.512,12.424,12.461,9926428,0
2007-05-29,12.536,12.684,12.488,12.564,13816944,0
2007-05-30,12.558,12.796,12.451,12.793,15941613,0
2007-05-31,12.849,13.113,12.803,13.027,23057120,0
2007-06-01,13.027,13.106,12.965,13.014,10416484,0
2007-06-04,13.22,13.22,12.949,13.138,10256614,0
2007-06-05,13.14,13.201,13.026,13.059,13170339,0
2007-06-06,13.061,13.061,12.789,12.789,18353048,0
2007-06-07,12.767,12.767,12.419,12.419,28415863,0
2007-06-08,12.225,12.244,11.908,12.158,38707658,0
2007-06-11,12.304,12.404,12.235,12.259,21780025,0
2007-06-12,12.259,12.352,12.158,12.212,25578702,0
2007-06-13,12.291,12.401,12.182,12.277,13966603,0
2007-06-14,12.34,12.383,12.227,12.323,17509721,0
2007-06-15,12.369,12.372,12.256,12.264,13680418,0
2007-06-18,12.366,12.39,12.266,12.311,8190131,0
2007-06-19,12.281,12.544,12.225,12.512,13168158,0
2007-06-20,12.558,12.624,12.304,12.311,11112999,0
2007-06-21,12.323,12.429,12.202,12.3,11478241,0
2007-06-22,12.3,12.33,12.142,12.156,17173056,0
2007-06-25,12.304,12.622,12.213,12.354,21517719,0
2007-06-26,12.456,12.626,12.306,12.356,23441749,0
2007-06-27,13.027,13.476,12.739,13.38,61526377,0
2007-06-28,13.35,13.603,13.262,13.38,22328168,0
2007-06-29,13.383,13.527,13.201,13.38,12708164,0
2007-07-02,13.476,13.637,13.404,13.406,15417830,0
2007-07-03,13.414,13.582,13.383,13.541,10309752,0
2007-07-05,13.541,13.637,13.336,13.625,13279920,0
2007-07-06,13.625,13.768,13.547,13.697,9230430,0
2007-07-09,13.688,13.688,13.461,13.563,11934613,0
2007-07-10,13.488,13.609,13.39,13.418,12618869,0
2007-07-11,13.336,13.488,13.253,13.418,16776219,0
2007-07-12,13.411,13.665,13.406,13.647,13179043,0
2007-07-13,13.579,13.603,13.484,13.547,9185914,0
2007-07-16,13.385,13.553,13.383,13.496,9086160,0
2007-07-17,13.36,13.678,13.358,13.645,13767105,0
2007-07-18,13.498,13.717,13.482,13.7,15666539,0
2007-07-19,13.74,13.856,13.669,13.735,17813818,0
2007-07-20,13.627,13.752,13.411,13.434,20903971,0
2007-07-23,13.559,13.731,13.523,13.637,15536941,0
2007-07-24,13.579,13.637,13.352,13.394,20921178,0
2007-07-25,13.397,13.444,13.115,13.277,19770278,0
2007-07-26,13.016,13.148,12.793,13.061,37498173,0
2007-07-27,12.96,13.095,12.727,12.727,23292834,0
2007-07-30,12.932,13.068,12.763,13.047,20618486,0
2007-07-31,12.871,13.233,12.871,12.96,21238424,0
2007-08-01,13.134,13.138,12.852,13.061,26546667,0
2007-08-02,13.143,13.143,12.924,13.073,14970063,0
2007-08-03,12.887,13.192,12.882,12.971,18847927,0
2007-08-06,12.821,13.222,12.821,13.194,16123682,0
2007-08-07,13.09,13.461,13.043,13.327,17363872,0
2007-08-08,13.258,13.397,12.823,12.995,19804949,0
2007-08-09,12.8,12.857,11.983,12.373,37877478,0
2007-08-10,12.168,12.88,11.938,12.805,24029112,0
2007-08-13,12.88,13.248,12.831,12.891,15597058,0
2007-08-14,12.891,13.035,12.536,12.549,13743579,0
2007-08-15,12.47,12.676,12.266,12.298,14645795,0
2007-08-16,12.172,12.35,12.029,12.212,18984843,0
2007-08-17,12.484,12.737,12.093,12.504,13696105,0
2007-08-20,12.512,12.619,12.396,12.484,9585366,0
2007-08-21,12.512,12.592,12.33,12.424,11549039,0
2007-08-22,12.477,12.626,12.359,12.439,15753432,0
2007-08-23,12.502,12.608,12.332,12.404,9888970,0
2007-08-24,12.404,12.49,12.35,12.424,8625728,0
2007-08-27,12.424,12.507,12.366,12.369,7677648,0
2007-08-28,12.369,12.486,12.242,12.289,20204819,0
2007-08-29,12.376,12.731,12.372,12.731,12557879,0
2007-08-30,12.604,12.857,12.583,12.8,10238760,0
2007-08-31,12.919,13.035,12.763,12.935,11384374,0
2007-09-04,12.867,13.14,12.809,12.952,14209252,0
2007-09-05,12.901,12.903,12.639,12.734,10693520,0
2007-09-06,12.686,12.977,12.686,12.809,8256777,0
2007-09-07,12.647,12.66,12.437,12.558,11154522,0
2007-09-10,12.637,12.765,12.429,12.66,9190704,0
2007-09-11,12.696,12.787,12.606,12.748,7410412,0
2007-09-12,12.739,12.995,12.66,12.875,10869499,0
2007-09-13,12.957,13.15,12.793,13.056,9443981,0
2007-09-14,12.987,13.186,12.932,13.138,10427802,0
2007-09-17,13.085,13.085,12.877,12.928,19792312,0
2007-09-18,13.02,13.577,12.943,13.498,20401277,0
2007-09-19,13.618,13.894,13.35,13.444,28029575,0
2007-09-20,13.476,13.546,13.277,13.388,17867390,0
2007-09-21,13.825,14,13.121,13.145,44791420,0
2007-09-24,13.241,13.338,13.01,13.272,26849590,0
2007-09-25,13.085,13.518,13.066,13.418,24321233,0
2007-09-26,13.463,13.5,13.336,13.404,11391787,0
2007-09-27,13.39,13.394,13.154,13.352,15580076,0
2007-09-28,13.332,13.52,13.315,13.468,13887331,0
2007-10-01,13.498,13.69,13.458,13.635,17588175,0
2007-10-02,13.611,13.745,13.525,13.582,10416038,0
2007-10-03,13.502,13.775,13.498,13.595,13868602,0
2007-10-04,13.595,13.653,13.454,13.627,11501554,0
2007-10-05,13.623,13.888,13.543,13.856,17103352,0
2007-10-08,13.813,13.882,13.697,13.777,8681049,0
2007-10-09,13.775,14.277,13.765,14.18,25506495,0
2007-10-10,14.11,14.318,14.068,14.2,19543145,0
2007-10-11,14.233,14.256,13.972,14.004,25663314,0
2007-10-12,13.994,14.563,13.994,14.497,23735830,0
2007-10-15,14.463,14.862,14.423,14.675,20916590,0
2007-10-16,14.661,14.701,14.395,14.673,19436425,0
2007-10-17,14.807,14.822,14.233,14.5,14248436,0
2007-10-18,14.366,14.601,14.339,14.523,9508262,0
2007-10-19,14.449,14.686,14.322,14.538,19985289,0
2007-10-22,14.351,14.571,14.228,14.502,18911955,0
2007-10-23,14.67,14.779,14.339,14.718,17312879,0
2007-10-24,14.648,14.67,14.322,14.568,21353934,0
2007-10-25,14.561,14.737,14.503,14.655,20766743,0
2007-10-26,14.573,14.92,14.553,14.832,15874095,0
2007-10-29,14.797,15.03,14.793,14.974,10557181,0
2007-10-30,14.746,15.026,14.693,14.906,8814784,0
2007-10-31,15.053,15.283,14.988,15.213,12811403,0
2007-11-01,15.138,15.167,14.616,14.651,13836363,0
2007-11-02,15,15.003,14.387,14.663,10640810,0
2007-11-05,14.233,14.677,14.233,14.55,11585005,0
2007-11-06,14.561,14.754,14.407,14.69,10066965,0
2007-11-07,14.531,14.69,14.312,14.411,12770307,0
2007-11-08,14.423,14.609,13.983,14.531,17024488,0
2007-11-09,14.312,14.425,14.104,14.281,13949295,0
2007-11-12,14.167,14.783,14.035,14.371,18468740,0
2007-11-13,14.463,14.718,14.303,14.69,13724321,0
2007-11-14,14.749,14.876,14.494,14.513,12419178,0
2007-11-15,14.463,14.688,14.301,14.474,9135540,0
2007-11-16,14.601,14.673,14.144,14.381,15411043,0
2007-11-19,14.318,14.52,14.148,14.233,12550095,0
2007-11-20,14.268,14.444,14.119,14.299,12240948,0
2007-11-21,14.076,14.675,14.076,14.435,10529062,0
2007-11-23,14.492,14.693,14.437,14.637,3788833,0
2007-11-26,14.665,14.665,14.261,14.275,8705717,0
2007-11-27,14.32,14.673,14.32,14.555,11392271,0
2007-11-28,14.693,15.063,14.555,14.971,15270641,0
2007-11-29,14.954,14.954,14.653,14.856,7531516,0
2007-11-30,14.92,15.195,14.92,15.069,11768462,0
2007-12-03,14.912,15.595,14.888,15.381,14481924,0
2007-12-04,15.463,15.463,15.044,15.104,16151836,0
2007-12-05,15.252,15.323,14.997,15.138,11862286,0
2007-12-06,15.007,15.067,14.902,15.017,11470847,0
2007-12-07,15.017,15.179,14.948,15.015,7627056,0
2007-12-10,15.015,15.169,15.009,15.118,8464540,0
2007-12-11,15.171,15.292,14.726,14.737,12167191,0
2007-12-12,14.892,15.114,14.559,14.795,14835347,0
2007-12-13,14.696,14.985,14.688,14.914,17414707,0
2007-12-14,14.948,14.948,14.673,14.765,10745354,0
2007-12-17,14.701,14.866,14.425,14.474,10041784,0
2007-12-18,14.59,14.644,14.289,14.637,14416139,0
2007-12-19,14.728,14.841,14.538,14.648,13254963,0
2007-12-20,15.107,15.472,15.107,15.153,27567042,0
2007-12-21,15.303,15.303,15.109,15.215,13013854,0
2007-12-24,15.171,15.389,15.171,15.353,6335946,0
2007-12-26,15.328,15.377,15.056,15.169,8079273,0
2007-12-27,15.107,15.205,14.89,14.922,9145873,0
2007-12-28,15.112,15.124,14.706,14.763,19159195,0
2007-12-31,14.696,14.874,14.696,14.746,7921737,0
2008-01-02,14.765,14.853,14.395,14.527,10652155,0
2008-01-03,14.527,14.637,14.32,14.397,11582833,0
2008-01-04,14.289,14.435,14.164,14.174,24323342,0
2008-01-07,14.233,14.307,14.073,14.258,22660556,0
2008-01-08,14.325,14.459,14.129,14.193,18202254,0
2008-01-09,14.24,14.24,14.032,14.226,25395884,0
2008-01-10,14.214,14.503,14.073,14.357,24966133,0
2008-01-11,14.242,14.242,13.823,13.935,24201309,0
2008-01-14,14.019,14.115,13.74,13.942,15542790,0
2008-01-15,13.745,13.749,13.085,13.099,30794608,0
2008-01-16,13.071,13.374,12.882,13.24,25534371,0
2008-01-17,13.251,13.397,12.847,12.852,19185520,0
2008-01-18,12.96,13.745,12.857,12.971,18552072,0
2008-01-22,11.93,13.313,11.824,13.152,24057203,0
2008-01-23,12.741,13.332,12.398,13.206,33768730,0
2008-01-24,13.229,13.461,12.914,13.181,23099096,0
2008-01-25,13.355,13.355,12.76,12.857,20292545,0
2008-01-28,12.864,13.253,12.779,13.152,11866630,0
2008-01-29,13.218,13.218,12.921,13.166,15669656,0
2008-01-30,13.374,13.761,13.332,13.637,24166540,0
2008-01-31,13.632,14.275,13.586,14.08,32356264,0
2008-02-01,14.15,14.351,13.888,14.351,17772370,0
2008-02-04,14.355,14.378,13.83,13.944,13438448,0
2008-02-05,13.725,13.97,13.659,13.728,15705321,0
2008-02-06,13.848,14.094,13.737,13.783,16798178,0
2008-02-07,13.676,14.014,13.669,13.949,16864691,0
2008-02-08,13.899,14.099,13.731,13.92,12488949,0
2008-02-11,13.944,14.07,13.775,13.926,11972218,0
2008-02-12,13.96,14.226,13.901,14.09,13584066,0
2008-02-13,14.203,14.404,13.962,14.359,15025667,0
2008-02-14,14.437,14.463,14.25,14.303,13734236,0
2008-02-15,14.269,14.444,14.16,14.301,11621302,0
2008-02-19,14.437,14.461,13.98,14.03,10174553,0
2008-02-20,13.944,14.127,13.88,14.05,9910923,0
2008-02-21,13.695,14.038,13.695,13.848,14315910,0
2008-02-22,13.878,13.953,13.695,13.908,14537559,0
2008-02-25,13.935,14.172,13.841,14.14,10865926,0
2008-02-26,14.099,14.463,14.099,14.373,10893036,0
2008-02-27,14.258,14.444,14.245,14.32,9930479,0
2008-02-28,14.228,14.328,14.117,14.242,9276288,0
2008-02-29,14.076,14.167,13.765,13.821,12857711,0
2008-03-03,13.83,13.89,13.627,13.797,11279040,0
2008-03-04,13.688,13.98,13.657,13.872,18084878,0
2008-03-05,13.872,14.212,13.803,13.96,12816873,0
2008-03-06,13.916,13.92,13.642,13.676,20257844,0
2008-03-07,13.543,13.709,13.244,13.369,18727399,0
2008-03-10,13.355,13.541,13.032,13.078,17622833,0
2008-03-11,13.346,13.36,13.016,13.297,16005519,0
2008-03-12,13.313,13.836,13.313,13.719,19863515,0
2008-03-13,13.511,14.09,13.313,14.01,20958823,0
2008-03-14,14.142,14.142,13.616,13.765,20562063,0
2008-03-17,13.411,13.813,13.258,13.603,19903736,0
2008-03-18,13.836,14.174,13.673,14.158,15019722,0
2008-03-19,14.413,14.444,14.191,14.193,22552506,0
2008-03-20,14.856,15.46,14.193,15.443,47154322,0
2008-03-24,15.379,16.208,15.262,15.858,32481388,0
2008-03-25,15.895,15.909,15.614,15.696,22280625,0
2008-03-26,15.645,15.703,15.167,15.215,22492131,0
2008-03-27,15.278,15.452,15.146,15.146,16706307,0
2008-03-28,15.229,15.25,14.946,15.118,23232101,0
2008-03-31,15.093,15.67,15.093,15.611,24774266,0
2008-04-01,15.75,16.051,15.44,15.971,19652229,0
2008-04-02,15.812,16.07,15.506,15.604,16931383,0
2008-04-03,15.479,15.918,15.44,15.816,14050888,0
2008-04-04,15.875,15.897,15.6,15.729,13683238,0
2008-04-07,15.809,15.828,15.34,15.342,14163469,0
2008-04-08,15.207,15.482,15.207,15.274,14297880,0
2008-04-09,15.313,15.443,15.14,15.252,13663399,0
2008-04-10,15.227,15.616,15.128,15.466,19020626,0
2008-04-11,15.313,15.611,15.289,15.311,14226646,0
2008-04-14,15.224,15.326,15.116,15.165,9607507,0
2008-04-15,15.292,15.292,14.967,15.109,10290897,0
2008-04-16,15.186,15.278,15.03,15.167,12068704,0
2008-04-17,15.151,15.544,15.151,15.506,15104919,0
2008-04-18,15.645,15.645,15.435,15.585,17459960,0
2008-04-21,15.488,15.807,15.407,15.754,15914414,0
2008-04-22,15.715,15.789,15.452,15.618,12571959,0
2008-04-23,15.715,15.828,15.468,15.513,15339974,0
2008-04-24,15.568,15.75,15.477,15.626,15607073,0
2008-04-25,15.732,15.804,15.547,15.779,13468018,0
2008-04-28,15.846,15.846,15.518,15.57,12655187,0
2008-04-29,15.57,15.729,15.495,15.663,10892561,0
2008-04-30,15.663,15.773,15.292,15.335,17754758,0
2008-05-01,15.335,15.729,15.266,15.568,13623881,0
2008-05-02,15.747,15.747,15.384,15.533,12974720,0
2008-05-05,15.41,15.724,15.278,15.377,9543909,0
2008-05-06,15.373,15.57,15.195,15.513,8536683,0
2008-05-07,15.551,15.764,15.381,15.384,5509379,0
2008-05-08,15.351,15.384,14.769,14.876,19647422,0
2008-05-09,14.991,14.991,14.734,14.892,10310005,0
2008-05-12,14.962,15.136,14.888,15,36606636,0
2008-05-13,15.067,15.169,14.844,15.072,17098158,0
2008-05-14,15.151,15.701,15.072,15.482,16704253,0
2008-05-15,15.585,15.712,15.449,15.616,12524314,0
2008-05-16,15.672,15.672,15.338,15.502,9041755,0
2008-05-19,15.502,15.762,15.424,15.561,10564481,0
2008-05-20,15.426,15.647,15.315,15.391,16227706,0
2008-05-21,15.407,15.46,14.89,14.954,12212614,0
2008-05-22,14.944,15.034,14.827,14.925,11742718,0
2008-05-23,14.898,14.988,14.71,14.869,8741385,0
2008-05-27,14.904,15.308,14.718,15.155,11286514,0
2008-05-28,15.358,15.628,15.287,15.468,13767896,0
2008-05-29,15.47,15.809,15.365,15.701,12782097,0
2008-05-30,15.778,15.812,15.417,15.696,11342890,0
2008-06-02,15.672,15.672,15.155,15.414,12610242,0
2008-06-03,15.497,15.547,15.222,15.375,12140820,0
2008-06-04,15.375,15.703,15.319,15.597,15398630,0
2008-06-05,15.623,16.134,15.554,16.086,21288382,0
2008-06-06,15.923,15.974,15.595,15.595,13960712,0
2008-06-09,15.581,15.814,15.431,15.746,14887983,0
2008-06-10,15.618,15.84,15.611,15.722,16754051,0
2008-06-11,15.734,15.734,15.459,15.482,19855607,0
2008-06-12,15.533,15.75,15.258,15.33,13194059,0
2008-06-13,15.403,16.005,15.403,15.838,14800210,0
2008-06-16,15.802,15.807,15.584,15.698,13934856,0
2008-06-17,15.885,15.885,15.559,15.611,14189536,0
2008-06-18,15.542,15.828,15.484,15.584,13830135,0
2008-06-19,15.623,15.722,15.387,15.574,12861293,0
2008-06-20,15.433,15.495,15.118,15.319,18491339,0
2008-06-23,15.389,15.561,15.276,15.358,14109836,0
2008-06-24,15.401,15.47,15.13,15.144,16089148,0
2008-06-25,15.21,15.497,15.109,15.144,20759250,0
2008-06-26,13.97,14.233,13.23,13.657,80642485,0
2008-06-27,13.709,14.193,13.553,13.853,33254089,0
2008-06-30,13.88,13.899,13.655,13.683,21547724,0
2008-07-01,13.681,13.69,13.23,13.543,32483615,0
2008-07-02,13.621,13.757,13.309,13.334,21238946,0
2008-07-03,13.38,13.644,13.181,13.434,10788404,0
2008-07-07,13.454,13.595,12.746,12.962,36019768,0
2008-07-08,12.928,13.397,12.772,13.388,20977281,0
2008-07-09,13.336,13.336,12.987,13.073,27367210,0
2008-07-10,13.049,13.073,12.63,12.779,23907805,0
2008-07-11,12.659,13.054,12.544,12.916,27693936,0
2008-07-14,13.095,13.157,12.763,12.811,17822568,0
2008-07-15,12.784,13.35,12.784,13.233,24322426,0
2008-07-16,13.189,13.397,12.949,13.35,26658852,0
2008-07-17,13.362,13.493,13.068,13.444,28286293,0
2008-07-18,13.484,13.496,12.93,13.36,17924928,0
2008-07-21,13.145,13.288,12.965,13.204,12944160,0
2008-07-22,13.134,13.47,13.003,13.47,16621060,0
2008-07-23,13.482,13.872,13.43,13.59,16485777,0
2008-07-24,13.697,13.761,13.297,13.344,14757298,0
2008-07-25,13.425,13.538,13.22,13.352,13477261,0
2008-07-28,13.344,13.523,13.138,13.14,11150616,0
2008-07-29,13.132,13.599,13.109,13.559,10279499,0
2008-07-30,13.613,13.868,13.475,13.7,11240337,0
2008-07-31,13.717,13.827,13.295,13.472,11837604,0
2008-08-01,13.411,13.725,13.258,13.637,13753510,0
2008-08-04,13.683,13.817,13.498,13.723,10720831,0
2008-08-05,13.801,14.138,13.665,14.138,19697416,0
2008-08-06,14.117,14.359,13.866,14.277,20410134,0
2008-08-07,14.09,14.142,13.785,13.97,19066921,0
2008-08-08,14.016,14.529,13.888,14.451,12931243,0
2008-08-11,14.467,14.876,14.31,14.525,15038395,0
2008-08-12,14.397,14.555,14.142,14.256,13948095,0
2008-08-13,14.303,14.383,13.989,14.226,9002095,0
2008-08-14,14.127,14.428,14.082,14.233,11040672,0
2008-08-15,14.238,14.437,14.21,14.301,12107949,0
2008-08-18,14.348,14.406,14.085,14.152,7054984,0
2008-08-19,14.052,14.124,13.951,14.01,8035810,0
2008-08-20,14.024,14.097,13.801,13.926,13782588,0
2008-08-21,13.799,13.942,13.603,13.908,11821346,0
2008-08-22,13.999,14.233,13.983,14.028,10644753,0
2008-08-25,13.926,14.063,13.64,13.707,11109177,0
2008-08-26,13.725,13.745,13.488,13.527,13026851,0
2008-08-27,13.568,13.728,13.476,13.697,9063625,0
2008-08-28,13.757,14.129,13.728,14.054,10089352,0
2008-08-29,14.044,14.082,13.892,13.914,7236093,0
2008-09-02,14.133,14.404,13.953,14.044,14739336,0
2008-09-03,13.942,14.254,13.777,14.212,13468817,0
2008-09-04,13.997,14.172,13.693,13.714,12777867,0
2008-09-05,13.639,13.702,13.422,13.505,14978689,0
2008-09-08,13.775,13.87,13.523,13.851,13800218,0
2008-09-09,13.851,14.131,13.655,13.839,15266458,0
2008-09-10,13.749,13.96,13.575,13.745,16096054,0
