Date,Open,High,Low,Close,Volume,OpenInt
1988-03-02,0.17469,0.17469,0.16542,0.17469,8785062,0
1988-03-03,0.17469,0.17469,0.17469,0.17469,14116018,0
1988-03-04,0.16542,0.17469,0.16542,0.17469,48049097,0
1988-03-07,0.17469,0.18379,0.17469,0.17469,43423055,0
1988-03-08,0.17469,0.18379,0.17469,0.18379,43176336,0
1988-03-09,0.18379,0.19299,0.18379,0.19299,102213367,0
1988-03-10,0.19299,0.19299,0.17469,0.18379,75655515,0
1988-03-11,0.17469,0.18379,0.17469,0.18379,27271583,0
1988-03-14,0.18379,0.18379,0.17469,0.18379,44418754,0
1988-03-15,0.18379,0.19299,0.18379,0.18379,32549670,0
1988-03-16,0.18379,0.18379,0.18379,0.18379,18927098,0
1988-03-17,0.19299,0.20226,0.19299,0.19299,71179275,0
1988-03-18,0.20226,0.20226,0.19299,0.20226,28972203,0
1988-03-21,0.19299,0.20226,0.19299,0.19299,20099025,0
1988-03-22,0.19299,0.19299,0.18379,0.18379,31800693,0
1988-03-23,0.18379,0.18379,0.17469,0.18379,48850940,0
1988-03-24,0.17469,0.18379,0.17469,0.17469,30108886,0
1988-03-25,0.17469,0.17469,0.17469,0.17469,14662330,0
1988-03-28,0.17469,0.18379,0.17469,0.18379,36585338,0
1988-03-29,0.19299,0.19299,0.17469,0.18379,92520719,0
1988-03-30,0.18379,0.18379,0.17469,0.17469,63292986,0
1988-03-31,0.17469,0.18379,0.17469,0.18379,27342076,0
1988-04-04,0.17469,0.18379,0.17469,0.18379,19649637,0
1988-04-05,0.18379,0.18379,0.17469,0.18379,9710271,0
1988-04-06,0.18379,0.18379,0.17469,0.18379,32117905,0
1988-04-07,0.18379,0.18379,0.17469,0.18379,34778980,0
1988-04-08,0.18379,0.18379,0.17469,0.17469,11631175,0
1988-04-11,0.18379,0.19299,0.18379,0.18379,32452744,0
1988-04-12,0.18379,0.18379,0.18379,0.18379,21385502,0
1988-04-13,0.18379,0.19299,0.18379,0.19299,51089063,0
1988-04-14,0.18379,0.19299,0.17469,0.17469,41387600,0
1988-04-15,0.17469,0.17469,0.17469,0.17469,38030422,0
1988-04-18,0.18379,0.18379,0.17469,0.17469,12265603,0
1988-04-19,0.17469,0.18379,0.17469,0.17469,14265810,0
1988-04-20,0.17469,0.17469,0.17469,0.17469,7243052,0
1988-04-21,0.17469,0.17469,0.16542,0.17469,30417288,0
1988-04-22,0.17469,0.17469,0.17469,0.17469,8009649,0
1988-04-25,0.17469,0.17469,0.17469,0.17469,17675864,0
1988-04-26,0.17469,0.18379,0.17469,0.18379,13701879,0
1988-04-27,0.18379,0.18379,0.17469,0.17469,25632646,0
1988-04-28,0.17469,0.18379,0.17469,0.18379,17288158,0
1988-04-29,0.18379,0.19299,0.18379,0.19299,43475929,0
1988-05-02,0.19299,0.19299,0.18379,0.18379,22390012,0
1988-05-03,0.18379,0.19299,0.18379,0.19299,28267284,0
1988-05-04,0.19299,0.20226,0.19299,0.20226,82907370,0
1988-05-05,0.20226,0.20226,0.19299,0.19299,26628345,0
1988-05-06,0.20226,0.20226,0.19299,0.20226,15596350,0
1988-05-09,0.19299,0.20226,0.19299,0.19299,23570754,0
1988-05-10,0.19299,0.19299,0.18379,0.18379,33624673,0
1988-05-11,0.18379,0.18379,0.17469,0.17469,19746566,0
1988-05-12,0.17469,0.18379,0.17469,0.17469,16988566,0
1988-05-13,0.18379,0.19299,0.18379,0.18379,30963597,0
1988-05-16,0.19299,0.19299,0.18379,0.19299,28399455,0
1988-05-17,0.20226,0.20226,0.19299,0.19299,25800062,0
1988-05-18,0.19299,0.19299,0.17469,0.18379,22795343,0
1988-05-19,0.17469,0.18379,0.17469,0.18379,16283646,0
1988-05-20,0.18379,0.18379,0.17469,0.17469,10150843,0
1988-05-23,0.17469,0.18379,0.17469,0.17469,14494916,0
1988-05-24,0.17469,0.18379,0.17469,0.17469,14098398,0
1988-05-25,0.17469,0.18379,0.17469,0.18379,10697158,0
1988-05-26,0.17469,0.18379,0.17469,0.17469,18706809,0
1988-05-27,0.17469,0.18379,0.17469,0.17469,16988566,0
1988-05-31,0.18379,0.19299,0.17469,0.19299,30575897,0
1988-06-01,0.19299,0.19299,0.19299,0.19299,68632749,0
1988-06-02,0.19299,0.20226,0.19299,0.19299,38012798,0
1988-06-03,0.19299,0.20226,0.19299,0.20226,44057487,0
1988-06-06,0.20226,0.21135,0.20226,0.20226,24866045,0
1988-06-07,0.20226,0.21135,0.20226,0.21135,44172034,0
1988-06-08,0.20226,0.21135,0.20226,0.21135,48903810,0
1988-06-09,0.21135,0.22066,0.20226,0.22066,39748662,0
1988-06-10,0.22066,0.22066,0.21135,0.21135,49582298,0
1988-06-13,0.21135,0.22066,0.21135,0.21135,40850102,0
1988-06-14,0.21135,0.22066,0.21135,0.22066,86185248,0
1988-06-15,0.22066,0.22066,0.21135,0.21135,38374069,0
1988-06-16,0.21135,0.21135,0.21135,0.21135,27342076,0
1988-06-17,0.21135,0.21135,0.21135,0.21135,40092312,0
1988-06-20,0.21135,0.21135,0.20226,0.21135,32408686,0
1988-06-21,0.21135,0.21135,0.21135,0.21135,21385502,0
1988-06-22,0.21135,0.21135,0.21135,0.21135,25068710,0
1988-06-23,0.21135,0.21135,0.21135,0.21135,6458827,0
1988-06-24,0.21135,0.21135,0.21135,0.21135,12512324,0
1988-06-27,0.21135,0.22066,0.21135,0.21135,25606212,0
1988-06-28,0.21135,0.22066,0.21135,0.22066,26760514,0
1988-06-29,0.22066,0.23901,0.22066,0.22984,134075738,0
1988-06-30,0.22984,0.22984,0.22066,0.22066,35492708,0
1988-07-01,0.22984,0.22984,0.22066,0.22984,21244519,0
1988-07-05,0.22984,0.23901,0.22066,0.23901,60878634,0
1988-07-06,0.23901,0.23901,0.23901,0.23901,50939265,0
1988-07-07,0.23901,0.2482,0.22984,0.2482,47634954,0
1988-07-08,0.2482,0.2482,0.23901,0.23901,38920384,0
1988-07-11,0.23901,0.2482,0.22984,0.23901,34611557,0
1988-07-12,0.22984,0.23901,0.22984,0.22984,27562365,0
1988-07-13,0.23901,0.23901,0.22984,0.23901,22328334,0
1988-07-14,0.23901,0.23901,0.22984,0.23901,17940209,0
1988-07-15,0.22984,0.23901,0.22066,0.22066,49714467,0
1988-07-18,0.22066,0.22984,0.22066,0.22984,62517570,0
1988-07-19,0.22984,0.22984,0.22066,0.22066,45423270,0
1988-07-20,0.22066,0.22066,0.21135,0.22066,25623834,0
1988-07-21,0.22066,0.22066,0.20226,0.21135,51300533,0
1988-07-22,0.21135,0.22066,0.21135,0.22066,61627612,0
1988-07-25,0.22066,0.22066,0.21135,0.21135,37466488,0
1988-07-26,0.21135,0.22066,0.21135,0.21135,32717086,0
1988-07-27,0.22066,0.22066,0.20226,0.20226,35950908,0
1988-07-28,0.20226,0.21135,0.20226,0.21135,52595826,0
1988-07-29,0.21135,0.22066,0.21135,0.21135,31897619,0
1988-08-01,0.22066,0.22984,0.21135,0.22066,35704186,0
1988-08-02,0.22066,0.22984,0.22066,0.22066,26170146,0
1988-08-03,0.22066,0.22984,0.22066,0.22984,21641038,0
1988-08-04,0.22984,0.22984,0.22066,0.22066,33677543,0
1988-08-05,0.22066,0.22984,0.22066,0.22066,33598239,0
1988-08-08,0.22066,0.22066,0.21135,0.22066,32902129,0
1988-08-09,0.21135,0.22066,0.21135,0.21135,30108886,0
1988-08-10,0.21135,0.21135,0.20226,0.20226,28293716,0
1988-08-11,0.20226,0.21135,0.20226,0.21135,23984894,0
1988-08-12,0.21135,0.21135,0.20226,0.20226,15376064,0
1988-08-15,0.20226,0.20226,0.19299,0.19299,12750235,0
1988-08-16,0.19299,0.21135,0.19299,0.20226,36083079,0
1988-08-17,0.21135,0.21135,0.20226,0.20226,18090007,0
1988-08-18,0.21135,0.21135,0.20226,0.21135,8124199,0
1988-08-19,0.21135,0.21135,0.20226,0.20226,11789783,0
1988-08-22,0.21135,0.21135,0.20226,0.20226,20240010,0
1988-08-23,0.20226,0.20226,0.19299,0.19299,23130179,0
1988-08-24,0.19299,0.21135,0.19299,0.21135,44542121,0
1988-08-25,0.20226,0.21135,0.20226,0.21135,51150739,0
1988-08-26,0.21135,0.22066,0.21135,0.22066,19561522,0
1988-08-29,0.22066,0.22984,0.22066,0.22066,43220394,0
1988-08-30,0.22066,0.22066,0.22066,0.22066,25606212,0
1988-08-31,0.22066,0.22066,0.21135,0.21135,30399666,0
1988-09-01,0.21135,0.21135,0.20226,0.20226,27729781,0
1988-09-02,0.21135,0.22066,0.20226,0.21135,23403338,0
1988-09-06,0.21135,0.21135,0.21135,0.21135,24152313,0
1988-09-07,0.21135,0.22066,0.21135,0.21135,32056227,0
1988-09-08,0.21135,0.21135,0.21135,0.21135,18134060,0
1988-09-09,0.21135,0.22984,0.21135,0.22984,36770376,0
1988-09-12,0.22984,0.22984,0.22066,0.22984,21834889,0
1988-09-13,0.22066,0.22984,0.22066,0.22066,17155985,0
1988-09-14,0.22066,0.22984,0.22066,0.22984,40894157,0
1988-09-15,0.22984,0.22984,0.21135,0.21135,23843912,0
1988-09-16,0.21135,0.22066,0.21135,0.21135,17922583,0
1988-09-19,0.21135,0.21135,0.20226,0.21135,20240010,0
1988-09-20,0.21135,0.21135,0.20226,0.21135,10573797,0
1988-09-21,0.22066,0.22984,0.21135,0.22984,33686353,0
1988-09-22,0.22984,0.22984,0.22066,0.22984,31307252,0
1988-09-23,0.22984,0.22984,0.22066,0.22984,38259522,0
1988-09-26,0.22066,0.22984,0.21135,0.21135,13508023,0
1988-09-27,0.22066,0.22066,0.21135,0.22066,6220918,0
1988-09-28,0.22066,0.22066,0.21135,0.21135,14389176,0
1988-09-29,0.22066,0.22066,0.21135,0.22066,36373863,0
1988-09-30,0.22066,0.22984,0.22066,0.22984,44832895,0
1988-10-03,0.22984,0.22984,0.22066,0.22984,31307252,0
1988-10-04,0.22066,0.22984,0.22066,0.22984,14459666,0
1988-10-05,0.22066,0.22984,0.22066,0.22066,17940209,0
1988-10-06,0.22066,0.22066,0.21135,0.21135,16098604,0
1988-10-07,0.22066,0.22066,0.20226,0.21135,107702932,0
1988-10-10,0.21135,0.21135,0.20226,0.21135,32532048,0
1988-10-11,0.21135,0.21135,0.20226,0.21135,56851781,0
1988-10-12,0.21135,0.21135,0.20226,0.20226,47784749,0
1988-10-13,0.21135,0.21135,0.20226,0.20226,55776776,0
1988-10-14,0.21135,0.21135,0.19299,0.20226,157725798,0
1988-10-17,0.20226,0.21135,0.19299,0.20226,81012902,0
1988-10-18,0.20226,0.20226,0.19299,0.20226,28593310,0
1988-10-19,0.20226,0.21135,0.20226,0.20226,40065877,0
1988-10-20,0.21135,0.21135,0.20226,0.21135,32144342,0
1988-10-21,0.21135,0.21135,0.19299,0.20226,44498061,0
1988-10-24,0.20226,0.20226,0.18379,0.18379,51529635,0
1988-10-25,0.18379,0.19299,0.17469,0.18379,146068180,0
1988-10-26,0.18379,0.19299,0.18379,0.18379,109315434,0
1988-10-27,0.17469,0.18379,0.17469,0.17469,140842968,0
1988-10-28,0.17469,0.17469,0.16542,0.17469,136578206,0
1988-10-31,0.17469,0.18379,0.17469,0.17469,70148327,0
1988-11-01,0.18379,0.18379,0.17469,0.17469,76386866,0
1988-11-02,0.17469,0.17469,0.17469,0.17469,70033777,0
1988-11-03,0.17469,0.18379,0.17469,0.18379,44454003,0
1988-11-04,0.17469,0.18379,0.17469,0.18379,32778770,0
1988-11-07,0.18379,0.18379,0.17469,0.17469,26751706,0
1988-11-08,0.17469,0.19299,0.17469,0.18379,44233715,0
1988-11-09,0.18379,0.19299,0.18379,0.18379,40647435,0
1988-11-10,0.19299,0.19299,0.18379,0.19299,27676912,0
1988-11-11,0.19299,0.19299,0.18379,0.18379,51987833,0
1988-11-14,0.18379,0.19299,0.18379,0.18379,24328543,0
1988-11-15,0.19299,0.19299,0.18379,0.18379,15367250,0
1988-11-16,0.19299,0.19299,0.18379,0.18379,28337773,0
1988-11-17,0.19299,0.19299,0.18379,0.18379,30073641,0
1988-11-18,0.19299,0.19299,0.18379,0.19299,14741634,0
1988-11-21,0.19299,0.19299,0.18379,0.18379,31615652,0
1988-11-22,0.18379,0.19299,0.18379,0.19299,28214414,0
1988-11-23,0.19299,0.19299,0.18379,0.19299,27509492,0
1988-11-25,0.19299,0.19299,0.18379,0.19299,5533619,0
1988-11-28,0.19299,0.20226,0.19299,0.19299,43246828,0
1988-11-29,0.20226,0.20226,0.19299,0.20226,31791882,0
1988-11-30,0.20226,0.20226,0.19299,0.19299,86652263,0
1988-12-01,0.20226,0.20226,0.19299,0.20226,45114864,0
1988-12-02,0.20226,0.21135,0.19299,0.20226,85075008,0
1988-12-05,0.21135,0.22066,0.20226,0.21135,65354874,0
1988-12-06,0.22066,0.22066,0.21135,0.21135,52604639,0
1988-12-07,0.21135,0.22066,0.21135,0.21135,37008286,0
1988-12-08,0.21135,0.22066,0.21135,0.21135,59327808,0
1988-12-09,0.21135,0.22066,0.21135,0.21135,24434278,0
1988-12-12,0.21135,0.21135,0.21135,0.21135,29351098,0
1988-12-13,0.21135,0.21135,0.20226,0.21135,17420326,0
1988-12-14,0.21135,0.21135,0.20226,0.20226,37307877,0
1988-12-15,0.21135,0.21135,0.21135,0.21135,16080980,0
1988-12-16,0.21135,0.22066,0.21135,0.21135,17508444,0
1988-12-19,0.21135,0.22066,0.20226,0.21135,242800807,0
1988-12-20,0.21135,0.21135,0.21135,0.21135,133855456,0
1988-12-21,0.21135,0.21135,0.20226,0.21135,114082454,0
1988-12-22,0.22066,0.22066,0.21135,0.22066,98909049,0
1988-12-23,0.22066,0.22066,0.22066,0.22066,18742055,0
1988-12-27,0.22066,0.22066,0.21135,0.21135,17693485,0
1988-12-28,0.21135,0.21135,0.21135,0.21135,17376274,0
1988-12-29,0.21135,0.22066,0.21135,0.22066,41898668,0
1988-12-30,0.22066,0.22066,0.22066,0.22066,38911569,0
1989-01-03,0.22066,0.22066,0.21135,0.21135,59477605,0
1989-01-04,0.22066,0.22984,0.22066,0.22984,91692440,0
1989-01-05,0.22984,0.23901,0.22984,0.23901,116487990,0
1989-01-06,0.22984,0.23901,0.22984,0.22984,54437430,0
1989-01-09,0.22984,0.22984,0.22984,0.22984,61953638,0
1989-01-10,0.22984,0.23901,0.22984,0.22984,60649535,0
1989-01-11,0.22984,0.22984,0.22066,0.22984,48489668,0
1989-01-12,0.22984,0.23901,0.22984,0.23901,58640512,0
1989-01-13,0.23901,0.23901,0.22984,0.22984,37351938,0
1989-01-16,0.23901,0.23901,0.22984,0.23901,28584498,0
1989-01-17,0.23901,0.23901,0.22984,0.22984,46815483,0
1989-01-18,0.23901,0.23901,0.22984,0.23901,26267072,0
1989-01-19,0.23901,0.2482,0.23901,0.2482,69681321,0
1989-01-20,0.2482,0.25737,0.23901,0.25737,98644713,0
1989-01-23,0.2482,0.25737,0.2482,0.2482,84757794,0
1989-01-24,0.2482,0.25737,0.2482,0.25737,61213472,0
1989-01-25,0.25737,0.26657,0.25737,0.26657,80202246,0
1989-01-26,0.26657,0.27584,0.25737,0.26657,91912731,0
1989-01-27,0.27584,0.27584,0.26657,0.27584,97543274,0
1989-01-30,0.27584,0.27584,0.26657,0.26657,46233926,0
1989-01-31,0.26657,0.26657,0.25737,0.26657,49362005,0
1989-02-01,0.26657,0.28503,0.26657,0.27584,58429035,0
1989-02-02,0.27584,0.27584,0.27584,0.27584,49194589,0
1989-02-03,0.27584,0.27584,0.26657,0.26657,53803002,0
1989-02-06,0.26657,0.26657,0.25737,0.26657,42753384,0
1989-02-07,0.26657,0.28503,0.25737,0.27584,59407116,0
1989-02-08,0.27584,0.28503,0.26657,0.27584,70051399,0
1989-02-09,0.27584,0.27584,0.26657,0.26657,31007655,0
1989-02-10,0.26657,0.26657,0.25737,0.25737,39237598,0
1989-02-13,0.25737,0.26657,0.25737,0.25737,34347216,0
1989-02-14,0.26657,0.26657,0.25737,0.25737,21147594,0
1989-02-15,0.25737,0.26657,0.25737,0.26657,21711531,0
1989-02-16,0.26657,0.27584,0.26657,0.27584,37501733,0
1989-02-17,0.26657,0.27584,0.26657,0.26657,37378370,0
1989-02-21,0.26657,0.26657,0.25737,0.26657,31280813,0
1989-02-22,0.25737,0.26657,0.2482,0.25737,44154409,0
1989-02-23,0.2482,0.26657,0.2482,0.26657,91806992,0
1989-02-24,0.25737,0.27584,0.25737,0.25737,67240536,0
1989-02-27,0.25737,0.25737,0.2482,0.25737,24839610,0
1989-02-28,0.25737,0.25737,0.25737,0.25737,52948284,0
1989-03-01,0.25737,0.25737,0.2482,0.25737,41748874,0
1989-03-02,0.25737,0.26657,0.2482,0.26657,54974927,0
1989-03-03,0.26657,0.27584,0.26657,0.27584,54243579,0
1989-03-06,0.27584,0.28503,0.27584,0.27584,39264030,0
1989-03-07,0.28503,0.28503,0.27584,0.28503,95084870,0
1989-03-08,0.28503,0.28503,0.27584,0.28503,63275360,0
1989-03-09,0.28503,0.28503,0.27584,0.27584,63936224,0
1989-03-10,0.27584,0.27584,0.26657,0.27584,29959089,0
1989-03-13,0.27584,0.27584,0.27584,0.27584,15402496,0
1989-03-14,0.27584,0.28503,0.26657,0.27584,28610932,0
1989-03-15,0.27584,0.27584,0.26657,0.27584,43423055,0
1989-03-16,0.27584,0.27584,0.27584,0.27584,44401135,0
1989-03-17,0.26657,0.27584,0.26657,0.27584,38003989,0
1989-03-20,0.26657,0.26657,0.25737,0.25737,104618900,0
1989-03-21,0.25737,0.26657,0.25737,0.26657,47855240,0
1989-03-22,0.25737,0.25737,0.2482,0.2482,95358022,0
1989-03-23,0.2482,0.25737,0.2482,0.2482,51203611,0
1989-03-27,0.2482,0.25737,0.2482,0.25737,32717086,0
1989-03-28,0.25737,0.26657,0.2482,0.25737,58182317,0
1989-03-29,0.25737,0.27584,0.25737,0.27584,143204452,0
1989-03-30,0.27584,0.28503,0.27584,0.28503,53547469,0
1989-03-31,0.28503,0.28503,0.27584,0.27584,40806043,0
1989-04-03,0.27584,0.27584,0.26657,0.27584,78845277,0
1989-04-04,0.27584,0.27584,0.26657,0.27584,59283752,0
1989-04-05,0.27584,0.27584,0.26657,0.27584,45308719,0
1989-04-06,0.27584,0.27584,0.26657,0.27584,42048463,0
1989-04-07,0.27584,0.28503,0.26657,0.27584,71470055,0
1989-04-10,0.28503,0.28503,0.27584,0.28503,24689813,0
1989-04-11,0.28503,0.3033,0.28503,0.3033,76201826,0
1989-04-12,0.29412,0.3033,0.29412,0.29412,37810135,0
1989-04-13,0.29412,0.3033,0.28503,0.29412,40039442,0
1989-04-14,0.29412,0.3033,0.29412,0.3033,71320259,0
1989-04-17,0.3033,0.3033,0.3033,0.3033,28002937,0
1989-04-18,0.3033,0.31241,0.3033,0.3033,49388441,0
1989-04-19,0.3033,0.32177,0.3033,0.31241,69778245,0
1989-04-20,0.31241,0.32177,0.3033,0.31241,40629812,0
1989-04-21,0.32177,0.33106,0.31241,0.33106,75258990,0
1989-04-24,0.32177,0.33106,0.32177,0.32177,70077836,0
1989-04-25,0.32177,0.32177,0.32177,0.32177,35386971,0
1989-04-26,0.32177,0.32177,0.31241,0.31241,52058324,0
1989-04-27,0.32177,0.33106,0.31241,0.32177,55274522,0
1989-04-28,0.33106,0.33106,0.32177,0.33106,44445193,0
1989-05-01,0.32177,0.32177,0.32177,0.32177,27553551,0
1989-05-02,0.32177,0.32177,0.3033,0.31241,46163433,0
1989-05-03,0.31241,0.31241,0.3033,0.3033,27606422,0
1989-05-04,0.3033,0.31241,0.29412,0.31241,34514633,0
1989-05-05,0.31241,0.32177,0.31241,0.32177,48798069,0
1989-05-08,0.32177,0.33106,0.31241,0.33106,60341131,0
1989-05-09,0.33106,0.34014,0.33106,0.33106,28531628,0
1989-05-10,0.33106,0.33106,0.3033,0.32177,97834055,0
1989-05-11,0.32177,0.32177,0.3033,0.3033,109852937,0
1989-05-12,0.31241,0.32177,0.31241,0.31241,65936433,0
1989-05-15,0.31241,0.32177,0.31241,0.32177,44921014,0
1989-05-16,0.32177,0.32177,0.31241,0.32177,25095145,0
1989-05-17,0.32177,0.32177,0.31241,0.32177,17288158,0
1989-05-18,0.32177,0.33106,0.31241,0.33106,25112767,0
1989-05-19,0.33106,0.34014,0.33106,0.34014,76096091,0
1989-05-22,0.34014,0.34924,0.34014,0.34014,26654778,0
1989-05-23,0.34014,0.34014,0.33106,0.33106,39669359,0
1989-05-24,0.33106,0.33106,0.32177,0.32177,28778350,0
1989-05-25,0.33106,0.33106,0.32177,0.33106,27421377,0
1989-05-26,0.33106,0.34924,0.33106,0.34014,41660759,0
1989-05-30,0.34924,0.34924,0.33106,0.34014,19772999,0
1989-05-31,0.34014,0.34924,0.34014,0.34924,40999899,0
1989-06-01,0.34014,0.35841,0.34014,0.35841,35933285,0
1989-06-02,0.35841,0.36771,0.35841,0.35841,50622051,0
1989-06-05,0.35841,0.35841,0.34924,0.34924,30664012,0
1989-06-06,0.34924,0.34924,0.34014,0.34014,56032310,0
1989-06-07,0.34924,0.35841,0.34014,0.34924,37378370,0
1989-06-08,0.35841,0.36771,0.34924,0.35841,44965071,0
1989-06-09,0.35841,0.35841,0.34924,0.35841,20777510,0
1989-06-12,0.35841,0.35841,0.34924,0.35841,20486732,0
1989-06-13,0.35841,0.36771,0.34924,0.35841,35836359,0
1989-06-14,0.36771,0.36771,0.36771,0.36771,29439212,0
1989-06-15,0.36771,0.36771,0.34924,0.35841,45432078,0
1989-06-16,0.35841,0.36771,0.35841,0.35841,29324663,0
1989-06-19,0.35841,0.35841,0.34014,0.34924,33818526,0
1989-06-20,0.34924,0.35841,0.34014,0.34014,30426097,0
1989-06-21,0.34014,0.34924,0.33106,0.34924,29051505,0
1989-06-22,0.34014,0.34924,0.34014,0.34924,26901500,0
1989-06-23,0.34924,0.36771,0.34924,0.36771,38797020,0
1989-06-26,0.35841,0.36771,0.35841,0.36771,33360327,0
1989-06-27,0.35841,0.37697,0.35841,0.37697,44524498,0
1989-06-28,0.37697,0.37697,0.35841,0.35841,136604645,0
1989-06-29,0.35841,0.35841,0.33106,0.34924,70888493,0
1989-06-30,0.34924,0.34924,0.33106,0.34014,64323930,0
1989-07-03,0.34014,0.34924,0.34014,0.34924,20495540,0
1989-07-05,0.34924,0.34924,0.34014,0.34924,60993184,0
1989-07-06,0.34924,0.35841,0.34924,0.35841,33496906,0
1989-07-07,0.35841,0.37697,0.35841,0.36771,49996436,0
1989-07-10,0.36771,0.38617,0.36771,0.38617,59147172,0
1989-07-11,0.38617,0.39505,0.37697,0.38617,78193223,0
1989-07-12,0.37697,0.38617,0.36771,0.36771,71113184,0
1989-07-13,0.37697,0.38617,0.36771,0.36771,65350464,0
1989-07-14,0.36771,0.37697,0.36771,0.37697,33263399,0
1989-07-17,0.37697,0.37697,0.37697,0.37697,18261829,0
1989-07-18,0.37697,0.37697,0.36771,0.36771,19301584,0
1989-07-19,0.36771,0.37697,0.36771,0.37697,38611980,0
1989-07-20,0.37697,0.37697,0.36771,0.36771,33333896,0
1989-07-21,0.36771,0.36771,0.35841,0.36771,20094619,0
1989-07-24,0.35841,0.36771,0.35841,0.36771,12895624,0
1989-07-25,0.36771,0.36771,0.34924,0.35841,29950278,0
1989-07-26,0.34924,0.35841,0.34924,0.35841,22923111,0
1989-07-27,0.36771,0.36771,0.35841,0.35841,12873596,0
1989-07-28,0.36771,0.36771,0.35841,0.35841,8851147,0
1989-07-31,0.35841,0.35841,0.34014,0.34924,22200566,0
1989-08-01,0.34924,0.35841,0.34014,0.34924,34924367,0
1989-08-02,0.34924,0.34924,0.33106,0.34924,27214309,0
1989-08-03,0.38617,0.38617,0.36771,0.36771,186460087,0
1989-08-04,0.36771,0.38617,0.36771,0.38617,53446139,0
1989-08-07,0.38617,0.40435,0.38617,0.39505,94393159,0
1989-08-08,0.39505,0.41361,0.39505,0.41361,88859542,0
1989-08-09,0.41361,0.41361,0.40435,0.40435,38466592,0
1989-08-10,0.40435,0.40435,0.40435,0.40435,31932868,0
1989-08-11,0.40435,0.41361,0.39505,0.40435,58741844,0
1989-08-14,0.40435,0.40435,0.39505,0.40435,16605268,0
1989-08-15,0.40435,0.40435,0.39505,0.39505,55869296,0
1989-08-16,0.39505,0.39505,0.38617,0.38617,32197213,0
1989-08-17,0.39505,0.40435,0.38617,0.40435,23672087,0
1989-08-18,0.40435,0.40435,0.40435,0.40435,14816532,0
1989-08-21,0.40435,0.40435,0.40435,0.40435,16803525,0
1989-08-22,0.39505,0.40435,0.39505,0.40435,31364526,0
1989-08-23,0.40435,0.41361,0.40435,0.40435,14785691,0
1989-08-24,0.40435,0.423,0.40435,0.41361,30875485,0
1989-08-25,0.41361,0.43218,0.41361,0.423,25711949,0
1989-08-28,0.423,0.43218,0.423,0.43218,18944719,0
1989-08-29,0.43218,0.43218,0.41361,0.41361,20473513,0
1989-08-30,0.423,0.423,0.41361,0.423,20389804,0
1989-08-31,0.423,0.423,0.423,0.423,10719186,0
1989-09-01,0.423,0.43218,0.423,0.423,12657717,0
1989-09-05,0.423,0.43218,0.41361,0.423,9921745,0
1989-09-06,0.423,0.423,0.41361,0.423,35981750,0
1989-09-07,0.423,0.423,0.41361,0.41361,18874224,0
1989-09-08,0.41361,0.423,0.41361,0.423,20839188,0
1989-09-11,0.423,0.43218,0.423,0.423,14697578,0
1989-09-12,0.423,0.44118,0.423,0.43218,43405434,0
1989-09-13,0.45034,0.45966,0.44118,0.45034,85559637,0
1989-09-14,0.45034,0.46892,0.45034,0.45966,60138467,0
1989-09-15,0.45966,0.46892,0.45966,0.46892,53899929,0
1989-09-18,0.46892,0.46892,0.45966,0.46892,60799327,0
1989-09-19,0.46892,0.46892,0.45966,0.45966,34845064,0
1989-09-20,0.45966,0.47801,0.45966,0.47801,61737752,0
1989-09-21,0.47801,0.49616,0.47801,0.48709,46405745,0
1989-09-22,0.48709,0.5057,0.48709,0.5057,44709538,0
1989-09-25,0.5057,0.5149,0.5057,0.5057,51776359,0
1989-09-26,0.5057,0.5149,0.49616,0.49616,42709328,0
1989-09-27,0.48709,0.5149,0.48709,0.5149,61076893,0
1989-09-28,0.5149,0.5424,0.5149,0.5332,60050352,0
1989-09-29,0.5332,0.5514,0.5332,0.5332,53970419,0
1989-10-02,0.5424,0.5424,0.5332,0.5424,26187767,0
1989-10-03,0.5424,0.5514,0.5424,0.5514,37660337,0
1989-10-04,0.5514,0.5514,0.5514,0.5514,32382251,0
1989-10-05,0.5514,0.5609,0.5424,0.5424,46722959,0
1989-10-06,0.5514,0.5609,0.5424,0.5514,46894785,0
1989-10-09,0.5514,0.579,0.5514,0.579,31289626,0
1989-10-10,0.5886,0.5886,0.5701,0.579,46308823,0
1989-10-11,0.5701,0.579,0.5609,0.5701,41889857,0
1989-10-12,0.5701,0.579,0.5701,0.5701,15433338,0
1989-10-13,0.5701,0.579,0.524,0.5332,73465859,0
1989-10-16,0.49616,0.5514,0.47801,0.5514,130396937,0
1989-10-17,0.5514,0.579,0.5424,0.5701,55521247,0
1989-10-18,0.5609,0.579,0.5514,0.5701,26090842,0
1989-10-19,0.5701,0.5886,0.5701,0.5886,19944824,0
1989-10-20,0.579,0.5886,0.5701,0.5701,22222595,0
1989-10-23,0.579,0.5886,0.5701,0.5886,29747614,0
1989-10-24,0.5886,0.5886,0.5701,0.579,41643134,0
1989-10-25,0.579,0.5886,0.579,0.579,14820937,0
1989-10-26,0.579,0.579,0.5514,0.5609,67174452,0
1989-10-27,0.5514,0.5609,0.5057,0.524,59526070,0
1989-10-30,0.524,0.5332,0.48709,0.49616,49075636,0
1989-10-31,0.49616,0.5332,0.49616,0.524,81946922,0
1989-11-01,0.524,0.5514,0.524,0.5424,31034094,0
1989-11-02,0.5424,0.5424,0.5057,0.5149,38453375,0
1989-11-03,0.5149,0.5332,0.5149,0.5149,19927200,0
1989-11-06,0.5149,0.524,0.49616,0.49616,23152209,0
1989-11-07,0.5057,0.5149,0.48709,0.5149,46819893,0
1989-11-08,0.5149,0.5424,0.5149,0.5332,33853771,0
1989-11-09,0.5332,0.5332,0.524,0.5332,25280185,0
1989-11-10,0.5332,0.5514,0.524,0.5332,23006818,0
1989-11-13,0.5332,0.5424,0.524,0.5424,15191023,0
1989-11-14,0.5424,0.5424,0.524,0.5424,14138047,0
1989-11-15,0.5424,0.5701,0.5424,0.5701,35893633,0
1989-11-16,0.5701,0.5701,0.5514,0.5514,35404596,0
1989-11-17,0.5609,0.5609,0.5514,0.5609,13697472,0
1989-11-20,0.5514,0.5609,0.5332,0.5424,15517048,0
1989-11-21,0.5424,0.5424,0.5149,0.5149,31461450,0
1989-11-22,0.5149,0.5424,0.48709,0.5332,57847478,0
1989-11-24,0.5424,0.5424,0.5332,0.5424,7049195,0
1989-11-27,0.5424,0.5424,0.5149,0.5332,18574634,0
1989-11-28,0.5332,0.5332,0.5149,0.524,19446975,0
1989-11-29,0.524,0.5424,0.524,0.5424,23169832,0
1989-11-30,0.5332,0.5514,0.5332,0.5424,24416658,0
1989-12-01,0.5424,0.5609,0.5424,0.5514,29509704,0
1989-12-04,0.5514,0.5701,0.5514,0.5609,20314905,0
1989-12-05,0.5701,0.5701,0.5609,0.5609,19283964,0
1989-12-06,0.5609,0.5609,0.5514,0.5514,18270641,0
1989-12-07,0.5514,0.5609,0.5424,0.5514,21147594,0
1989-12-08,0.5514,0.5514,0.5332,0.5424,28315746,0
1989-12-11,0.5332,0.5424,0.524,0.524,37462081,0
1989-12-12,0.524,0.524,0.5057,0.5149,62662964,0
1989-12-13,0.524,0.524,0.5057,0.5057,47066615,0
1989-12-14,0.5057,0.5149,0.45966,0.48709,121303472,0
1989-12-15,0.49616,0.49616,0.47801,0.48709,66037763,0
1989-12-18,0.48709,0.5057,0.47801,0.47801,53247878,0
1989-12-19,0.47801,0.49616,0.47801,0.47801,50569180,0
1989-12-20,0.48709,0.48709,0.47801,0.48709,30549461,0
1989-12-21,0.48709,0.5149,0.48709,0.5057,38431348,0
1989-12-22,0.5149,0.524,0.5057,0.5149,26223017,0
1989-12-26,0.524,0.524,0.5149,0.524,12014475,0
1989-12-27,0.5332,0.5332,0.524,0.524,21821673,0
1989-12-28,0.524,0.524,0.5149,0.5149,21596978,0
1989-12-29,0.5149,0.5332,0.5149,0.5332,24821988,0
1990-01-02,0.5332,0.5514,0.524,0.5514,38805830,0
1990-01-03,0.5514,0.5514,0.48709,0.48709,195663693,0
1990-01-04,0.48709,0.5057,0.47801,0.5057,136371133,0
1990-01-05,0.5057,0.5057,0.46892,0.47801,55745936,0
1990-01-08,0.46892,0.49616,0.45966,0.48709,36298959,0
1990-01-09,0.49616,0.49616,0.46892,0.46892,70183574,0
1990-01-10,0.46892,0.46892,0.41361,0.44118,200518831,0
1990-01-11,0.45034,0.45966,0.43218,0.44118,76893528,0
1990-01-12,0.423,0.43218,0.423,0.43218,60129657,0
1990-01-15,0.423,0.423,0.41361,0.41361,61363264,0
1990-01-16,0.40435,0.45034,0.40435,0.45034,73527537,0
1990-01-17,0.45034,0.46892,0.44118,0.45966,59376269,0
1990-01-18,0.45966,0.47801,0.44118,0.46892,84797443,0
1990-01-19,0.46892,0.47801,0.45966,0.45966,45991612,0
1990-01-22,0.45966,0.45966,0.44118,0.44118,38673662,0
1990-01-23,0.45034,0.45034,0.43218,0.44118,40616596,0
1990-01-24,0.423,0.46892,0.41361,0.45966,54512327,0
1990-01-25,0.46892,0.47801,0.45034,0.45966,46467431,0
1990-01-26,0.45966,0.46892,0.45034,0.45966,24821988,0
1990-01-29,0.46892,0.47801,0.46892,0.47801,38493025,0
1990-01-30,0.47801,0.47801,0.45034,0.46892,48220914,0
1990-01-31,0.46892,0.48709,0.46892,0.48709,49124095,0
1990-02-01,0.48709,0.48709,0.47801,0.47801,32611350,0
1990-02-02,0.47801,0.48709,0.47801,0.47801,36589740,0
1990-02-05,0.47801,0.47801,0.45966,0.46892,41422846,0
1990-02-06,0.45966,0.45966,0.44118,0.45034,35074165,0
1990-02-07,0.45034,0.48709,0.44118,0.48709,124691498,0
1990-02-08,0.48709,0.5057,0.47801,0.49616,83590263,0
1990-02-09,0.49616,0.5149,0.48709,0.5149,44806462,0
1990-02-12,0.5057,0.5149,0.49616,0.5149,48917029,0
1990-02-13,0.5149,0.524,0.5057,0.524,37263821,0