2008-09-11,13.601,14.007,13.527,13.997,14468384,0
2008-09-12,13.911,14.252,13.775,14.214,14343843,0
2008-09-15,13.872,14.39,13.549,13.888,15584219,0
2008-09-16,13.57,14.22,13.556,14.047,15694655,0
2008-09-17,13.659,14.09,13.476,13.671,21223799,0
2008-09-18,13.832,15.148,13.486,14.838,54931548,0
2008-09-19,15.295,15.303,14.198,14.625,31522192,0
2008-09-22,14.969,15.107,14.337,14.497,18099584,0
2008-09-23,14.555,14.555,13.899,13.965,18956191,0
2008-09-24,13.747,14.012,13.508,13.606,20322800,0
2008-09-25,14.33,15.1,14.33,14.925,50139250,0
2008-09-26,14.732,15.611,14.693,15.563,32916439,0
2008-09-29,15.377,15.46,14.836,14.934,33624205,0
2008-09-30,15.136,15.482,14.888,15.358,23230148,0
2008-10-01,15.198,15.387,14.957,15.189,16151137,0
2008-10-02,14.951,15.151,14.601,14.637,23401310,0
2008-10-03,14.781,15.151,14.52,14.52,17392114,0
2008-10-06,14.23,14.463,13.184,14.035,37332365,0
2008-10-07,14.222,14.222,13.286,13.309,19694770,0
2008-10-08,13.092,13.515,12.662,12.787,40138203,0
2008-10-09,12.875,13.073,12.142,12.187,26387364,0
2008-10-10,11.557,13.297,11.256,12.519,42466570,0
2008-10-13,12.784,12.937,12.463,12.821,28440512,0
2008-10-14,12.935,13.647,12.935,13.113,34750037,0
2008-10-15,12.861,12.977,11.524,11.561,31397503,0
2008-10-16,12.081,12.905,11.456,12.849,32458559,0
2008-10-17,12.543,13.362,12.366,13.196,26977607,0
2008-10-20,13.376,13.717,13.051,13.717,23377883,0
2008-10-21,13.547,13.707,13.02,13.113,19054265,0
2008-10-22,12.741,12.825,11.707,12.052,28397240,0
2008-10-23,11.984,12.24,11.058,11.644,31736702,0
2008-10-24,10.925,11.522,10.843,10.969,32805406,0
2008-10-27,10.834,11.221,10.669,10.685,16930781,0
2008-10-28,10.942,12.052,10.703,12.034,28274210,0
2008-10-29,11.978,12.601,11.647,12.047,19465170,0
2008-10-30,12.514,12.943,12.281,12.811,26161657,0
2008-10-31,12.667,13.553,12.667,13.23,22940932,0
2008-11-03,13.166,13.43,12.725,12.819,13499942,0
2008-11-04,13.054,13.143,12.633,12.908,13896879,0
2008-11-05,12.855,12.946,12.062,12.117,18154783,0
2008-11-06,11.924,11.924,11.466,11.625,31069052,0
2008-11-07,11.636,11.763,10.919,11.343,26532342,0
2008-11-10,11.644,11.644,10.773,11.011,23395932,0
2008-11-11,10.998,11.07,10.179,10.484,31887880,0
2008-11-12,10.362,10.5,9.987,10.185,21334573,0
2008-11-13,10.223,11.232,10.015,11.217,27184270,0
2008-11-14,10.984,11.169,10.547,10.68,18659635,0
2008-11-17,10.573,11.026,10.562,10.63,19433720,0
2008-11-18,10.591,10.891,10.228,10.706,21057904,0
2008-11-19,10.715,10.849,10.046,10.064,17703782,0
2008-11-20,9.934,10.981,9.796,10.013,29579231,0
2008-11-21,10.195,11.058,10.043,10.991,27918708,0
2008-11-24,11.06,11.707,10.998,11.551,20250311,0
2008-11-25,11.773,12.11,11.079,11.315,25922901,0
2008-11-26,11.166,12.279,11.074,12.225,17248038,0
2008-11-28,12.396,12.396,11.853,12.225,8157411,0
2008-12-01,11.998,11.998,10.991,11.023,15426935,0
2008-12-02,11.178,11.59,11.11,11.482,17543916,0
2008-12-03,11.232,12.034,10.975,11.941,18919554,0
2008-12-04,11.747,12.435,11.489,11.93,23462826,0
2008-12-05,11.702,12.298,11.365,12.244,15055839,0
2008-12-08,12.519,13.162,12.465,12.896,35206217,0
2008-12-09,12.688,12.769,11.978,12.154,21191596,0
2008-12-10,11.843,11.927,11.235,11.594,27722118,0
2008-12-11,11.518,11.763,11.063,11.188,17946641,0
2008-12-12,10.945,11.409,10.93,11.333,16002267,0
2008-12-15,11.482,11.679,10.87,11.063,14802816,0
2008-12-16,11.082,11.524,10.962,11.396,26734873,0
2008-12-17,11.181,12.029,11.181,11.625,16639504,0
2008-12-18,11.636,12.453,11.559,12.095,26854272,0
2008-12-19,12.232,12.396,11.578,11.769,26572697,0
2008-12-22,11.771,11.857,11.052,11.271,15012577,0
2008-12-23,11.298,11.484,10.809,11.009,14268174,0
2008-12-24,11.03,11.335,10.937,11.279,4775418,0
2008-12-26,11.317,11.484,11.317,11.424,5357095,0
2008-12-29,11.409,11.472,11.082,11.235,10178021,0
2008-12-30,11.323,11.432,11.202,11.407,10476946,0
2008-12-31,11.435,11.836,11.373,11.707,16432860,0
2009-01-02,11.695,12.304,11.549,12.182,13099658,0
2009-01-05,12.079,12.344,12.006,12.268,14062723,0
2009-01-06,12.352,12.396,11.892,12.02,16612712,0
2009-01-07,11.848,11.938,11.548,11.585,21959316,0
2009-01-08,11.546,11.801,11.414,11.798,17130217,0
2009-01-09,11.812,11.887,11.333,11.388,14425357,0
2009-01-12,11.34,11.587,11.24,11.507,14952472,0
2009-01-13,11.435,11.695,11.273,11.363,16965854,0
2009-01-14,11.07,11.125,10.6,10.709,29843053,0
2009-01-15,10.709,10.874,10.495,10.782,17891869,0
2009-01-16,10.876,10.882,10.53,10.745,15033736,0
2009-01-20,10.591,10.777,10.1,10.132,15950626,0
2009-01-21,10.261,10.5,9.997,10.481,15183625,0
2009-01-22,10.338,10.758,10.141,10.474,15648674,0
2009-01-23,10.279,10.622,10.109,10.446,10018515,0
2009-01-26,10.512,10.809,10.331,10.484,8716691,0
2009-01-27,10.542,10.597,10.296,10.448,10551542,0
2009-01-28,10.633,11.1,10.628,10.927,12971212,0
2009-01-29,10.82,10.946,10.519,10.559,9441974,0
2009-01-30,10.626,10.672,10.317,10.388,11589426,0
2009-02-02,10.233,10.399,10.06,10.199,10908191,0
2009-02-03,10.259,10.672,10.125,10.628,12086330,0
2009-02-04,10.657,10.659,10.39,10.509,16394724,0
2009-02-05,10.509,10.888,10.406,10.836,15740552,0
2009-02-06,10.862,11.276,10.745,11.176,15101273,0
2009-02-09,11.19,11.19,10.822,10.965,12394470,0
2009-02-10,10.851,10.965,10.276,10.342,19619036,0
2009-02-11,10.418,10.42,9.957,10.171,26114474,0
2009-02-12,10.03,10.243,9.856,10.207,16196127,0
2009-02-13,10.153,10.338,9.92,9.971,13157944,0
2009-02-17,9.806,9.806,9.4984,9.628,24260399,0
2009-02-18,9.717,10.087,9.631,9.991,25537546,0
2009-02-19,10.087,10.187,9.721,9.827,14205486,0
2009-02-20,9.717,9.955,9.624,9.854,13159536,0
2009-02-23,9.976,10.078,9.506,9.551,14066569,0
2009-02-24,9.559,9.899,9.295,9.856,15091525,0
2009-02-25,9.788,9.909,9.539,9.678,17297296,0
2009-02-26,9.755,9.762,9.412,9.4179,13717239,0
2009-02-27,9.2347,9.684,9.2005,9.533,20405390,0
2009-03-02,9.3731,9.4784,9.0978,9.1281,18973253,0
2009-03-03,9.2676,9.4695,9.1869,9.1933,18606972,0
2009-03-04,9.3521,9.945,9.3521,9.767,18181365,0
2009-03-05,9.4984,9.628,9.0538,9.1697,25747465,0
2009-03-06,9.2396,9.3909,8.9535,9.1697,26100433,0
2009-03-09,9.0329,9.2005,8.7788,8.8541,22535155,0
2009-03-10,8.9467,9.643,8.9467,9.551,24998817,0
2009-03-11,9.638,10.087,9.585,9.971,20961445,0
2009-03-12,9.971,10.294,9.736,10.237,19724691,0
2009-03-13,10.276,10.291,9.934,10.256,21670901,0
2009-03-16,10.331,10.349,10.013,10.081,18102557,0
2009-03-17,10.067,10.478,9.997,10.425,23812881,0
2009-03-18,10.55,10.68,10.317,10.542,25514710,0
2009-03-19,10.05,10.791,9.93,10.674,35154519,0
2009-03-20,10.785,10.987,10.171,10.335,27171267,0
2009-03-23,10.554,10.952,10.301,10.933,15663952,0
2009-03-24,10.73,10.839,10.416,10.467,13974158,0
2009-03-25,10.589,10.846,10.365,10.645,14640526,0
2009-03-26,10.715,11.086,10.683,10.927,15374240,0
2009-03-27,10.886,10.939,10.691,10.753,8670422,0
2009-03-30,10.562,10.661,10.335,10.62,14471890,0
2009-03-31,10.73,10.937,10.514,10.765,19501573,0
2009-04-01,10.603,10.836,10.476,10.791,14162874,0
2009-04-02,10.93,11.786,10.93,11.591,26007751,0
2009-04-03,11.538,11.913,11.524,11.908,15655193,0
2009-04-06,11.773,11.824,11.585,11.771,12066132,0
2009-04-07,11.563,11.566,11.365,11.447,12610996,0
2009-04-08,11.47,11.621,11.352,11.534,14269424,0
2009-04-09,11.766,12.281,11.612,12.228,19650678,0
2009-04-13,12.105,12.275,11.843,12.196,13580157,0
2009-04-14,12.075,12.075,11.52,11.801,18486551,0
2009-04-15,11.801,11.983,11.719,11.963,12087753,0
2009-04-16,11.983,12.416,11.922,12.344,12594319,0
2009-04-17,12.404,12.626,12.218,12.538,15097887,0
2009-04-20,12.369,12.369,11.943,12.02,10847863,0
2009-04-21,12.008,12.316,11.945,12.228,11208738,0
2009-04-22,12.146,12.855,11.994,12.626,15392727,0
2009-04-23,12.626,12.725,12.227,12.486,13297936,0
2009-04-24,12.486,12.682,12.404,12.566,9143382,0
2009-04-27,12.398,12.691,12.298,12.426,9993886,0
2009-04-28,12.264,12.926,12.259,12.76,10744057,0
2009-04-29,12.763,12.798,12.052,12.158,23772004,0
2009-04-30,12.291,12.63,11.978,12.044,21034092,0
2009-05-01,12.136,12.252,12.052,12.148,15138981,0
2009-05-04,12.146,12.688,12.136,12.688,15844787,0
2009-05-05,12.492,12.667,12.477,12.626,14426832,0
2009-05-06,12.729,12.805,12.451,12.538,16122635,0
2009-05-07,12.7,12.779,12.036,12.187,20157832,0
2009-05-08,12.342,12.594,11.938,12.492,12383844,0
2009-05-11,12.304,12.354,12.119,12.202,16395563,0
2009-05-12,12.052,12.133,11.534,11.702,26404372,0
2009-05-13,11.571,11.571,11.196,11.367,19908266,0
2009-05-14,11.34,11.794,11.34,11.695,18182106,0
2009-05-15,11.5,11.846,11.396,11.421,16024736,0
2009-05-18,11.507,11.773,11.48,11.754,11820531,0
2009-05-19,11.83,12.075,11.601,11.947,15908645,0
2009-05-20,12.012,12.062,11.603,11.636,16165213,0
2009-05-21,11.561,11.807,11.495,11.789,16706373,0
2009-05-22,11.789,12.142,11.751,12.031,16133919,0
2009-05-26,11.932,12.528,11.932,12.435,18239978,0
2009-05-27,12.435,12.694,12.362,12.49,16473484,0
2009-05-28,12.5,12.71,12.306,12.651,16369572,0
2009-05-29,12.686,13.118,12.558,13.097,17997452,0
2009-06-01,13.284,13.763,13.216,13.603,19155136,0
2009-06-02,13.543,13.618,13.258,13.277,20609009,0
2009-06-03,13.176,13.364,13.037,13.352,15259789,0
2009-06-04,13.346,13.346,13.001,13.21,14263747,0
2009-06-05,13.454,13.572,13.303,13.38,17915724,0
2009-06-08,13.341,13.458,13.148,13.313,11630951,0
2009-06-09,13.31,13.534,13.233,13.468,10569161,0
2009-06-10,13.515,13.559,12.914,13.097,25554104,0
2009-06-11,13.123,13.291,12.987,12.998,16822224,0
2009-06-12,12.952,13.083,12.775,12.995,16858309,0
2009-06-15,12.946,12.964,12.72,12.843,14038397,0
2009-06-16,12.845,13.027,12.659,12.703,10638429,0
2009-06-17,12.66,12.748,12.486,12.543,14769975,0
2009-06-18,12.672,13.186,12.558,12.926,19250259,0
2009-06-19,13.045,13.305,12.977,13.016,16711670,0
2009-06-22,12.903,12.903,12.651,12.686,13394768,0
2009-06-23,12.674,12.686,12.247,12.291,17456360,0
2009-06-24,12.385,12.479,12.113,12.172,21375580,0
2009-06-25,11.627,11.84,11.516,11.773,64856836,0
2009-06-26,11.647,11.794,11.597,11.669,23259674,0
2009-06-29,11.743,11.973,11.662,11.88,15050141,0
2009-06-30,11.906,12.047,11.773,11.887,12741892,0
2009-07-01,11.969,12.166,11.789,12.034,13453742,0
2009-07-02,11.884,11.899,11.721,11.721,16689092,0
2009-07-06,11.647,12.006,11.647,11.918,16203257,0
2009-07-07,11.869,11.904,11.681,11.757,13270276,0
2009-07-08,11.705,11.871,11.65,11.826,11336220,0
2009-07-09,11.906,11.906,11.654,11.721,9287920,0
2009-07-10,11.633,11.89,11.621,11.778,10275971,0
2009-07-13,11.814,11.918,11.663,11.833,13572796,0
2009-07-14,11.821,12.004,11.757,11.915,8725359,0
2009-07-15,12.018,12.166,11.783,12.151,16903961,0
2009-07-16,12.117,12.277,11.938,12.212,14541533,0
2009-07-17,12.204,12.204,11.934,12.038,14267598,0
2009-07-20,12.072,12.223,11.957,12.129,11593392,0
2009-07-21,12.266,12.268,11.865,11.954,11959601,0
2009-07-22,11.938,12.036,11.805,11.83,15573749,0
2009-07-23,11.754,11.955,11.707,11.741,23426197,0
2009-07-24,11.733,12.034,11.614,11.975,16042050,0
2009-07-27,11.984,12.029,11.855,12.022,6829727,0
2009-07-28,11.934,12.154,11.807,12.146,11492324,0
2009-07-29,12.052,12.512,12.02,12.481,22971789,0
2009-07-30,12.61,12.977,12.531,12.877,21742373,0
2009-07-31,12.779,13.262,12.754,13.003,23736805,0
2009-08-03,13.08,13.104,12.912,12.998,14702786,0
2009-08-04,12.949,13.218,12.891,13.21,16138399,0
2009-08-05,13.21,13.352,13.023,13.09,17787208,0
2009-08-06,13.143,13.27,13.043,13.229,15855682,0
2009-08-07,13.305,13.376,13.115,13.33,12467163,0
2009-08-10,13.286,13.286,13.018,13.118,10393368,0
2009-08-11,13.066,13.106,12.861,13.035,8292057,0
2009-08-12,12.993,13.293,12.952,13.206,13264807,0
2009-08-13,13.174,13.277,13.08,13.272,9123467,0
2009-08-14,13.237,13.313,12.926,13.051,9937067,0
2009-08-17,12.873,12.962,12.664,12.727,11921590,0
2009-08-18,12.746,12.821,12.67,12.765,14491770,0
2009-08-19,12.647,13.066,12.647,13.032,12272532,0
2009-08-20,13.037,13.118,12.903,13.085,12962614,0
2009-08-21,12.855,12.971,12.682,12.775,24547409,0
2009-08-24,12.787,12.914,12.754,12.857,16580050,0
2009-08-25,12.924,12.964,12.649,12.662,19918907,0
2009-08-26,12.691,12.857,12.61,12.729,14539555,0
2009-08-27,12.749,13.115,12.582,13.045,20729316,0
2009-08-28,13.097,13.174,12.811,12.898,9334641,0
2009-08-31,12.837,12.857,12.66,12.716,7977003,0
2009-09-01,12.604,12.746,12.422,12.479,21935666,0
2009-09-02,12.424,12.472,12.218,12.238,19062969,0
2009-09-03,12.279,12.373,12.238,12.335,15329226,0
2009-09-04,12.367,12.484,12.264,12.449,10544602,0
2009-09-08,12.543,12.686,12.444,12.682,12612318,0
2009-09-09,12.61,12.737,12.519,12.708,17406625,0
2009-09-10,12.708,12.809,12.596,12.723,20312668,0
2009-09-11,12.754,12.831,12.572,12.624,18913900,0
2009-09-14,12.507,12.676,12.286,12.606,15556982,0
2009-09-15,12.572,12.626,12.39,12.556,16131840,0
2009-09-16,12.572,13.189,12.49,13.127,26405881,0
2009-09-17,13.085,13.502,13.054,13.334,16076037,0
2009-09-18,13.372,13.518,13.303,13.452,12551210,0
2009-09-21,13.324,13.629,13.237,13.442,10309233,0
2009-09-22,13.538,13.657,13.416,13.446,13475315,0
2009-09-23,13.5,13.601,13.367,13.383,47448715,0
2009-09-24,13.385,13.486,13.277,13.352,28550800,0
2009-09-25,13.39,13.74,13.383,13.463,19043869,0
2009-09-28,13.461,13.616,13.42,13.546,10971982,0
2009-09-29,13.597,13.819,13.572,13.797,37243090,0
2009-09-30,14.696,14.912,14.696,14.853,73072426,0
2009-10-01,14.693,14.783,14.348,14.348,35859319,0
2009-10-02,14.127,14.322,14.021,14.238,24574869,0
2009-10-05,14.205,14.444,14.176,14.411,12929588,0
2009-10-06,14.441,14.788,14.425,14.482,15905778,0
2009-10-07,14.449,14.63,14.416,14.559,9535625,0
2009-10-08,14.628,14.774,14.59,14.697,10179318,0
2009-10-09,14.718,14.734,14.463,14.599,9659279,0
2009-10-12,14.658,14.693,14.515,14.52,6733026,0
2009-10-13,14.523,14.658,14.465,14.621,7690892,0
2009-10-14,14.71,14.976,14.673,14.9,15876279,0
2009-10-15,14.86,14.925,14.721,14.914,15951121,0
2009-10-16,14.769,14.969,14.751,14.946,15918022,0
2009-10-19,14.932,15.233,14.785,15.171,20146080,0
2009-10-20,15.044,15.102,14.841,14.944,14766408,0
2009-10-21,14.946,15.104,14.853,14.864,14498165,0
2009-10-22,14.881,15.081,14.783,14.967,10878921,0
2009-10-23,14.934,14.959,14.59,14.73,13828354,0
2009-10-26,14.71,14.914,14.599,14.637,12865479,0
2009-10-27,14.613,14.85,14.348,14.712,17109892,0
2009-10-28,14.653,14.751,14.299,14.363,16139646,0
2009-10-29,14.463,14.716,14.371,14.628,11814569,0
2009-10-30,14.538,14.646,14.238,14.275,15977800,0
2009-11-02,14.312,14.607,14.193,14.348,12552472,0
2009-11-03,14.291,14.474,14.186,14.385,11955282,0
2009-11-04,14.421,14.648,14.226,14.401,9443262,0
2009-11-05,14.575,14.874,14.478,14.866,11487306,0
2009-11-06,14.841,14.881,14.665,14.821,8309193,0
2009-11-09,14.807,14.997,14.774,14.995,9960873,0
2009-11-10,15,15.079,14.693,14.8,10779142,0
2009-11-11,14.832,15.053,14.822,14.906,7270751,0
2009-11-12,14.909,15.012,14.65,14.712,7197049,0
2009-11-13,14.754,14.914,14.63,14.788,7961542,0
2009-11-16,14.844,15.231,14.812,15.174,11291783,0
2009-11-17,15.126,15.151,14.791,14.914,8552407,0
2009-11-18,14.874,14.874,14.646,14.788,8817886,0
2009-11-19,14.677,14.76,14.435,14.592,10713962,0
2009-11-20,14.541,14.71,14.395,14.675,13728861,0
2009-11-23,14.881,15.044,14.701,14.805,10268027,0
2009-11-24,14.848,14.946,14.765,14.812,7007227,0
2009-11-25,14.813,15.121,14.813,15.081,8690451,0
2009-11-27,14.812,15.023,14.693,14.934,5117136,0
2009-11-30,14.876,15.046,14.781,14.898,10085375,0
2009-12-01,14.985,15.171,14.862,15.015,8658227,0
2009-12-02,14.813,15.181,14.813,15.003,6465537,0
2009-12-03,14.983,15.058,14.816,14.846,12003497,0
2009-12-04,14.987,15.116,14.651,14.76,11074571,0
2009-12-07,14.76,14.92,14.76,14.816,9736060,0
2009-12-08,14.693,14.781,14.55,14.585,15802585,0
2009-12-09,14.58,14.58,14.176,14.222,25501629,0
2009-12-10,14.279,14.555,14.279,14.395,13022972,0
2009-12-11,14.563,14.734,14.482,14.661,11793274,0
2009-12-14,14.696,14.765,14.49,14.728,10081888,0
2009-12-15,14.677,14.944,14.607,14.771,10459838,0
2009-12-16,14.848,14.848,14.609,14.704,8316913,0
2009-12-17,14.595,14.704,14.478,14.52,12700664,0
2009-12-18,14.783,15.003,14.704,14.788,22111307,0
2009-12-21,14.812,14.985,14.795,14.895,8058080,0
2009-12-22,14.895,14.997,14.732,14.946,8972235,0
2009-12-23,14.94,15.044,14.898,15.023,6695967,0
2009-12-24,15.023,15.05,14.922,14.981,2507109,0
2009-12-28,14.981,15.048,14.872,15.036,6150737,0