1990-02-14,0.524,0.5424,0.5149,0.5332,49652788,0
1990-02-15,0.5424,0.5424,0.5332,0.5424,37347529,0
1990-02-16,0.5424,0.5514,0.5149,0.5149,43308507,0
1990-02-20,0.5149,0.5149,0.48709,0.5057,30232246,0
1990-02-21,0.49616,0.5149,0.48709,0.5057,36497220,0
1990-02-22,0.5149,0.5149,0.5057,0.5057,41757681,0
1990-02-23,0.49616,0.5057,0.48709,0.49616,50987727,0
1990-02-26,0.48709,0.49616,0.48709,0.49616,30483375,0
1990-02-27,0.49616,0.5149,0.49616,0.5149,30104479,0
1990-02-28,0.5149,0.524,0.47801,0.5057,42444982,0
1990-03-01,0.5057,0.5149,0.49616,0.5057,63469214,0
1990-03-02,0.5057,0.5332,0.5057,0.5332,69791460,0
1990-03-05,0.5332,0.5424,0.5332,0.5424,44097135,0
1990-03-06,0.5332,0.5514,0.5332,0.5514,79008287,0
1990-03-07,0.5514,0.5609,0.5424,0.5424,54860381,0
1990-03-08,0.5424,0.5514,0.5424,0.5424,45982795,0
1990-03-09,0.5424,0.5514,0.5424,0.5514,49881886,0
1990-03-12,0.5514,0.579,0.5514,0.5701,65451804,0
1990-03-13,0.5701,0.5974,0.5701,0.579,82889759,0
1990-03-14,0.579,0.5886,0.5609,0.5886,50520720,0
1990-03-15,0.579,0.5974,0.579,0.5886,48718769,0
1990-03-16,0.5974,0.6161,0.5886,0.6067,65108151,0
1990-03-19,0.5974,0.6436,0.5886,0.6343,66553238,0
1990-03-20,0.6436,0.6436,0.5974,0.6067,66694222,0
1990-03-21,0.5974,0.6067,0.5886,0.5974,45379210,0
1990-03-22,0.5974,0.5974,0.5424,0.5609,120752756,0
1990-03-23,0.5701,0.579,0.5609,0.5701,86581771,0
1990-03-26,0.579,0.5886,0.5332,0.5609,70011751,0
1990-03-27,0.5514,0.579,0.5424,0.579,58583236,0
1990-03-28,0.423,0.423,0.39505,0.39505,912505445,0
1990-03-29,0.40435,0.43218,0.40435,0.423,284858077,0
1990-03-30,0.423,0.43218,0.41361,0.43218,140142454,0
1990-04-02,0.423,0.43218,0.41361,0.43218,85837203,0
1990-04-03,0.44118,0.44118,0.43218,0.44118,117778874,0
1990-04-04,0.44118,0.44118,0.41361,0.423,80012799,0
1990-04-05,0.41361,0.41361,0.39505,0.40435,100574427,0
1990-04-06,0.40435,0.40435,0.35841,0.36771,204448765,0
1990-04-09,0.36771,0.38617,0.36771,0.38617,117792092,0
1990-04-10,0.38617,0.39505,0.37697,0.38617,64984792,0
1990-04-11,0.38617,0.39505,0.36771,0.36771,106777723,0
1990-04-12,0.36771,0.36771,0.35841,0.35841,111624045,0
1990-04-16,0.36771,0.36771,0.35841,0.36771,64936329,0
1990-04-17,0.35841,0.39505,0.35841,0.38617,50582400,0
1990-04-18,0.39505,0.39505,0.36771,0.37697,78100708,0
1990-04-19,0.36771,0.37697,0.35841,0.36771,44630233,0
1990-04-20,0.36771,0.36771,0.35841,0.35841,68456523,0
1990-04-23,0.35841,0.36771,0.34924,0.36771,42797441,0
1990-04-24,0.36771,0.37697,0.35841,0.35841,38034825,0
1990-04-25,0.36771,0.36771,0.35841,0.35841,29800484,0
1990-04-26,0.36771,0.36771,0.34924,0.36771,33717193,0
1990-04-27,0.35841,0.36771,0.34924,0.34924,45229413,0
1990-04-30,0.34924,0.35841,0.34924,0.35841,57406904,0
1990-05-01,0.35841,0.36771,0.33106,0.33106,120069860,0
1990-05-02,0.33106,0.36771,0.33106,0.35841,89546837,0
1990-05-03,0.37697,0.39505,0.37697,0.39505,254995917,0
1990-05-04,0.40435,0.41361,0.39505,0.40435,128991510,0
1990-05-07,0.41361,0.41361,0.40435,0.41361,93657396,0
1990-05-08,0.40435,0.40435,0.39505,0.40435,75399974,0
1990-05-09,0.40435,0.41361,0.40435,0.41361,43497955,0
1990-05-10,0.41361,0.41361,0.40435,0.41361,53142140,0
1990-05-11,0.41361,0.41361,0.40435,0.40435,50406170,0
1990-05-14,0.41361,0.43218,0.40435,0.423,100631701,0
1990-05-15,0.423,0.43218,0.423,0.423,47740689,0
1990-05-16,0.423,0.43218,0.423,0.423,29276199,0
1990-05-17,0.423,0.43218,0.40435,0.41361,36973042,0
1990-05-18,0.41361,0.41361,0.40435,0.40435,37655936,0
1990-05-21,0.41361,0.423,0.40435,0.423,65927623,0
1990-05-22,0.423,0.44118,0.423,0.423,95393266,0
1990-05-23,0.43218,0.45034,0.41361,0.45034,137450549,0
1990-05-24,0.45034,0.45034,0.423,0.44118,100032520,0
1990-05-25,0.43218,0.44118,0.423,0.43218,50569180,0
1990-05-29,0.43218,0.45034,0.43218,0.45034,51586907,0
1990-05-30,0.45034,0.45966,0.44118,0.44118,68377217,0
1990-05-31,0.44118,0.45034,0.44118,0.45034,29967901,0
1990-06-01,0.45034,0.45966,0.45034,0.45034,55107105,0
1990-06-04,0.45034,0.46892,0.45034,0.46892,70108676,0
1990-06-05,0.46892,0.46892,0.45034,0.45966,50300430,0
1990-06-06,0.45034,0.47801,0.45034,0.47801,62367776,0
1990-06-07,0.47801,0.47801,0.45966,0.46892,98759262,0
1990-06-08,0.45966,0.46892,0.45034,0.45966,36739538,0
1990-06-11,0.45966,0.47801,0.45966,0.47801,37607470,0
1990-06-12,0.48709,0.48709,0.45966,0.47801,55684256,0
1990-06-13,0.47801,0.48709,0.46892,0.47801,60367564,0
1990-06-14,0.47801,0.5149,0.47801,0.5149,225305565,0
1990-06-15,0.5149,0.524,0.5057,0.5057,97772371,0
1990-06-18,0.5057,0.5149,0.5057,0.5149,68363996,0
1990-06-19,0.5149,0.5332,0.5057,0.524,72721285,0
1990-06-20,0.5332,0.5332,0.5149,0.524,61508650,0
1990-06-21,0.524,0.524,0.5149,0.524,27046892,0
1990-06-22,0.5149,0.524,0.5057,0.5057,34056436,0
1990-06-25,0.5057,0.5149,0.49616,0.5057,45440892,0
1990-06-26,0.5057,0.524,0.48709,0.48709,44317426,0
1990-06-27,0.48709,0.5057,0.48709,0.5057,39770692,0
1990-06-28,0.5057,0.524,0.5057,0.524,53970419,0
1990-06-29,0.524,0.5424,0.5149,0.524,67557745,0
1990-07-02,0.524,0.5332,0.524,0.5332,16261621,0
1990-07-03,0.524,0.524,0.5057,0.5149,55988250,0
1990-07-05,0.5149,0.524,0.5149,0.5149,21945033,0
1990-07-06,0.524,0.524,0.5149,0.5149,31774259,0
1990-07-09,0.5149,0.5149,0.48709,0.48709,61169413,0
1990-07-10,0.48709,0.5149,0.48709,0.5057,64469316,0
1990-07-11,0.41361,0.45034,0.40435,0.45034,412805438,0
1990-07-12,0.44118,0.45034,0.423,0.43218,134384145,0
1990-07-13,0.43218,0.44118,0.423,0.423,98358332,0
1990-07-16,0.43218,0.43218,0.40435,0.41361,126643238,0
1990-07-17,0.41361,0.41361,0.39505,0.39505,85141088,0
1990-07-18,0.39505,0.41361,0.39505,0.40435,52750025,0
1990-07-19,0.39505,0.41361,0.39505,0.41361,71139622,0
1990-07-20,0.41361,0.41361,0.40435,0.40435,52062729,0
1990-07-23,0.40435,0.40435,0.38617,0.39505,80774999,0
1990-07-24,0.40435,0.40435,0.37697,0.39505,55754750,0
1990-07-25,0.39505,0.40435,0.39505,0.40435,49591105,0
1990-07-26,0.39505,0.39505,0.38617,0.38617,39775096,0
1990-07-27,0.38617,0.39505,0.37697,0.38617,29113187,0
1990-07-30,0.38617,0.39505,0.37697,0.38617,26064407,0
1990-07-31,0.39505,0.39505,0.37697,0.38617,22702822,0
1990-08-01,0.38617,0.39505,0.37697,0.38617,42652051,0
1990-08-02,0.37697,0.37697,0.36771,0.37697,53992453,0
1990-08-03,0.37697,0.37697,0.34014,0.36771,98900242,0
1990-08-06,0.36771,0.36771,0.33106,0.34014,119052140,0
1990-08-07,0.34014,0.35841,0.33106,0.34014,65874753,0
1990-08-08,0.34014,0.36771,0.34014,0.36771,41118850,0
1990-08-09,0.36771,0.36771,0.34924,0.35841,40400715,0
1990-08-10,0.35841,0.35841,0.34014,0.34924,27434596,0
1990-08-13,0.34014,0.34924,0.33106,0.34924,26835417,0
1990-08-14,0.34924,0.35841,0.34014,0.34014,20451484,0
1990-08-15,0.34014,0.35841,0.34014,0.35841,20107838,0
1990-08-16,0.34924,0.35841,0.34014,0.34924,21724748,0
1990-08-17,0.34014,0.34924,0.33106,0.34014,33677543,0
1990-08-20,0.34014,0.34014,0.29412,0.3033,74800794,0
1990-08-21,0.29412,0.31241,0.28503,0.31241,64812969,0
1990-08-22,0.31241,0.32177,0.3033,0.3033,34056436,0
1990-08-23,0.29412,0.3033,0.27584,0.28503,93661811,0
1990-08-24,0.29412,0.31241,0.28503,0.29412,62808350,0
1990-08-27,0.31241,0.32177,0.31241,0.32177,50397360,0
1990-08-28,0.31241,0.32177,0.26657,0.28503,152192177,0
1990-08-29,0.27584,0.28503,0.25737,0.26657,146566029,0
1990-08-30,0.26657,0.26657,0.23901,0.2482,82400715,0
1990-08-31,0.2482,0.26657,0.23901,0.26657,63372287,0
1990-09-04,0.26657,0.27584,0.2482,0.2482,50741004,0
1990-09-05,0.2482,0.25737,0.23901,0.23901,102803744,0
1990-09-06,0.23901,0.23901,0.22066,0.22066,95128921,0
1990-09-07,0.15642,0.18379,0.15642,0.18379,435737330,0
1990-09-10,0.18379,0.19299,0.18379,0.19299,115108993,0
1990-09-11,0.19299,0.19299,0.18379,0.19299,58191126,0
1990-09-12,0.19299,0.19299,0.18379,0.18379,33140040,0
1990-09-13,0.19299,0.19299,0.17469,0.17469,73245568,0
1990-09-14,0.17469,0.17469,0.17469,0.17469,65989303,0
1990-09-17,0.17469,0.17469,0.15642,0.15642,159536555,0
1990-09-18,0.15642,0.16542,0.14706,0.16542,130436596,0
1990-09-19,0.16542,0.16542,0.15642,0.16542,101772791,0
1990-09-20,0.15642,0.16542,0.15642,0.15642,74637782,0
1990-09-21,0.15642,0.17469,0.15642,0.17469,75289834,0
1990-09-24,0.17469,0.17469,0.15642,0.16542,35334106,0
1990-09-25,0.16542,0.17469,0.16542,0.16542,35316479,0
1990-09-26,0.14706,0.15642,0.13788,0.13788,233685308,0
1990-09-27,0.13788,0.14706,0.1194,0.1286,210273163,0
1990-09-28,0.1194,0.14706,0.1194,0.14706,133529427,0
1990-10-01,0.15642,0.15642,0.13788,0.14706,74263297,0
1990-10-02,0.15642,0.15642,0.13788,0.13788,53600336,0
1990-10-03,0.13788,0.13788,0.1194,0.1286,62134274,0
1990-10-04,0.1194,0.14706,0.1194,0.13788,44559741,0
1990-10-05,0.13788,0.15642,0.1286,0.14706,66526802,0
1990-10-08,0.14706,0.15642,0.13788,0.14706,39233189,0
1990-10-09,0.14706,0.14706,0.14706,0.14706,36466382,0
1990-10-10,0.14706,0.14706,0.1286,0.13788,30928356,0
1990-10-11,0.13788,0.13788,0.1286,0.13788,38493025,0
1990-10-12,0.13788,0.13788,0.1286,0.1286,49758525,0
1990-10-15,0.13788,0.14706,0.1286,0.13788,31003253,0
1990-10-16,0.13788,0.13788,0.1286,0.13788,16182314,0
1990-10-17,0.13788,0.14706,0.13788,0.13788,25262562,0
1990-10-18,0.13788,0.14706,0.13788,0.14706,50467849,0
1990-10-19,0.14706,0.14706,0.13788,0.14706,41008706,0
1990-10-22,0.14706,0.14706,0.13788,0.13788,24685408,0
1990-10-23,0.13788,0.14706,0.13788,0.13788,26434492,0
1990-10-24,0.13788,0.13788,0.13788,0.13788,38933598,0
1990-10-25,0.13788,0.13788,0.1286,0.1286,50467849,0
1990-10-26,0.13788,0.13788,0.1286,0.1286,56785689,0
1990-10-29,0.1286,0.13788,0.1194,0.1194,47335362,0
1990-10-30,0.1194,0.1286,0.1194,0.1194,34968426,0
1990-10-31,0.1194,0.1286,0.11041,0.1194,80246306,0
1990-11-01,0.1194,0.1286,0.1194,0.1286,54816326,0
1990-11-02,0.1286,0.1286,0.1194,0.1286,27782651,0
1990-11-05,0.1286,0.13788,0.1286,0.13788,51256478,0
1990-11-06,0.13788,0.13788,0.1286,0.13788,35845172,0
1990-11-07,0.13788,0.13788,0.1286,0.1286,30562679,0
1990-11-08,0.1286,0.13788,0.1286,0.1286,25848526,0
1990-11-09,0.1286,0.13788,0.1286,0.13788,30487779,0
1990-11-12,0.1286,0.13788,0.1286,0.13788,40986681,0
1990-11-13,0.13788,0.13788,0.13788,0.13788,30487779,0
1990-11-14,0.13788,0.14706,0.1286,0.13788,48035879,0
1990-11-15,0.13788,0.15642,0.13788,0.14706,83889856,0
1990-11-16,0.14706,0.15642,0.14706,0.15642,65302004,0
1990-11-19,0.15642,0.15642,0.14706,0.15642,36827654,0
1990-11-20,0.15642,0.15642,0.13788,0.14706,41422846,0
1990-11-21,0.14706,0.14706,0.13788,0.13788,51115493,0
1990-11-23,0.13788,0.13788,0.13788,0.13788,15587532,0
1990-11-26,0.13788,0.13788,0.1286,0.13788,24271271,0
1990-11-27,0.13788,0.13788,0.13788,0.13788,27976502,0
1990-11-28,0.13788,0.16542,0.13788,0.14706,115650893,0
1990-11-29,0.14706,0.16542,0.14706,0.16542,125259838,0
1990-11-30,0.17469,0.18379,0.16542,0.17469,165409424,0
1990-12-03,0.18379,0.19299,0.17469,0.19299,125405227,0
1990-12-04,0.19299,0.19299,0.18379,0.19299,70478757,0
1990-12-05,0.19299,0.19299,0.17469,0.18379,50384140,0
1990-12-06,0.19299,0.19299,0.17469,0.17469,65694117,0
1990-12-07,0.17469,0.17469,0.16542,0.17469,35990557,0
1990-12-10,0.17469,0.18379,0.17469,0.17469,19248713,0
1990-12-11,0.17469,0.17469,0.17469,0.17469,29104379,0
1990-12-12,0.17469,0.17469,0.17469,0.17469,27831117,0
1990-12-13,0.17469,0.18379,0.17469,0.17469,60918286,0
1990-12-14,0.17469,0.17469,0.17469,0.17469,23152209,0
1990-12-17,0.17469,0.17469,0.16542,0.17469,25610616,0
1990-12-18,0.17469,0.17469,0.17469,0.17469,31461450,0
1990-12-19,0.17469,0.17469,0.16542,0.16542,42004408,0
1990-12-20,0.16542,0.17469,0.16542,0.17469,55706284,0
1990-12-21,0.17469,0.19299,0.17469,0.18379,109447604,0
1990-12-24,0.18379,0.18379,0.17469,0.18379,11666423,0
1990-12-26,0.18379,0.19299,0.17469,0.17469,25685516,0
1990-12-27,0.17469,0.18379,0.17469,0.17469,34074059,0
1990-12-28,0.17469,0.18379,0.17469,0.18379,84823875,0
1990-12-31,0.18379,0.18379,0.17469,0.17469,49683622,0
1991-01-02,0.17469,0.19299,0.17469,0.18379,67716357,0
1991-01-03,0.16542,0.17469,0.15642,0.15642,159523342,0
1991-01-04,0.16542,0.16542,0.15642,0.16542,48917029,0
1991-01-07,0.15642,0.16542,0.15642,0.15642,38475402,0
1991-01-08,0.15642,0.15642,0.14706,0.15642,27950066,0
1991-01-09,0.15642,0.15642,0.14706,0.14706,44572956,0
1991-01-10,0.14706,0.15642,0.13788,0.14706,50674920,0
1991-01-11,0.13788,0.14706,0.13788,0.13788,37849787,0
1991-01-14,0.13788,0.13788,0.1286,0.13788,56164485,0
1991-01-15,0.1286,0.14706,0.1286,0.13788,31576001,0
1991-01-16,0.13788,0.14706,0.13788,0.14706,49176964,0
1991-01-17,0.15642,0.16542,0.1286,0.1286,273323831,0
1991-01-18,0.1286,0.13788,0.1286,0.1286,235782452,0
1991-01-21,0.1286,0.13788,0.1286,0.13788,58790309,0
1991-01-22,0.13788,0.13788,0.1286,0.13788,38955631,0
1991-01-23,0.13788,0.14706,0.13788,0.13788,55472782,0
1991-01-24,0.13788,0.15642,0.13788,0.15642,141596354,0
1991-01-25,0.15642,0.18379,0.15642,0.17469,225305565,0
1991-01-28,0.17469,0.19299,0.17469,0.18379,170260156,0
1991-01-29,0.19299,0.20226,0.18379,0.20226,203166688,0
1991-01-30,0.20226,0.22066,0.20226,0.21135,214207502,0
1991-01-31,0.21135,0.21135,0.19299,0.20226,98089585,0
1991-02-01,0.20226,0.21135,0.19299,0.20226,73082557,0
1991-02-04,0.20226,0.21135,0.19299,0.20226,60186926,0
1991-02-05,0.20226,0.22066,0.20226,0.21135,100926886,0
1991-02-06,0.21135,0.23901,0.21135,0.22984,157078160,0
1991-02-07,0.22984,0.2482,0.22066,0.22984,294304001,0
1991-02-08,0.22984,0.22984,0.22066,0.22984,109346278,0
1991-02-11,0.22984,0.22984,0.22066,0.22066,96679746,0
1991-02-12,0.22066,0.22066,0.21135,0.21135,77554397,0
1991-02-13,0.21135,0.22066,0.21135,0.22066,49322359,0
1991-02-14,0.22066,0.22066,0.21135,0.21135,75765653,0
1991-02-15,0.21135,0.22066,0.21135,0.21135,32285324,0
1991-02-19,0.21135,0.21135,0.20226,0.21135,47273682,0
1991-02-20,0.21135,0.21135,0.20226,0.21135,54446239,0
1991-02-21,0.20226,0.21135,0.20226,0.20226,31809504,0
1991-02-22,0.21135,0.21135,0.18379,0.19299,83215779,0
1991-02-25,0.19299,0.21135,0.19299,0.20226,68165744,0
1991-02-26,0.20226,0.21135,0.20226,0.21135,63702717,0
1991-02-27,0.21135,0.22066,0.21135,0.21135,54265603,0
1991-02-28,0.21135,0.22066,0.19299,0.20226,70139516,0
1991-03-01,0.20226,0.20226,0.19299,0.20226,87013535,0
1991-03-04,0.20226,0.20226,0.19299,0.20226,44083920,0
1991-03-05,0.20226,0.22066,0.20226,0.21135,72804996,0
1991-03-06,0.22066,0.22066,0.21135,0.21135,143825659,0
1991-03-07,0.21135,0.21135,0.20226,0.21135,53283123,0
1991-03-08,0.21135,0.22066,0.20226,0.20226,41594669,0
1991-03-11,0.20226,0.21135,0.19299,0.19299,37620686,0
1991-03-12,0.19299,0.20226,0.19299,0.19299,28430295,0
1991-03-13,0.20226,0.21135,0.19299,0.21135,52450434,0
1991-03-14,0.21135,0.22066,0.21135,0.21135,77629288,0
1991-03-15,0.21135,0.22066,0.20226,0.21135,72465754,0
1991-03-18,0.20226,0.21135,0.20226,0.21135,21768805,0
1991-03-19,0.21135,0.21135,0.20226,0.20226,27901604,0
1991-03-20,0.20226,0.21135,0.19299,0.21135,48141617,0
1991-03-21,0.21135,0.21135,0.20226,0.20226,52635479,0
1991-03-22,0.20226,0.20226,0.19299,0.20226,39039334,0
1991-03-25,0.20226,0.21135,0.19299,0.20226,41136475,0
1991-03-26,0.20226,0.21135,0.19299,0.21135,78021398,0
1991-03-27,0.19299,0.21135,0.18379,0.20226,233209493,0
1991-03-28,0.20226,0.21135,0.20226,0.20226,52437219,0
1991-04-01,0.20226,0.21135,0.20226,0.21135,52309449,0
1991-04-02,0.21135,0.2482,0.21135,0.2482,243148862,0
1991-04-03,0.2482,0.25737,0.2482,0.2482,175939169,0
1991-04-04,0.2482,0.25737,0.23901,0.2482,103548311,0
1991-04-05,0.2482,0.2482,0.22984,0.23901,58843178,0
1991-04-08,0.23901,0.2482,0.23901,0.23901,25685516,0
1991-04-09,0.2482,0.2482,0.22984,0.22984,34827440,0
1991-04-10,0.23901,0.23901,0.22984,0.23901,30597923,0
1991-04-11,0.23901,0.25737,0.23901,0.2482,90476453,0
1991-04-12,0.2482,0.25737,0.2482,0.2482,99640410,0
1991-04-15,0.2482,0.2482,0.23901,0.2482,32734712,0
1991-04-16,0.2482,0.2482,0.23901,0.2482,33065144,0
1991-04-17,0.2482,0.2482,0.23901,0.2482,67244942,0
1991-04-18,0.2482,0.2482,0.23901,0.23901,24769118,0
1991-04-19,0.23901,0.2482,0.22984,0.23901,27350885,0
1991-04-22,0.23901,0.23901,0.22984,0.23901,28293716,0
1991-04-23,0.23901,0.2482,0.23901,0.23901,24883667,0
1991-04-24,0.23901,0.23901,0.22984,0.23901,19433756,0
1991-04-25,0.23901,0.23901,0.22984,0.22984,33510125,0
1991-04-26,0.22984,0.22984,0.22066,0.22066,44057487,0
1991-04-29,0.22984,0.22984,0.21135,0.21135,50384140,0
1991-04-30,0.21135,0.22066,0.21135,0.21135,40775205,0
1991-05-01,0.21135,0.21135,0.20226,0.21135,55706284,0
1991-05-02,0.21135,0.22984,0.21135,0.22066,30518622,0
1991-05-03,0.22984,0.22984,0.21135,0.21135,22235813,0
1991-05-06,0.21135,0.21135,0.20226,0.21135,24231618,0
1991-05-07,0.21135,0.21135,0.20226,0.20226,34924367,0
1991-05-08,0.20226,0.21135,0.20226,0.21135,32272108,0
1991-05-09,0.21135,0.21135,0.20226,0.21135,15970840,0
1991-05-10,0.21135,0.21135,0.20226,0.20226,16468688,0
1991-05-13,0.20226,0.21135,0.20226,0.20226,14309873,0
1991-05-14,0.20226,0.20226,0.20226,0.20226,20473513,0
1991-05-15,0.20226,0.20226,0.19299,0.19299,62570440,0
1991-05-16,0.19299,0.20226,0.17469,0.18379,54481488,0
1991-05-17,0.18379,0.18379,0.17469,0.18379,43246828,0
1991-05-20,0.17469,0.17469,0.16542,0.16542,84788627,0
1991-05-21,0.16542,0.17469,0.15642,0.17469,53758947,0
1991-05-22,0.17469,0.19299,0.17469,0.19299,40312599,0
1991-05-23,0.19299,0.19299,0.17469,0.18379,28320154,0
1991-05-24,0.18379,0.19299,0.18379,0.19299,27888390,0
1991-05-28,0.19299,0.19299,0.18379,0.18379,12754640,0
1991-05-29,0.18379,0.18379,0.17469,0.17469,42599178,0
1991-05-30,0.17469,0.17469,0.17469,0.17469,27289208,0
1991-05-31,0.17469,0.17469,0.16542,0.17469,74373436,0
1991-06-03,0.17469,0.19299,0.16542,0.19299,59120745,0
1991-06-04,0.20226,0.22066,0.20226,0.22066,206334418,0
1991-06-05,0.21135,0.22066,0.21135,0.22066,108725066,0
1991-06-06,0.22066,0.22984,0.21135,0.22066,94516522,0
1991-06-07,0.21135,0.22066,0.21135,0.21135,47731879,0
1991-06-10,0.21135,0.21135,0.20226,0.20226,54322881,0
1991-06-11,0.21135,0.21135,0.21135,0.21135,35831953,0
1991-06-12,0.21135,0.21135,0.20226,0.21135,23813072,0
1991-06-13,0.21135,0.21135,0.20226,0.20226,19165007,0
1991-06-14,0.21135,0.21135,0.20226,0.20226,15164586,0
1991-06-17,0.20226,0.21135,0.20226,0.20226,17803631,0
1991-06-18,0.20226,0.20226,0.20226,0.20226,15393686,0
1991-06-19,0.20226,0.20226,0.19299,0.19299,26200989,0
1991-06-20,0.19299,0.19299,0.18379,0.19299,31743418,0
1991-06-21,0.18379,0.20226,0.18379,0.20226,26619534,0
1991-06-24,0.19299,0.20226,0.18379,0.18379,40180427,0
1991-06-25,0.18379,0.19299,0.18379,0.19299,25183259,0
1991-06-26,0.19299,0.19299,0.18379,0.19299,29029475,0
1991-06-27,0.19299,0.19299,0.19299,0.19299,13256900,0
1991-06-28,0.19299,0.19299,0.19299,0.19299,27844333,0
1991-07-01,0.19299,0.20226,0.18379,0.19299,15649218,0
1991-07-02,0.19299,0.20226,0.18379,0.18379,27906012,0
1991-07-03,0.18379,0.18379,0.18379,0.18379,26112872,0
1991-07-05,0.18379,0.19299,0.18379,0.18379,9886501,0
1991-07-08,0.18379,0.20226,0.17469,0.20226,37642713,0
1991-07-09,0.21135,0.21135,0.20226,0.20226,55772372,0
1991-07-10,0.20226,0.21135,0.18379,0.19299,141680067,0
1991-07-11,0.19299,0.20226,0.18379,0.20226,56543377,0
1991-07-12,0.20226,0.21135,0.19299,0.20226,64434071,0
1991-07-15,0.20226,0.20226,0.19299,0.19299,25720760,0
1991-07-16,0.20226,0.21135,0.20226,0.20226,75567399,0
1991-07-17,0.20226,0.20226,0.19299,0.20226,47621732,0
1991-07-18,0.20226,0.20226,0.20226,0.20226,31412988,0
1991-07-19,0.20226,0.20226,0.19299,0.19299,27901604,0
1991-07-22,0.20226,0.20226,0.19299,0.20226,20306095,0
1991-07-23,0.20226,0.20226,0.20226,0.20226,23495856,0
1991-07-24,0.20226,0.21135,0.20226,0.20226,28249660,0
1991-07-25,0.20226,0.21135,0.20226,0.20226,39726632,0
1991-07-26,0.20226,0.21135,0.20226,0.21135,47339769,0
1991-07-29,0.21135,0.21135,0.20226,0.20226,20830377,0
1991-07-30,0.21135,0.21135,0.20226,0.21135,26958774,0
1991-07-31,0.21135,0.21135,0.20226,0.21135,20464701,0
1991-08-01,0.21135,0.22066,0.20226,0.20226,33642298,0
1991-08-02,0.21135,0.21135,0.20226,0.21135,44683102,0
1991-08-05,0.21135,0.22066,0.21135,0.21135,30130913,0
1991-08-06,0.21135,0.21135,0.21135,0.21135,23998111,0
1991-08-07,0.21135,0.22066,0.21135,0.22066,29236550,0
1991-08-08,0.22066,0.23901,0.22066,0.22984,91176967,0
1991-08-09,0.22984,0.23901,0.22984,0.22984,62773104,0
1991-08-12,0.22984,0.23901,0.22984,0.23901,23791041,0
1991-08-13,0.23901,0.2482,0.22984,0.22984,53913144,0
1991-08-14,0.22984,0.23901,0.22984,0.23901,38100912,0
1991-08-15,0.22984,0.23901,0.22066,0.22066,21905380,0
1991-08-16,0.22984,0.22984,0.22066,0.22066,33866991,0
1991-08-19,0.21135,0.21135,0.20226,0.21135,84625616,0
1991-08-20,0.21135,0.22066,0.21135,0.21135,72152939,0
1991-08-21,0.22066,0.22984,0.21135,0.22984,45388021,0
1991-08-22,0.22984,0.22984,0.22066,0.22984,21698312,0
1991-08-23,0.22984,0.23901,0.22066,0.22984,31919649,0
1991-08-26,0.22984,0.23901,0.22984,0.22984,22839402,0
1991-08-27,0.22984,0.23901,0.22066,0.22984,15221864,0
1991-08-28,0.22984,0.2482,0.22984,0.23901,51547259,0
1991-08-29,0.2482,0.25737,0.2482,0.25737,107130181,0
1991-08-30,0.25737,0.25737,0.23901,0.25737,60861012,0
1991-09-03,0.25737,0.25737,0.23901,0.23901,63724748,0
1991-09-04,0.23901,0.2482,0.23901,0.23901,33963915,0
1991-09-05,0.23901,0.2482,0.23901,0.2482,28033779,0
1991-09-06,0.25737,0.25737,0.2482,0.2482,52591420,0
1991-09-09,0.2482,0.2482,0.2482,0.2482,11895523,0
1991-09-10,0.2482,0.2482,0.22984,0.23901,29884193,0
1991-09-11,0.23901,0.2482,0.23901,0.2482,36840872,0
1991-09-12,0.2482,0.25737,0.2482,0.25737,73598024,0
1991-09-13,0.2482,0.25737,0.23901,0.23901,54397779,0
1991-09-16,0.2482,0.2482,0.22984,0.2482,37559003,0
1991-09-17,0.2482,0.2482,0.2482,0.2482,26117276,0
1991-09-18,0.2482,0.2482,0.2482,0.2482,19187037,0
1991-09-19,0.2482,0.25737,0.2482,0.2482,42246723,0
1991-09-20,0.2482,0.2482,0.23901,0.2482,18305885,0
1991-09-23,0.2482,0.2482,0.2482,0.2482,35475085,0
1991-09-24,0.2482,0.26657,0.2482,0.25737,83303893,0
1991-09-25,0.27584,0.31241,0.27584,0.31241,447663702,0
1991-09-26,0.3033,0.32177,0.29412,0.3033,200250093,0
1991-09-27,0.3033,0.31241,0.3033,0.3033,51829225,0
1991-09-30,0.3033,0.31241,0.3033,0.3033,43705026,0
1991-10-01,0.3033,0.32177,0.3033,0.32177,108134692,0
1991-10-02,0.32177,0.34014,0.32177,0.34014,172806674,0
1991-10-03,0.33106,0.33106,0.32177,0.32177,80854297,0
1991-10-04,0.32177,0.32177,0.31241,0.31241,39162696,0
1991-10-07,0.31241,0.31241,0.3033,0.3033,46811079,0
1991-10-08,0.3033,0.31241,0.3033,0.31241,35184307,0
1991-10-09,0.31241,0.33106,0.3033,0.3033,48216511,0
1991-10-10,0.3033,0.31241,0.3033,0.31241,39043741,0
1991-10-11,0.31241,0.32177,0.31241,0.32177,35232771,0
1991-10-14,0.32177,0.32177,0.31241,0.32177,17746353,0
1991-10-15,0.32177,0.32177,0.31241,0.32177,27196684,0
1991-10-16,0.31241,0.33106,0.31241,0.33106,86484848,0
1991-10-17,0.33106,0.33106,0.32177,0.32177,70064622,0
1991-10-18,0.32177,0.32177,0.31241,0.32177,39541592,0
1991-10-21,0.32177,0.34014,0.32177,0.34014,116730309,0
1991-10-22,0.34014,0.34924,0.33106,0.34014,112813603,0
1991-10-23,0.34014,0.36771,0.31241,0.35841,127995804,0
1991-10-24,0.35841,0.36771,0.34924,0.34924,112862056,0
1991-10-25,0.34924,0.35841,0.34014,0.34924,47335362,0
1991-10-28,0.34924,0.35841,0.34014,0.34924,22821778,0
1991-10-29,0.34924,0.34924,0.34014,0.34924,26593096,0
1991-10-30,0.34924,0.36771,0.34924,0.35841,63526492,0
1991-10-31,0.36771,0.36771,0.34924,0.35841,43797545,0
1991-11-01,0.35841,0.36771,0.35841,0.36771,94305049,0
1991-11-04,0.36771,0.37697,0.36771,0.36771,85934122,0
1991-11-05,0.36771,0.36771,0.35841,0.36771,39153890,0
1991-11-06,0.36771,0.36771,0.35841,0.36771,42000000,0
1991-11-07,0.36771,0.36771,0.34924,0.35841,24368193,0
1991-11-08,0.35841,0.36771,0.34924,0.35841,28381830,0
1991-11-11,0.35841,0.36771,0.35841,0.35841,10124410,0
1991-11-12,0.35841,0.36771,0.34924,0.35841,25553343,0
1991-11-13,0.34924,0.35841,0.34014,0.34924,71822513,0
1991-11-14,0.34924,0.35841,0.33106,0.34014,50837934,0
1991-11-15,0.34014,0.34014,0.31241,0.31241,84149797,0
1991-11-18,0.31241,0.34924,0.31241,0.34924,85066194,0
1991-11-19,0.34014,0.34014,0.31241,0.33106,58213152,0
1991-11-20,0.33106,0.34014,0.33106,0.33106,31637679,0
1991-11-21,0.33106,0.34924,0.33106,0.34014,39087801,0
1991-11-22,0.34014,0.34014,0.32177,0.33106,31809504,0
1991-11-25,0.33106,0.33106,0.31241,0.31241,49419283,0
1991-11-26,0.31241,0.32177,0.3033,0.31241,40766392,0
1991-11-27,0.31241,0.31241,0.31241,0.31241,23143397,0
1991-11-29,0.31241,0.31241,0.3033,0.3033,9335778,0
1991-12-02,0.3033,0.33106,0.3033,0.33106,67161231,0
1991-12-03,0.32177,0.33106,0.28503,0.29412,129225012,0
1991-12-04,0.29412,0.3033,0.27584,0.28503,104645341,0
1991-12-05,0.27584,0.28503,0.27584,0.27584,68046786,0
1991-12-06,0.27584,0.28503,0.27584,0.27584,45255850,0
1991-12-09,0.27584,0.29412,0.27584,0.28503,52124410,0
1991-12-10,0.28503,0.29412,0.28503,0.28503,52807299,0
1991-12-11,0.28503,0.29412,0.27584,0.28503,47004929,0
1991-12-12,0.27584,0.28503,0.27584,0.28503,42088112,0
1991-12-13,0.28503,0.29412,0.28503,0.29412,37219766,0
1991-12-16,0.29412,0.31241,0.29412,0.3033,21782021,0
1991-12-17,0.31241,0.31241,0.29412,0.29412,19442569,0
1991-12-18,0.29412,0.3033,0.28503,0.3033,45039971,0
1991-12-19,0.29412,0.3033,0.28503,0.29412,29809296,0
1991-12-20,0.3033,0.3033,0.28503,0.28503,29566978,0
1991-12-23,0.28503,0.29412,0.28503,0.29412,21196055,0
1991-12-24,0.29412,0.31241,0.29412,0.3033,60239797,0
1991-12-26,0.31241,0.32177,0.31241,0.31241,20460294,0
1991-12-27,0.31241,0.32177,0.31241,0.32177,25134796,0
1991-12-30,0.32177,0.32177,0.31241,0.32177,40167208,0
1991-12-31,0.32177,0.34014,0.32177,0.33106,59746354,0
1992-01-02,0.33106,0.34014,0.32177,0.34014,36765969,0
1992-01-03,0.34924,0.35841,0.34014,0.34924,42281967,0
1992-01-06,0.34014,0.35841,0.34014,0.34924,47762717,0
1992-01-07,0.34014,0.35841,0.33106,0.34924,63905381,0
1992-01-08,0.38617,0.40435,0.37697,0.38617,313900773,0
1992-01-09,0.39505,0.41361,0.38617,0.40435,180930871,0
1992-01-10,0.40435,0.40435,0.38617,0.40435,105385506,0
1992-01-13,0.40435,0.40435,0.39505,0.40435,61715726,0
1992-01-14,0.40435,0.41361,0.40435,0.41361,114157355,0
1992-01-15,0.40435,0.423,0.40435,0.423,126969268,0
1992-01-16,0.423,0.423,0.40435,0.41361,59711108,0
1992-01-17,0.423,0.423,0.40435,0.40435,71677120,0
1992-01-20,0.40435,0.43218,0.40435,0.423,114558269,0
1992-01-21,0.423,0.44118,0.423,0.423,146429448,0
1992-01-22,0.43218,0.44118,0.43218,0.44118,92141822,0
1992-01-23,0.44118,0.45034,0.41361,0.423,111650488,0
1992-01-24,0.423,0.44118,0.41361,0.423,91212216,0
1992-01-27,0.41361,0.43218,0.41361,0.43218,47322144,0
1992-01-28,0.43218,0.43218,0.41361,0.43218,58336515,0
1992-01-29,0.423,0.43218,0.41361,0.423,78937797,0
1992-01-30,0.423,0.43218,0.423,0.43218,51979021,0