2009-12-29,15.036,15.25,14.974,15.2,8802183,0
2009-12-30,15.116,15.207,15.084,15.183,7549100,0
2009-12-31,15.2,15.295,15.163,15.167,6912626,0
2010-01-04,15.165,15.167,14.951,15.003,13027724,0
2010-01-05,14.956,15.102,14.853,15.061,6833957,0
2010-01-06,15.015,15.079,14.909,14.971,14591716,0
2010-01-07,14.951,15.151,14.934,15.116,7827321,0
2010-01-08,15.102,15.116,14.909,15.086,7894832,0
2010-01-11,15.133,15.136,14.841,14.902,11615848,0
2010-01-12,14.83,14.946,14.756,14.881,12503127,0
2010-01-13,14.948,15.074,14.872,15.015,6143522,0
2010-01-14,15.034,15.112,14.864,14.92,7954601,0
2010-01-15,14.872,14.925,14.682,14.781,12277375,0
2010-01-19,14.737,14.876,14.684,14.856,8110713,0
2010-01-20,14.739,14.785,14.595,14.732,8706673,0
2010-01-21,14.763,14.769,14.47,14.611,15228019,0
2010-01-22,14.58,14.746,14.451,14.459,14491065,0
2010-01-25,14.547,14.701,14.533,14.619,11699094,0
2010-01-26,14.538,14.716,14.474,14.634,7308767,0
2010-01-27,14.619,14.73,14.52,14.693,14759092,0
2010-01-28,14.749,14.922,14.547,14.583,7795179,0
2010-01-29,14.611,14.841,14.59,14.637,11328327,0
2010-02-01,14.686,14.795,14.58,14.714,6959368,0
2010-02-02,14.758,14.758,14.604,14.677,10382805,0
2010-02-03,14.623,14.714,14.535,14.693,8588105,0
2010-02-04,14.585,14.637,14.245,14.254,19504995,0
2010-02-05,14.238,14.287,13.977,14.164,14269994,0
2010-02-08,14.146,14.261,14.056,14.073,8898334,0
2010-02-09,14.183,14.485,14.158,14.351,10268694,0
2010-02-10,14.351,14.451,14.291,14.381,8383694,0
2010-02-11,14.332,14.502,14.261,14.451,7633887,0
2010-02-12,14.354,14.359,14.17,14.346,12144796,0
2010-02-16,14.421,14.613,14.31,14.613,10476897,0
2010-02-17,14.663,14.85,14.607,14.802,11519706,0
2010-02-18,14.805,14.827,14.673,14.793,7032858,0
2010-02-19,14.723,14.83,14.696,14.771,10343475,0
2010-02-22,14.822,14.869,14.699,14.763,7476073,0
2010-02-23,14.76,14.819,14.604,14.721,8427744,0
2010-02-24,14.76,14.928,14.693,14.906,12632948,0
2010-02-25,14.925,15.217,14.696,15.189,17388643,0
2010-02-26,15.205,15.576,15.205,15.518,21380639,0
2010-03-01,15.59,15.775,15.52,15.665,11624169,0
2010-03-02,15.626,15.686,15.537,15.618,10721311,0
2010-03-03,15.542,15.604,15.44,15.527,9439767,0
2010-03-04,15.616,15.626,15.482,15.525,6867693,0
2010-03-05,15.572,15.729,15.572,15.684,8124320,0
2010-03-08,15.604,15.83,15.604,15.798,7714807,0
2010-03-09,15.784,15.881,15.734,15.823,6580439,0
2010-03-10,15.787,15.897,15.705,15.867,6090753,0
2010-03-11,15.862,16.037,15.775,16.013,7576615,0
2010-03-12,15.936,16.068,15.934,16.048,7849884,0
2010-03-15,16.013,16.237,16.005,16.159,10361152,0
2010-03-16,16.146,16.312,16.093,16.156,11006438,0
2010-03-17,16.184,16.376,16.134,16.271,16013042,0
2010-03-18,16.839,17.3,16.829,17.14,47576496,0
2010-03-19,17.048,17.061,16.786,16.877,20461932,0
2010-03-22,16.733,17.024,16.718,16.961,12710136,0
2010-03-23,17.079,17.124,16.982,17.101,9785256,0
2010-03-24,17.067,17.077,16.76,16.846,12054347,0
2010-03-25,17.027,17.167,16.879,16.889,12329260,0
2010-03-26,16.942,17.159,16.844,16.964,9432628,0
2010-03-29,17.024,17.063,16.891,16.982,7103073,0
2010-03-30,16.992,17.079,16.883,16.944,7036421,0
2010-03-31,16.87,17.011,16.823,16.872,8620740,0
2010-04-01,16.98,17.077,16.931,16.992,9121987,0
2010-04-05,17.031,17.177,16.9,17.014,7712046,0
2010-04-06,16.881,17.023,16.872,16.968,9178485,0
2010-04-07,16.982,17.031,16.829,16.893,9638235,0
2010-04-08,16.863,17.052,16.772,16.988,11140392,0
2010-04-09,17.029,17.283,16.907,17.259,13613814,0
2010-04-12,17.286,17.434,17.264,17.34,9656534,0
2010-04-13,17.316,17.43,17.159,17.335,7650632,0
2010-04-14,17.357,17.415,17.218,17.401,7406458,0
2010-04-15,17.348,17.405,17.21,17.365,7626278,0
2010-04-16,17.353,17.446,17.213,17.256,14948243,0
2010-04-19,17.206,17.401,17.045,17.35,9561252,0
2010-04-20,17.451,17.581,17.423,17.53,10437518,0
2010-04-21,17.54,17.707,17.486,17.612,11718120,0
2010-04-22,17.514,18.027,17.495,17.961,15076164,0
2010-04-23,17.867,18.006,17.745,17.886,11052306,0
2010-04-26,17.898,18.014,17.857,17.911,0,0
2010-04-27,17.831,18.017,17.589,17.618,11972318,0
2010-04-28,17.664,17.913,17.479,17.549,11734018,0
2010-04-29,17.698,17.835,17.612,17.807,9849661,0
2010-04-30,17.779,17.88,17.421,17.425,10746634,0
2010-05-03,17.448,17.995,17.425,17.855,9064407,0
2010-05-04,17.911,18.031,17.698,17.757,15718609,0
2010-05-05,17.648,17.745,17.15,17.266,18839327,0
2010-05-06,17.114,17.444,15.379,16.598,28608817,0
2010-05-07,16.381,16.631,16.02,16.21,23416282,0
2010-05-10,16.964,17.624,16.929,17.598,28774451,0
2010-05-11,17.415,17.691,17.392,17.547,14954601,0
2010-05-12,17.61,17.902,17.448,17.873,10820947,0
2010-05-13,17.826,17.905,17.3,17.344,22827342,0
2010-05-14,17.133,17.218,16.801,16.929,20698748,0
2010-05-17,16.926,16.954,16.536,16.903,18397193,0
2010-05-18,17.024,17.22,16.69,16.742,20487916,0
2010-05-19,16.653,16.694,16.3,16.586,25562583,0
2010-05-20,16.191,16.436,15.971,16.141,27266349,0
2010-05-21,15.816,16.479,15.643,16.389,18581218,0
2010-05-24,16.337,16.508,16.233,16.378,24686629,0
2010-05-25,16.09,16.758,15.902,16.737,22924178,0
2010-05-26,16.77,16.9,16.51,16.649,18154528,0
2010-05-27,16.823,16.98,16.704,16.966,15998273,0
2010-05-28,16.9,16.956,16.519,16.616,16904700,0
2010-06-01,16.373,16.671,16.23,16.34,15969272,0
2010-06-02,16.371,16.772,16.371,16.758,13735824,0
2010-06-03,16.806,16.956,16.744,16.903,12286554,0
2010-06-04,16.611,16.637,16.107,16.245,16705980,0
2010-06-07,16.194,16.305,15.95,15.976,12007255,0
2010-06-08,15.976,16.168,15.762,16.13,13347602,0
2010-06-09,16.188,16.376,15.994,16.072,14051114,0
2010-06-10,16.343,16.655,16.332,16.472,12757202,0
2010-06-11,16.367,16.676,16.307,16.604,9581379,0
2010-06-14,16.643,16.746,16.508,16.58,9525162,0
2010-06-15,16.596,16.985,16.596,16.985,9467093,0
2010-06-16,16.844,17.103,16.777,16.949,13798499,0
2010-06-17,17.05,17.15,16.903,17.118,12780366,0
2010-06-18,17.171,17.271,17.095,17.204,12077203,0
2010-06-21,17.33,17.427,16.946,17.067,12177510,0
2010-06-22,17.089,17.218,16.568,16.635,11308984,0
2010-06-23,16.68,16.801,16.415,16.649,12571967,0
2010-06-24,16.072,16.224,15.885,15.985,39260972,0
2010-06-25,16.039,16.176,15.816,16.098,19700107,0
2010-06-28,16.098,16.269,15.983,16.184,13791078,0
2010-06-29,15.985,15.994,15.482,15.649,25330949,0
2010-06-30,15.598,15.873,15.449,15.506,20165663,0
2010-07-01,15.509,15.727,15.328,15.628,22231064,0
2010-07-02,15.654,15.826,15.479,15.578,12661878,0
2010-07-06,15.659,15.879,15.231,15.429,18314503,0
2010-07-07,15.488,15.747,15.384,15.741,18697515,0
2010-07-08,15.893,16.179,15.844,16.134,19347459,0
2010-07-09,16.096,16.119,15.959,16.104,11938189,0
2010-07-12,16.051,16.176,15.905,16.027,9685883,0
2010-07-13,16.161,16.281,16.075,16.176,13207291,0
2010-07-14,16.107,16.208,15.948,16.194,12664608,0
2010-07-15,16.148,16.253,15.921,16.22,15356930,0
2010-07-16,16.15,16.222,15.771,15.83,14867083,0
2010-07-19,15.872,15.948,15.654,15.752,10420468,0
2010-07-20,15.614,16.07,15.523,16.035,16061787,0
2010-07-21,16.099,16.316,15.911,15.99,17192380,0
2010-07-22,16.159,16.556,16.151,16.428,14574886,0
2010-07-23,16.415,16.796,16.335,16.698,12545699,0
2010-07-26,16.692,16.978,16.64,16.81,11425703,0
2010-07-27,16.919,16.954,16.722,16.915,11339271,0
2010-07-28,16.905,16.994,16.73,16.784,9171858,0
2010-07-29,16.907,17.014,16.685,16.879,10402524,0
2010-07-30,16.688,16.978,16.676,16.905,9415540,0
2010-08-02,17.15,17.21,16.976,17.061,11151682,0
2010-08-03,17.033,17.033,16.724,16.782,13854396,0
2010-08-04,16.801,17.072,16.789,16.99,13218783,0
2010-08-05,16.854,17.07,16.829,17.003,8732652,0
2010-08-06,16.854,17.009,16.708,16.98,8384329,0
2010-08-09,17.021,17.218,16.961,17.017,8582869,0
2010-08-10,16.854,17.077,16.712,16.968,10189555,0
2010-08-11,16.706,16.708,16.411,16.547,13214059,0
2010-08-12,16.297,16.48,16.23,16.419,10598544,0
2010-08-13,16.394,16.411,16.179,16.203,9525855,0
2010-08-16,16.096,16.409,16.017,16.315,10373640,0
2010-08-17,16.472,16.692,16.409,16.462,11019580,0
2010-08-18,16.457,16.692,16.285,16.584,9538762,0
2010-08-19,16.485,16.531,16.198,16.378,10731952,0
2010-08-20,16.237,16.394,16.182,16.359,7785259,0
2010-08-23,16.387,16.619,16.288,16.288,8528094,0
2010-08-24,16.078,16.237,15.934,16.082,11525972,0
2010-08-25,15.988,16.151,15.684,16.099,13713877,0
2010-08-26,16.22,16.465,16.148,16.159,14765231,0
2010-08-27,16.237,16.335,16.001,16.285,11568988,0
2010-08-30,16.235,16.391,16.062,16.151,10973256,0
2010-08-31,16.072,16.245,15.972,16.07,13004392,0
2010-09-01,16.257,16.58,16.257,16.558,14959004,0
2010-09-02,16.547,16.774,16.477,16.749,10478960,0
2010-09-03,16.929,17.089,16.817,17.045,13069795,0
2010-09-07,16.937,17.095,16.931,16.994,8691124,0
2010-09-08,17.042,17.151,16.966,17.021,10016659,0
2010-09-09,17.179,17.222,16.895,16.97,7628397,0
2010-09-10,17.023,17.183,16.913,16.931,8859654,0
2010-09-13,17.082,17.283,17.075,17.145,10734570,0
2010-09-14,17.095,17.419,17.072,17.28,10842624,0
2010-09-15,17.253,17.61,17.202,17.577,17215813,0
2010-09-16,17.516,17.648,17.427,17.595,9466804,0
2010-09-17,17.662,17.801,17.558,17.735,13224481,0
2010-09-20,17.745,18.146,17.742,17.991,16443129,0
2010-09-21,17.892,17.923,17.725,17.835,14387307,0
2010-09-22,17.784,17.905,17.608,17.747,11421018,0
2010-09-23,17.656,17.934,17.584,17.831,19065631,0
2010-09-24,18.674,18.757,18.248,18.267,36299772,0
2010-09-27,18.233,18.252,17.941,18.162,20443990,0
2010-09-28,18.152,18.554,18.036,18.512,23638394,0
2010-09-29,18.428,18.46,18.189,18.349,15869955,0
2010-09-30,18.429,18.55,18.253,18.398,14627155,0
2010-10-01,18.586,18.586,18.326,18.424,15417629,0
2010-10-04,18.347,18.426,18.146,18.337,11271828,0
2010-10-05,18.503,18.702,18.428,18.664,14669695,0
2010-10-06,18.603,18.666,18.554,18.666,10458226,0
2010-10-07,18.657,18.668,18.438,18.594,13267972,0
2010-10-08,18.582,18.962,18.572,18.833,20620332,0
2010-10-11,18.738,18.893,18.709,18.82,10657805,0
2010-10-12,19.054,19.146,18.779,18.799,24499559,0
2010-10-13,18.913,18.997,18.709,18.829,11418253,0
2010-10-14,18.762,18.886,18.672,18.772,10247774,0
2010-10-15,18.883,18.931,18.738,18.825,9011498,0
2010-10-18,18.825,18.852,18.709,18.747,6856922,0
2010-10-19,18.471,18.721,18.383,18.533,11779167,0
2010-10-20,18.605,18.75,18.561,18.65,8203818,0
2010-10-21,18.757,19.017,18.707,18.85,12603361,0
2010-10-22,18.85,18.947,18.759,18.807,4617941,0
2010-10-25,18.957,19.061,18.827,18.835,9673720,0
2010-10-26,18.743,18.874,18.654,18.784,10910932,0
2010-10-27,18.65,18.674,18.428,18.603,9768526,0
2010-10-28,18.666,18.757,18.496,18.621,7081706,0
2010-10-29,18.58,18.707,18.516,18.695,8768363,0
2010-11-01,18.799,18.825,18.5,18.618,8258764,0
2010-11-02,18.778,18.879,18.711,18.768,7751480,0
2010-11-03,18.765,18.863,18.586,18.786,7653937,0
2010-11-04,18.979,19.166,18.917,19.149,10754660,0
2010-11-05,19.108,19.31,19.108,19.31,9843541,0
2010-11-08,19.207,19.248,19.045,19.194,7912896,0
2010-11-09,19.204,19.213,19.027,19.1,10569278,0
2010-11-10,19.086,19.282,19.013,19.258,9584673,0
2010-11-11,19.13,19.238,19.052,19.209,7271269,0
2010-11-12,19.098,19.204,18.833,18.967,8279362,0
2010-11-15,19.027,19.04,18.757,18.779,8649427,0
2010-11-16,18.729,18.879,18.426,18.482,14081658,0
2010-11-17,18.545,18.809,18.496,18.684,11676125,0
2010-11-18,18.863,19.04,18.863,18.934,9156173,0
2010-11-19,19.098,19.817,19.025,19.699,20988329,0
2010-11-22,19.532,19.741,19.532,19.724,7865368,0
2010-11-23,19.526,19.714,19.486,19.575,7182523,0
2010-11-24,19.648,19.966,19.614,19.867,9698222,0
2010-11-26,19.815,19.883,19.719,19.733,4411001,0
2010-11-29,19.606,19.606,19.267,19.551,10563076,0
2010-11-30,19.399,19.883,19.367,19.771,14333090,0
2010-12-01,20.081,20.267,20.062,20.118,8661270,0
2010-12-02,20.166,20.203,19.964,20.164,7022534,0
2010-12-03,20.091,20.199,19.931,20.093,8838997,0
2010-12-06,20.088,20.193,19.981,20.14,5234355,0
2010-12-07,20.289,20.306,20.001,20.017,8371291,0
2010-12-08,20.074,20.121,19.835,20.045,5949334,0
2010-12-09,20.234,20.318,20.028,20.08,6991905,0
2010-12-10,20.147,20.292,20.086,20.157,5548752,0
2010-12-13,20.578,20.78,20.434,20.484,14045041,0
2010-12-14,20.427,20.602,20.32,20.496,8222520,0
2010-12-15,20.494,20.569,20.301,20.336,7621641,0
2010-12-16,20.326,20.49,20.149,20.486,7867438,0
2010-12-17,20.514,20.74,20.496,20.673,12522231,0
2010-12-20,20.78,20.861,20.576,20.723,9441557,0
2010-12-21,20.89,21.233,20.771,21.189,26491757,0
2010-12-22,20.001,20.259,19.883,19.961,36052080,0
2010-12-23,19.961,19.973,19.612,19.753,14985014,0
2010-12-27,19.714,19.76,19.628,19.702,6934036,0
2010-12-28,19.797,19.922,19.767,19.819,9189618,0
2010-12-29,19.869,19.869,19.572,19.578,7526627,0
2010-12-30,19.584,19.769,19.541,19.688,6436238,0
2010-12-31,19.606,19.704,19.54,19.61,6312166,0
2011-01-03,19.714,19.879,19.575,19.762,9305967,0
2011-01-04,19.651,19.685,19.226,19.278,15016933,0
2011-01-05,19.187,19.474,19.171,19.403,12582413,0
2011-01-06,19.385,19.397,19.182,19.229,8773889,0
2011-01-07,19.215,19.274,19.116,19.175,8876614,0
2011-01-10,19.111,19.395,19.068,19.323,9708027,0
2011-01-11,19.33,19.467,19.197,19.289,6027320,0
2011-01-12,19.373,19.395,19.211,19.222,10388329,0
2011-01-13,19.246,19.246,18.929,18.955,10515904,0
2011-01-14,18.967,19.352,18.91,19.301,9110589,0
2011-01-18,19.377,19.508,19.256,19.299,9823723,0
2011-01-19,19.304,19.322,19.015,19.207,11800690,0
2011-01-20,19.1,19.204,18.941,19.071,10229774,0
2011-01-21,19.177,19.182,18.867,18.893,8092001,0
2011-01-24,18.825,19.031,18.709,18.976,8818768,0
2011-01-25,18.957,19.043,18.807,19.027,8050288,0
2011-01-26,19.086,19.323,19.005,19.285,11279460,0
2011-01-27,19.301,19.36,18.983,19.001,10639465,0
2011-01-28,19.033,19.05,18.664,18.699,9765493,0
2011-01-31,18.715,18.954,18.598,18.936,8364489,0
2011-02-01,18.997,19.215,18.967,19.18,10520153,0
2011-02-02,19.152,19.272,19.081,19.264,8455796,0
2011-02-03,19.183,19.351,19.142,19.24,11270004,0
2011-02-04,19.28,19.717,19.241,19.683,10488392,0
2011-02-07,19.697,19.927,19.665,19.859,9125937,0
2011-02-08,19.9,19.929,19.783,19.906,7445537,0
2011-02-09,19.906,20.133,19.847,20.029,9109911,0
2011-02-10,19.952,20.072,19.803,19.925,7351146,0
2011-02-11,19.848,19.908,19.734,19.791,8048517,0
2011-02-14,19.817,19.869,19.617,19.689,8024423,0
2011-02-15,19.578,19.648,19.426,19.64,8830669,0
2011-02-16,19.633,19.731,19.541,19.685,9701942,0
2011-02-17,19.452,19.76,19.373,19.75,12996663,0
2011-02-18,19.855,20.391,19.741,20.389,16011027,0
2011-02-22,20.11,20.276,19.952,20.025,11884851,0
2011-02-23,19.947,20.164,19.695,19.785,12909416,0
2011-02-24,19.724,19.952,19.628,19.865,9545560,0
2011-02-25,19.898,20.271,19.869,20.198,9787925,0
2011-02-28,20.269,20.468,20.191,20.438,11274510,0
2011-03-01,20.582,20.617,20.088,20.132,14939434,0
2011-03-02,20.122,20.486,20.025,20.279,10287857,0
2011-03-03,20.484,20.731,20.481,20.698,11308984,0
2011-03-04,20.691,20.733,20.582,20.707,11045631,0
2011-03-07,20.733,20.993,20.336,20.486,17652073,0
2011-03-08,20.538,20.659,20.464,20.547,10387776,0
2011-03-09,20.448,20.657,20.332,20.492,10798083,0
2011-03-10,20.332,20.519,20.168,20.315,9818340,0
2011-03-11,20.154,20.179,19.69,20.08,16184798,0
2011-03-14,20.011,20.016,19.666,19.863,11107273,0
2011-03-15,19.497,19.77,19.351,19.658,10636643,0
2011-03-16,19.584,19.781,19.362,19.541,10878344,0
2011-03-17,19.697,19.751,19.464,19.676,14882013,0
2011-03-18,17.969,18.118,17.698,17.876,85572078,0
2011-03-21,17.883,17.915,17.709,17.789,11386089,0
2011-03-22,17.66,17.738,15.996,17.382,39748367,0
2011-03-23,17.32,17.901,17.292,17.789,52698674,0
2011-03-24,17.85,17.933,17.603,17.678,19235023,0
2011-03-25,17.698,17.879,17.653,17.662,20428840,0
2011-03-28,17.666,17.735,17.462,17.483,16045978,0
2011-03-29,17.532,17.662,17.421,17.593,16865820,0
2011-03-30,17.617,17.738,17.565,17.682,10755425,0
2011-03-31,17.621,17.65,17.419,17.438,14207077,0
2011-04-01,17.492,17.714,17.466,17.632,13950121,0
2011-04-04,17.689,17.869,17.591,17.833,10814153,0
2011-04-05,17.779,17.971,17.702,17.954,13850589,0
2011-04-06,18.116,18.2,18.023,18.124,16938608,0
2011-04-07,18.116,18.116,17.742,17.99,15972876,0
2011-04-08,18.124,18.2,17.752,17.829,11678405,0
2011-04-11,17.799,18.001,17.797,17.999,9021543,0
2011-04-12,17.861,18.053,17.821,18.014,9598913,0
2011-04-13,18.01,18.322,18.003,18.294,13011873,0
2011-04-14,18.168,18.492,18.118,18.45,15139574,0
2011-04-15,18.524,18.524,18.124,18.138,14898600,0