1992-01-31,0.43218,0.43218,0.41361,0.423,34074059,0
1992-02-03,0.423,0.44118,0.41361,0.43218,29972307,0
1992-02-04,0.43218,0.45966,0.43218,0.45034,98067558,0
1992-02-05,0.45966,0.46892,0.45034,0.45966,104217984,0
1992-02-06,0.45034,0.46892,0.45034,0.45034,52587014,0
1992-02-07,0.45034,0.45966,0.44118,0.44118,45048779,0
1992-02-10,0.45034,0.45966,0.44118,0.45966,35514741,0
1992-02-11,0.45966,0.46892,0.45034,0.45034,50247561,0
1992-02-12,0.45034,0.46892,0.45034,0.46892,46899191,0
1992-02-13,0.46892,0.47801,0.45966,0.46892,44299804,0
1992-02-14,0.45966,0.46892,0.45966,0.45966,31866779,0
1992-02-18,0.45966,0.45966,0.45034,0.45034,36761564,0
1992-02-19,0.44118,0.45034,0.44118,0.44118,63614603,0
1992-02-20,0.45034,0.47801,0.45034,0.47801,63773212,0
1992-02-21,0.47801,0.47801,0.45966,0.46892,35488305,0
1992-02-24,0.46892,0.46892,0.45034,0.45966,18134060,0
1992-02-25,0.45966,0.45966,0.44118,0.45034,27743000,0
1992-02-26,0.45034,0.46892,0.45034,0.46892,26822198,0
1992-02-27,0.46892,0.47801,0.46892,0.46892,21517676,0
1992-02-28,0.45966,0.47801,0.45034,0.45034,39660549,0
1992-03-02,0.45034,0.45034,0.44118,0.45034,33333896,0
1992-03-03,0.45034,0.45966,0.45034,0.45966,39356549,0
1992-03-04,0.45034,0.45966,0.45034,0.45034,19861117,0
1992-03-05,0.45034,0.45034,0.44118,0.44118,33554181,0
1992-03-06,0.44118,0.45034,0.44118,0.44118,30730092,0
1992-03-09,0.44118,0.44118,0.37697,0.39505,74906530,0
1992-03-10,0.39505,0.39505,0.36771,0.39505,277170050,0
1992-03-11,0.39505,0.40435,0.38617,0.39505,82581351,0
1992-03-12,0.38617,0.39505,0.37697,0.38617,29179273,0
1992-03-13,0.39505,0.39505,0.37697,0.38617,26029163,0
1992-03-16,0.38617,0.38617,0.37697,0.38617,21359069,0
1992-03-17,0.38617,0.40435,0.38617,0.39505,46612821,0
1992-03-18,0.39505,0.40435,0.38617,0.38617,36576527,0
1992-03-19,0.38617,0.38617,0.35841,0.36771,102812549,0
1992-03-20,0.35841,0.36771,0.35841,0.35841,94921851,0
1992-03-23,0.35841,0.37697,0.35841,0.36771,46762614,0
1992-03-24,0.36771,0.39505,0.36771,0.39505,99191018,0
1992-03-25,0.35841,0.36771,0.32177,0.34014,486222814,0
1992-03-26,0.34014,0.34924,0.33106,0.33106,76378058,0
1992-03-27,0.33106,0.33106,0.3033,0.31241,102261831,0
1992-03-30,0.32177,0.33106,0.31241,0.32177,31783071,0
1992-03-31,0.32177,0.32177,0.3033,0.3033,65390119,0
1992-04-01,0.3033,0.31241,0.29412,0.31241,52525336,0
1992-04-02,0.31241,0.32177,0.3033,0.31241,59944615,0
1992-04-03,0.31241,0.32177,0.31241,0.32177,21072694,0
1992-04-06,0.32177,0.32177,0.31241,0.32177,22636736,0
1992-04-07,0.32177,0.32177,0.29412,0.29412,52040702,0
1992-04-08,0.29412,0.29412,0.27584,0.28503,60151684,0
1992-04-09,0.28503,0.31241,0.28503,0.31241,56195324,0
1992-04-10,0.31241,0.32177,0.3033,0.3033,39686983,0
1992-04-13,0.3033,0.3033,0.28503,0.29412,42467010,0
1992-04-14,0.29412,0.32177,0.28503,0.31241,99252702,0
1992-04-15,0.31241,0.33106,0.31241,0.32177,76906745,0
1992-04-16,0.32177,0.32177,0.31241,0.32177,50309247,0
1992-04-20,0.32177,0.32177,0.3033,0.31241,24143502,0
1992-04-21,0.32177,0.32177,0.3033,0.31241,30937165,0
1992-04-22,0.31241,0.32177,0.31241,0.31241,40277351,0
1992-04-23,0.32177,0.32177,0.29412,0.3033,58292461,0
1992-04-24,0.3033,0.3033,0.29412,0.29412,50348896,0
1992-04-27,0.29412,0.3033,0.29412,0.3033,29663904,0
1992-04-28,0.3033,0.3033,0.28503,0.29412,39885239,0
1992-04-29,0.29412,0.3033,0.27584,0.3033,98146860,0
1992-04-30,0.3033,0.31241,0.3033,0.31241,63345851,0
1992-05-01,0.31241,0.33106,0.31241,0.32177,51630968,0
1992-05-04,0.32177,0.34014,0.32177,0.34014,39911678,0
1992-05-05,0.34014,0.36771,0.34014,0.36771,123153888,0
1992-05-06,0.36771,0.36771,0.34924,0.35841,62773104,0
1992-05-07,0.36771,0.36771,0.34924,0.35841,39233189,0
1992-05-08,0.34924,0.36771,0.34014,0.34924,40854504,0
1992-05-11,0.34924,0.35841,0.34924,0.34924,12375747,0
1992-05-12,0.35841,0.35841,0.34924,0.35841,26161334,0
1992-05-13,0.34924,0.34924,0.34014,0.34014,44771217,0
1992-05-14,0.34924,0.34924,0.33106,0.34014,32761145,0
1992-05-15,0.34014,0.34924,0.33106,0.34924,17772790,0
1992-05-18,0.34924,0.35841,0.34014,0.34924,23923213,0
1992-05-19,0.34014,0.34924,0.33106,0.34014,18504146,0
1992-05-20,0.34014,0.34924,0.34014,0.34924,18297076,0
1992-05-21,0.34014,0.34924,0.33106,0.34014,13560893,0
1992-05-22,0.34014,0.34014,0.33106,0.33106,8392951,0
1992-05-26,0.33106,0.33106,0.32177,0.32177,25813280,0
1992-05-27,0.33106,0.34014,0.32177,0.34014,26394838,0
1992-05-28,0.34014,0.34014,0.33106,0.34014,18764084,0
1992-05-29,0.34014,0.35841,0.33106,0.34014,21610198,0
1992-06-01,0.33106,0.34014,0.33106,0.34014,15543479,0
1992-06-02,0.33106,0.35841,0.33106,0.35841,56737229,0
1992-06-03,0.35841,0.36771,0.34924,0.35841,68848633,0
1992-06-04,0.35841,0.36771,0.35841,0.35841,26553443,0
1992-06-05,0.35841,0.35841,0.34924,0.34924,15442147,0
1992-06-08,0.34924,0.35841,0.34924,0.35841,15261513,0
1992-06-09,0.34924,0.35841,0.34014,0.34924,18023917,0
1992-06-10,0.34924,0.34924,0.34014,0.34014,10406380,0
1992-06-11,0.34924,0.35841,0.34014,0.34924,30976815,0
1992-06-12,0.34924,0.36771,0.34924,0.35841,22848211,0
1992-06-15,0.35841,0.38617,0.34924,0.38617,84140983,0
1992-06-16,0.38617,0.39505,0.36771,0.37697,78202041,0
1992-06-17,0.36771,0.36771,0.35841,0.35841,36973042,0
1992-06-18,0.35841,0.36771,0.34924,0.34924,34034409,0
1992-06-19,0.34924,0.36771,0.34924,0.36771,62332529,0
1992-06-22,0.36771,0.37697,0.34924,0.35841,49467746,0
1992-06-23,0.36771,0.36771,0.34924,0.34924,31853560,0
1992-06-24,0.34924,0.35841,0.34014,0.34014,66491556,0
1992-06-25,0.34014,0.34014,0.32177,0.33106,55252489,0
1992-06-26,0.33106,0.33106,0.32177,0.32177,56737229,0
1992-06-29,0.33106,0.34924,0.33106,0.34924,39625303,0
1992-06-30,0.34924,0.35841,0.34014,0.34924,29148434,0
1992-07-01,0.37697,0.40435,0.36771,0.39505,309882728,0
1992-07-02,0.39505,0.40435,0.37697,0.38617,103702504,0
1992-07-06,0.37697,0.38617,0.37697,0.38617,79955524,0
1992-07-07,0.38617,0.38617,0.36771,0.36771,54133434,0
1992-07-08,0.37697,0.37697,0.36771,0.37697,55631388,0
1992-07-09,0.37697,0.40435,0.37697,0.39505,63636629,0
1992-07-10,0.39505,0.40435,0.38617,0.40435,54767864,0
1992-07-13,0.40435,0.40435,0.40435,0.40435,38233086,0
1992-07-14,0.40435,0.41361,0.40435,0.41361,52987942,0
1992-07-15,0.41361,0.43218,0.40435,0.43218,88590792,0
1992-07-16,0.423,0.43218,0.41361,0.43218,57067659,0
1992-07-17,0.423,0.423,0.40435,0.423,81827964,0
1992-07-20,0.41361,0.423,0.40435,0.41361,44202869,0
1992-07-21,0.43218,0.43218,0.423,0.43218,54983743,0
1992-07-22,0.423,0.43218,0.41361,0.423,36898149,0
1992-07-23,0.423,0.43218,0.41361,0.423,12719396,0
1992-07-24,0.41361,0.43218,0.41361,0.43218,38964440,0
1992-07-27,0.423,0.423,0.41361,0.41361,14234974,0
1992-07-28,0.423,0.423,0.41361,0.41361,22980383,0
1992-07-29,0.41361,0.41361,0.40435,0.40435,67148011,0
1992-07-30,0.40435,0.423,0.40435,0.423,45806566,0
1992-07-31,0.423,0.423,0.41361,0.423,32800798,0
1992-08-03,0.41361,0.423,0.41361,0.423,20129863,0
1992-08-04,0.423,0.423,0.41361,0.41361,13886919,0
1992-08-05,0.41361,0.423,0.41361,0.423,36417917,0
1992-08-06,0.41361,0.423,0.41361,0.41361,18944719,0
1992-08-07,0.41361,0.41361,0.40435,0.40435,51349002,0
1992-08-10,0.40435,0.40435,0.39505,0.40435,34021189,0
1992-08-11,0.40435,0.40435,0.38617,0.39505,51877690,0
1992-08-12,0.39505,0.40435,0.38617,0.40435,35629289,0
1992-08-13,0.40435,0.40435,0.40435,0.40435,32725902,0
1992-08-14,0.39505,0.40435,0.39505,0.40435,19909579,0
1992-08-17,0.40435,0.40435,0.39505,0.40435,27509492,0
1992-08-18,0.40435,0.40435,0.39505,0.39505,11335992,0
1992-08-19,0.39505,0.40435,0.38617,0.38617,21588167,0
1992-08-20,0.38617,0.39505,0.37697,0.39505,38426937,0
1992-08-21,0.39505,0.40435,0.38617,0.39505,68020353,0
1992-08-24,0.39505,0.39505,0.36771,0.36771,47745095,0
1992-08-25,0.36771,0.38617,0.35841,0.38617,45599496,0
1992-08-26,0.38617,0.39505,0.38617,0.38617,26249452,0
1992-08-27,0.39505,0.39505,0.38617,0.39505,32906536,0
1992-08-28,0.39505,0.39505,0.39505,0.39505,9203609,0
1992-08-31,0.39505,0.40435,0.39505,0.39505,29752021,0
1992-09-01,0.39505,0.41361,0.39505,0.41361,50886395,0
1992-09-02,0.41361,0.43218,0.40435,0.43218,86850519,0
1992-09-03,0.43218,0.43218,0.423,0.423,63526492,0
1992-09-04,0.43218,0.43218,0.41361,0.423,32250079,0
1992-09-08,0.41361,0.423,0.41361,0.41361,35708592,0
1992-09-09,0.41361,0.44118,0.41361,0.44118,61433757,0
1992-09-10,0.44118,0.45034,0.44118,0.44118,71835727,0
1992-09-11,0.44118,0.45034,0.44118,0.45034,89326553,0
1992-09-14,0.45034,0.47801,0.45034,0.47801,145949236,0
1992-09-15,0.46892,0.46892,0.44118,0.45966,136287430,0
1992-09-16,0.45034,0.45966,0.44118,0.44118,54684151,0
1992-09-17,0.44118,0.45966,0.44118,0.45966,46930035,0
1992-09-18,0.45966,0.46892,0.45034,0.45966,53001155,0
1992-09-21,0.45034,0.45966,0.44118,0.45034,16226372,0
1992-09-22,0.45034,0.46892,0.43218,0.45966,86758000,0
1992-09-23,0.45966,0.46892,0.44118,0.45034,197998755,0
1992-09-24,0.45966,0.45966,0.45034,0.45966,68531419,0
1992-09-25,0.45034,0.45034,0.423,0.43218,39153890,0
1992-09-28,0.423,0.44118,0.423,0.44118,20275254,0
1992-09-29,0.44118,0.45966,0.44118,0.45966,95675232,0
1992-09-30,0.46892,0.46892,0.45034,0.45034,41145284,0
1992-10-01,0.45034,0.45966,0.44118,0.44118,49978809,0
1992-10-02,0.44118,0.45034,0.43218,0.44118,84246719,0
1992-10-05,0.44118,0.44118,0.423,0.43218,72329172,0
1992-10-06,0.43218,0.45966,0.43218,0.45034,76845062,0
1992-10-07,0.45034,0.45966,0.44118,0.44118,73575998,0
1992-10-08,0.44118,0.45034,0.44118,0.44118,41673981,0
1992-10-09,0.44118,0.44118,0.43218,0.43218,36638205,0
1992-10-12,0.44118,0.45034,0.43218,0.45034,40792830,0
1992-10-13,0.45034,0.45966,0.45034,0.45966,57076476,0
1992-10-14,0.45034,0.45966,0.45034,0.45034,33382357,0
1992-10-15,0.44118,0.45034,0.44118,0.45034,23998111,0
1992-10-16,0.45034,0.47801,0.45034,0.46892,104112243,0
1992-10-19,0.46892,0.5057,0.46892,0.5057,139182008,0
1992-10-20,0.5057,0.524,0.5057,0.5057,143270540,0
1992-10-21,0.5057,0.524,0.5057,0.5149,94758837,0
1992-10-22,0.5149,0.5332,0.5149,0.524,102971154,0
1992-10-23,0.524,0.524,0.5149,0.524,67152419,0
1992-10-26,0.5149,0.524,0.48709,0.5149,92093366,0
1992-10-27,0.5057,0.5149,0.48709,0.48709,51252072,0
1992-10-28,0.48709,0.5057,0.48709,0.49616,25125982,0
1992-10-29,0.49616,0.5149,0.49616,0.5149,55221653,0
1992-10-30,0.5149,0.524,0.5057,0.5057,38982062,0
1992-11-02,0.5057,0.5149,0.5057,0.5149,31492289,0
1992-11-03,0.5149,0.5149,0.49616,0.5057,37880626,0
1992-11-04,0.49616,0.5057,0.49616,0.49616,30241058,0
1992-11-05,0.49616,0.5332,0.49616,0.5332,44621422,0
1992-11-06,0.5332,0.5514,0.524,0.5514,82621002,0
1992-11-09,0.5514,0.5514,0.5332,0.5332,48930243,0
1992-11-10,0.5424,0.5514,0.5332,0.5514,48454420,0
1992-11-11,0.5514,0.5609,0.5514,0.5514,67099549,0
1992-11-12,0.5514,0.5514,0.5149,0.524,57640410,0
1992-11-13,0.524,0.5332,0.5149,0.524,20411835,0
1992-11-16,0.5149,0.524,0.47801,0.49616,118576313,0
1992-11-17,0.48709,0.48709,0.45966,0.46892,104072595,0
1992-11-18,0.46892,0.49616,0.46892,0.49616,38008396,0
1992-11-19,0.49616,0.5149,0.49616,0.5149,50714571,0
1992-11-20,0.5149,0.5149,0.49616,0.5057,21685093,0
1992-11-23,0.49616,0.49616,0.46892,0.47801,60420434,0
1992-11-24,0.47801,0.48709,0.47801,0.48709,60090008,0
1992-11-25,0.48709,0.48709,0.45966,0.46892,52529740,0
1992-11-27,0.46892,0.47801,0.45966,0.47801,17486415,0
1992-11-30,0.47801,0.5057,0.47801,0.5057,45921120,0
1992-12-01,0.5057,0.5149,0.49616,0.5149,39942518,0
1992-12-02,0.5149,0.5149,0.48709,0.49616,21279765,0
1992-12-03,0.49616,0.5149,0.49616,0.5149,17684676,0
1992-12-04,0.5149,0.524,0.5057,0.5149,25134796,0
1992-12-07,0.5149,0.5424,0.5149,0.5424,39391796,0
1992-12-08,0.5424,0.5514,0.524,0.5332,40546105,0
1992-12-09,0.524,0.5332,0.5149,0.5149,30937165,0
1992-12-10,0.5149,0.5149,0.5057,0.5149,30095669,0
1992-12-11,0.5149,0.524,0.48709,0.5057,70126298,0
1992-12-14,0.5057,0.5057,0.47801,0.47801,56323090,0
1992-12-15,0.47801,0.47801,0.45034,0.45034,58155880,0
1992-12-16,0.45034,0.47801,0.44118,0.47801,108125886,0
1992-12-17,0.47801,0.48709,0.46892,0.47801,74787584,0
1992-12-18,0.47801,0.47801,0.45966,0.46892,95864684,0
1992-12-21,0.46892,0.46892,0.44118,0.45966,102032735,0
1992-12-22,0.45966,0.46892,0.43218,0.44118,124744362,0
1992-12-23,0.5974,0.6343,0.5609,0.6343,383247263,0
1992-12-24,0.625,0.6343,0.6161,0.6343,79378369,0
1992-12-28,0.6343,0.6343,0.625,0.6343,60759680,0
1992-12-29,0.6343,0.6436,0.6343,0.6436,99340818,0
1992-12-30,0.6343,0.6436,0.6343,0.6343,49097661,0
1992-12-31,0.6343,0.6526,0.6343,0.6436,32078255,0
1993-01-04,0.6436,0.6526,0.6436,0.6526,66478338,0
1993-01-05,0.6526,0.6711,0.6526,0.6711,94260995,0
1993-01-06,0.6711,0.6802,0.6711,0.6802,67615025,0
1993-01-07,0.6802,0.6985,0.6711,0.6802,108548836,0
1993-01-08,0.6802,0.6895,0.6711,0.6802,109029062,0
1993-01-11,0.6802,0.6802,0.6711,0.6711,52269801,0
1993-01-12,0.6618,0.6711,0.6343,0.6526,71998743,0
1993-01-13,0.6526,0.6711,0.6343,0.6711,38144970,0
1993-01-14,0.6711,0.6895,0.6618,0.6895,69192280,0
1993-01-15,0.6895,0.6895,0.6618,0.6711,55675441,0
1993-01-18,0.6711,0.6711,0.6436,0.6436,50802691,0
1993-01-19,0.6526,0.6711,0.6343,0.6526,67051091,0
1993-01-20,0.6526,0.6802,0.6526,0.6711,99217460,0
1993-01-21,0.6711,0.7355,0.6711,0.726,108830805,0
1993-01-22,0.726,0.7629,0.726,0.7629,120765976,0
1993-01-25,0.7629,0.7996,0.7629,0.7907,117386764,0