2011-04-18,17.888,18.118,17.785,18.102,12517368,0
2011-04-19,18.124,18.327,18.082,18.138,11682556,0
2011-04-20,18.301,18.488,18.26,18.448,16107809,0
2011-04-21,18.575,18.575,18.393,18.474,9438621,0
2011-04-25,18.571,18.64,18.402,18.455,7531813,0
2011-04-26,18.452,18.568,18.292,18.422,7921164,0
2011-04-27,18.445,18.713,18.412,18.688,10828698,0
2011-04-28,18.678,19.06,18.568,19.023,10920877,0
2011-04-29,18.952,19.013,18.834,18.965,9597983,0
2011-05-02,19.071,19.232,18.891,18.947,13445758,0
2011-05-03,18.971,19.029,18.784,18.812,9453067,0
2011-05-04,19.001,19.122,18.757,19.072,12967139,0
2011-05-05,19.053,19.201,18.912,19.032,10451960,0
2011-05-06,19.165,19.22,18.834,18.895,10444609,0
2011-05-09,18.844,19.114,18.822,19.1,7083140,0
2011-05-10,19.179,19.284,19.06,19.238,11292150,0
2011-05-11,19.161,19.274,18.939,19.044,9334671,0
2011-05-12,19.038,19.514,18.991,19.485,11106344,0
2011-05-13,19.518,19.934,19.514,19.873,15677347,0
2011-05-16,19.751,19.875,19.588,19.644,11564686,0
2011-05-17,19.541,19.589,19.344,19.558,10807205,0
2011-05-18,19.558,19.72,19.474,19.544,10697517,0
2011-05-19,19.625,19.851,19.593,19.839,8925166,0
2011-05-20,19.902,19.923,19.441,19.596,10985040,0
2011-05-23,19.373,19.52,19.228,19.266,9888625,0
2011-05-24,19.303,19.52,19.267,19.427,6246634,0
2011-05-25,19.301,19.305,19.148,19.165,9999685,0
2011-05-26,19.161,19.406,19.12,19.365,7338015,0
2011-05-27,19.406,19.536,19.394,19.494,6532061,0
2011-05-31,19.546,19.574,19.313,19.454,9632926,0
2011-06-01,19.429,19.518,18.91,18.927,10987483,0
2011-06-02,18.934,19.099,18.746,18.767,12785821,0
2011-06-03,18.618,18.812,18.551,18.584,12172275,0
2011-06-06,18.586,18.719,18.441,18.448,9830376,0
2011-06-07,18.544,19.036,18.535,18.941,14928865,0
2011-06-08,18.836,18.961,18.47,18.524,13214624,0
2011-06-09,18.567,18.807,18.556,18.654,10295737,0
2011-06-10,18.637,18.859,18.396,18.422,10724336,0
2011-06-13,18.444,18.939,18.427,18.618,11662555,0
2011-06-14,18.776,19.062,18.751,19.018,12683146,0
2011-06-15,18.859,18.943,18.477,18.59,12344123,0
2011-06-16,18.608,18.672,18.37,18.566,9829299,0
2011-06-17,18.687,18.867,18.684,18.758,11345354,0
2011-06-20,18.698,19.285,18.698,19.248,9834578,0
2011-06-21,19.28,19.618,19.206,19.544,9988790,0
2011-06-22,19.399,19.52,18.929,18.952,19860295,0
2011-06-23,18.815,19.046,18.646,19.006,18471489,0
2011-06-24,18.987,19.075,18.668,18.773,16810537,0
2011-06-27,18.755,19.141,18.713,18.873,24600321,0
2011-06-28,19.718,20.947,19.693,20.789,65235926,0
2011-06-29,20.733,20.893,20.39,20.761,27454621,0
2011-06-30,20.633,20.911,20.633,20.807,19081452,0
2011-07-01,20.731,21.272,20.682,21.233,18124066,0
2011-07-05,21.108,21.3,21.028,21.214,16139170,0
2011-07-06,21.132,21.389,21.127,21.356,15654499,0
2011-07-07,21.451,21.792,21.44,21.66,18581828,0
2011-07-08,21.503,21.584,21.338,21.561,13684817,0
2011-07-11,21.245,21.516,21.075,21.142,13591617,0
2011-07-12,21.108,21.27,20.962,21.097,7859141,0
2011-07-13,21.04,21.477,21.04,21.286,10225548,0
2011-07-14,21.314,21.494,21.101,21.267,11705304,0
2011-07-15,21.361,21.361,21.005,21.204,15492440,0
2011-07-18,21.021,21.179,20.923,20.96,12529243,0
2011-07-19,21.163,21.165,20.931,20.986,20041297,0
2011-07-20,21.019,21.04,20.852,20.952,10702791,0
2011-07-21,20.989,21.412,20.879,21.238,12561312,0
2011-07-22,21.286,21.342,21.142,21.207,7801399,0
2011-07-25,20.891,21.137,20.886,21.028,7504029,0
2011-07-26,21.044,21.116,20.858,20.889,8124399,0
2011-07-27,20.799,20.945,20.478,20.516,13705453,0
2011-07-28,20.551,21.125,20.551,20.924,16011340,0
2011-07-29,20.753,20.999,20.64,20.847,10702787,0
2011-08-01,20.908,20.918,20.353,20.661,10854076,0
2011-08-02,20.409,20.627,19.652,19.682,18409598,0
2011-08-03,19.725,20.146,19.172,20.137,17248010,0
2011-08-04,19.914,20.059,18.844,18.858,20318461,0
2011-08-05,19.08,19.544,18.578,19.394,23088504,0
2011-08-08,18.819,19.274,18.037,18.312,25696463,0
2011-08-09,18.584,19.112,17.801,19.077,23282750,0
2011-08-10,18.885,19.169,18.276,18.345,20850858,0
2011-08-11,18.422,19.516,18.342,19.253,16137305,0
2011-08-12,19.391,19.669,19.284,19.48,11520823,0
2011-08-15,19.568,19.693,19.143,19.685,10774787,0
2011-08-16,19.444,19.778,19.224,19.246,15177856,0
2011-08-17,19.344,19.564,18.927,19.088,12362816,0
2011-08-18,18.674,18.822,18.263,18.48,17991963,0
2011-08-19,18.255,18.844,18.154,18.172,13670822,0
2011-08-22,18.506,18.633,18.275,18.328,12035151,0
2011-08-23,18.402,19.338,18.292,19.33,13005288,0
2011-08-24,19.243,19.884,19.16,19.841,16514216,0
2011-08-25,19.853,20.001,19.307,19.367,13355978,0
2011-08-26,19.264,19.994,19.032,19.954,13209387,0
2011-08-29,20.145,20.488,20.072,20.474,12064814,0
2011-08-30,20.417,20.472,19.971,19.974,20357270,0
2011-08-31,20.124,20.472,19.923,20.037,15077525,0
2011-09-01,20.046,20.446,19.964,20.086,16832054,0
2011-09-02,19.696,19.92,19.448,19.505,11096896,0
2011-09-06,18.833,19.474,18.613,19.439,12164932,0
2011-09-07,19.736,20.076,19.532,20.076,12286804,0
2011-09-08,19.902,20.305,19.679,19.803,12063526,0
2011-09-09,19.596,19.817,19.142,19.147,16046401,0
2011-09-12,18.962,19.594,18.903,19.58,10677983,0
2011-09-13,19.592,20.046,19.509,19.918,12738775,0
2011-09-14,20.035,20.607,19.823,20.305,16594585,0
2011-09-15,20.484,20.516,20.135,20.432,11814786,0
2011-09-16,20.566,20.882,20.5,20.834,17392617,0
2011-09-19,20.479,21.003,20.429,20.934,15639711,0
2011-09-20,21.044,21.161,20.712,20.761,17029736,0
2011-09-21,20.712,20.799,19.856,19.9,21970952,0
2011-09-22,19.307,19.66,19.081,19.537,25427409,0
2011-09-23,20.37,20.885,20.118,20.572,39230754,0
2011-09-26,20.769,20.882,20.241,20.727,18107290,0
2011-09-27,20.98,21.483,20.882,21.022,18809977,0
2011-09-28,21.044,21.347,20.482,20.531,15353773,0
2011-09-29,20.838,20.887,19.83,20.42,15488589,0
2011-09-30,20.188,20.48,19.84,19.847,15005528,0
2011-10-03,19.697,20.003,19.264,19.276,15425322,0
2011-10-04,18.925,19.935,18.801,19.897,14845957,0
2011-10-05,19.942,20.479,19.803,20.376,15907072,0
2011-10-06,20.315,20.84,20.241,20.719,11400341,0
2011-10-07,20.722,20.858,20.328,20.458,11120444,0
2011-10-10,20.836,21.09,20.733,21.055,8841914,0
2011-10-11,20.838,21.05,20.754,20.852,9356890,0
2011-10-12,20.964,21.468,20.876,21.302,15119490,0
2011-10-13,21.216,21.468,21.103,21.4,9110908,0
2011-10-14,21.487,21.626,21.331,21.575,9210337,0
2011-10-17,21.398,21.559,21.052,21.123,8826277,0
2011-10-18,21.062,21.429,20.417,21.231,11964198,0
2011-10-19,21.274,21.468,21.134,21.187,9216390,0
2011-10-20,21.267,21.459,21.049,21.326,9097269,0
2011-10-21,21.536,21.896,21.475,21.896,13262107,0
2011-10-24,21.893,22.263,21.843,22.064,14182852,0
2011-10-25,21.841,22.126,21.692,21.759,10211043,0
2011-10-26,21.965,22.046,21.518,21.863,10287622,0
2011-10-27,22.32,22.394,22.148,22.24,16641884,0
2011-10-28,22.2,22.496,22.029,22.455,13153112,0
2011-10-31,22.199,22.669,22.172,22.362,13172368,0
2011-11-01,21.706,22.147,21.69,21.789,11473609,0
2011-11-02,22.165,22.234,21.835,22.034,12522064,0
2011-11-03,22.314,22.336,21.716,22.204,11626217,0
2011-11-04,22.093,22.277,21.725,21.903,8875662,0
2011-11-07,21.936,22.118,21.686,21.771,9357807,0
2011-11-08,21.904,22.196,21.747,22.146,10404611,0
2011-11-09,21.692,21.828,21.263,21.435,12581926,0
2011-11-10,21.68,21.942,21.484,21.798,10102209,0
2011-11-11,21.954,22.374,21.92,22.314,8734188,0
2011-11-14,22.243,22.486,22.094,22.222,7362228,0
2011-11-15,22.108,22.417,21.971,22.268,7555312,0
2011-11-16,22.066,22.162,21.709,21.747,9496132,0
2011-11-17,21.614,21.741,21.097,21.326,9724647,0
2011-11-18,21.472,21.695,21.223,21.523,10167019,0
2011-11-21,21.264,21.389,20.838,21.132,7919484,0
2011-11-22,21.163,21.495,21.116,21.267,8230909,0
2011-11-23,21.058,21.346,21.003,21.103,8042870,0
2011-11-25,21.041,21.32,20.952,20.952,3744179,0
2011-11-28,21.365,22.24,21.33,22.027,16628664,0
2011-11-29,22.107,22.147,21.886,22.017,11851112,0
2011-11-30,22.529,22.629,22.03,22.321,14486975,0
2011-12-01,22.214,22.443,22.017,22.188,10259864,0
2011-12-02,22.312,22.529,22.25,22.421,10143794,0
2011-12-05,22.533,22.71,22.35,22.503,9485930,0
2011-12-06,22.642,22.652,22.355,22.421,7452124,0
2011-12-07,22.545,22.595,22.19,22.338,12023119,0
2011-12-08,22.27,22.475,22.131,22.172,10072868,0
2011-12-09,22.242,22.887,22.2,22.755,13281289,0
2011-12-12,22.675,22.772,22.312,22.585,11644552,0
2011-12-13,22.628,22.781,21.993,22.142,11468272,0
2011-12-14,22.124,22.299,21.839,21.989,10147273,0
2011-12-15,22.233,22.303,21.761,21.916,11357752,0
2011-12-16,22.079,22.15,21.794,21.82,13717163,0
2011-12-19,21.877,21.93,21.679,21.753,9397549,0
2011-12-20,22.011,22.34,21.639,21.812,19356632,0
2011-12-21,22.324,22.663,21.966,22.445,26832631,0
2011-12-22,22.501,22.501,21.956,22.089,12543493,0
2011-12-23,22.174,22.58,22.077,22.573,7663046,0
2011-12-27,22.592,22.829,22.482,22.776,6918442,0
2011-12-28,22.813,22.829,22.429,22.465,7327959,0
2011-12-29,22.492,22.811,22.478,22.703,9163804,0
2011-12-30,22.677,22.723,22.45,22.45,7093036,0
2012-01-03,22.681,22.827,22.526,22.553,11745696,0
2012-01-04,22.529,23.007,22.482,22.881,10131897,0
2012-01-05,22.729,22.964,22.597,22.866,9007713,0
2012-01-06,22.813,22.946,22.717,22.827,8329062,0
2012-01-09,22.855,23.046,22.76,22.911,10780792,0
2012-01-10,23.018,23.046,22.755,22.938,10530767,0
2012-01-11,22.893,22.969,22.781,22.861,7515369,0
2012-01-12,22.897,23.096,22.77,23.087,8066615,0
2012-01-13,22.909,23.046,22.839,22.9,7011841,0
2012-01-17,22.987,23.165,22.841,23.118,8845498,0
2012-01-18,23.018,23.556,22.993,23.495,13177539,0
2012-01-19,23.46,23.753,23.417,23.665,9828585,0
2012-01-20,23.65,23.761,23.533,23.707,9604561,0
2012-01-23,23.742,23.988,23.568,23.659,8939427,0
2012-01-24,23.587,23.849,23.533,23.809,7044563,0
2012-01-25,23.742,24.062,23.737,24.043,12216930,0
2012-01-26,24.017,24.046,23.715,23.829,8079182,0
2012-01-27,23.795,23.908,23.645,23.786,7441817,0
2012-01-30,23.629,24.264,23.497,24.084,12762390,0
2012-01-31,24.359,24.446,24.1,24.224,26563026,0
2012-02-01,24.323,24.419,24.164,24.167,10732434,0
2012-02-02,24.227,24.273,23.894,23.953,10058882,0
2012-02-03,24.111,24.227,24.017,24.111,14157521,0
2012-02-06,24.031,24.194,23.92,24.102,6686465,0
2012-02-07,24.046,24.389,23.986,24.281,5614115,0
2012-02-08,24.46,24.846,24.347,24.678,11958327,0
2012-02-09,24.635,24.734,24.513,24.638,6275544,0
2012-02-10,24.477,24.597,24.404,24.555,6664712,0
2012-02-13,24.646,24.678,24.371,24.512,6305260,0
2012-02-14,24.402,24.842,24.296,24.84,10221513,0
2012-02-15,24.915,25.073,24.765,24.833,10662423,0
2012-02-16,24.803,25.025,24.588,24.73,7145289,0
2012-02-17,24.864,25.037,24.758,24.851,7466661,0
2012-02-21,24.831,24.968,24.392,24.448,7843677,0
2012-02-22,24.498,24.75,24.456,24.631,6694045,0
2012-02-23,24.676,24.856,24.586,24.726,6289602,0
2012-02-24,24.718,24.833,24.607,24.761,5017606,0
2012-02-27,24.666,25.09,24.586,24.966,6522083,0
2012-02-28,25.041,25.073,24.813,25.025,5417002,0
2012-02-29,25.045,25.224,24.911,25.139,7607548,0
2012-03-01,25.322,25.471,25.248,25.368,7562595,0
2012-03-02,25.399,25.491,25.231,25.415,7499525,0
2012-03-05,25.406,25.635,25.314,25.533,7672718,0
2012-03-06,25.374,25.528,25.004,25.089,8436509,0
2012-03-07,25.116,25.28,25.079,25.145,8211132,0
2012-03-08,25.275,25.359,25.164,25.22,4882703,0
2012-03-09,25.307,25.745,25.291,25.704,10496844,0
2012-03-12,25.53,25.691,25.382,25.583,9849050,0
2012-03-13,25.709,25.907,25.604,25.887,10194934,0
2012-03-14,25.922,25.999,25.748,25.779,7971175,0
2012-03-15,25.876,25.962,25.782,25.881,7805269,0
2012-03-16,25.883,26.127,25.842,25.996,15455419,0
2012-03-19,26.154,26.3,25.935,26.207,11123697,0
2012-03-20,26.198,26.405,26.115,26.117,11425041,0
2012-03-21,26.227,26.341,25.798,25.814,16161510,0
2012-03-22,25.736,26.091,25.495,25.942,21877312,0
2012-03-23,25.993,26.061,24.791,25.108,28354588,0
2012-03-26,25.215,25.429,25.176,25.371,13383799,0
2012-03-27,25.408,25.517,25.176,25.215,10835772,0
2012-03-28,25.152,25.228,24.842,25.063,9882538,0
2012-03-29,24.846,25.241,24.846,25.208,8442794,0
2012-03-30,25.333,25.519,25.208,25.344,9917949,0
2012-04-02,25.341,25.672,25.241,25.481,10468990,0
2012-04-03,25.431,25.685,25.314,25.681,9443112,0
2012-04-04,25.511,25.685,25.401,25.592,9483752,0
2012-04-05,25.484,25.834,25.477,25.779,6227560,0
2012-04-09,25.417,25.944,25.391,25.872,12717001,0
2012-04-10,25.822,25.828,24.758,24.883,18038228,0
2012-04-11,25.172,25.423,25.119,25.303,12872282,0
2012-04-12,25.278,25.406,25.049,25.394,12359141,0
2012-04-13,25.441,25.626,25.309,25.429,6162447,0
2012-04-16,25.493,25.683,25.401,25.571,7631629,0
2012-04-17,25.68,25.71,25.524,25.672,6173345,0
2012-04-18,25.557,25.933,25.489,25.842,8743780,0
2012-04-19,25.858,25.933,25.484,25.62,8586016,0
2012-04-20,25.65,26.048,25.65,25.89,9946772,0
2012-04-23,25.672,25.704,25.399,25.654,6797542,0
2012-04-24,25.474,25.657,24.856,24.951,14177039,0
2012-04-25,25.049,25.491,24.993,25.484,8971943,0
2012-04-26,25.484,25.885,25.413,25.792,6662591,0
2012-04-27,25.731,26.074,25.667,25.86,9530645,0
2012-04-30,25.944,26.178,25.944,26.147,10216863,0
2012-05-01,26.157,26.178,25.826,26.015,10872436,0
2012-05-02,25.954,26.774,25.954,26.712,11319420,0
2012-05-03,26.695,26.834,26.531,26.741,11060978,0
2012-05-04,26.622,26.657,26.07,26.133,7706830,0
2012-05-07,26.039,26.249,25.991,26.043,7341336,0
2012-05-08,25.664,25.745,24.907,25.413,15040007,0
2012-05-09,25.109,25.448,25.028,25.28,9672392,0
2012-05-10,25.484,25.597,25.064,25.139,10116973,0
2012-05-11,25.055,25.547,24.93,25.304,6768730,0
2012-05-14,25.161,25.35,24.996,25.119,6028630,0
2012-05-15,25.082,25.479,25.012,25.061,7623419,0
2012-05-16,25.182,25.458,24.828,25.01,10658518,0
2012-05-17,25.01,25.01,24.371,24.386,8484843,0
2012-05-18,24.635,25.19,24.56,24.644,16947482,0
2012-05-21,24.615,25.093,24.615,25.063,9663129,0
2012-05-22,25.065,25.511,25.055,25.347,10924592,0
2012-05-23,25.188,25.477,24.819,25.129,9105512,0
2012-05-24,25.172,25.391,24.959,25.119,8801005,0
2012-05-25,25.224,25.522,25.153,25.426,7153586,0
2012-05-29,25.597,25.926,25.509,25.926,9342688,0
2012-05-30,25.614,25.786,25.298,25.384,11078058,0
2012-05-31,25.444,25.526,25.013,25.368,11509949,0
2012-06-01,24.925,24.987,24.43,24.53,9995464,0
2012-06-04,24.519,24.652,24.186,24.553,10875639,0
2012-06-05,24.46,24.802,24.388,24.742,9789781,0
2012-06-06,24.88,25.115,24.795,25.109,7590467,0
2012-06-07,25.314,25.417,24.917,25.176,7536269,0
2012-06-08,25.181,25.507,24.93,25.477,7733399,0
2012-06-11,25.59,25.774,25.186,25.2,6670865,0
2012-06-12,25.23,25.481,25.031,25.233,10830665,0
2012-06-13,25.141,25.217,23.75,23.972,24273762,0
2012-06-14,24.264,24.264,23.301,23.455,25640852,0
2012-06-15,23.509,23.921,23.349,23.86,17962355,0
2012-06-18,23.809,23.856,23.481,23.779,13493823,0
2012-06-19,23.788,24.072,23.762,23.812,9220161,0
2012-06-20,24.078,24.088,23.598,23.734,13689642,0
2012-06-21,23.746,24.028,23.107,23.136,17114549,0
2012-06-22,23.194,23.339,23.048,23.31,16382773,0
2012-06-25,23.071,23.155,22.677,22.855,12754682,0
2012-06-26,22.926,23.184,22.817,23.089,10212775,0
2012-06-27,23.095,23.36,22.864,23.008,9886528,0
2012-06-28,22.873,23.095,22.475,22.722,25360298,0
2012-06-29,20.6,21.223,19.956,20.586,92079463,0
2012-07-02,20.728,20.987,20.645,20.836,25056067,0
2012-07-03,20.958,21.247,20.697,21.217,15998395,0
2012-07-05,21.269,21.739,21.235,21.623,23727765,0
2012-07-06,21.485,21.629,21.286,21.43,17293393,0
2012-07-09,21.39,21.503,21.106,21.171,14828905,0
2012-07-10,21.247,21.573,21.247,21.409,15488609,0
2012-07-11,21.497,21.669,21.223,21.637,18537923,0
2012-07-12,21.555,21.632,21.155,21.531,15955425,0
2012-07-13,21.637,22.112,21.583,22.037,12182339,0
2012-07-16,22,22.021,21.784,21.815,12456220,0
2012-07-17,21.688,21.909,21.552,21.753,11364006,0
2012-07-18,21.69,22.264,21.569,22.191,11688119,0
2012-07-19,22.326,22.507,22.07,22.34,11578542,0
2012-07-20,22.21,22.278,21.82,21.828,12768257,0
2012-07-23,21.585,21.869,21.42,21.776,9188572,0
2012-07-24,21.869,22.029,21.672,21.801,8854039,0
2012-07-25,21.936,22.102,21.833,21.928,8789387,0
2012-07-26,22.158,22.722,22.112,22.648,15740820,0
2012-07-27,22.705,22.852,22.429,22.754,11107950,0
2012-07-30,22.731,22.923,22.393,22.478,9714825,0
2012-07-31,22.288,22.414,21.867,21.89,13933237,0
2012-08-01,21.928,22.122,21.753,21.81,10228021,0
2012-08-02,21.569,21.807,21.35,21.702,11152567,0
2012-08-03,21.953,22.194,21.897,22.177,9591513,0
2012-08-06,22.215,22.453,22.196,22.399,6739173,0
2012-08-07,22.431,22.792,22.431,22.553,8862152,0
2012-08-08,22.462,22.562,22.326,22.49,8820417,0
2012-08-09,22.426,22.505,22.259,22.293,10569084,0
2012-08-10,22.196,22.274,22.122,22.16,9896994,0
2012-08-13,22.116,22.492,22.011,22.478,7334740,0
2012-08-14,22.541,22.546,22.208,22.258,11725332,0
2012-08-15,22.256,22.438,22.084,22.095,11157741,0
2012-08-16,22.092,22.369,21.909,22.227,14863754,0
2012-08-17,22.286,22.622,22.239,22.574,13107373,0
2012-08-20,22.564,22.693,22.417,22.459,7933018,0
2012-08-21,22.496,22.576,22.316,22.478,8972043,0
2012-08-22,22.462,22.51,22.322,22.459,6893671,0
2012-08-23,22.438,22.507,22.264,22.384,7208410,0
2012-08-24,22.381,22.778,22.381,22.715,10408687,0
2012-08-27,22.729,22.806,22.536,22.615,7378521,0
2012-08-28,22.562,23.284,22.478,23.187,17559530,0
2012-08-29,23.207,23.215,23.031,23.143,10093257,0
2012-08-30,23.04,23.179,22.955,23.007,7456677,0
2012-08-31,23.083,23.189,22.819,22.915,8634557,0
2012-09-04,22.875,23.04,22.651,22.892,8060935,0
2012-09-05,22.952,23.015,22.823,22.913,6678903,0
2012-09-06,23.007,23.43,22.941,23.41,9655681,0
2012-09-07,23.378,23.477,23.272,23.371,7426146,0
2012-09-10,23.362,23.747,23.309,23.546,9217018,0
2012-09-11,23.403,23.58,23.328,23.461,10451727,0
2012-09-12,23.499,23.752,23.398,23.736,9769619,0
2012-09-13,23.386,23.489,23.13,23.35,18402705,0
2012-09-14,23.282,23.325,22.569,22.746,24314658,0
2012-09-17,22.669,23.081,22.616,23.06,9961852,0
2012-09-18,22.995,23.124,22.847,23,14446619,0
2012-09-19,23.59,23.655,22.971,22.986,19832712,0
2012-09-20,23.16,23.16,22.684,22.766,13649554,0
2012-09-21,22.957,22.957,22.642,22.717,14516923,0
2012-09-24,22.502,22.677,22.125,22.435,12559828,0
2012-09-25,22.404,22.677,22.361,22.378,16986846,0
2012-09-26,22.358,22.644,22.202,22.475,12603379,0
2012-09-27,22.549,22.746,22.278,22.596,20512231,0
2012-09-28,21.902,22.64,21.839,22.34,29056459,0
2012-10-01,22.34,22.642,22.27,22.49,11764761,0
2012-10-02,22.611,22.642,22.261,22.348,12008364,0
2012-10-03,22.34,22.487,22.036,22.077,15689457,0
2012-10-04,22.202,22.586,22.125,22.569,13872240,0
2012-10-05,22.63,22.72,22.328,22.411,9821703,0
2012-10-08,22.363,22.546,22.301,22.358,5988183,0
2012-10-09,22.34,22.521,22.218,22.238,10386512,0
2012-10-10,22.328,22.469,22.159,22.176,7656809,0
2012-10-11,22.27,22.471,22.25,22.337,8430707,0
2012-10-12,22.368,22.469,22.202,22.224,6943324,0
2012-10-15,22.282,22.553,22.214,22.504,7995667,0
2012-10-16,22.66,22.974,22.63,22.887,10634157,0
2012-10-17,22.809,23.068,22.809,22.965,7568763,0
2012-10-18,22.995,23.083,22.836,22.965,8282298,0
2012-10-19,22.957,23.091,22.62,22.701,9921898,0
2012-10-22,22.459,22.677,22.083,22.238,9551543,0
2012-10-23,22.087,22.182,21.83,21.845,9967749,0
2012-10-24,22.064,22.08,21.763,21.862,10565719,0
2012-10-25,21.9,22.008,21.45,21.492,10642302,0
2012-10-26,21.438,21.499,21.259,21.455,13217496,0
2012-10-31,21.432,21.605,21.368,21.507,9693693,0
2012-11-01,21.631,22.502,21.631,22.443,15140952,0
2012-11-02,22.524,22.77,22.24,22.252,7715897,0
2012-11-05,22.255,22.473,22.206,22.421,6237518,0
2012-11-06,22.419,22.627,22.301,22.627,8310866,0
2012-11-07,22.529,22.566,22.27,22.278,8140225,0
2012-11-08,22.23,22.265,21.621,21.621,11099814,0
2012-11-09,21.58,21.888,21.577,21.727,8230243,0
2012-11-12,21.773,21.936,21.651,21.722,6350715,0
2012-11-13,21.645,21.809,21.426,21.528,7696138,0
2012-11-14,21.645,21.645,21.1,21.324,13831046,0
2012-11-15,21.252,21.471,21.198,21.38,8250322,0
2012-11-16,21.638,21.83,21.511,21.794,12735378,0
2012-11-19,22.005,22.675,21.998,22.669,11112448,0
2012-11-20,22.669,22.717,22.423,22.504,9668931,0
2012-11-21,22.492,22.555,22.351,22.502,7821158,0
2012-11-23,22.596,22.775,22.566,22.772,3560473,0
2012-11-26,22.473,22.991,22.45,22.986,12803376,0
2012-11-27,22.608,23.068,22.608,22.833,9067533,0
2012-11-28,22.736,23.34,22.736,23.332,9149434,0
2012-11-29,23.437,23.615,23.254,23.294,10349593,0
2012-11-30,23.172,23.189,22.809,22.943,13463911,0
2012-12-03,23.017,23.28,22.852,22.962,9228003,0
2012-12-04,23.007,23.155,22.885,22.989,7465057,0
2012-12-05,23.048,23.086,22.738,22.991,7220902,0
2012-12-06,22.991,23.276,22.934,23.214,9654148,0
2012-12-07,23.331,23.35,23.052,23.254,7861970,0
2012-12-10,23.273,23.425,23.11,23.135,7712209,0
2012-12-11,23.115,23.469,23.079,23.447,9768667,0
2012-12-12,23.446,23.587,23.256,23.401,11294571,0
2012-12-13,23.374,23.485,22.889,22.957,7892269,0
2012-12-14,22.911,23.091,22.844,22.858,9180322,0
2012-12-17,22.93,23.137,22.833,23.112,8883333,0
2012-12-18,23.132,23.348,23.052,23.334,8343758,0
2012-12-19,23.334,23.401,23.062,23.065,8350989,0
2012-12-20,23.165,23.364,22.93,23.352,12682158,0
2012-12-21,24.176,24.88,23.86,24.79,29573965,0
2012-12-24,24.664,25.057,24.616,24.909,6358785,0
2012-12-26,24.555,24.766,24.149,24.215,8575464,0
2012-12-27,24.161,24.504,24.026,24.416,8320339,0
2012-12-28,24.224,24.398,24.055,24.055,6817490,0
2012-12-31,23.98,24.361,23.865,24.342,7214868,0
2013-01-02,24.719,24.756,24.248,24.456,7963051,0
2013-01-03,24.508,24.815,24.426,24.705,7666793,0
2013-01-04,24.766,25.022,24.752,24.946,7200807,0
2013-01-07,24.904,25.04,24.781,24.986,6877911,0
2013-01-08,24.872,24.976,24.621,24.719,7116212,0
2013-01-09,24.8,24.88,24.678,24.742,5861441,0
2013-01-10,24.829,24.946,24.611,24.79,8167226,0
2013-01-11,24.825,25.2,24.678,25.049,10377205,0
2013-01-14,25.092,25.23,25.008,25.092,5939770,0
2013-01-15,25.022,25.356,24.951,25.306,6896814,0
2013-01-16,25.248,25.474,25.115,25.346,5617440,0
2013-01-17,25.375,25.46,25.149,25.23,5155964,0
2013-01-18,25.225,25.273,24.994,25.139,6514970,0
2013-01-22,25.2,25.244,25.025,25.23,6579266,0
2013-01-23,25.069,25.172,24.914,25.045,7185096,0
2013-01-24,25.092,25.417,25.078,25.408,7228758,0
2013-01-25,25.535,26.214,25.469,26.205,13294803,0
2013-01-28,26.135,26.191,25.627,25.709,8519515,0
2013-01-29,25.66,25.691,25.417,25.436,7646827,0
2013-01-30,25.46,25.55,25.268,25.292,6723161,0
2013-01-31,25.297,25.608,25.21,25.498,9693846,0
2013-02-01,25.691,25.814,25.288,25.334,7180190,0
2013-02-04,25.283,25.598,25.239,25.315,5379688,0
2013-02-05,25.446,25.622,25.408,25.422,4798304,0
2013-02-06,25.325,25.652,25.239,25.55,5614111,0
2013-02-07,25.584,25.814,25.507,25.794,5906678,0
2013-02-08,25.743,26.037,25.699,25.752,5406180,0
2013-02-11,26.078,26.371,25.818,26.049,9450547,0
2013-02-12,25.899,26.046,25.847,25.989,4098043,0
2013-02-13,25.961,26.121,25.668,25.738,6416671,0
2013-02-14,25.743,25.942,25.627,25.765,6533148,0
2013-02-15,25.8,26.013,25.719,25.923,7482908,0
2013-02-19,25.894,26.023,25.612,25.695,9022380,0
2013-02-20,25.664,25.784,25.469,25.484,8041687,0
2013-02-21,25.866,25.966,25.531,25.728,9919610,0
2013-02-22,25.757,25.889,25.474,25.695,6205435,0
2013-02-25,25.728,25.942,25.494,25.494,9081050,0
2013-02-26,25.668,25.824,25.446,25.602,6449534,0
2013-02-27,25.55,25.714,25.456,25.637,6644812,0
2013-02-28,25.695,25.915,25.574,25.79,7088017,0
2013-03-01,25.77,25.968,25.66,25.962,8504316,0
2013-03-04,25.834,26,25.766,25.92,5590109,0
2013-03-05,26,26.048,25.82,26,8556544,0
2013-03-06,26.029,26.336,25.905,26.188,6136127,0
2013-03-07,26.236,26.355,26.113,26.151,6002205,0
2013-03-08,26.103,26.155,25.81,25.9,8464653,0
2013-03-11,25.843,25.876,25.652,25.824,7131553,0
2013-03-12,25.43,25.656,25.228,25.333,13033130,0
2013-03-13,25.411,26.043,25.383,25.976,8642254,0
2013-03-14,25.976,26,25.734,25.9,7304182,0
2013-03-15,25.891,25.976,25.71,25.943,8585603,0
2013-03-18,25.776,25.885,25.612,25.652,5364466,0
2013-03-19,25.71,25.78,25.354,25.493,6998123,0
2013-03-20,25.607,25.991,25.602,25.968,8388023,0
2013-03-21,25.8,25.92,25.35,25.383,16781641,0
2013-03-22,27.468,28.532,27.406,28.193,40822479,0
2013-03-25,28.126,28.405,27.955,28.206,14060149,0
2013-03-26,28.108,28.238,27.893,28.164,9449951,0
2013-03-27,27.983,28.083,27.535,27.681,11030586,0
2013-03-28,27.922,28.093,27.681,27.945,8039334,0
2013-04-01,27.945,28.032,27.459,27.589,7359173,0
2013-04-02,27.641,28.126,27.637,27.893,9851059,0
2013-04-03,28.036,28.193,27.733,27.898,8052789,0
2013-04-04,27.819,28.178,27.819,28.103,5278380,0
2013-04-05,27.743,27.96,27.623,27.926,6535833,0
2013-04-08,27.889,28.39,27.856,28.39,8460642,0
2013-04-09,28.331,28.476,28.08,28.364,7052578,0
2013-04-10,28.386,28.676,28.376,28.551,6283316,0
2013-04-11,28.589,29.069,28.561,28.982,9279946,0
2013-04-12,28.922,28.997,28.618,28.69,5848636,0
2013-04-15,28.633,28.855,28.258,28.258,7047147,0
2013-04-16,28.429,28.666,28.258,28.653,6293094,0
2013-04-17,28.496,29.036,28.419,28.842,11019649,0
2013-04-18,28.902,28.982,28.272,28.501,6351902,0
2013-04-19,28.69,28.906,28.541,28.851,7151342,0
2013-04-22,28.932,29.122,28.713,29.059,6301503,0
2013-04-23,29.182,29.33,29.002,29.21,6461544,0
2013-04-24,29.291,29.363,29.079,29.14,4400484,0
2013-04-25,29.182,29.593,29.159,29.394,4622857,0
2013-04-26,29.439,29.583,29.163,29.311,5095822,0
2013-04-29,29.363,29.747,29.182,29.66,6171726,0
2013-04-30,29.709,30.2,29.676,30.12,10663412,0
2013-05-01,30.102,30.446,29.93,30.006,8366317,0
2013-05-02,30.073,30.107,29.811,29.986,5917906,0
2013-05-03,30.157,30.763,30.157,30.57,7340287,0
2013-05-06,30.499,30.57,30.206,30.29,5016919,0
2013-05-07,30.4,30.484,30.22,30.266,6649613,0
2013-05-08,30.166,30.366,30.152,30.262,6609777,0
2013-05-09,30.262,30.56,30.142,30.186,4681019,0
2013-05-10,30.244,30.689,30.152,30.669,7018064,0
2013-05-13,30.552,30.689,30.46,30.617,3991375,0
2013-05-14,30.56,31.247,30.56,31.213,8739249,0
2013-05-15,31.151,31.257,30.997,31.175,5584084,0
2013-05-16,31.143,31.29,30.385,30.518,8118600,0
2013-05-17,30.533,30.992,30.499,30.934,6566807,0
2013-05-20,30.91,31.019,30.807,30.939,5767923,0
2013-05-21,30.944,30.997,30.773,30.891,6829411,0
2013-05-22,30.896,31.053,30.352,30.523,8758213,0
2013-05-23,30.3,30.38,29.877,29.991,9108986,0
2013-05-24,29.679,29.775,29.155,29.737,7937153,0
2013-05-28,30.107,30.362,29.855,29.969,8218355,0
2013-05-29,29.794,29.916,29.549,29.804,5829192,0
2013-05-30,29.912,30.079,29.646,29.655,6266343,0
2013-05-31,29.551,30.001,29.301,29.301,7860113,0
2013-06-03,29.269,29.972,29.038,29.949,10672324,0
2013-06-04,30.053,30.207,29.606,29.83,7141404,0
2013-06-05,29.746,29.906,29.269,29.342,6530095,0
2013-06-06,29.337,29.543,29.086,29.536,5010860,0
2013-06-07,29.688,29.977,29.578,29.816,5611076,0
2013-06-10,29.892,30.163,29.811,29.955,5766529,0
2013-06-11,29.602,29.906,29.448,29.532,5829869,0
2013-06-12,29.732,29.732,29.153,29.18,5726897,0
2013-06-13,29.129,29.423,28.999,29.347,8246391,0
2013-06-14,29.284,29.651,29.274,29.408,5495219,0
2013-06-17,29.641,29.804,29.375,29.433,7905542,0
2013-06-18,29.385,29.578,29.279,29.532,9545000,0
2013-06-19,29.526,29.622,29.333,29.342,9705497,0
2013-06-20,29.143,29.284,28.814,28.881,10338027,0
2013-06-21,28.898,29.166,28.541,28.782,10622639,0
2013-06-24,28.585,28.752,28.087,28.486,9985269,0
2013-06-25,28.709,28.98,28.486,28.695,11471371,0
2013-06-26,28.918,29.516,28.885,29.388,11974013,0
2013-06-27,29.873,30.053,29.522,29.612,12849703,0
2013-06-28,29.433,30.443,28.595,30.259,28220420,0
2013-07-01,30.382,30.691,29.553,29.616,15151895,0
2013-07-02,29.428,29.972,29.413,29.756,7789145,0
2013-07-03,29.573,29.906,29.507,29.868,3553802,0
2013-07-05,30.012,30.329,30.006,30.24,5428563,0
2013-07-08,30.41,30.724,30.163,30.278,7347801,0
2013-07-09,30.41,30.545,30.125,30.378,7354760,0
2013-07-10,30.368,30.368,30.089,30.221,5368314,0
2013-07-11,30.505,30.619,30.143,30.278,7521590,0
2013-07-12,30.236,30.329,30.168,30.254,4655525,0
2013-07-15,30.153,30.245,30.053,30.103,6062981,0
2013-07-16,30.002,30.158,29.684,29.794,7216811,0
2013-07-17,29.746,30.254,29.732,30.093,6574081,0
2013-07-18,30.05,30.305,29.886,30.089,4721175,0
2013-07-19,30.053,30.216,29.972,30.103,6228729,0
2013-07-22,29.987,30.207,29.859,30.073,5873288,0
2013-07-23,30.182,30.212,30.002,30.026,4513701,0
2013-07-24,30.026,30.139,29.732,29.761,4951249,0
2013-07-25,29.816,29.882,29.553,29.693,9376978,0
2013-07-26,29.486,29.746,29.477,29.713,5806776,0
2013-07-29,29.578,29.835,29.578,29.799,5340920,0
2013-07-30,29.771,29.982,29.766,29.865,6734595,0
2013-07-31,29.992,30.172,29.826,29.896,8904105,0
2013-08-01,30.05,31.413,30.05,31.348,16650306,0
2013-08-02,31.358,31.651,31.08,31.502,7911457,0
2013-08-05,31.455,31.618,31.435,31.552,4433173,0
2013-08-06,31.507,31.765,31.304,31.618,6570341,0
2013-08-07,31.426,31.474,31.175,31.184,6206121,0
2013-08-08,31.391,31.574,31.257,31.386,5321654,0
2013-08-09,31.324,31.714,31.285,31.507,5939768,0
2013-08-12,31.403,31.647,31.386,31.603,4631788,0
2013-08-13,31.651,31.718,31.213,31.271,4524108,0
2013-08-14,31.138,31.199,30.521,30.577,6273450,0
2013-08-15,30.305,30.41,30.012,30.168,6553378,0
2013-08-16,30.143,30.558,30.098,30.245,5536190,0
2013-08-19,30.268,30.938,30.172,30.748,8111817,0
2013-08-20,30.672,31.223,30.558,30.71,8068978,0
2013-08-21,30.682,30.881,30.429,30.472,5019721,0
2013-08-22,30.458,30.968,30.364,30.819,5320159,0
2013-08-23,30.968,30.992,30.364,30.511,8464878,0
2013-08-26,30.505,30.662,30.373,30.373,5772124,0
2013-08-27,30.059,30.288,29.835,29.845,5125320,0
2013-08-28,29.804,30.268,29.771,30.113,6360957,0
2013-08-29,30.031,30.444,29.976,30.263,4824267,0
2013-08-30,30.374,30.411,29.843,29.949,6136496,0
2013-09-03,30.324,30.94,30.273,30.65,8614608,0
2013-09-04,30.669,31.222,30.655,31.051,7449724,0
2013-09-05,30.99,31.265,30.842,31.169,5528736,0
2013-09-06,31.178,31.251,30.593,30.98,4858713,0
2013-09-09,31.017,31.271,30.956,31.178,4350383,0
2013-09-10,31.798,31.932,31.445,31.856,14036372,0
2013-09-11,31.932,32.333,31.856,32.223,9559230,0
2013-09-12,32.4,32.848,32.323,32.456,8652144,0
2013-09-13,32.372,32.486,32.034,32.376,6905991,0
2013-09-16,32.778,32.81,32.376,32.51,5607572,0
2013-09-17,32.505,32.738,32.409,32.571,8130527,0
2013-09-18,32.404,33.302,32.386,33.125,8964851,0
2013-09-19,33.306,33.637,32.804,33.135,15341333,0
2013-09-20,33.08,33.135,32.466,33.072,38985238,0
2013-09-23,32.947,33.159,32.437,32.887,11559589,0
2013-09-24,33.105,33.239,32.987,33.1,7768415,0
2013-09-25,33.1,33.149,32.772,32.857,8267976,0
2013-09-26,33.006,33.607,32.967,33.534,14344785,0
2013-09-27,35.669,35.875,34.968,35.108,32719693,0
2013-09-30,34.469,34.884,34.402,34.63,15519139,0
2013-10-01,34.822,34.921,34.335,34.526,10950526,0
2013-10-02,34.345,34.449,34.131,34.272,9178532,0
2013-10-03,34.272,34.563,33.878,34.156,7493005,0
2013-10-04,34.215,34.493,34.002,34.394,7517750,0
2013-10-07,34.046,34.311,33.992,34.011,5425749,0
2013-10-08,34.068,34.626,33.459,33.505,7889414,0
2013-10-09,33.619,34.072,33.352,33.797,9735097,0
2013-10-10,34.398,35.017,34.297,35.012,11647117,0
2013-10-11,35.026,35.152,34.746,35.021,11318613,0
2013-10-14,34.779,35.359,34.698,35.306,6502218,0
2013-10-15,35.232,35.456,34.997,35.142,8342494,0
2013-10-16,35.321,35.574,35.146,35.529,9182761,0
2013-10-17,35.446,35.588,35.316,35.538,9842310,0
2013-10-18,35.541,36.228,35.407,36.2,10310253,0
2013-10-21,36.18,36.408,35.993,36.276,10479980,0
2013-10-22,36.127,36.466,36.003,36.213,7151320,0
2013-10-23,36.013,36.205,35.81,36.023,4994631,0
2013-10-24,36.047,36.127,35.87,35.999,5901822,0
2013-10-25,36.023,36.404,35.923,36.09,7232490,0
2013-10-28,36.112,36.223,35.932,35.999,6447567,0
2013-10-29,36.127,36.32,36.013,36.19,4405928,0
2013-10-30,36.523,36.658,36.209,36.294,6622877,0
2013-10-31,36.252,36.362,35.822,36.117,8583401,0
2013-11-01,36.137,36.438,36.067,36.261,4427613,0
2013-11-04,36.39,36.49,36.057,36.408,3785521,0
2013-11-05,36.252,36.861,36.177,36.806,6642103,0
2013-11-06,37.025,37.025,36.304,36.595,4137787,0
2013-11-07,36.837,36.852,36.071,36.09,6555680,0
2013-11-08,36.037,36.777,36.033,36.767,6105592,0
2013-11-11,36.852,36.88,36.575,36.787,3695045,0
2013-11-12,36.709,36.833,36.423,36.648,4538984,0
2013-11-13,36.49,37.133,36.452,37.115,5036376,0
2013-11-14,37.295,37.572,37.133,37.49,4996734,0
2013-11-15,37.373,37.796,37.305,37.768,6055545,0
2013-11-18,37.854,37.854,37.344,37.461,5970901,0
2013-11-19,37.383,37.485,36.972,37.097,6757545,0
2013-11-20,37.185,37.471,37.057,37.109,6180417,0
2013-11-21,37.101,37.29,36.905,37.229,4899310,0
2013-11-22,37.407,37.653,37.177,37.6,7378844,0
2013-11-25,37.692,37.954,37.606,37.726,4806945,0
2013-11-26,38.03,38.079,37.74,37.949,7719371,0
2013-11-27,37.992,38.059,37.707,37.82,3916480,0