1993-01-26,0.7996,0.8274,0.7814,0.7996,117316270,0
1993-01-27,0.7907,0.7907,0.7355,0.7537,124876538,0
1993-01-28,0.7537,0.7537,0.7355,0.7447,89194378,0
1993-01-29,0.7447,0.7447,0.7076,0.7355,74294141,0
1993-02-01,0.7447,0.7721,0.7172,0.7629,59737548,0
1993-02-02,0.7629,0.7629,0.7355,0.7537,58596456,0
1993-02-03,0.7537,0.7814,0.7447,0.7537,84334844,0
1993-02-04,0.7537,0.7629,0.7172,0.7447,70271688,0
1993-02-05,0.7355,0.7447,0.6895,0.726,67848527,0
1993-02-08,0.7172,0.726,0.7076,0.7076,36246093,0
1993-02-09,0.7076,0.7172,0.6711,0.6802,100768283,0
1993-02-10,0.6802,0.7172,0.6802,0.7172,112086643,0
1993-02-11,0.726,0.726,0.6895,0.6895,44727160,0
1993-02-12,0.6895,0.6985,0.6618,0.6711,63931820,0
1993-02-16,0.6711,0.6711,0.6067,0.6436,116937382,0
1993-02-17,0.6436,0.6526,0.6161,0.6436,71461242,0
1993-02-18,0.6526,0.6895,0.6526,0.6711,100913670,0
1993-02-19,0.6711,0.6895,0.6711,0.6895,106328341,0
1993-02-22,0.6895,0.7076,0.6618,0.6711,87295506,0
1993-02-23,0.6802,0.6895,0.6618,0.6711,67883771,0
1993-02-24,0.6618,0.7172,0.6618,0.7172,55217243,0
1993-02-25,0.7172,0.7537,0.7076,0.7447,62354558,0
1993-02-26,0.7537,0.7629,0.726,0.7447,65874753,0
1993-03-01,0.7447,0.7447,0.7076,0.7172,42123359,0
1993-03-02,0.7172,0.726,0.7076,0.726,53199415,0
1993-03-03,0.726,0.7814,0.726,0.7721,88123776,0
1993-03-04,0.7721,0.7721,0.7355,0.7537,79131647,0
1993-03-05,0.7537,0.7814,0.7447,0.7721,46445401,0
1993-03-08,0.7721,0.7996,0.7629,0.7814,45978393,0
1993-03-09,0.7814,0.7814,0.7537,0.7721,32210428,0
1993-03-10,0.7629,0.7721,0.7447,0.7629,39391796,0
1993-03-11,0.7629,0.7996,0.7537,0.7907,56257001,0
1993-03-12,0.7814,0.7907,0.7721,0.7814,32025384,0
1993-03-15,0.7907,0.8274,0.7907,0.818,50498690,0
1993-03-16,0.8274,0.8367,0.7996,0.8091,105478024,0
1993-03-17,0.8091,0.8274,0.7907,0.7907,123056964,0
1993-03-18,0.7996,0.818,0.7907,0.8091,68839819,0
1993-03-19,0.8091,0.8091,0.7814,0.7907,66636944,0
1993-03-22,0.7814,0.7907,0.7537,0.7907,77532366,0
1993-03-23,0.7996,0.818,0.7721,0.7907,85493549,0
1993-03-24,0.7996,0.818,0.7907,0.8091,174806889,0
1993-03-25,0.818,0.8456,0.8091,0.8367,137983641,0
1993-03-26,0.8456,0.8456,0.8274,0.8274,60063565,0
1993-03-29,0.8274,0.8549,0.8274,0.8274,56102804,0
1993-03-30,0.8367,0.8456,0.8274,0.8367,36580934,0
1993-03-31,0.8367,0.8456,0.8274,0.8367,47251652,0
1993-04-01,0.8274,0.8456,0.8274,0.8367,44229311,0
1993-04-02,0.8367,0.8367,0.7814,0.7907,74258894,0
1993-04-05,0.7907,0.7996,0.7629,0.7996,64517782,0
1993-04-06,0.8091,0.818,0.7814,0.7907,52221334,0
1993-04-07,0.7814,0.818,0.7814,0.8091,52529740,0
1993-04-08,0.818,0.8274,0.8091,0.818,40250917,0
1993-04-12,0.818,0.8274,0.8091,0.818,49855448,0
1993-04-13,0.8091,0.818,0.7814,0.7814,47595305,0
1993-04-14,0.7814,0.7907,0.7629,0.7907,59244102,0
1993-04-15,0.7814,0.8091,0.7814,0.7907,67125985,0
1993-04-16,0.7907,0.7907,0.7447,0.7537,118303159,0
1993-04-19,0.7447,0.7537,0.7172,0.7447,59552501,0
1993-04-20,0.7447,0.7629,0.7172,0.7629,53882305,0
1993-04-21,0.7629,0.7721,0.7537,0.7721,69588802,0
1993-04-22,0.7629,0.7996,0.7629,0.7907,53159765,0
1993-04-23,0.7907,0.7907,0.7629,0.7721,34937587,0
1993-04-26,0.7629,0.7721,0.7355,0.7447,48943460,0
1993-04-27,0.7355,0.7629,0.726,0.7629,49494178,0
1993-04-28,0.7537,0.7721,0.7537,0.7721,21319419,0
1993-04-29,0.7721,0.7907,0.7629,0.7907,37536977,0
1993-04-30,0.7907,0.818,0.7907,0.8091,57406904,0
1993-05-03,0.8091,0.8456,0.7996,0.8367,43625722,0
1993-05-04,0.8367,0.8825,0.8367,0.8642,107425369,0
1993-05-05,0.8642,0.8734,0.8549,0.8734,72575895,0
1993-05-06,0.8734,0.8918,0.8734,0.8825,62231198,0
1993-05-07,0.8918,0.9008,0.8825,0.9008,74007771,0
1993-05-10,0.9008,0.9101,0.8825,0.8918,93882092,0
1993-05-11,0.8918,0.9101,0.8918,0.9008,39409421,0
1993-05-12,0.8918,0.9008,0.8918,0.9008,40101125,0
1993-05-13,0.8918,0.8918,0.8642,0.8642,71395151,0
1993-05-14,0.8642,0.9008,0.8549,0.8918,46921220,0
1993-05-17,0.8918,0.9008,0.8825,0.9008,41440471,0
1993-05-18,0.9008,0.9286,0.9008,0.9193,78065462,0
1993-05-19,0.9286,0.9742,0.9008,0.9742,137155361,0
1993-05-20,0.9742,0.993,0.9653,0.9833,98323087,0
1993-05-21,0.9833,0.9833,0.9466,0.9559,92181480,0
1993-05-24,0.9466,0.9742,0.9466,0.9559,64381202,0
1993-05-25,0.9466,0.9559,0.9286,0.9466,40620999,0
1993-05-26,0.9375,0.993,0.9375,0.9833,83718030,0
1993-05-27,0.993,1.0112,0.9833,0.993,72219028,0
1993-05-28,0.9833,0.9833,0.9466,0.9466,35712999,0
1993-06-01,0.9466,1.002,0.9466,1.002,43334940,0
1993-06-02,1.002,1.0205,0.9833,1.0112,59266128,0
1993-06-03,1.0112,1.0387,1.002,1.0294,45418860,0
1993-06-04,1.0205,1.0294,0.993,1.002,60394003,0
1993-06-07,1.002,1.002,0.9375,0.9375,105654255,0
1993-06-08,0.9375,0.9466,0.9008,0.9286,92181480,0
1993-06-09,0.9286,0.9653,0.9101,0.9466,68496175,0
1993-06-10,0.9375,0.9466,0.9193,0.9375,38841079,0
1993-06-11,0.9375,0.9742,0.9375,0.9742,38365260,0
1993-06-14,0.9742,1.0205,0.9742,1.0112,52036298,0
1993-06-15,1.0205,1.0205,0.993,0.993,37766078,0
1993-06-16,0.993,1.002,0.9653,0.993,43515577,0
1993-06-17,0.9833,1.0205,0.9833,1.002,48489668,0
1993-06-18,1.002,1.0112,0.9833,0.9833,54424210,0
1993-06-21,0.9833,0.993,0.9653,0.9742,40717926,0
1993-06-22,0.9833,1.002,0.9742,0.993,54287634,0
1993-06-23,0.993,0.993,0.9653,0.9742,53177385,0
1993-06-24,0.9742,1.0112,0.9742,1.002,64174133,0
1993-06-25,1.0112,1.0571,1.0112,1.048,116043012,0
1993-06-28,1.0571,1.103,1.048,1.103,98076365,0
1993-06-29,1.1123,1.1215,1.0205,1.048,142354144,0
1993-06-30,1.149,1.1673,1.103,1.1215,184636102,0
1993-07-01,1.1215,1.14,1.103,1.1306,73611246,0
1993-07-02,1.1306,1.1306,1.1123,1.1306,55133535,0
1993-07-06,1.1306,1.14,1.1123,1.1123,60579043,0
1993-07-07,1.1123,1.1123,1.0847,1.0847,92141822,0
1993-07-08,1.0847,1.1123,1.0847,1.103,59186825,0
1993-07-09,1.103,1.1215,1.0847,1.1123,47718665,0
1993-07-12,1.1123,1.14,1.103,1.14,62143083,0
1993-07-13,1.1306,1.149,1.1306,1.149,57472986,0
1993-07-14,1.149,1.1583,1.1306,1.1306,44313018,0
1993-07-15,1.1306,1.1306,1.1123,1.1215,45467326,0
1993-07-16,1.1215,1.1215,1.0387,1.048,107658870,0
1993-07-19,1.0571,1.0754,1.048,1.0571,55565302,0
1993-07-20,1.0664,1.1123,1.0571,1.1123,101671457,0
1993-07-21,1.1123,1.1306,1.0942,1.1123,55992656,0
1993-07-22,1.1123,1.14,1.1123,1.1215,40387500,0
1993-07-23,1.1306,1.149,1.1215,1.14,44154409,0
1993-07-26,1.14,1.1673,1.1306,1.1673,79413615,0
1993-07-27,1.1673,1.1949,1.1583,1.1673,88775835,0
1993-07-28,1.1673,1.1673,1.149,1.1583,61200257,0
1993-07-29,1.149,1.1859,1.149,1.1768,69963286,0
1993-07-30,1.1583,1.1583,1.1306,1.14,52463656,0
1993-08-02,1.14,1.1859,1.14,1.1768,57371659,0
1993-08-03,1.1859,1.1949,1.1768,1.1768,44458408,0
1993-08-04,1.1768,1.1949,1.1673,1.1768,57283544,0
1993-08-05,1.1859,1.2043,1.1768,1.2043,37607470,0
1993-08-06,1.2043,1.2227,1.1949,1.2227,44647853,0
1993-08-09,1.2134,1.2227,1.1768,1.1768,39863215,0
1993-08-10,1.1768,1.2043,1.1673,1.1673,35012485,0
1993-08-11,1.1673,1.1768,1.1583,1.1673,27606422,0
1993-08-12,1.1673,1.1768,1.1583,1.1673,38792612,0
1993-08-13,1.1768,1.1859,1.149,1.149,51864471,0
1993-08-16,1.149,1.1949,1.149,1.1949,43669780,0
1993-08-17,1.1859,1.2315,1.1859,1.2134,42163017,0
1993-08-18,1.2134,1.2504,1.2134,1.2227,59759573,0
1993-08-19,1.2227,1.2315,1.2043,1.2043,53397671,0
1993-08-20,1.2134,1.2227,1.2043,1.2134,42845904,0
1993-08-23,1.2227,1.2504,1.2134,1.2409,42991296,0
1993-08-24,1.2409,1.2779,1.2409,1.2779,49516212,0
1993-08-25,1.2779,1.2868,1.2409,1.2409,70945772,0
1993-08-26,1.2409,1.2409,1.0571,1.14,435768174,0
1993-08-27,1.149,1.1768,1.1215,1.1306,132784859,0
1993-08-30,1.149,1.1673,1.14,1.14,71862166,0
1993-08-31,1.14,1.1673,1.14,1.1673,37964333,0
1993-09-01,1.1673,1.2043,1.1673,1.2043,71016263,0
1993-09-02,1.2134,1.2409,1.1859,1.1859,72584709,0
1993-09-03,1.1859,1.2134,1.1673,1.2134,35514741,0
1993-09-07,1.2043,1.2134,1.14,1.1583,85493549,0
1993-09-08,1.149,1.1583,1.0942,1.1583,130467429,0
1993-09-09,1.1583,1.1859,1.149,1.1583,75593841,0
1993-09-10,1.1583,1.1673,1.14,1.1583,55120321,0
1993-09-13,1.1673,1.1673,1.1215,1.1215,70553657,0
1993-09-14,1.0942,1.1123,1.0847,1.103,90198888,0
1993-09-15,1.103,1.1583,1.0942,1.149,79166892,0
1993-09-16,1.149,1.1673,1.1306,1.1673,43960558,0
1993-09-17,1.14,1.1949,1.1306,1.1949,105689499,0
1993-09-20,1.2134,1.2504,1.2043,1.2409,84625616,0
1993-09-21,1.2504,1.2591,1.1859,1.2409,87868248,0
1993-09-22,1.3239,1.3423,1.2963,1.3327,166634228,0
1993-09-23,1.3327,1.3514,1.3239,1.3423,59799221,0
1993-09-24,1.3423,1.3602,1.3239,1.3602,63464804,0
1993-09-27,1.3602,1.388,1.3602,1.3698,57957627,0
1993-09-28,1.3698,1.4065,1.3602,1.3974,49397255,0
1993-09-29,1.4065,1.4525,1.3974,1.4251,119594042,0
1993-09-30,1.4251,1.434,1.3698,1.3974,71544952,0
1993-10-01,1.3974,1.3974,1.379,1.379,55878114,0
1993-10-04,1.379,1.379,1.3514,1.3514,66773525,0
1993-10-05,1.3514,1.3602,1.3145,1.3327,86806466,0
1993-10-06,1.3327,1.3514,1.3239,1.3239,64914299,0
1993-10-07,1.3239,1.3423,1.3145,1.3239,54010074,0
1993-10-08,1.3239,1.3602,1.3055,1.3514,60090008,0
1993-10-11,1.3602,1.388,1.3514,1.388,40739960,0
1993-10-12,1.4156,1.4432,1.4065,1.434,59059056,0
1993-10-13,1.434,1.4616,1.4251,1.4432,84762198,0
1993-10-14,1.4616,1.4616,1.434,1.4432,62588065,0
1993-10-15,1.4525,1.4616,1.4432,1.4525,55314176,0
1993-10-18,1.4432,1.4707,1.4432,1.4616,44524498,0
1993-10-19,1.4525,1.4525,1.3698,1.3974,135705860,0
1993-10-20,1.434,1.4432,1.388,1.388,151518101,0
1993-10-21,1.388,1.3974,1.3514,1.388,89507186,0
1993-10-22,1.388,1.4251,1.388,1.388,97076259,0
1993-10-25,1.388,1.388,1.3514,1.3698,86264556,0
1993-10-26,1.3698,1.3698,1.3327,1.3423,73034093,0
1993-10-27,1.3327,1.3602,1.3327,1.3514,76840659,0
1993-10-28,1.3602,1.3698,1.3145,1.3239,77223961,0
1993-10-29,1.3239,1.3423,1.3055,1.3423,78655826,0
1993-11-01,1.3514,1.3602,1.3423,1.3602,36796813,0
1993-11-02,1.3514,1.3974,1.3327,1.379,77858388,0
1993-11-03,1.388,1.3974,1.3327,1.3423,62306093,0
1993-11-04,1.3327,1.3423,1.2504,1.2591,118395681,0
1993-11-05,1.2591,1.3327,1.2504,1.3327,115831536,0
1993-11-08,1.3423,1.3974,1.3239,1.388,91035982,0
1993-11-09,1.4065,1.4432,1.379,1.388,51130917,0
1993-11-10,1.4251,1.4432,1.3974,1.434,52441626,0
1993-11-11,1.434,1.4707,1.434,1.4525,67308824,0
1993-11-12,1.4616,1.4616,1.4251,1.434,33582815,0
1993-11-15,1.4432,1.4432,1.4065,1.434,27595410,0
1993-11-16,1.434,1.4891,1.4251,1.4801,29326864,0
1993-11-17,1.4801,1.4985,1.4156,1.434,33776670,0
1993-11-18,1.434,1.4432,1.388,1.4432,35600649,0
1993-11-19,1.434,1.434,1.3602,1.3974,38722125,0
1993-11-22,1.3698,1.3974,1.3145,1.3602,56080773,0
1993-11-23,1.3698,1.434,1.3423,1.434,38358648,0
1993-11-24,1.434,1.4707,1.434,1.4525,38863104,0
1993-11-26,1.4525,1.4525,1.4251,1.4432,8216720,0
1993-11-29,1.4525,1.4525,1.388,1.3974,36871707,0
1993-11-30,1.4156,1.4432,1.3698,1.434,39916084,0
1993-12-01,1.4616,1.5166,1.4525,1.4801,68974194,0
1993-12-02,1.4985,1.5535,1.4891,1.5446,39438059,0
1993-12-03,1.5719,1.5904,1.5535,1.5904,46255955,0
1993-12-06,1.5812,1.6271,1.5535,1.6088,50765237,0
1993-12-07,1.6088,1.6366,1.5904,1.6366,47335362,0
1993-12-08,1.6366,1.7102,1.6179,1.7006,60552606,0
1993-12-09,1.7102,1.7102,1.6271,1.6366,50036083,0
1993-12-10,1.6366,1.6453,1.5904,1.6179,29377529,0
1993-12-13,1.6088,1.6825,1.5993,1.6366,51681631,0
1993-12-14,1.6545,1.6545,1.5351,1.5626,85962764,0
1993-12-15,1.5719,1.5812,1.5075,1.5535,78904750,0
1993-12-16,1.5535,1.6088,1.5351,1.5993,47705442,0
1993-12-17,1.6179,1.6271,1.5535,1.5812,86335049,0
1993-12-20,1.5719,1.6088,1.5719,1.5812,42092524,0
1993-12-21,1.6088,1.6366,1.5626,1.6179,63889966,0
1993-12-22,1.3698,1.434,1.3423,1.4156,349404499,0
1993-12-23,1.434,1.4432,1.388,1.3974,82973459,0
1993-12-27,1.388,1.3974,1.3327,1.3602,57812234,0
1993-12-28,1.3514,1.3602,1.2963,1.3145,119957521,0
1993-12-29,1.3055,1.3514,1.3055,1.3423,60805940,0
1993-12-30,1.3327,1.3698,1.3239,1.3239,49403863,0
1993-12-31,1.3239,1.3514,1.3055,1.3055,21945033,0
1994-01-03,1.3055,1.3145,1.2409,1.2963,90148219,0
1994-01-04,1.2963,1.379,1.2963,1.3698,73366727,0
1994-01-05,1.379,1.4156,1.3698,1.4156,64557432,0
1994-01-06,1.4251,1.4616,1.4156,1.4616,62358966,0
1994-01-07,1.4432,1.4891,1.4156,1.4432,66302111,0
1994-01-10,1.4891,1.526,1.4891,1.5075,123653945,0
1994-01-11,1.5535,1.5904,1.526,1.5812,81455681,0
1994-01-12,1.5993,1.6088,1.526,1.5904,90298021,0
1994-01-13,1.526,1.5446,1.4616,1.4616,229587965,0
1994-01-14,1.4707,1.5166,1.4156,1.5075,101741949,0
1994-01-17,1.4891,1.5535,1.4525,1.5351,44687511,0
1994-01-18,1.5446,1.5626,1.5075,1.5166,53926361,0
1994-01-19,1.5075,1.5166,1.4616,1.4891,50948076,0
1994-01-20,1.4891,1.5351,1.4801,1.5351,33721599,0
1994-01-21,1.5535,1.5626,1.5075,1.5351,45282285,0
1994-01-24,1.5351,1.5535,1.4891,1.5075,38398302,0
1994-01-25,1.5166,1.5166,1.4432,1.4891,49826815,0
1994-01-26,1.4985,1.5166,1.4801,1.5166,23240322,0
1994-01-27,1.5075,1.5446,1.4985,1.5351,30128710,0
1994-01-28,1.5351,1.5446,1.4432,1.4707,84383300,0
1994-01-31,1.4801,1.5075,1.4525,1.4616,36224065,0
1994-02-01,1.4616,1.4707,1.434,1.4432,31952690,0
1994-02-02,1.4525,1.526,1.4432,1.5075,61250919,0
1994-02-03,1.4891,1.5166,1.4616,1.4891,27555753,0
1994-02-04,1.4985,1.5075,1.4156,1.4156,45540022,0
1994-02-07,1.3974,1.4616,1.388,1.4525,53133326,0
1994-02-08,1.5075,1.5166,1.4525,1.4891,35501521,0
1994-02-09,1.4891,1.4891,1.4525,1.4707,33239168,0
1994-02-10,1.4616,1.4891,1.4616,1.4707,31838141,0
1994-02-11,1.4525,1.4616,1.4065,1.4432,36213052,0