2013-11-29,37.939,38.025,37.702,37.731,3644656,0
2013-12-02,37.886,38.207,37.626,37.707,6783335,0
2013-12-03,37.61,37.895,37.471,37.726,5379387,0
2013-12-04,37.616,37.748,37.31,37.576,5068957,0
2013-12-05,37.658,37.825,37.485,37.639,5761883,0
2013-12-06,37.959,38.088,37.787,38.073,4083881,0
2013-12-09,38.105,38.263,37.982,38.035,4508903,0
2013-12-10,37.83,37.977,37.721,37.768,5656853,0
2013-12-11,37.626,37.673,36.581,36.635,13959812,0
2013-12-12,36.787,36.787,36.069,36.456,11318788,0
2013-12-13,36.513,36.723,36.462,36.537,7906360,0
2013-12-16,36.783,36.872,36.48,36.556,10175983,0
2013-12-17,36.797,36.945,36.537,36.709,14635867,0
2013-12-18,36.823,37.579,36.802,37.566,11309718,0
2013-12-19,37.575,37.662,37.187,37.427,11013867,0
2013-12-20,37.036,37.159,36.652,36.987,21375253,0
2013-12-23,36.867,37.036,36.676,36.876,9803969,0
2013-12-24,36.929,37.207,36.925,37.139,2909289,0
2013-12-26,37.178,37.522,37.159,37.394,4819571,0
2013-12-27,37.662,37.786,37.317,37.381,4851867,0
2013-12-30,37.264,37.73,37.264,37.656,4484270,0
2013-12-31,37.672,37.757,37.469,37.609,4293631,0
2014-01-02,37.376,37.701,37.27,37.419,5562318,0
2014-01-03,37.376,37.604,37.283,37.317,5851664,0
2014-01-06,37.528,37.588,37.021,37.031,6320920,0
2014-01-07,37.164,37.302,37.021,37.059,7076975,0
2014-01-08,37.064,37.278,36.792,36.867,7211591,0
2014-01-09,37.026,37.045,36.709,36.867,6548418,0
2014-01-10,36.823,36.992,36.682,36.787,5346415,0
2014-01-13,36.743,36.787,35.868,35.953,8639869,0
2014-01-14,35.916,36.031,35.7,35.949,8163748,0
2014-01-15,35.987,36.217,35.935,36.074,6118892,0
2014-01-16,35.977,36.05,35.557,35.768,5068584,0
2014-01-17,35.608,35.744,35.093,35.098,10300258,0
2014-01-21,35.457,35.676,35.108,35.268,13745164,0
2014-01-22,35.371,35.419,35.152,35.152,7763016,0
2014-01-23,34.93,34.997,34.442,34.782,9937820,0
2014-01-24,34.59,34.75,34.26,34.266,9652192,0
2014-01-27,34.391,34.557,34.299,34.386,11931612,0
2014-01-28,34.571,34.983,34.505,34.773,9481951,0
2014-01-29,34.581,34.707,34.199,34.323,10965971,0
2014-01-30,34.648,35.487,34.614,35.361,10913366,0
2014-01-31,34.907,35.061,34.605,34.84,9045573,0
2014-02-03,34.797,34.812,33.849,33.898,9949148,0
2014-02-04,33.935,34.07,33.638,33.721,7322895,0
2014-02-05,33.667,33.889,33.405,33.765,7703765,0
2014-02-06,33.836,34.562,33.716,34.199,7693925,0
2014-02-07,34.4,34.84,34.313,34.764,7304201,0
2014-02-10,34.782,34.907,34.491,34.754,6723134,0
2014-02-11,34.744,35.462,34.648,35.381,9152369,0
2014-02-12,35.538,35.778,35.312,35.443,6687342,0
2014-02-13,35.307,35.85,35.263,35.808,6449449,0
2014-02-14,35.808,35.953,35.487,35.901,6493701,0
2014-02-18,35.935,36.092,35.82,35.968,6205781,0
2014-02-19,35.681,36.131,35.681,35.782,5647259,0
2014-02-20,35.864,36.227,35.802,36.145,5835566,0
2014-02-21,36.055,36.662,36.041,36.575,9125692,0
2014-02-24,36.63,37.371,36.581,37.226,11595045,0
2014-02-25,37.174,37.551,37.098,37.356,7155920,0
2014-02-26,37.451,37.81,37.451,37.502,8278920,0
2014-02-27,37.418,37.604,37.168,37.427,6878595,0
2014-02-28,37.371,37.757,37.23,37.561,7166461,0
2014-03-03,37.24,37.413,36.721,37.124,6325845,0
2014-03-04,37.691,37.92,37.589,37.715,5901111,0
2014-03-05,37.667,37.706,37.11,37.138,7018398,0
2014-03-06,37.321,37.604,37.11,37.522,5771663,0
2014-03-07,38.021,38.421,37.935,38.117,9308673,0
2014-03-10,37.978,38.07,37.633,37.886,5570528,0
2014-03-11,37.92,38.195,37.691,37.801,5114827,0
2014-03-12,37.464,37.895,37.433,37.882,4479132,0
2014-03-13,38.017,38.246,37.575,37.672,8755804,0
2014-03-14,37.575,37.895,37.326,37.571,6344014,0
2014-03-17,37.835,37.964,37.667,37.886,8943301,0
2014-03-18,37.983,38.415,37.92,38.204,8594188,0
2014-03-19,38.065,38.358,37.686,37.969,6222793,0
2014-03-20,37.872,38.027,37.307,38.027,12966893,0
2014-03-21,36.987,37.087,35.977,36.079,33131722,0
2014-03-24,36.208,36.375,35.772,35.91,10425199,0
2014-03-25,36.146,36.223,35.3,35.33,10974790,0
2014-03-26,35.584,35.738,35.124,35.124,8905218,0
2014-03-27,35.169,35.546,35.023,35.174,8503810,0
2014-03-28,35.295,35.556,35.154,35.276,6240305,0
2014-03-31,35.501,35.588,35.234,35.431,6625360,0
2014-04-01,35.511,35.872,35.511,35.685,7718712,0
2014-04-02,35.84,35.977,35.65,35.758,7935480,0
2014-04-03,35.86,36.065,35.412,35.495,8603853,0
2014-04-04,35.675,35.738,34.789,34.94,10140221,0
2014-04-07,34.927,34.989,33.867,33.976,14439894,0
2014-04-08,34.644,35.071,34.491,34.98,13194805,0
2014-04-09,35.144,35.305,34.793,35.286,7377864,0
2014-04-10,35.389,35.578,34.659,34.756,8730853,0
2014-04-11,34.539,34.86,34.166,34.18,9065863,0
2014-04-14,34.396,34.76,34.202,34.722,7571209,0
2014-04-15,34.722,34.955,34.41,34.673,8106445,0
2014-04-16,34.931,35.105,34.779,35.066,4807664,0
2014-04-17,35.184,35.704,35.159,35.515,9423798,0
2014-04-21,35.455,35.529,35.174,35.451,7099988,0
2014-04-22,35.359,35.834,35.359,35.665,5353136,0
2014-04-23,35.758,35.91,35.505,35.546,4934905,0
2014-04-24,35.511,35.675,35.066,35.207,7071513,0
2014-04-25,35.063,35.354,34.783,34.875,6755485,0
2014-04-28,35.194,35.35,34.108,34.381,11927957,0
2014-04-29,34.447,34.885,34.372,34.77,6499778,0
2014-04-30,34.697,35.047,34.582,34.993,6435472,0
2014-05-01,34.927,35.202,34.822,34.98,5021940,0
2014-05-02,34.985,35.27,34.94,35.013,4219517,0
2014-05-05,34.827,35.225,34.663,35.159,4852563,0
2014-05-06,35.013,35.1,34.64,34.659,4779073,0
2014-05-07,34.88,34.936,34.313,34.624,5842462,0
2014-05-08,34.673,35.189,34.659,35.043,8302211,0
2014-05-09,34.955,35.295,34.87,35.234,5020657,0
2014-05-12,35.315,35.816,35.197,35.802,6917085,0
2014-05-13,35.816,35.977,35.752,35.782,4721538,0
2014-05-14,35.729,35.812,35.258,35.295,6548468,0
2014-05-15,35.216,35.315,34.716,34.989,6295250,0
2014-05-16,34.999,35.475,34.936,35.471,5604481,0
2014-05-19,35.511,35.762,35.369,35.734,4880203,0
2014-05-20,35.52,35.546,35.071,35.144,6171863,0
2014-05-21,35.202,35.621,35.144,35.598,4869527,0
2014-05-22,35.704,35.943,35.501,35.92,5072153,0
2014-05-23,35.997,36.613,35.958,36.385,7645522,0
2014-05-27,36.693,36.865,36.563,36.75,6981418,0
2014-05-28,36.827,36.866,36.534,36.702,4934556,0
2014-05-29,36.67,36.88,36.563,36.755,4143150,0
2014-05-30,36.765,37.021,36.716,37.011,5392919,0
2014-06-02,37.049,37.049,36.716,36.919,3975803,0
2014-06-03,36.775,36.866,36.324,36.356,7058584,0
2014-06-04,36.304,36.745,36.294,36.636,7643950,0
2014-06-05,36.721,36.832,36.245,36.511,7632137,0
2014-06-06,36.65,36.992,36.645,36.683,6896683,0
2014-06-09,36.622,37.011,36.622,36.895,5195320,0
2014-06-10,36.736,37.016,36.688,36.721,5353918,0
2014-06-11,36.438,36.476,36.044,36.159,9610893,0
2014-06-12,36.184,36.304,35.89,35.979,6576268,0
2014-06-13,35.966,36.059,35.198,35.908,8013100,0
2014-06-16,35.96,36.236,35.804,35.875,6786347,0
2014-06-17,35.979,36.169,35.731,36.135,6361174,0
2014-06-18,36.207,36.745,35.956,36.674,10236673,0
2014-06-19,36.781,36.79,36.194,36.4,5171900,0
2014-06-20,36.617,36.636,36.115,36.139,11829961,0
2014-06-23,36.139,36.385,35.804,36.308,9423178,0
2014-06-24,36.28,36.558,36.059,36.083,7914191,0
2014-06-25,36.106,36.832,36.106,36.8,7450083,0
2014-06-26,36.847,37.011,36.414,36.987,10888484,0
2014-06-27,37.81,38.089,37.383,37.383,18848616,0
2014-06-30,37.299,37.406,37.098,37.319,8872005,0
2014-07-01,37.406,37.795,37.406,37.535,7408033,0
2014-07-02,37.564,37.733,37.388,37.435,5795043,0
2014-07-03,37.309,37.834,37.054,37.751,4746770,0
2014-07-07,37.535,37.935,37.506,37.848,5678053,0
2014-07-08,37.685,37.733,37.089,37.378,8370646,0
2014-07-09,37.431,37.9,37.388,37.866,7323591,0
2014-07-10,37.131,37.445,36.953,37.294,6605017,0
2014-07-11,37.188,37.339,36.939,37.193,5992578,0
2014-07-14,37.51,37.626,37.339,37.51,5717805,0
2014-07-15,37.304,37.636,37.285,37.55,6803479,0
2014-07-16,37.462,37.646,36.943,37.016,7755130,0
2014-07-17,36.781,37.039,36.716,36.827,7753876,0
2014-07-18,36.983,37.396,36.895,37.304,6311448,0
2014-07-21,36.973,37.198,36.91,36.968,4387753,0
2014-07-22,37.107,37.363,37.054,37.074,5232498,0
2014-07-23,37.179,37.27,36.973,37.232,4264107,0
2014-07-24,37.472,37.905,37.467,37.824,8339614,0
2014-07-25,37.699,37.91,37.349,37.401,4718115,0
2014-07-28,37.5,37.824,37.304,37.729,4223848,0
2014-07-29,37.738,37.949,37.582,37.582,4851855,0
2014-07-30,37.724,38.467,37.67,38.308,9411802,0
2014-07-31,37.854,38.026,37.045,37.117,8101350,0
2014-08-01,36.832,37.17,36.761,36.949,6053065,0
2014-08-04,36.997,37.25,36.712,37.131,5028174,0
2014-08-05,36.939,37.363,36.827,37.016,5056089,0
2014-08-06,36.818,37.17,36.79,37.121,5272332,0
2014-08-07,37.392,37.406,36.563,36.741,7020352,0
2014-08-08,36.721,37.102,36.524,37.083,6987839,0
2014-08-11,37.285,37.294,37.045,37.083,8154882,0
2014-08-12,37.054,37.266,36.81,36.923,9499077,0
2014-08-13,37.093,37.435,36.832,37.174,6650221,0
2014-08-14,37.304,37.445,37.036,37.198,4088479,0
2014-08-15,37.401,37.535,36.81,37.117,4674064,0
2014-08-18,37.406,37.866,37.329,37.8,5919682,0
2014-08-19,37.876,38.061,37.705,37.78,4596702,0
2014-08-20,37.626,38.055,37.626,37.973,4098129,0
2014-08-21,38.036,38.21,37.848,37.988,4157990,0
2014-08-22,38.137,38.368,37.978,38.156,6033366,0
2014-08-25,38.304,38.641,38.256,38.503,5285117,0
2014-08-26,38.513,38.547,38.22,38.246,5422065,0
2014-08-27,38.493,38.493,38.22,38.364,3831464,0
2014-08-28,38.141,38.238,37.967,38.045,5354667,0
2014-08-29,38.059,38.101,37.778,37.913,6653503,0
2014-09-02,37.818,38.384,37.818,38.266,8457417,0
2014-09-03,38.513,38.557,37.909,38.045,4578395,0
2014-09-04,38.229,38.721,38.22,38.575,6246814,0
2014-09-05,38.394,39.633,38.298,39.599,12825037,0
2014-09-08,39.541,39.96,39.14,39.772,12150418,0
2014-09-09,39.71,39.841,39.343,39.502,8416835,0
2014-09-10,39.449,39.874,39.339,39.806,6984691,0
2014-09-11,39.694,39.865,39.359,39.493,7730301,0
2014-09-12,39.566,39.579,39.296,39.502,6138974,0
2014-09-15,39.628,39.666,39.102,39.39,6973155,0
2014-09-16,39.207,39.359,39.015,39.193,9730527,0
2014-09-17,39.363,39.497,39.097,39.343,7710438,0
2014-09-18,39.507,39.579,39.217,39.566,6623313,0
2014-09-19,39.889,39.935,39.256,39.487,20413759,0
2014-09-22,39.424,39.517,38.711,38.957,8437423,0
2014-09-23,38.864,38.894,38.56,38.671,6263914,0
2014-09-24,38.681,39.034,38.575,39.02,7011364,0
2014-09-25,38.943,38.943,38.261,38.493,14578545,0
2014-09-26,42.465,43.436,42.137,43.199,36363884,0
2014-09-29,42.673,43.49,42.606,43.015,15383596,0
2014-09-30,42.809,43.58,42.669,43.055,11999809,0
2014-10-01,42.915,42.957,42.24,42.331,9811950,0
2014-10-02,42.317,43.205,41.935,43.103,9057263,0
2014-10-03,43.324,43.658,43.041,43.58,9114434,0
2014-10-06,43.58,43.683,42.745,43.064,7283525,0
2014-10-07,42.765,43.051,42.49,42.509,5683397,0
2014-10-08,42.529,43.035,42.249,42.876,7749818,0
2014-10-09,42.692,42.951,42.041,42.103,7730949,0
2014-10-10,42.206,42.572,41.998,42.083,9373058,0
2014-10-13,41.974,42.05,41.143,41.217,8294615,0
2014-10-14,41.339,41.468,40.949,41.071,10207417,0
2014-10-15,41.103,42.041,40.592,41.113,18202252,0
2014-10-16,40.636,42.113,40.474,42.011,14133655,0
2014-10-17,42.373,42.644,41.958,42.079,11816539,0
2014-10-20,41.897,42.924,41.882,42.91,6988168,0
2014-10-21,43.103,43.778,42.967,43.751,6701340,0
2014-10-22,43.756,44.179,43.35,43.374,7343350,0
2014-10-23,43.504,44.078,43.417,43.618,6414132,0
2014-10-24,43.417,43.92,43.399,43.875,5107989,0
2014-10-27,43.88,44.3,43.648,44.233,6028219,0
2014-10-28,44.179,44.623,44.074,44.623,6586661,0
2014-10-29,44.483,44.667,44.126,44.38,5179189,0
2014-10-30,44.296,44.888,44.189,44.888,4749707,0
2014-10-31,45.362,45.44,44.729,44.874,6695603,0
2014-11-03,45.059,45.121,44.827,45.106,5037888,0
2014-11-04,44.855,45.382,44.705,45.348,4600850,0
2014-11-05,45.776,45.776,45.231,45.7,6747516,0
2014-11-06,45.781,45.897,45.632,45.661,5678479,0
2014-11-07,45.734,45.734,45.149,45.265,5086025,0
2014-11-10,45.392,45.888,45.392,45.835,6109832,0
2014-11-11,45.951,45.999,45.651,45.796,4726936,0
2014-11-12,45.588,46.298,45.482,46.246,5198532,0
2014-11-13,46.423,46.604,46.124,46.394,5611171,0
2014-11-14,46.237,46.279,45.859,46.095,6636611,0
2014-11-17,46.033,46.428,45.874,46.365,6143819,0
2014-11-18,46.332,46.746,46.222,46.564,4975902,0
2014-11-19,46.58,46.869,46.507,46.795,4750494,0
2014-11-20,46.65,47.158,46.487,46.965,4995483,0
2014-11-21,47.636,47.765,46.654,47.021,7268333,0
2014-11-24,47.202,47.544,47.177,47.28,5263917,0
2014-11-25,47.461,47.544,46.952,46.961,6398532,0
2014-11-26,46.965,47.245,46.869,47.207,4090493,0
2014-11-28,47.466,48.152,47.412,47.925,3739047,0
2014-12-01,47.587,47.973,47.138,47.152,5323564,0
2014-12-02,47.331,47.65,47.152,47.322,4541282,0
2014-12-03,47.377,47.593,47.068,47.544,3928732,0
2014-12-04,47.544,47.973,47.331,47.809,4276367,0
2014-12-05,47.91,48.026,47.702,47.945,3530580,0
2014-12-08,47.809,47.809,46.965,47.167,5343194,0
2014-12-09,46.849,47.012,46.326,46.834,6212890,0
2014-12-10,46.57,47.417,46.56,47.138,6688968,0
2014-12-11,47.187,47.729,46.877,46.923,9010655,0
2014-12-12,46.784,47.383,46.553,46.553,8535034,0
2014-12-15,46.678,46.923,45.88,46.195,10485409,0
2014-12-16,46.097,46.19,45.003,45.119,15084622,0
2014-12-17,45.372,45.87,44.968,45.743,11568675,0
2014-12-18,46.639,46.992,46.015,46.992,19561167,0
2014-12-19,46.23,46.607,44.936,45.909,27887575,0
2014-12-22,46.05,46.436,45.995,46.436,7914459,0
2014-12-23,46.47,46.716,46.271,46.455,5425376,0
2014-12-24,46.663,47.123,46.515,46.611,2521584,0
2014-12-26,46.716,47.055,46.593,46.873,3248254,0
2014-12-29,46.765,47.271,46.765,47.098,4149990,0
2014-12-30,46.897,47.098,46.77,46.897,4283387,0
2014-12-31,46.941,47.251,46.489,46.543,4852115,0
2015-01-02,46.735,46.931,45.554,46,5149907,0
2015-01-05,45.749,45.768,45.083,45.259,7115990,0
2015-01-06,45.449,45.574,44.568,44.993,7825048,0
2015-01-07,45.312,46.13,45.067,45.923,7494957,0
2015-01-08,46.305,47.001,46.286,46.984,6194490,0
2015-01-09,46.923,46.951,46.277,46.465,4843298,0
2015-01-12,46.426,46.72,46.097,46.402,5816119,0
2015-01-13,46.635,47.172,45.807,45.99,6385727,0
2015-01-14,45.23,45.682,44.973,45.362,6972499,0
2015-01-15,45.807,45.832,44.81,44.926,4374380,0
2015-01-16,44.906,45.083,44.549,45.013,9058740,0
2015-01-20,45.23,45.449,44.834,45.312,9699751,0
2015-01-21,45.073,45.564,45.023,45.265,6046795,0
2015-01-22,45.672,46.523,45.289,46.397,7180608,0
2015-01-23,46.568,46.833,46.301,46.548,7004262,0
2015-01-26,46.47,46.698,46.252,46.639,5127529,0
2015-01-27,46.13,46.205,45.558,45.743,6917352,0
2015-01-28,45.985,46.14,45.139,45.168,6368281,0
2015-01-29,45.342,45.923,45.102,45.923,7026327,0
2015-01-30,45.464,45.677,44.584,44.655,8373212,0
2015-02-02,44.863,44.869,43.94,44.494,8321808,0
2015-02-03,44.645,45.206,44.549,45.187,8201535,0
2015-02-04,44.906,45.148,44.665,44.795,7423741,0
2015-02-05,44.959,45.303,44.805,45.182,5943803,0
2015-02-06,45.21,45.246,44.311,44.432,7624614,0
2015-02-09,44.301,44.388,43.9,44.131,7581035,0
2015-02-10,44.408,45.067,44.155,44.897,7947942,0
2015-02-11,44.771,44.897,44.025,44.199,8821369,0
2015-02-12,44.275,44.853,43.952,44.534,12246125,0
2015-02-13,44.544,44.81,44.485,44.554,7948928,0
2015-02-17,44.408,44.968,44.398,44.467,7613635,0
2015-02-18,44.311,45.392,44.259,45.318,8411839,0
2015-02-19,45.25,45.628,45.25,45.357,6822701,0
2015-02-20,45.312,46.125,45.187,45.952,7641519,0
2015-02-23,45.985,46.097,45.637,45.99,4774396,0
2015-02-24,45.865,46.248,45.865,46.19,5411930,0
2015-02-25,46.19,47.05,46.19,46.867,7285782,0
2015-02-26,46.927,47.251,46.923,47.084,6112614,0
2015-02-27,47.064,47.29,46.913,47.148,7331785,0
2015-03-02,47.035,47.993,46.97,47.94,11354843,0
2015-03-03,47.79,47.804,47.148,47.562,7249106,0
2015-03-04,47.415,47.513,47.069,47.34,4998283,0
2015-03-05,47.577,47.905,47.474,47.8,6832189,0
2015-03-06,47.8,47.911,46.897,47.045,7389384,0
2015-03-09,47.134,47.489,47.06,47.3,6116587,0
2015-03-10,46.808,47.074,46.724,46.853,7308225,0
2015-03-11,46.789,47.128,46.208,46.285,7708047,0
2015-03-12,46.361,47.138,46.304,46.36,5983933,0
2015-03-13,47.109,47.324,46.265,46.513,7617411,0
2015-03-16,46.701,46.993,46.572,46.818,8751372,0
2015-03-17,46.672,46.984,46.367,46.867,6600041,0
2015-03-18,46.867,47.513,46.415,47.337,9120707,0
2015-03-19,47.484,47.876,47.193,47.731,13941221,0
2015-03-20,49.821,50.389,49.151,49.504,30671305,0
2015-03-23,49.312,49.807,49.126,49.255,10785291,0
2015-03-24,49.057,49.35,48.843,48.868,7826284,0
2015-03-25,49.037,49.116,48.032,48.056,8376887,0
2015-03-26,47.741,48.593,47.415,48.221,9763386,0
2015-03-27,48.12,48.638,48.12,48.489,4535223,0
2015-03-30,49.136,49.297,48.813,48.984,5598118,0
2015-03-31,48.98,49.44,48.691,48.71,6498109,0
2015-04-01,48.547,48.686,47.741,48.328,6802938,0
2015-04-02,48.569,48.706,48.25,48.382,3955367,0
2015-04-06,47.94,48.858,47.843,48.415,5177904,0
2015-04-07,48.415,48.677,48.29,48.358,4113194,0
2015-04-08,48.547,49.023,48.41,48.961,6717453,0
2015-04-09,49.037,49.365,48.843,48.902,5458857,0
2015-04-10,48.999,49.072,48.513,48.533,6095165,0
2015-04-13,48.533,48.579,48.091,48.192,7532542,0
2015-04-14,48.091,48.454,47.915,48.319,4913621,0
2015-04-15,48.858,48.907,48.415,48.464,5871578,0
2015-04-16,48.299,48.632,48.256,48.499,4226796,0
2015-04-17,48.144,48.24,47.644,47.843,6230500,0
2015-04-20,48.1,48.715,48.071,48.543,6394436,0
2015-04-21,48.922,48.966,48.41,48.691,5278721,0
2015-04-22,48.696,48.739,48.202,48.622,4022717,0
2015-04-23,48.44,49.322,48.28,49.082,4807746,0
2015-04-24,48.773,49.166,48.652,49.013,4463645,0
2015-04-27,49.161,49.514,48.927,49.008,5312619,0
2015-04-28,48.878,48.941,48.154,48.479,6212189,0
2015-04-29,48.319,48.788,48.186,48.632,5556507,0
2015-04-30,48.425,48.798,47.8,47.984,6691292,0
2015-05-01,48.489,48.951,48.26,48.931,6883478,0
2015-05-04,49.037,49.126,48.783,48.956,4694037,0
2015-05-05,48.758,48.975,48.677,48.753,5257206,0
2015-05-06,48.682,49.037,48.391,48.658,5557435,0
2015-05-07,48.768,49.317,48.557,49.25,5691768,0
2015-05-08,49.654,50.149,49.654,49.728,5700286,0
2015-05-11,49.718,50.11,49.558,49.899,5499655,0
2015-05-12,49.504,49.851,49.322,49.693,4816459,0
2015-05-13,49.851,49.87,49.415,49.591,4643250,0
2015-05-14,49.973,50.251,49.664,50.216,5595852,0
2015-05-15,50.321,50.991,50.183,50.966,8100529,0
2015-05-18,51.024,51.214,50.697,50.853,5196014,0
2015-05-19,50.961,51.059,50.663,50.804,6150050,0
2015-05-20,50.936,51.044,50.594,50.79,5561971,0
2015-05-21,50.911,51.069,50.609,50.687,5618302,0
2015-05-22,50.926,51.078,50.51,50.702,5823881,0
2015-05-26,50.702,50.853,50.09,50.206,5861746,0
2015-05-27,50.236,50.452,49.664,49.923,9162936,0
2015-05-28,49.763,50.115,49.415,49.797,5938535,0
2015-05-29,49.733,49.836,49.186,49.489,5713115,0
2015-06-01,49.538,49.793,49.385,49.534,5078298,0
2015-06-02,49.553,49.988,49.41,49.703,5109650,0
2015-06-03,49.793,50.183,49.538,49.899,4895932,0
2015-06-04,49.678,50.286,49.464,49.625,4588201,0
2015-06-05,49.41,49.773,49.231,49.664,3894474,0
2015-06-08,49.425,49.596,49.35,49.38,4431050,0
2015-06-09,49.449,49.616,49.062,49.336,3570871,0
2015-06-10,49.567,50.643,49.484,50.306,6440293,0
2015-06-11,51.158,51.172,50.369,50.569,6345654,0
2015-06-12,50.409,50.678,50.241,50.52,4244316,0
2015-06-15,50.188,50.554,50.008,50.311,5034797,0
2015-06-16,50.374,51.103,50.355,50.902,5170586,0
2015-06-17,50.991,51.195,50.668,50.996,4182893,0
2015-06-18,51.138,51.925,51.118,51.597,5844794,0
2015-06-19,51.621,52.012,51.568,51.857,7483071,0
2015-06-22,52.017,52.306,51.916,51.983,4300192,0
2015-06-23,52.185,52.214,51.998,52.185,6095298,0
2015-06-24,52.185,52.268,51.616,51.704,5193183,0
2015-06-25,51.993,51.993,50.956,51.219,11104533,0
2015-06-26,52.795,53.71,51.219,53.405,20838052,0
2015-06-29,53.191,53.301,52.409,52.414,9249122,0
2015-06-30,52.987,53.002,52.478,52.585,7735447,0
2015-07-01,53.037,53.271,52.863,53.271,6084527,0
2015-07-02,53.499,53.902,53.102,53.479,6060083,0
2015-07-06,53.102,53.793,53.066,53.469,5126623,0
2015-07-07,53.584,54.196,53.088,54.176,7402544,0
2015-07-08,53.653,53.912,53.061,53.191,6916298,0
2015-07-09,53.662,53.994,53.151,53.276,6335764,0
2015-07-10,53.803,53.936,53.061,53.798,5300003,0
2015-07-13,54.181,54.791,53.936,54.724,5184553,0
2015-07-14,54.929,55.036,54.483,54.689,5712312,0
2015-07-15,54.523,54.714,54.371,54.474,5153058,0
2015-07-16,54.889,54.959,54.449,54.689,4453234,0
2015-07-17,54.704,54.997,54.474,54.909,4668522,0
2015-07-20,55.138,55.277,54.919,55.07,6140404,0
2015-07-21,55.007,55.287,54.869,55.002,4751719,0
2015-07-22,54.944,55.599,54.944,55.535,6115548,0
2015-07-23,55.735,55.833,55.403,55.495,6896782,0
2015-07-24,55.579,55.579,54.752,55.002,6129106,0
2015-07-27,54.791,54.969,54.009,54.39,6828378,0
2015-07-28,54.557,55.451,54.449,55.237,7136722,0
2015-07-29,55.292,56.146,55.252,55.942,7025473,0
2015-07-30,55.956,56.175,55.466,55.986,5745779,0
2015-07-31,56.225,56.44,55.897,56.088,5216393,0
2015-08-03,56.23,56.47,55.297,55.897,5127444,0
2015-08-04,55.956,56.435,55.653,56.357,5370672,0
2015-08-05,56.768,57.305,56.64,56.833,7038938,0
2015-08-06,56.952,57.199,55.673,56.039,6379832,0
2015-08-07,55.843,55.961,55.056,55.74,6068093,0
2015-08-10,56.171,56.553,55.907,56.156,4738368,0
2015-08-11,55.56,55.976,55.315,55.717,5243379,0
2015-08-12,55.272,55.374,53.862,55.036,7369266,0
2015-08-13,55.138,55.749,54.983,55.301,6067885,0
2015-08-14,55.297,55.764,55.061,55.668,4813142,0
2015-08-17,55.55,56.044,55.051,55.971,4023689,0
2015-08-18,56.039,56.312,55.779,55.892,3771013,0
2015-08-19,55.495,56.495,55.277,55.961,6385068,0
2015-08-20,55.355,55.712,54.64,54.669,6714160,0
2015-08-21,54.263,54.356,52.007,52.022,16344555,0
2015-08-24,48.808,52.273,46.001,50.564,20421662,0
2015-08-25,52.224,52.238,50.374,50.399,13985436,0
2015-08-26,51.842,53.066,50.619,52.943,15567218,0
2015-08-27,53.723,54.854,53.369,54.825,13986669,0
2015-08-28,54.816,55.007,54.347,54.766,7730199,0
2015-08-31,54.714,54.761,54.146,54.4,7265318,0
2015-09-01,53.051,53.464,52.59,52.883,9639843,0
2015-09-02,53.619,53.926,53.156,53.887,8767807,0
2015-09-03,54.282,54.704,53.882,54.096,6213800,0
2015-09-04,53.306,53.892,53.166,53.529,7301855,0
2015-09-08,54.395,54.596,53.788,54.537,5646415,0
2015-09-09,55.007,55.143,53.489,53.614,6505384,0
2015-09-10,53.514,54.191,53.166,53.867,7543547,0
2015-09-11,53.793,54.581,53.677,54.571,5726533,0
2015-09-14,54.419,54.689,54.238,54.605,7000850,0
2015-09-15,54.61,55.673,54.071,55.555,7888097,0
2015-09-16,55.794,56.568,55.555,56.406,8303237,0
2015-09-17,56.24,56.997,55.907,56.255,8260453,0
2015-09-18,55.707,56.43,55.515,56.146,19071504,0
2015-09-21,56.45,57.146,56.005,56.885,8960988,0
2015-09-22,56.245,56.689,55.819,56.596,7740765,0
2015-09-23,56.596,56.903,56.22,56.332,9277770,0
2015-09-24,55.779,56.195,55.394,56.019,14596422,0
2015-09-25,60.089,61.469,59.879,61.005,37874989,0
2015-09-28,60.76,60.887,58.979,59.605,16854054,0
2015-09-29,59.536,59.58,58.097,58.402,14768050,0
2015-09-30,58.925,60.085,58.925,60.012,9669352,0
2015-10-01,60.103,60.485,59.189,60.431,9214867,0
2015-10-02,59.58,61.107,59.327,61.107,9338017,0
2015-10-05,61.416,61.729,60.559,60.649,9883706,0
2015-10-06,60.649,60.907,59.824,60.117,7853261,0
2015-10-07,60.325,60.735,59.053,59.585,10473878,0
2015-10-08,59.987,61.122,59.864,60.962,7809616,0
2015-10-09,60.787,61.17,60.559,60.975,7107197,0
2015-10-12,61.102,62.027,61.015,61.699,5582595,0
2015-10-13,61.436,61.754,61.293,61.401,6511122,0
2015-10-14,61.489,61.789,61.195,61.416,6668759,0
2015-10-15,62.087,63.038,61.958,62.854,11028704,0
2015-10-16,63.202,63.73,62.894,63.67,9550301,0
2015-10-19,64.277,65.164,63.983,65.012,12896662,0
2015-10-20,64.932,65.084,64.405,64.6,9327563,0
2015-10-21,64.738,65.017,64.336,64.649,5640676,0
2015-10-22,64.845,65.129,63.725,64.62,9522637,0
2015-10-23,64.942,65.007,62.913,63.7,10775645,0
2015-10-26,63.574,64.531,63.574,64.116,7051461,0
2015-10-27,63.929,64.048,63.279,63.842,6300886,0
2015-10-28,64.282,64.445,63.411,64.073,7265179,0
2015-10-29,63.774,64.16,63.426,63.988,5080462,0
2015-10-30,64.198,64.232,63.481,63.944,7408204,0
2015-11-02,64.287,64.42,63.182,64.023,6273408,0
2015-11-03,64.048,64.272,63.774,64.126,5626685,0
2015-11-04,64.121,64.355,63.386,63.616,5317608,0
2015-11-05,64.018,64.634,63.665,64.351,5192546,0
2015-11-06,64.223,64.878,64.107,64.312,4956287,0
2015-11-09,64.053,64.136,63.088,63.675,6332848,0
2015-11-10,63.49,63.779,63.217,63.446,5417123,0
2015-11-11,63.579,63.73,62.117,62.183,8788456,0
2015-11-12,61.978,62.467,61.205,61.484,9618125,0
2015-11-13,61.044,61.112,59.127,59.473,16772450,0
2015-11-16,59.444,60.261,59.218,60.251,9370802,0
2015-11-17,60.052,60.32,58.769,59.819,10841008,0
2015-11-18,60.047,61.508,59.859,61.386,10857608,0
2015-11-19,61.615,61.973,61.19,61.386,8767351,0
2015-11-20,64.455,64.811,63.675,64.738,19532340,0
2015-11-23,64.821,64.907,64.312,64.644,7310464,0
2015-11-24,64.237,64.898,64.058,64.669,5441713,0
2015-11-25,64.947,65.661,64.922,65.461,7160471,0
2015-11-27,65.842,66.028,65.069,65.559,4639297,0
2015-11-30,65.363,65.491,64.242,64.555,8953203,0
2015-12-01,64.478,65.114,64.38,65.059,7025318,0
2015-12-02,64.835,65.017,64.469,64.738,8160325,0
2015-12-03,64.962,65.084,62.957,63.013,10908983,0
2015-12-04,63.347,64.869,63.347,64.58,7592210,0
2015-12-07,64.942,65.017,63.895,64.38,6326329,0
2015-12-08,64.023,64.937,63.808,64.43,5729354,0
2015-12-09,63.969,64.351,62.491,63.028,7606965,0
2015-12-10,62.971,63.421,62.624,62.933,5807738,0
2015-12-11,62.432,62.491,61.479,61.784,8458543,0
2015-12-14,61.948,62.78,61.699,62.551,8165139,0
2015-12-15,63.401,63.596,62.79,62.918,7020916,0
2015-12-16,63.289,64.183,63.018,64.053,7708352,0
2015-12-17,64.43,64.501,63.63,63.705,7564038,0
2015-12-18,63.466,63.857,62.8,62.874,14109087,0
2015-12-21,63.441,63.749,62.918,63.5,9170507,0
2015-12-22,64.322,64.501,63.51,64.501,17554902,0
2015-12-23,66.65,66.725,62.531,62.967,58583486,0
2015-12-24,63.157,63.332,60.807,61.818,14197233,0
2015-12-28,61.845,62.501,61.446,62.432,8974804,0
2015-12-29,62.923,63.088,62.638,62.874,6856610,0
2015-12-30,62.971,63.008,61.808,61.883,5942809,0
2015-12-31,61.789,61.808,61.15,61.15,6594225,0
2016-01-04,59.791,60.574,59.545,60.192,11866388,0
2016-01-05,60.388,61.24,60.388,61.035,9333337,0
2016-01-06,59.977,60.701,59.829,60.162,6695004,0
2016-01-07,59.088,59.938,58.49,58.559,11101439,0
2016-01-08,58.765,59.478,57.395,57.599,11417711,0
2016-01-11,57.698,58.745,57.27,58.266,13107050,0
2016-01-12,59.048,59.507,58.286,58.646,8471961,0
2016-01-13,59.222,59.222,57.405,57.511,10158748,0
2016-01-14,57.728,58.068,56.044,57.246,10207249,0
2016-01-15,55.702,56.885,55.369,56.317,12476445,0
2016-01-19,56.933,57.794,56.425,57.062,10143097,0
2016-01-20,56.015,58.305,55.525,57.765,16591540,0
2016-01-21,57.804,59.839,57.784,59.252,16473694,0
2016-01-22,59.967,60.142,59.282,59.565,8607198,0
2016-01-25,59.772,59.977,59.312,59.391,10611675,0
2016-01-26,59.184,60.047,58.971,59.791,8178980,0
2016-01-27,59.645,59.781,57.923,58.296,8781641,0
2016-01-28,59.018,60.271,58.685,59.879,10429946,0
2016-01-29,59.879,60.817,59.879,60.673,10704907,0
2016-02-01,60.417,62.102,60.37,61.798,8428824,0
2016-02-02,61.66,62.131,60.965,61.2,9667078,0
2016-02-03,61.523,61.543,59.977,61.14,7372610,0
2016-02-04,60.682,60.817,58.695,58.871,10685891,0
2016-02-05,58.47,58.549,55.744,55.937,14728578,0
2016-02-08,54.889,54.979,52.483,53.852,21680678,0
2016-02-09,53.326,55.399,53.107,54.478,11142974,0
2016-02-10,55.32,56.923,54.724,56.171,13670034,0
2016-02-11,55.242,55.683,54.196,54.791,13378405,0
2016-02-12,56.131,56.208,54.302,55.202,10454481,0
2016-02-16,56.327,56.748,55.594,56.543,8234154,0
2016-02-17,57.335,57.335,55.867,56.913,10560398,0
2016-02-18,56.913,57.688,56.729,57.335,9871633,0
2016-02-19,57.237,58.031,56.387,58.031,10295547,0
2016-02-22,58.362,59.169,57.982,58.871,11777550,0
2016-02-23,58.959,59.43,58.598,58.911,7669188,0
2016-02-24,58.45,59.386,57.923,59.098,10611725,0
2016-02-25,59.371,61.035,59.322,61.035,8703030,0
2016-02-26,61.288,62.122,61.118,61.25,9082494,0
2016-02-29,61.112,61.328,60.251,60.261,7885946,0
2016-03-01,60.634,61.739,60.417,61.561,7584464,0
2016-03-02,61.17,61.533,60.172,60.877,8643653,0
2016-03-03,60.867,61.015,59.76,60.299,8077502,0
2016-03-04,60.249,60.369,59.228,60.092,7420324,0
2016-03-07,59.906,59.975,57.67,58.12,13073804,0
2016-03-08,57.905,59.445,57.591,58.669,9482292,0
2016-03-09,58.444,58.484,56.847,57.217,13006656,0
2016-03-10,57.581,57.915,56.867,57.758,9585154,0
2016-03-11,58.004,59.288,58.004,58.934,9005389,0
2016-03-14,59.043,60.16,58.954,59.652,7228065,0
2016-03-15,59.348,60.573,59.205,60.23,6308044,0
2016-03-16,60.299,61.044,60.12,60.681,7152545,0
2016-03-17,60.583,62.171,60.563,61.976,10117885,0
2016-03-18,62.339,62.755,61.652,61.791,13447547,0
2016-03-21,62.339,64.046,62.191,63.487,13881266,0
2016-03-22,63.593,64.192,62.948,63.662,18354519,0
2016-03-23,60.16,62.24,59.985,61.251,27504872,0
2016-03-24,60.877,60.957,59.956,60.474,12466351,0
2016-03-28,60.406,60.797,60.084,60.17,8051680,0
2016-03-29,60.092,60.721,60.084,60.319,7990037,0
2016-03-30,60.593,61.221,60.593,60.857,8011617,0
2016-03-31,60.807,61.447,60.14,60.289,8407082,0
2016-04-01,60.055,60.643,59.985,60.416,7701377,0
2016-04-04,60.553,60.672,58.289,58.827,16832475,0
2016-04-05,58.484,59.023,58.308,58.533,7700293,0
2016-04-06,58.464,59.522,58.061,59.16,10393688,0
2016-04-07,58.65,59.426,58.573,59.15,7230216,0
2016-04-08,59.338,59.407,58.189,58.289,8929241,0
2016-04-11,58.592,58.64,56.718,56.817,12836743,0
2016-04-12,56.894,57.502,55.806,57.435,12706892,0
2016-04-13,57.895,58.808,57.71,58.444,10834271,0
2016-04-14,58.573,59.19,58.308,58.355,7936077,0
2016-04-15,57.895,58.454,57.276,58.365,7799813,0
2016-04-18,58.249,58.857,58.249,58.434,6193946,0
2016-04-19,58.817,58.847,58.199,58.425,6721505,0
2016-04-20,58.299,59.093,58.299,58.484,7316651,0
2016-04-21,59.377,59.377,58.573,58.934,7294110,0
2016-04-22,59.033,59.073,57.846,58.299,8455262,0
2016-04-25,58.209,58.289,57.64,58.081,6230175,0
2016-04-26,58.179,58.827,58.14,58.405,5684046,0
2016-04-27,58.493,58.592,57.512,58.14,8247635,0
2016-04-28,57.826,58.749,57.306,57.425,6144539,0
2016-04-29,57.296,57.961,56.992,57.816,8276462,0
2016-05-02,57.964,58.607,57.865,58.454,8815689,0
2016-05-03,58.11,58.704,57.905,58.385,8217872,0
2016-05-04,58.1,58.817,57.7,57.984,8219207,0
2016-05-05,57.816,57.855,56.894,57.082,7996847,0
2016-05-06,57.052,57.326,56.286,57.316,7449935,0
2016-05-09,57.473,58.061,57.336,57.6,5713782,0
2016-05-10,57.492,58.847,57.492,58.071,7745742,0
2016-05-11,57.386,57.561,55.766,55.924,13063005,0
2016-05-12,56.423,57.227,56.218,56.885,8240129,0
2016-05-13,56.639,57.012,56.188,56.218,7529075,0
2016-05-16,56.178,56.433,55.551,56.051,8201736,0
2016-05-17,56.061,56.282,55.571,56.012,7768709,0
2016-05-18,55.679,55.786,54.609,55.051,11663007,0
2016-05-19,54.756,56.208,54.609,55.953,9558128,0
2016-05-20,54.815,55.973,54.354,55.404,13860465,0
2016-05-23,55.521,55.884,54.883,54.923,7916150,0
2016-05-24,54.983,55.689,54.795,55.511,11313424,0
2016-05-25,55.395,55.61,54.707,54.923,10114231,0
2016-05-26,54.983,55.287,54.54,54.775,9237894,0
2016-05-27,55.1,55.452,54.913,55.118,8691019,0
2016-05-31,55.335,55.395,54.118,54.168,14508150,0
2016-06-01,52.313,53.991,51.912,53.884,28958461,0
2016-06-02,53.343,53.784,53.343,53.649,14122832,0
2016-06-03,53.409,53.687,52.535,52.584,17547101,0
2016-06-06,52.899,53.657,52.82,53.419,14024341,0
2016-06-07,53.284,53.468,52.683,52.683,13542361,0
2016-06-08,52.959,53.459,52.791,53.244,12259457,0
2016-06-09,53.234,54.159,53.008,54.049,11793030,0
2016-06-10,53.754,54.464,53.667,54.218,12383112,0
2016-06-13,54.109,54.74,53.991,54.021,8706868,0
2016-06-14,53.695,54.049,53.204,53.244,9742744,0
2016-06-15,53.362,54.169,53.362,53.429,7621665,0
2016-06-16,52.673,52.772,52.083,52.604,14648189,0
2016-06-17,52.584,52.998,52.298,52.839,11165848,0
2016-06-20,53.353,54.257,53.353,53.479,8567650,0
2016-06-21,53.579,54.199,53.559,53.884,8041413,0
2016-06-22,54.109,54.247,53.649,53.687,7134064,0
2016-06-23,54.218,54.286,53.076,53.244,11376397,0
2016-06-24,51.512,52.496,51.335,51.738,18782616,0
2016-06-27,51.159,51.669,50.641,51.05,15551114,0
2016-06-28,51.197,52.333,50.735,52.231,20546508,0
2016-06-29,53.619,54.247,52.033,54.238,36672904,0
2016-06-30,54.395,54.532,53.714,54.306,17633287,0
2016-07-01,54.179,54.906,54.021,54.71,9436695,0
2016-07-05,54.444,55.005,54.119,54.306,10412191,0
2016-07-06,53.991,54.906,53.933,54.896,7916523,0
2016-07-07,54.896,55.069,54.661,55.015,7061602,0
2016-07-08,55.191,55.9,55.181,55.802,8787142,0
2016-07-11,55.91,56.303,55.792,55.91,8188090,0
2016-07-12,56.166,57.256,56.146,57.121,11341239,0
2016-07-13,57.237,57.492,56.796,57.051,9276372,0
2016-07-14,57.356,57.651,57.209,57.542,7610350,0
2016-07-15,57.641,57.912,56.932,56.932,9117146,0
2016-07-18,57.061,57.217,56.806,56.806,6563487,0