1994-02-14,1.4432,1.4891,1.4432,1.4891,42356866,0
1994-02-15,1.4985,1.526,1.4891,1.526,61993287,0
1994-02-16,1.5535,1.5904,1.5446,1.5626,106874644,0
1994-02-17,1.5812,1.5904,1.526,1.5446,49373019,0
1994-02-18,1.5535,1.5535,1.4891,1.5535,49474352,0
1994-02-22,1.5446,1.5626,1.5075,1.5535,25064303,0
1994-02-23,1.5626,1.5719,1.5075,1.5166,35483899,0
1994-02-24,1.4985,1.4985,1.4525,1.4616,61149587,0
1994-02-25,1.4707,1.4891,1.434,1.4616,43841606,0
1994-02-28,1.4616,1.5166,1.4616,1.4985,29611036,0
1994-03-01,1.5075,1.5351,1.4801,1.5166,25037868,0
1994-03-02,1.4801,1.5535,1.4616,1.5351,49505192,0
1994-03-03,1.5626,1.5993,1.5626,1.5626,45544428,0
1994-03-04,1.5719,1.5812,1.5446,1.5535,25590786,0
1994-03-07,1.5626,1.6271,1.5535,1.5993,28696841,0
1994-03-08,1.5812,1.5904,1.5535,1.5626,28225425,0
1994-03-09,1.5719,1.5812,1.526,1.5719,33118012,0
1994-03-10,1.5719,1.5812,1.526,1.5535,32258891,0
1994-03-11,1.5535,1.5812,1.5166,1.5626,26515995,0
1994-03-14,1.5626,1.6179,1.5626,1.6088,31102383,0
1994-03-15,1.6271,1.6271,1.5351,1.5535,26667997,0
1994-03-16,1.5626,1.5719,1.5166,1.5166,39737652,0
1994-03-17,1.5351,1.5812,1.526,1.5812,26745097,0
1994-03-18,1.5812,1.5812,1.5535,1.5812,35122628,0
1994-03-21,1.5812,1.5812,1.526,1.5535,31025280,0
1994-03-22,1.5446,1.5535,1.5075,1.5075,50851149,0
1994-03-23,1.5904,1.5993,1.5719,1.5904,75809718,0
1994-03-24,1.5904,1.5904,1.526,1.5626,41792931,0
1994-03-25,1.5626,1.5719,1.4985,1.5075,28238649,0
1994-03-28,1.5075,1.5166,1.4065,1.4616,69079933,0
1994-03-29,1.4616,1.4616,1.3974,1.4156,48665899,0
1994-03-30,1.3974,1.4891,1.3698,1.4707,87912303,0
1994-03-31,1.4891,1.4891,1.388,1.4616,53646596,0
1994-04-04,1.4251,1.434,1.388,1.3974,42000000,0
1994-04-05,1.434,1.526,1.4251,1.526,76710693,0
1994-04-06,1.5166,1.5166,1.4707,1.5166,29483271,0
1994-04-07,1.5075,1.5351,1.4891,1.5351,28042592,0
1994-04-08,1.5075,1.5166,1.4616,1.4891,38689081,0
1994-04-11,1.4891,1.5351,1.4707,1.5351,27542539,0
1994-04-12,1.5166,1.5351,1.434,1.4432,46498270,0
1994-04-13,1.4432,1.4432,1.3055,1.3514,118415505,0
1994-04-14,1.3423,1.3974,1.3239,1.3698,69800279,0
1994-04-15,1.379,1.388,1.3423,1.3602,34988254,0
1994-04-18,1.3602,1.3698,1.3145,1.3423,41321519,0
1994-04-19,1.3602,1.3602,1.2504,1.2685,77554397,0
1994-04-20,1.2779,1.3055,1.1949,1.2227,153168048,0
1994-04-21,1.2504,1.3698,1.2504,1.3698,99422327,0
1994-04-22,1.3698,1.388,1.3423,1.3698,57574323,0
1994-04-25,1.379,1.434,1.3423,1.3974,35494915,0
1994-04-26,1.4156,1.4251,1.3423,1.3698,47225221,0
1994-04-28,1.3698,1.3698,1.3423,1.3602,37748454,0
1994-04-29,1.3602,1.3698,1.3423,1.3602,40598974,0
1994-05-02,1.3602,1.4525,1.3423,1.4432,59984269,0
1994-05-03,1.434,1.4432,1.3698,1.3974,33741426,0
1994-05-04,1.4065,1.4156,1.3698,1.3698,24313122,0
1994-05-05,1.388,1.3974,1.3327,1.3602,70333369,0
1994-05-06,1.3327,1.3698,1.3145,1.3602,47985212,0
1994-05-09,1.3514,1.3602,1.3145,1.3239,60376379,0
1994-05-10,1.3423,1.3974,1.3423,1.3974,56021298,0
1994-05-11,1.3974,1.3974,1.3698,1.388,50481065,0
1994-05-12,1.388,1.434,1.388,1.434,43592677,0
1994-05-13,1.4432,1.4432,1.3698,1.4156,54532155,0
1994-05-16,1.4065,1.434,1.379,1.379,42002204,0
1994-05-17,1.379,1.388,1.2685,1.3602,98768067,0
1994-05-18,1.379,1.3974,1.3423,1.3974,48287002,0
1994-05-19,1.3974,1.4707,1.3698,1.434,67438795,0
1994-05-20,1.434,1.4616,1.4156,1.4432,39034931,0
1994-05-23,1.4432,1.4891,1.4432,1.4616,43744676,0
1994-05-24,1.4616,1.5446,1.4616,1.5351,68337566,0
1994-05-25,1.5166,1.5535,1.5075,1.5351,37748454,0
1994-05-26,1.5351,1.5626,1.4985,1.5446,45269068,0
1994-05-27,1.5535,1.5626,1.526,1.5535,23667683,0
1994-05-31,1.5535,1.5626,1.5075,1.5535,30230045,0
1994-06-01,1.5535,1.5904,1.526,1.5812,38801428,0
1994-06-02,1.5904,1.7006,1.5904,1.6825,154421482,0
1994-06-03,1.6825,1.7373,1.6641,1.719,79204340,0
1994-06-06,1.7283,1.7283,1.6453,1.6545,48738590,0
1994-06-07,1.6453,1.6913,1.6271,1.6913,39902863,0
1994-06-08,1.6825,1.6913,1.6271,1.6545,56589637,0
1994-06-09,1.6271,1.6366,1.5535,1.5719,82449171,0
1994-06-10,1.5904,1.6825,1.5812,1.6641,53981431,0
1994-06-13,1.6545,1.6641,1.6179,1.6271,39528376,0
1994-06-14,1.6271,1.6545,1.5904,1.6453,43511174,0
1994-06-15,1.6366,1.7102,1.6366,1.7102,55413301,0
1994-06-16,1.7006,1.7006,1.6366,1.6825,39902863,0
1994-06-17,1.6825,1.7006,1.6366,1.6453,28765129,0
1994-06-20,1.6179,1.6545,1.5904,1.6271,31562784,0
1994-06-21,1.5904,1.6271,1.5446,1.5993,54569601,0
1994-06-22,1.6179,1.673,1.6088,1.6641,55336203,0
1994-06-23,1.6641,1.673,1.5626,1.5719,88670100,0
1994-06-24,1.5993,1.7102,1.5904,1.6641,201005659,0
1994-06-27,1.6453,1.7283,1.6453,1.7102,97697477,0
1994-06-28,1.7283,1.7558,1.7102,1.7373,87251443,0
1994-06-29,1.7373,1.7558,1.7102,1.7283,80435749,0
1994-06-30,1.7464,1.7558,1.673,1.7006,46322040,0
1994-07-01,1.7006,1.7283,1.7006,1.7283,38814646,0
1994-07-05,1.7102,1.7283,1.7006,1.7102,29978913,0
1994-07-06,1.7102,1.7373,1.7102,1.719,39662750,0
1994-07-07,1.719,1.7832,1.719,1.7558,51835837,0
1994-07-08,1.7464,1.7832,1.7102,1.719,58772686,0
1994-07-11,1.7283,1.7373,1.7006,1.7283,43196162,0
1994-07-12,1.7283,1.7832,1.7102,1.7741,46601808,0
1994-07-13,1.7741,1.8202,1.7741,1.8017,79510546,0
1994-07-14,1.8017,1.8109,1.7464,1.7464,41933916,0
1994-07-15,1.7558,1.7832,1.7464,1.7741,21735761,0
1994-07-18,1.7741,1.8017,1.7558,1.7925,23735973,0
1994-07-19,1.7925,1.8109,1.7373,1.7464,43425259,0
1994-07-20,1.7283,1.7283,1.6825,1.6825,69947866,0
1994-07-21,1.6913,1.7006,1.6545,1.6825,35296659,0
1994-07-22,1.7006,1.7102,1.6641,1.6641,35307670,0
1994-07-25,1.6641,1.6641,1.6179,1.6366,49172555,0
1994-07-26,1.6271,1.6641,1.6088,1.6641,52919650,0
1994-07-27,1.6641,1.6825,1.6271,1.6271,52071542,0
1994-07-28,1.6271,1.673,1.6271,1.673,26220815,0
1994-07-29,1.6825,1.7464,1.673,1.7373,48535927,0
1994-08-01,1.7464,1.7464,1.6913,1.6913,43502363,0
1994-08-02,1.7006,1.7283,1.7006,1.719,33056331,0
1994-08-03,1.719,1.7283,1.7006,1.7006,19085705,0
1994-08-04,1.7102,1.719,1.6641,1.6913,30014161,0
1994-08-05,1.6641,1.6913,1.6545,1.6825,45623729,0
1994-08-08,1.6641,1.7102,1.6641,1.6825,36248297,0
1994-08-09,1.6825,1.719,1.6825,1.719,22088221,0
1994-08-10,1.7283,1.7464,1.7102,1.7464,38010595,0
1994-08-11,1.7373,1.7741,1.719,1.7651,46883775,0
1994-08-12,1.7651,1.7741,1.7283,1.7373,18039337,0
1994-08-15,1.7464,1.7741,1.7373,1.7558,28066820,0
1994-08-16,1.7464,1.7651,1.719,1.7558,37728629,0
1994-08-17,1.7741,1.8202,1.7651,1.8109,57435538,0
1994-08-18,1.8017,1.8567,1.7925,1.8202,58664747,0
1994-08-19,1.8384,1.8661,1.8109,1.8384,52838141,0
1994-08-22,1.8384,1.8384,1.8017,1.8017,34856080,0
1994-08-23,1.8017,1.8292,1.7832,1.7832,19275150,0
1994-08-24,1.8384,1.8937,1.8202,1.8937,90207706,0
1994-08-25,1.8844,1.9672,1.8755,1.9672,67249345,0
1994-08-26,1.9765,2.0131,1.9672,1.9765,85592681,0
1994-08-29,1.9765,2.0041,1.9582,1.9765,32871290,0
1994-08-30,1.9672,1.9765,1.9396,1.9672,54886813,0
1994-08-31,1.9672,1.9672,1.9396,1.9396,30908529,0
1994-09-01,1.9214,1.9489,1.9027,1.9214,31990141,0
1994-09-02,1.9302,1.9582,1.8755,1.8844,40546105,0
1994-09-06,1.8937,1.9489,1.8844,1.9396,27209900,0
1994-09-07,1.9672,1.9765,1.9489,1.9765,34155564,0
1994-09-08,1.9672,1.9946,1.9489,1.9582,34737126,0
1994-09-09,1.9396,1.9765,1.9214,1.9396,28214414,0
1994-09-12,1.9489,1.9489,1.8937,1.9027,22634533,0
1994-09-13,1.9214,1.9672,1.9122,1.9672,21945033,0
1994-09-14,1.9672,1.9946,1.9672,1.9856,29538340,0
1994-09-15,1.9856,2.0314,1.9765,2.0222,32836041,0
1994-09-16,2.0222,2.0222,1.9856,1.9946,34424318,0
1994-09-19,2.0041,2.0408,2.0041,2.0222,18585652,0
1994-09-20,2.0222,2.0408,1.9946,1.9946,38997484,0
1994-09-21,1.9946,2.0131,1.9214,1.9582,57735129,0
1994-09-22,1.9672,2.0041,1.9396,1.9946,52012063,0
1994-09-23,1.9489,2.0408,1.9396,1.9672,70300324,0
1994-09-26,1.9672,1.9856,1.9027,1.9302,50166055,0
1994-09-27,1.9396,1.9489,1.9027,1.9489,35552188,0
1994-09-28,1.9672,1.9946,1.9214,1.9489,58166894,0
1994-09-29,1.9396,1.9856,1.9302,1.9672,30172767,0
1994-09-30,1.9856,2.0131,1.9489,1.9489,38808034,0
1994-10-03,1.9582,1.9946,1.9302,1.9856,28062416,0
1994-10-04,1.9856,2.0222,1.9214,1.9302,40662858,0
1994-10-05,1.9122,1.9582,1.8844,1.9489,66106055,0
1994-10-06,1.9672,1.9765,1.8937,1.8937,32344804,0
1994-10-07,1.8937,1.9582,1.8844,1.9122,68302322,0
1994-10-10,1.9214,1.9396,1.9027,1.9396,52721393,0
1994-10-11,1.9396,2.0222,1.9396,2.0222,57239483,0
1994-10-12,2.0222,2.0408,2.0041,2.0131,40081300,0
1994-10-13,2.0408,2.05,1.9765,2.0131,43145493,0
1994-10-14,2.0222,2.0408,2.0131,2.0314,21819467,0
1994-10-17,2.0314,2.0866,2.0222,2.0866,41046154,0
1994-10-18,2.0866,2.1143,2.05,2.05,33562994,0
1994-10-19,2.059,2.0776,2.0408,2.05,37744052,0
1994-10-20,2.05,2.0681,1.9946,2.0222,38977660,0
1994-10-21,2.0131,2.05,2.0041,2.0314,25859543,0
1994-10-24,2.0408,2.0408,2.0131,2.0222,15688870,0
1994-10-25,2.0041,2.0222,1.9856,2.0041,29774050,0
1994-10-26,2.0131,2.0222,1.9946,2.0222,20953738,0
1994-10-27,2.0222,2.0408,1.9946,2.0041,32001156,0
1994-10-28,1.9946,2.0681,1.9946,2.0681,37294660,0
1994-10-31,2.0681,2.1143,2.05,2.0866,38426937,0
1994-11-01,2.0776,2.0866,2.0314,2.0681,22519983,0
1994-11-02,2.0681,2.1052,2.0314,2.0408,43641143,0
1994-11-03,2.0222,2.05,1.9946,2.0131,36065458,0
1994-11-04,2.0131,2.0314,1.9582,1.9582,31569393,0
1994-11-07,1.9672,1.9672,1.9396,1.9489,40402917,0
1994-11-08,1.9582,2.0314,1.9489,2.0222,35118223,0
1994-11-09,2.05,2.0681,1.9765,1.9765,47916923,0
1994-11-10,1.9765,2.0131,1.9489,1.9582,35331902,0
1994-11-11,1.9672,1.9765,1.9489,1.9582,23815276,0
1994-11-14,1.9672,2.0041,1.9582,2.0041,42013219,0
1994-11-15,2.0041,2.05,1.9946,2.0131,49908316,0
1994-11-16,2.0131,2.0131,1.9765,2.0041,25797863,0
1994-11-17,2.0131,2.0131,1.9489,1.9672,40616596,0
1994-11-18,1.9672,1.9946,1.9672,1.9765,22297493,0
1994-11-21,1.9856,1.9946,1.9122,1.9122,39497536,0
1994-11-22,1.9027,1.9396,1.8017,1.8017,79407011,0
1994-11-23,1.7832,1.8109,1.7558,1.7741,160955218,0
1994-11-25,1.7651,1.8479,1.7651,1.8479,41658557,0
1994-11-28,1.8479,1.8937,1.8292,1.8567,36078673,0
1994-11-29,1.8755,1.9396,1.8479,1.9396,43015526,0
1994-11-30,1.9489,1.9489,1.8755,1.8755,38594359,0
1994-12-01,1.8567,1.8937,1.8384,1.8479,37288056,0
1994-12-02,1.8479,1.8567,1.7741,1.8384,50807090,0
1994-12-05,1.8479,1.8567,1.8109,1.8567,41255429,0
1994-12-06,1.8479,1.9027,1.8017,1.8017,87716247,0
1994-12-07,1.8017,1.8292,1.7832,1.7925,39671559,0
1994-12-08,1.8017,1.8017,1.7283,1.7283,44533307,0
1994-12-09,1.7373,1.8109,1.6825,1.7651,63700515,0
1994-12-12,1.7651,1.8202,1.7283,1.8109,42116755,0
1994-12-13,1.8202,1.8384,1.7925,1.8109,45293297,0
1994-12-14,1.8202,1.8567,1.7832,1.8017,53635584,0
1994-12-15,1.8109,1.8292,1.7651,1.8109,49661599,0
1994-12-16,1.8017,1.8292,1.7464,1.7464,92593415,0
1994-12-19,1.7464,1.7832,1.7464,1.7651,66097241,0
1994-12-20,1.7832,1.8292,1.7741,1.7832,69639464,0
1994-12-21,1.9214,1.9396,1.8755,1.9214,112721075,0
1994-12-22,1.9214,1.9856,1.9122,1.9765,74287527,0
1994-12-23,1.9856,1.9946,1.9672,1.9672,23460611,0
1994-12-27,1.9672,2.05,1.9672,2.0408,49533834,0
1994-12-28,2.05,2.05,2.0041,2.0131,37719816,0
1994-12-29,2.0131,2.05,1.9765,2.05,36666839,0
1994-12-30,2.05,2.05,1.9946,2.0041,28806987,0
1995-01-03,2.0041,2.0131,1.9489,1.9489,39528376,0
1995-01-04,1.9489,1.9765,1.9214,1.9672,50152841,0
1995-01-05,1.9672,1.9765,1.9214,1.9214,41145284,0
1995-01-06,1.9214,1.9765,1.8937,1.9489,45636945,0
1995-01-09,1.9672,2.0041,1.9582,2.0041,37693384,0
1995-01-10,2.0131,2.0408,2.0131,2.0131,45894680,0
1995-01-11,2.0222,2.0408,1.9302,1.9489,50989932,0
1995-01-12,1.9489,1.9582,1.9214,1.9396,45042170,0
1995-01-13,1.9582,1.9765,1.9027,1.9122,59977659,0
1995-01-16,1.8567,1.9122,1.8202,1.9027,59435748,0
1995-01-17,1.9027,1.9672,1.9027,1.9672,43132277,0
1995-01-18,1.9672,1.9856,1.9582,1.9672,31432811,0
1995-01-19,1.9582,2.0408,1.9489,2.0314,60805940,0
1995-01-20,2.0314,2.0408,1.9582,1.9946,52857970,0
1995-01-23,1.9765,1.9765,1.9302,1.9489,40907374,0
1995-01-24,1.9489,1.9672,1.9214,1.9489,31512112,0
1995-01-25,1.9396,2.0222,1.9214,1.9856,73221339,0
1995-01-26,1.9765,1.9856,1.9489,1.9489,29970107,0
1995-01-27,1.9489,1.9672,1.9214,1.9396,38891747,0
1995-01-30,1.9396,1.9489,1.8937,1.8937,48403754,0
1995-01-31,1.9027,1.9582,1.8937,1.9396,41268650,0
1995-02-01,1.9582,1.9672,1.9122,1.9214,26582084,0
1995-02-02,1.9214,1.9489,1.9122,1.9489,26335364,0
1995-02-03,1.9672,2.0222,1.9489,1.9946,58735238,0
1995-02-06,1.9946,2.0222,1.9856,2.0131,27075528,0
1995-02-07,2.0222,2.0222,1.9856,2.0131,20224589,0
1995-02-08,2.0222,2.0222,1.9765,1.9946,28712263,0
1995-02-09,2.0131,2.0408,1.9765,1.9765,52875592,0
1995-02-10,1.9856,2.0222,1.9765,2.0131,39552609,0
1995-02-13,2.0131,2.059,1.9946,2.0222,36409109,0
1995-02-14,2.0408,2.05,1.9856,2.0041,30547258,0
1995-02-15,2.0131,2.0776,2.0131,2.0776,48463235,0
1995-02-16,2.0776,2.0959,2.05,2.0959,49540437,0
1995-02-17,2.0866,2.0959,2.0681,2.0681,22702822,0
1995-02-21,2.0866,2.1143,2.0776,2.0959,29518515,0
1995-02-22,2.0866,2.1419,2.0681,2.1419,44075110,0
1995-02-23,2.1603,2.1876,2.1143,2.1328,46117904,0
1995-02-24,2.1328,2.1328,2.0681,2.0776,37318156,0
1995-02-27,2.0866,2.1419,2.0681,2.0681,33800903,0
1995-02-28,2.0959,2.1419,2.0681,2.1328,25133326,0
1995-03-01,2.1512,2.1603,2.1234,2.1234,26516730,0
1995-03-02,2.1419,2.1512,2.0959,2.1512,15982589,0
1995-03-03,2.1512,2.2429,2.1143,2.2429,48307564,0