2016-07-19,56.53,56.836,56.225,56.826,7565092,0
2016-07-20,57.051,57.161,56.806,56.826,5949478,0
2016-07-21,57.051,57.091,55.654,56.067,8452878,0
2016-07-22,55.9,56.037,55.511,55.812,8756380,0
2016-07-25,55.949,56.225,55.546,56.215,7367798,0
2016-07-26,56.274,56.931,55.339,55.457,8675405,0
2016-07-27,55.585,56.077,54.571,54.886,10464447,0
2016-07-28,54.69,54.906,54.089,54.552,9729360,0
2016-07-29,54.375,54.758,54.314,54.601,6455825,0
2016-08-01,54.827,54.966,54.404,54.513,6371381,0
2016-08-02,54.336,54.385,53.894,54.03,7263133,0
2016-08-03,53.667,54.291,53.399,53.864,9840917,0
2016-08-04,54.069,54.67,53.764,53.904,8747851,0
2016-08-05,54.424,55.151,54.276,54.946,7634088,0
2016-08-08,55.221,55.476,54.778,55.074,6410761,0
2016-08-09,55.171,55.329,54.788,54.866,8155177,0
2016-08-10,55.044,55.271,54.179,54.238,6986095,0
2016-08-11,54.73,55.969,54.581,55.812,9695441,0
2016-08-12,55.782,55.836,55.221,55.536,5481808,0
2016-08-15,55.732,56.136,55.703,55.85,4915934,0
2016-08-16,55.88,56.112,55.506,55.959,4982063,0
2016-08-17,55.949,56.047,55.624,55.94,7455040,0
2016-08-18,56.067,56.53,55.974,56.284,6142576,0
2016-08-19,56.471,58.182,56.322,57.947,15702691,0
2016-08-22,57.867,58.492,57.701,57.711,8402002,0
2016-08-23,57.848,58.832,57.848,58.654,8276169,0
2016-08-24,58.92,59.354,58.753,59.244,11545836,0
2016-08-25,59.038,59.176,58.073,58.282,8851064,0
2016-08-26,57.621,58.242,57.356,58.044,10151908,0
2016-08-29,58.242,58.292,57.582,57.681,5926688,0
2016-08-30,57.513,57.808,56.912,57.061,6407771,0
2016-08-31,56.922,57.336,56.26,56.706,7840320,0
2016-09-01,56.894,57.763,56.756,57.753,8326648,0
2016-09-02,57.841,58.383,57.21,57.238,7015734,0
2016-09-06,57.467,57.594,56.44,56.637,9904787,0
2016-09-07,56.706,57.002,56.244,56.942,7638388,0
2016-09-08,56.115,56.5,55.355,55.414,12915069,0
2016-09-09,55.128,55.247,54.522,54.585,11453251,0
2016-09-12,54.26,55.36,54.211,55.257,7571496,0
2016-09-13,55.109,55.187,54.378,54.625,7458856,0
2016-09-14,54.418,54.813,54.192,54.388,7690785,0
2016-09-15,54.26,54.793,54.072,54.724,6371301,0
2016-09-16,54.497,54.615,54.309,54.438,11823969,0
2016-09-19,54.635,54.724,54.192,54.211,7739794,0
2016-09-20,54.517,54.694,54.023,54.132,8679729,0
2016-09-21,54.279,54.635,53.876,54.595,8150773,0
2016-09-22,54.724,55.227,54.497,54.665,8161104,0
2016-09-23,54.279,54.961,54.172,54.408,9041703,0
2016-09-26,54.062,54.26,53.349,53.668,11785549,0
2016-09-27,53.52,54.793,53.174,54.595,17858452,0
2016-09-28,53.866,54.257,52.09,52.533,33655833,0
2016-09-29,52.208,52.858,51.419,51.458,17142408,0
2016-09-30,51.863,52.346,51.577,51.942,13055190,0
2016-10-03,51.833,52.286,51.715,51.961,7690236,0
2016-10-04,52.189,52.346,51.379,51.439,10879471,0
2016-10-05,51.449,51.932,51.399,51.419,7268546,0
2016-10-06,51.497,51.626,51.271,51.33,9518809,0
2016-10-07,51.715,51.754,50.985,51.093,8510634,0
2016-10-10,51.429,51.547,51.073,51.093,5537552,0
2016-10-11,51.251,51.547,50.827,51.123,9309424,0
2016-10-12,51.311,52.001,51.103,51.734,9412003,0
2016-10-13,51.419,51.616,50.807,51.33,8532849,0
2016-10-14,51.675,51.794,50.925,50.925,7227947,0
2016-10-17,50.955,51.054,50.274,50.344,7993927,0
2016-10-18,50.61,50.965,50.501,50.53,6897747,0
2016-10-19,50.649,51.143,50.452,51.103,7079184,0
2016-10-20,51.073,51.655,50.995,51.191,6662668,0
2016-10-21,51.044,51.172,50.56,51.073,8350671,0
2016-10-24,51.458,51.587,51.133,51.172,7672233,0
2016-10-25,50.284,50.748,50.028,50.363,15122562,0
2016-10-26,50.264,51.567,50.214,51.271,12555598,0
2016-10-27,51.636,51.636,50.995,51.191,8047273,0
2016-10-28,51.419,51.794,51.093,51.32,9220689,0
2016-10-31,50.196,50.462,49.326,49.506,18175216,0
2016-11-01,49.821,49.831,48.478,48.953,14292522,0
2016-11-02,48.578,49.593,48.351,49.05,10922260,0
2016-11-03,49.307,49.326,48.647,49.06,7782891,0
2016-11-04,49.13,49.772,49.09,49.287,10060401,0
2016-11-07,49.802,50.244,49.603,50.224,8460018,0
2016-11-08,50.413,50.797,50.267,50.393,8220494,0
2016-11-09,49.396,50.58,49.13,50.433,9181840,0
2016-11-10,50.6,50.679,49.652,49.712,12474143,0
2016-11-11,49.545,50.166,49.506,50.087,6386159,0
2016-11-14,50.491,50.501,49.535,49.535,8169687,0
2016-11-15,49.782,49.958,49.08,49.456,9426532,0
2016-11-16,49.326,50.117,49.277,49.998,6750315,0
2016-11-17,50.254,50.978,50.038,50.896,7767873,0
2016-11-18,50.699,51.191,50.274,50.413,7552166,0
2016-11-21,50.314,50.729,50.267,50.59,5430257,0
2016-11-22,50.778,51.054,50.363,51.015,5299209,0
2016-11-23,51.015,51.153,50.511,50.649,4205429,0
2016-11-25,50.985,51.044,50.659,50.827,2774090,0
2016-11-28,50.748,50.748,49.928,50.324,8477621,0
2016-11-29,50.511,50.679,49.889,49.948,6146177,0
2016-11-30,49.841,50.127,49.396,49.396,8279879,0
2016-12-01,49.614,50.743,49.565,50.149,7685740,0
2016-12-02,49.763,50.179,49.609,49.96,7002374,0
2016-12-05,50.297,51.753,50.198,51.337,12129084,0
2016-12-06,50.327,50.594,49.763,50.07,12610203,0
2016-12-07,50.287,51.733,50.097,51.585,10467408,0
2016-12-08,51.634,51.95,50.941,51.04,9348223,0
2016-12-09,51.248,51.455,50.991,51.208,5919595,0
2016-12-12,50.991,51.386,50.437,51.03,11572813,0
2016-12-13,51.317,52.689,51.317,51.783,11444330,0
2016-12-14,51.723,51.822,51.079,51.278,8081714,0
2016-12-15,51.485,51.525,50.584,50.782,9641520,0
2016-12-16,51.089,51.129,50.169,50.417,14098573,0
2016-12-19,50.407,50.851,49.98,50.347,9518461,0
2016-12-20,50.554,51.476,50.247,51.278,15250079,0
2016-12-21,52.377,52.821,51.04,51.783,23443249,0
2016-12-22,52.277,52.476,51.511,51.624,11916510,0
2016-12-23,51.476,51.832,51.159,51.396,9441042,0
2016-12-27,51.288,51.733,50.694,50.782,8235232,0
2016-12-28,50.802,50.991,50.367,50.515,6327609,0
2016-12-29,50.495,50.733,50.377,50.554,4726504,0
2016-12-30,50.594,50.822,50.198,50.327,7457489,0
2017-01-03,51.476,51.98,51.258,51.466,13420074,0
2017-01-04,51.713,52.817,51.575,52.544,13823040,0
2017-01-05,52.397,52.574,51.921,52.534,8759963,0
2017-01-06,52.564,53.555,52.456,53.377,12651358,0
2017-01-09,53.425,53.455,52.689,52.851,8911389,0
2017-01-10,53.021,53.198,52.584,52.584,8121726,0
2017-01-11,52.594,52.763,52.144,52.169,8290329,0
2017-01-12,51.99,52.169,51.644,51.882,7398617,0
2017-01-13,52.07,52.407,51.713,52.397,6726026,0
2017-01-17,52.871,53.415,52.485,53.118,9986766,0
2017-01-18,53.328,53.358,52.337,52.744,6800040,0
2017-01-19,53.308,53.405,52.367,52.407,8403224,0
2017-01-20,52.694,52.823,52.377,52.674,7877911,0
2017-01-23,52.495,52.734,52.203,52.714,7028803,0
2017-01-24,52.495,53.041,52.466,52.921,6335864,0
2017-01-25,53.198,53.585,53.158,53.328,6726808,0
2017-01-26,53.575,53.585,52.831,53.118,6263568,0
2017-01-27,53.148,53.545,52.505,52.664,7435353,0
2017-01-30,52.257,52.694,51.892,52.554,9867834,0
2017-01-31,51.168,52.377,51.119,52.377,12406955,0
2017-02-01,52.456,52.734,52.09,52.495,8895250,0
2017-02-02,52.476,52.485,51.96,52.277,7949780,0
2017-02-03,52.1,52.282,51.733,51.842,8938862,0
2017-02-06,51.575,52.277,51.535,52.277,7410049,0
2017-02-07,52.544,52.754,52.149,52.287,6504468,0
2017-02-08,52.218,53.405,52.179,53.348,9373174,0
2017-02-09,53.396,55.148,53.396,54.763,14488488,0
2017-02-10,55.08,55.912,55.08,55.664,15121126,0
2017-02-13,55.615,55.782,55.198,55.535,7756290,0
2017-02-14,55.367,56.129,55.278,55.892,8980278,0
2017-02-15,55.732,56.199,55.654,56.079,6718436,0
2017-02-16,56.316,56.356,55.545,55.732,8457773,0
2017-02-17,55.565,56.239,55.307,56.189,12763238,0
2017-02-21,55.822,56.882,55.644,56.793,11064330,0
2017-02-22,56.91,57.802,56.793,57.664,11021548,0
2017-02-23,57.535,57.822,56.703,56.823,12438367,0
2017-02-24,56.823,57.842,56.506,57.287,9780922,0
2017-02-27,57.08,57.257,56.782,57.12,4419198,0
2017-02-28,56.803,56.98,56.292,56.594,8030601,0
2017-03-01,57.287,57.456,56.763,57.377,8644381,0
2017-03-02,57.505,57.853,57.257,57.407,6480803,0
2017-03-03,57.237,57.257,56.125,56.313,9254997,0
2017-03-06,56.313,56.543,56.145,56.383,6943589,0
2017-03-07,56.323,56.601,55.639,56.165,7173200,0
2017-03-08,56.553,56.553,55.927,56.125,7656773,0
2017-03-09,56.225,56.275,55.708,55.977,6207903,0
2017-03-10,56.105,56.601,55.877,56.045,8884474,0
2017-03-13,56.016,56.428,55.727,56.284,7284992,0
2017-03-14,56.483,57.615,56.333,56.89,9350493,0
2017-03-15,57.237,57.595,56.363,57.267,10136445,0
2017-03-16,57.039,57.327,56.443,57.207,9962800,0
2017-03-17,57.377,57.49,56.919,57.407,10860168,0
2017-03-20,57.605,58.409,57.565,58.281,13442459,0
2017-03-21,58.379,58.599,57.327,57.615,15328085,0
2017-03-22,54.387,54.625,53.394,53.553,37664524,0
2017-03-23,54.238,55.171,54.149,54.993,24009191,0
2017-03-24,54.913,56.255,54.745,55.977,14535455,0
2017-03-27,55.261,55.866,55.161,55.549,8699891,0
2017-03-28,55.609,56.393,55.41,56.235,7877553,0
2017-03-29,56.025,56.711,55.967,56.294,7507262,0
2017-03-30,56.095,56.215,55.43,55.659,7258177,0
2017-03-31,55.619,55.649,55.266,55.351,5945837,0
2017-04-03,55.361,55.42,54.775,55.181,7136889,0
2017-04-04,54.775,54.923,54.457,54.665,8903665,0
2017-04-05,54.595,55.42,54.129,54.605,7766759,0
2017-04-06,54.695,55.559,54.565,54.765,6737973,0
2017-04-07,54.725,54.863,54.397,54.735,6119926,0
2017-04-10,54.625,54.953,54.348,54.527,5510083,0
2017-04-11,54.575,54.695,54.179,54.546,4378460,0
2017-04-12,54.287,55.241,54.129,55.191,8560891,0
2017-04-13,55.033,55.221,54.883,54.963,5318315,0
2017-04-17,54.943,55.952,54.873,55.857,7741312,0
2017-04-18,55.639,56.035,55.42,55.727,5689795,0
2017-04-19,55.777,55.837,55.361,55.479,5988446,0
2017-04-20,55.579,56.304,55.5,56.016,6914186,0
2017-04-21,55.907,55.996,55.301,55.469,6097138,0
2017-04-24,55.757,55.827,55.093,55.093,10851480,0
2017-04-25,55.151,55.391,55.033,55.073,9021738,0
2017-04-26,55.083,55.459,54.745,54.785,11010963,0
2017-04-27,54.805,55.191,54.536,55.093,8616659,0
2017-04-28,55.053,55.151,54.765,55.033,6481741,0
2017-05-01,55.053,55.073,54.605,54.615,4914786,0
2017-05-02,54.745,54.785,54.417,54.695,7346416,0
2017-05-03,54.795,54.923,54.029,54.159,9539691,0
2017-05-04,54.307,54.457,53.831,54.099,6876856,0
2017-05-05,54.039,54.129,53.195,53.583,13471488,0
2017-05-08,53.811,54.139,53.463,53.931,8787805,0
2017-05-09,53.96,54.705,53.791,54.517,6485370,0
2017-05-10,54.536,54.685,54.139,54.189,5848392,0
2017-05-11,54.149,54.149,53.037,53.871,6528066,0
2017-05-12,53.731,54.019,53.423,53.831,5635988,0
2017-05-15,53.751,53.831,53.315,53.403,8237464,0
2017-05-16,52.013,53.017,51.765,52.421,14659553,0
2017-05-17,52.033,52.51,51.447,51.447,18467141,0
2017-05-18,51.616,51.725,50.951,51.328,22731160,0
2017-05-19,50.653,51.755,50.464,51.417,20166465,0
2017-05-22,51.417,51.606,51.05,51.219,13764956,0
2017-05-23,51.626,52.266,51.527,51.845,11163295,0
2017-05-24,51.895,51.944,51.387,51.655,9467394,0
2017-05-25,52.023,52.232,51.855,51.993,7679707,0
2017-05-26,51.993,52.401,51.875,52.232,5958911,0
2017-05-30,52.401,52.659,52.281,52.559,8093476,0
2017-05-31,52.659,52.917,52.351,52.629,9011655,0
2017-06-01,52.878,53.117,52.031,52.121,13396930,0
2017-06-02,52.52,52.828,52.181,52.799,18572079,0
2017-06-05,52.818,53.048,52.52,52.828,5768626,0
2017-06-06,52.719,52.918,52.25,52.3,8953610,0
2017-06-07,52.609,53.177,52.569,53.048,7454803,0
2017-06-08,53.357,53.955,52.968,53.018,7791473,0
2017-06-09,53.018,53.287,52.619,53.277,8375493,0
2017-06-12,53.327,54.064,53.317,53.845,9211616,0
2017-06-13,53.845,54.473,53.656,54.124,8742795,0
2017-06-14,54.293,54.483,53.765,54.473,6795824,0
2017-06-15,53.815,53.865,52.549,52.719,16094408,0
2017-06-16,51.573,51.662,50.616,50.925,25769708,0
2017-06-19,51.244,52.041,51.224,51.842,11303876,0
2017-06-20,51.872,51.951,50.925,51.383,10713143,0
2017-06-21,51.722,52.505,51.722,52.41,13065161,0
2017-06-22,52.42,52.44,51.922,52.221,10363101,0
2017-06-23,51.971,52.734,51.493,52.669,8551390,0
2017-06-26,52.769,53.387,52.49,53.098,7861381,0
2017-06-27,53.008,53.078,52.46,52.769,7894446,0
2017-06-28,52.988,53.426,52.779,53.177,7538860,0
2017-06-29,53.147,53.446,52.809,52.988,13620131,0
2017-06-30,56.406,59.506,56.307,58.798,46692505,0
2017-07-03,58.17,58.808,58.13,58.449,9944076,0
2017-07-05,58.041,58.09,57.313,57.363,16221951,0
2017-07-06,57.253,57.522,56.805,56.964,9066277,0
2017-07-07,57.203,57.881,56.835,57.781,8053626,0
2017-07-10,57.692,58.609,57.482,58.529,8972894,0
2017-07-11,58.34,58.728,57.841,57.981,7247118,0
2017-07-12,58.11,58.549,57.901,58.021,7264472,0
2017-07-13,58.021,58.379,57.732,57.742,8135838,0
2017-07-14,57.752,58.011,57.443,57.801,6366653,0
2017-07-17,57.801,58.15,57.557,57.592,6902455,0
2017-07-18,57.542,57.881,57.273,57.453,4939369,0
2017-07-19,57.403,57.677,57.196,57.572,4452585,0
2017-07-20,58.918,59.386,58.599,58.898,11946798,0
2017-07-21,58.798,59.795,58.708,59.745,11085983,0
2017-07-24,59.486,59.565,58.56,58.748,7523666,0
2017-07-25,59.117,59.316,58.718,59.187,5164303,0
2017-07-26,58.888,58.928,58.12,58.16,5541223,0
2017-07-27,58.399,58.479,57.786,57.951,8131469,0
2017-07-28,57.951,58.534,57.771,58.469,5130295,0
2017-07-31,58.509,58.918,58.13,58.848,6246382,0
2017-08-01,58.798,59.735,58.698,59.635,9059626,0
2017-08-02,59.346,59.745,59.067,59.585,4147151,0
2017-08-03,59.595,60.323,59.436,59.934,5696619,0
2017-08-04,59.964,60.133,59.426,59.555,4120063,0
2017-08-07,59.615,59.894,59.506,59.585,4080687,0
2017-08-08,59.675,59.914,59.157,59.256,5602205,0
2017-08-09,59.217,59.76,59.057,59.695,5329143,0
2017-08-10,59.476,59.486,58.858,58.868,5603985,0
2017-08-11,58.529,59.067,58.389,58.768,4997097,0
2017-08-14,58.947,59.795,58.928,59.575,5920246,0
2017-08-15,58.738,58.808,58.09,58.359,8943499,0
2017-08-16,58.698,58.848,58.022,58.34,5508433,0
2017-08-17,58.33,58.543,57.223,57.263,9083693,0
2017-08-18,54.662,55.23,53.984,54.762,22942052,0
2017-08-21,54.254,54.254,52.923,53.426,14324836,0
2017-08-22,53.735,54.224,53.606,53.945,8240931,0
2017-08-23,53.735,53.895,53.262,53.426,6430334,0
2017-08-24,53.745,53.785,53.277,53.656,5480680,0
2017-08-25,53.845,54.014,53.354,53.715,6438079,0
2017-08-28,53.885,54.244,53.431,53.546,5285615,0
2017-08-29,52.559,52.696,51.887,52.549,12571806,0
2017-08-30,52.619,52.779,52.071,52.38,7416740,0
2017-08-31,52.6,52.98,52.47,52.81,7709290,0
2017-09-01,53,53.45,52.9,53.36,5509700,0
2017-09-05,53.25,53.47,52.88,53.01,6680199,0
2017-09-06,53.12,53.34,52.71,52.76,7401460,0
2017-09-07,52.76,52.85,52.34,52.39,6905672,0
2017-09-08,52.25,52.51,52.11,52.2,8563233,0
2017-09-11,52.38,53.13,52.32,53.03,8649671,0
2017-09-12,53.77,54.09,53.3,53.4,7825428,0
2017-09-13,53.45,53.64,53.04,53.52,6079979,0
2017-09-14,53.54,53.89,53.12,53.73,7488944,0
2017-09-15,53.86,54.06,53.52,53.87,9999372,0
2017-09-18,53.87,54.16,53.4,53.5,8165325,0
2017-09-19,52.78,54.05,52.51,53.33,14676751,0
2017-09-20,53.49,53.64,53.04,53.56,7024091,0
2017-09-21,53.55,53.64,53.09,53.19,8059362,0
2017-09-22,53.02,53.61,52.8,53.24,10962237,0
2017-09-25,53.08,53.56,53,53.23,12244837,0
2017-09-26,53.18,53.97,52.98,53.7,15953395,0
2017-09-27,52.17,52.69,51.03,52.67,36197681,0
2017-09-28,52.8,53.03,52.33,52.63,11320572,0
2017-09-29,52.59,52.82,51.76,51.85,12140379,0
2017-10-02,52.16,52.21,51.66,51.87,7508621,0
2017-10-03,52,52.05,51.4,51.47,8124809,0
2017-10-04,51.51,52.13,51.4,52.08,8167272,0
2017-10-05,52.01,52.32,51.775,52.18,5286989,0
2017-10-06,52.2,52.46,52.12,52.42,5343496,0
2017-10-09,51.659,51.73,51.5,51.52,6874888,0
2017-10-10,51.58,51.82,51.37,51.53,8354317,0
2017-10-11,51.39,51.52,50.83,51.03,9101143,0
2017-10-12,50.98,51.12,50.35,50.83,10727204,0
2017-10-13,50.83,51.07,50.4,50.98,16227858,0
2017-10-16,50.8,51.405,50.64,51.37,9299326,0
2017-10-17,51.5,52.04,51.38,52,9491075,0
2017-10-18,52.18,52.4,52.1,52.3,10890150,0
2017-10-19,51.66,52.8,51.48,52.69,12568214,0
2017-10-20,52.79,53.5,52.79,53.06,12905157,0
2017-10-23,53.06,53.95,53,53.66,12225209,0
2017-10-24,53.95,54,53.1,53.42,14741463,0
2017-10-25,53.43,55.905,52.67,54.94,24785964,0
2017-10-26,55.26,57.25,55.14,56.81,21878047,0
2017-10-27,55.82,56.36,55.65,55.96,12791411,0
2017-10-30,55.83,55.93,54.84,55.27,10169301,0
2017-10-31,54.75,55.28,54.52,54.99,9794845,0
2017-11-01,55.42,55.5,54.85,55.07,7544505,0
2017-11-02,55.15,55.32,54.59,55.12,7250283,0
2017-11-03,55.15,55.72,55.04,55.71,9448203,0
2017-11-06,55.29,56.13,55.14,56.04,9241026,0
2017-11-07,55.75,56.015,55.02,55.15,7364880,0
2017-11-08,55,55.77,54.89,55.76,7078567,0
2017-11-09,55.5,56.35,55.31,56.13,10946206,0
2017-11-10,55.88,56.49,55.62,56.09,7535726,0