1995-03-06,2.2246,2.2339,2.1695,2.2152,30088324,0
1995-03-07,2.2066,2.2339,2.1786,2.1972,32940314,0
1995-03-08,2.1972,2.2152,2.1876,2.2152,19587958,0
1995-03-09,2.2246,2.2429,2.1972,2.2339,49560266,0
1995-03-10,2.2246,2.2429,2.2152,2.2429,28403860,0
1995-03-13,2.2523,2.2889,2.2429,2.2523,32809608,0
1995-03-14,2.2889,2.3073,2.2613,2.2613,27082135,0
1995-03-15,2.2796,2.2796,2.2246,2.2339,26585754,0
1995-03-16,2.2339,2.2613,2.2339,2.2613,21486835,0
1995-03-17,2.2704,2.2983,2.2429,2.2704,31741952,0
1995-03-20,2.2796,2.3624,2.2523,2.2889,22313649,0
1995-03-21,2.3256,2.3624,2.2704,2.335,50783596,0
1995-03-22,2.2523,2.2704,2.2246,2.2429,94895418,0
1995-03-23,2.2523,2.2523,2.1419,2.1695,58636106,0
1995-03-24,2.1695,2.2152,2.1512,2.1876,64580929,0
1995-03-27,2.1876,2.2152,2.1695,2.2066,60624571,0
1995-03-28,2.2066,2.2339,2.1876,2.2339,47621732,0
1995-03-29,2.2339,2.2523,2.1419,2.1786,46624570,0
1995-03-30,2.1972,2.2066,2.1052,2.1328,45932866,0
1995-03-31,2.0959,2.1695,2.0866,2.1234,23208013,0
1995-04-03,2.1234,2.2066,2.1052,2.1876,37221232,0
1995-04-04,2.1419,2.2613,2.1143,2.1419,67709017,0
1995-04-05,2.1419,2.1419,2.0959,2.1234,46615755,0
1995-04-06,2.1143,2.1234,1.9946,2.0041,55814957,0
1995-04-07,2.0408,2.1234,2.0222,2.0866,80976189,0
1995-04-10,2.0776,2.0959,2.05,2.0866,36005247,0
1995-04-11,2.1143,2.1234,2.0959,2.1234,29970838,0
1995-04-12,2.1419,2.1876,2.1234,2.1786,22058114,0
1995-04-13,2.1972,2.2246,2.1234,2.1786,25109829,0
1995-04-17,2.1876,2.1972,2.1234,2.1234,39125985,0
1995-04-18,2.1328,2.1512,2.0866,2.1052,41463968,0
1995-04-19,2.0959,2.1052,2.0131,2.059,56728421,0
1995-04-20,2.0776,2.0959,2.0131,2.0314,37061156,0
1995-04-21,2.0408,2.05,2.0222,2.0408,68433022,0
1995-04-24,2.05,2.0866,2.0222,2.0681,59959300,0
1995-04-25,2.0776,2.1052,2.0131,2.0222,61010806,0
1995-04-26,2.0222,2.0408,1.9672,1.9765,58282180,0
1995-04-27,1.9765,2.1695,1.9027,2.1234,163343122,0
1995-04-28,2.1328,2.1603,2.0408,2.0776,71850419,0
1995-05-01,2.0866,2.0959,2.0314,2.05,53961608,0
1995-05-02,2.05,2.05,2.0222,2.0314,47786214,0
1995-05-03,2.0408,2.1786,2.0314,2.1419,99634536,0
1995-05-04,2.1695,2.2246,2.0959,2.0959,74927095,0
1995-05-05,2.1234,2.1419,2.0776,2.0866,33025490,0
1995-05-08,2.1052,2.1328,2.0866,2.1052,26455052,0
1995-05-09,2.1234,2.1419,2.0776,2.1143,39214098,0
1995-05-10,2.1234,2.1419,2.0866,2.1234,24256579,0
1995-05-11,2.1143,2.1876,2.0959,2.1876,41557960,0
1995-05-12,2.1786,2.2613,2.1695,2.2152,78821779,0
1995-05-15,2.2429,2.3256,2.2152,2.3073,61460194,0
1995-05-16,2.3164,2.381,2.3073,2.335,95822093,0
1995-05-17,2.3624,2.39,2.3442,2.3531,52628134,0
1995-05-18,2.3531,2.3624,2.2704,2.2704,41120319,0
1995-05-19,2.2523,2.3164,2.2429,2.3164,34454420,0
1995-05-22,2.3442,2.3442,2.2704,2.2889,38871923,0
1995-05-23,2.2983,2.3717,2.2889,2.3717,37065561,0
1995-05-24,2.4913,2.5739,2.4728,2.5649,131928675,0
1995-05-25,2.5831,2.6202,2.4821,2.519,61260465,0
1995-05-26,2.519,2.519,2.4362,2.4638,36024337,0
1995-05-30,2.4728,2.4728,2.335,2.335,70386239,0
1995-05-31,2.3442,2.3717,2.2523,2.3624,53876431,0
1995-06-01,2.381,2.4453,2.381,2.4268,42230567,0
1995-06-02,2.4179,2.4728,2.3531,2.4542,44978284,0
1995-06-05,2.519,2.519,2.3993,2.4268,47185566,0
1995-06-06,2.4268,2.4362,2.3164,2.3624,37031782,0
1995-06-07,2.381,2.4268,2.3624,2.3993,33369142,0
1995-06-08,2.4179,2.4453,2.3993,2.4268,20743732,0
1995-06-09,2.4268,2.5096,2.39,2.5003,40845695,0
1995-06-12,2.5371,2.5831,2.4728,2.5371,44658137,0
1995-06-13,2.5739,2.5831,2.5003,2.5463,47333892,0
1995-06-14,2.5463,2.5553,2.5096,2.5463,32740587,0
1995-06-15,2.5463,2.5831,2.519,2.5463,21473617,0
1995-06-16,2.5739,2.5831,2.519,2.5649,28690237,0
1995-06-19,2.5831,2.6659,2.5739,2.6292,43029479,0
1995-06-20,2.6475,2.6841,2.6013,2.6566,44885766,0
1995-06-21,2.7027,2.7027,2.6013,2.6475,52187562,0
1995-06-22,2.6751,2.7578,2.6566,2.7303,77536772,0
1995-06-23,2.7211,2.7391,2.5924,2.6751,85611035,0
1995-06-26,2.6751,2.6935,2.5553,2.5924,43966433,0
1995-06-27,2.5831,2.6566,2.5553,2.5739,39443199,0
1995-06-28,2.5649,2.6202,2.5003,2.5649,45897624,0
1995-06-29,2.5831,2.6566,2.5553,2.6292,46587851,0
1995-06-30,2.6379,2.6841,2.6013,2.6292,29722649,0
1995-07-03,2.6379,2.6935,2.6202,2.6659,13208434,0
1995-07-05,2.6751,2.7027,2.6292,2.6379,42086650,0
1995-07-06,2.6475,2.6935,2.6013,2.6841,42641771,0
1995-07-07,2.6751,2.7578,2.6751,2.7489,56898774,0
1995-07-10,2.7578,2.8219,2.7489,2.7761,39355081,0
1995-07-11,2.7761,2.7761,2.6566,2.6566,39773627,0
1995-07-12,2.6935,2.8037,2.6841,2.7854,40002726,0
1995-07-13,2.7854,2.8678,2.7303,2.7761,35367883,0
1995-07-14,2.7489,2.7946,2.7027,2.7761,31881464,0
1995-07-17,2.8037,2.8774,2.7946,2.8774,44835835,0
1995-07-18,2.8774,2.8774,2.7211,2.7303,57928249,0
1995-07-19,2.5831,2.7118,2.4821,2.6013,106373866,0
1995-07-20,2.6013,2.6379,2.5739,2.6106,60728838,0
1995-07-21,2.5831,2.6659,2.5831,2.6202,33853771,0
1995-07-24,2.6379,2.6841,2.6106,2.6659,29681528,0
1995-07-25,2.7027,2.7761,2.6751,2.7391,47197315,0
1995-07-26,2.7761,2.8774,2.7578,2.8774,54096717,0
1995-07-27,2.8955,2.9968,2.8867,2.9506,44061886,0
1995-07-28,2.9417,2.9417,2.8588,2.8678,30575897,0
1995-07-31,2.8774,2.8774,2.8127,2.8497,18668626,0
1995-08-01,2.8588,2.8588,2.7118,2.7668,33181160,0
1995-08-02,2.8037,2.8774,2.6751,2.7027,53249344,0
1995-08-03,2.6379,2.7027,2.5739,2.6751,78115387,0
1995-08-04,2.6751,2.7578,2.6566,2.7489,24443094,0
1995-08-07,2.7489,2.8127,2.7303,2.7489,17056124,0
1995-08-08,2.7578,2.7668,2.7027,2.7211,13906012,0
1995-08-09,2.7668,2.8037,2.7391,2.7946,25493134,0
1995-08-10,2.7946,2.8314,2.7854,2.8127,24998219,0
1995-08-11,2.8219,2.8219,2.7211,2.7854,19687822,0
1995-08-14,2.7761,2.8588,2.7489,2.8497,31283756,0
1995-08-15,2.8588,2.8774,2.7761,2.8314,27010174,0
1995-08-16,2.8314,2.914,2.8219,2.914,34394210,0
1995-08-17,2.914,2.9417,2.8955,2.9417,29013323,0
1995-08-18,2.9693,2.9876,2.9048,2.9417,42287841,0
1995-08-21,2.9968,3.0245,2.8774,2.8774,33953634,0
1995-08-22,2.8867,2.923,2.8219,2.914,34928773,0
1995-08-23,2.914,2.9506,2.8774,2.923,27731250,0
1995-08-24,2.9326,2.9326,2.8405,2.8955,38191963,0
1995-08-25,2.914,2.9417,2.8955,2.914,23039126,0
1995-08-28,2.914,2.9326,2.8127,2.8219,31321935,0
1995-08-29,2.7946,2.8037,2.6475,2.7668,74885979,0
1995-08-30,2.7761,2.8037,2.6751,2.7118,52441626,0
1995-08-31,2.7211,2.7668,2.7027,2.7303,30769749,0
1995-09-01,2.7303,2.7303,2.6566,2.6751,44702193,0
1995-09-05,2.6751,3.0336,2.6751,3.015,106945134,0
1995-09-06,2.8774,3.0245,2.8497,2.96,73061996,0
1995-09-07,2.9693,3.0336,2.9326,2.9876,35621947,0
1995-09-08,2.9876,3.015,2.9326,2.9876,26446241,0
1995-09-11,2.9786,3.1255,2.9786,3.0794,64188817,0
1995-09-12,3.1162,3.1344,3.0245,3.0519,31276409,0
1995-09-13,3.0519,3.19,3.0427,3.1344,44387915,0
1995-09-14,3.1622,3.199,3.0245,3.0519,56045526,0
1995-09-15,2.6379,2.6935,2.4821,2.5649,418803106,0
1995-09-18,2.6202,2.7027,2.5831,2.7027,121603064,0
1995-09-19,2.7118,2.7854,2.7027,2.7303,77401661,0
1995-09-20,2.7668,2.8037,2.7027,2.7118,61162069,0
1995-09-21,2.7027,2.7118,2.6202,2.6475,47542435,0
1995-09-22,2.6292,2.6935,2.6013,2.6841,31349837,0
1995-09-25,2.7027,2.7027,2.6013,2.6659,31703768,0
1995-09-26,2.7027,2.7211,2.6106,2.6106,42556593,0
1995-09-27,2.5831,2.6475,2.4728,2.6292,91354660,0
1995-09-28,2.6566,2.6841,2.5924,2.6751,54383091,0
1995-09-29,2.6751,2.7118,2.5924,2.6106,48002098,0
1995-10-02,2.6292,2.6475,2.5463,2.5649,24103851,0
1995-10-03,2.5831,2.6475,2.5553,2.6292,57283544,0
1995-10-04,2.5924,2.6475,2.5553,2.5831,42066088,0
1995-10-05,2.5831,2.6202,2.5278,2.6202,61717199,0
1995-10-06,2.6379,2.6751,2.5649,2.5739,53647330,0
1995-10-09,2.5553,2.5553,2.4179,2.5096,67447600,0
1995-10-10,2.4728,2.519,2.381,2.519,85186613,0
1995-10-11,2.6379,2.6751,2.5371,2.6202,74342595,0
1995-10-12,2.6475,2.7211,2.6379,2.7118,65393058,0
1995-10-13,2.7303,2.7854,2.6566,2.6935,82334629,0
1995-10-16,2.7027,2.7391,2.6935,2.7211,40684148,0
1995-10-17,2.7303,2.7854,2.6566,2.7761,75865519,0
1995-10-18,2.8219,2.9417,2.7761,2.9326,159911050,0
1995-10-19,2.914,3.0245,2.9048,3.015,82027692,0
1995-10-20,3.0245,3.0336,2.8774,2.9048,72470154,0
1995-10-23,2.8678,2.923,2.8497,2.914,43922377,0
1995-10-24,2.9326,2.9786,2.914,2.96,50061052,0
1995-10-25,2.9876,2.9876,2.9048,2.9326,32621631,0
1995-10-26,2.914,2.9506,2.8127,2.8867,34911152,0
1995-10-27,2.8678,2.96,2.8588,2.9417,35663066,0
1995-10-30,2.9876,3.0427,2.96,3.006,44857866,0
1995-10-31,3.0427,3.0609,2.9693,2.9693,33878736,0
1995-11-01,2.9786,3.0427,2.96,3.006,41223119,0
1995-11-02,3.0245,3.1344,3.015,3.1255,62015316,0
1995-11-03,3.1344,3.1622,3.0887,3.1533,41067454,0
1995-11-06,3.1255,3.2358,3.0609,3.0704,42870869,0
1995-11-07,3.0519,3.0609,2.9326,3.006,56854716,0
1995-11-08,3.0336,3.1438,3.006,3.0427,41788524,0
1995-11-09,3.1162,3.2083,3.1162,3.2083,61269276,0
1995-11-10,3.1807,3.2819,3.1533,3.2083,46060632,0
1995-11-13,3.199,3.2819,3.1162,3.1344,41165842,0
1995-11-14,3.0979,3.2172,3.0887,3.107,47467534,0
1995-11-15,3.1533,3.199,3.0979,3.19,54525546,0
1995-11-16,3.1807,3.291,3.1622,3.2358,60990246,0
1995-11-17,3.2547,3.3183,3.2265,3.2819,54785484,0
1995-11-20,3.3003,3.3091,3.0979,3.0979,32846326,0
1995-11-21,3.0979,3.1533,3.0704,3.1255,52478339,0
1995-11-22,3.1438,3.1438,3.0336,3.0519,37021507,0
1995-11-24,3.0794,3.0887,3.006,3.0704,21754117,0
1995-11-27,3.1255,3.1622,3.0704,3.0979,59280815,0
1995-11-28,3.0979,3.2083,3.0794,3.199,54007134,0
1995-11-29,3.2358,3.2632,3.1622,3.1807,37782230,0
1995-11-30,3.1807,3.19,3.0704,3.0887,37990770,0
1995-12-01,3.0979,3.1162,2.9876,3.0427,49804050,0
1995-12-04,3.0336,3.1533,2.9506,3.0979,64319522,0
1995-12-05,3.0704,3.1807,3.015,3.0609,62263509,0
1995-12-06,3.0519,3.0704,2.914,2.9786,55054237,0
1995-12-07,3.0887,3.0979,2.9417,3.015,48210638,0
1995-12-08,3.0794,3.1807,3.0427,3.1712,73197110,0
1995-12-11,3.2265,3.2451,3.1622,3.1622,48817163,0
1995-12-12,3.1712,3.1712,3.0245,3.0336,38081818,0
1995-12-13,3.0245,3.0519,2.9326,2.9417,56283438,0
1995-12-14,2.96,3.006,2.7303,2.8497,119122634,0
1995-12-15,2.9326,3.015,2.923,2.9506,132833324,0
1995-12-18,2.9506,2.9506,2.7118,2.8127,90607160,0
1995-12-19,2.8588,3.0427,2.8314,3.0427,88087068,0
1995-12-20,3.1162,3.1162,2.923,2.9326,56136581,0
1995-12-21,2.9417,2.9786,2.8774,2.914,61790620,0
1995-12-22,2.914,3.0427,2.914,3.015,45163329,0
1995-12-26,3.0427,3.0427,2.9968,3.0245,17982798,0
1995-12-27,3.0336,3.0427,2.9417,2.96,32806674,0
1995-12-28,2.9417,2.9417,2.8774,2.8867,56605058,0
1995-12-29,2.8955,2.914,2.8405,2.8867,49965593,0
1996-01-02,2.914,2.9506,2.8867,2.9417,49677750,0
1996-01-03,2.8955,2.9506,2.8127,2.8127,60418969,0
1996-01-04,2.8314,2.8314,2.7027,2.7761,141249769,0
1996-01-05,2.7303,2.9326,2.7027,2.923,91196060,0
1996-01-08,2.96,2.9693,2.8678,2.8774,13726844,0
1996-01-09,2.8867,2.8867,2.6935,2.7391,104560157,0
1996-01-10,2.7027,2.8955,2.6935,2.7946,135566348,0
1996-01-11,2.8314,2.8774,2.7761,2.8497,66526802,0
1996-01-12,2.8588,2.9048,2.8314,2.9048,66692756,0
1996-01-15,2.923,2.9326,2.6935,2.7211,75925733,0
1996-01-16,2.7489,2.8497,2.7027,2.8405,85462713,0
1996-01-17,2.8037,3.015,2.7946,2.914,86523027,0
1996-01-18,2.9417,3.0336,2.9417,3.0336,61868459,0
1996-01-19,3.0519,3.1344,3.0336,3.0979,69509494,0
1996-01-22,3.0794,3.1622,3.0794,3.1344,56054340,0
1996-01-23,3.1162,3.2172,3.0979,3.1533,73241163,0
1996-01-24,3.199,3.3461,3.1533,3.3461,96158398,0
1996-01-25,3.3644,3.3736,3.2172,3.2547,62520510,0
1996-01-26,3.2265,3.2819,3.1622,3.2265,59611245,0
1996-01-29,3.2358,3.2819,3.2083,3.2083,23946711,0
1996-01-30,3.2265,3.2547,3.19,3.2265,28091054,0
1996-01-31,3.2547,3.2819,3.1807,3.2547,53500473,0
1996-02-01,3.2451,3.2724,3.199,3.2451,36021401,0
1996-02-02,3.2547,3.3829,3.2451,3.3551,68443305,0
1996-02-05,3.3551,3.4748,3.337,3.4564,66717717,0
1996-02-06,3.4657,3.4748,3.3644,3.4105,78046368,0
1996-02-07,3.4011,3.4105,3.3003,3.3277,54764923,0
1996-02-08,3.3183,3.4196,3.2819,3.4196,66891009,0
1996-02-09,3.4105,3.5024,3.337,3.3461,99483276,0
1996-02-12,3.3461,3.4287,3.337,3.4011,45142767,0
1996-02-13,3.3277,3.4564,3.3183,3.4196,61439631,0
1996-02-14,3.4287,3.5024,3.3922,3.484,60399874,0
1996-02-15,3.4748,3.6218,3.4748,3.6035,86515683,0
1996-02-16,3.5942,3.6218,3.5484,3.576,65601598,0
1996-02-20,3.4931,3.5942,3.484,3.5299,45452640,0
1996-02-21,3.5576,3.6128,3.5116,3.6128,36845277,0
1996-02-22,3.6401,3.7227,3.6401,3.6862,68015944,0
1996-02-23,3.7048,3.714,3.5668,3.6494,58546519,0
1996-02-26,3.6768,3.7415,3.6401,3.6952,55042484,0
1996-02-27,3.714,3.714,3.5942,3.6035,59533411,0
1996-02-28,3.6218,3.6952,3.576,3.5942,44321831,0
1996-02-29,3.5391,3.6128,3.484,3.5391,48915558,0
1996-03-01,3.5484,3.5484,3.3277,3.3461,86821147,0
1996-03-04,3.3922,3.4011,3.2724,3.291,51707337,0
1996-03-05,3.2819,3.5391,3.2547,3.5208,71414249,0
1996-03-06,3.4287,3.4748,3.291,3.3829,127423055,0
1996-03-07,3.4196,3.4196,3.3829,3.3922,64473727,0
1996-03-08,3.3003,3.3922,3.199,3.199,77320890,0
1996-03-11,3.2724,3.4011,3.2358,3.3922,61072486,0
1996-03-12,3.3736,3.3922,3.2358,3.2819,74698000,0
1996-03-13,3.337,3.4105,3.3183,3.3829,65349000,0
1996-03-14,3.3922,3.4011,3.2632,3.2819,81387389,0
1996-03-15,3.3003,3.3922,3.2819,3.3277,115483480,0
1996-03-18,3.3829,3.4383,3.3829,3.4196,49861325,0
1996-03-19,3.4657,3.4931,3.3644,3.3922,44509809,0
1996-03-20,3.3922,3.4105,3.3183,3.3922,36061052,0
1996-03-21,3.4011,3.4196,3.291,3.3091,44828495,0
1996-03-22,3.3551,3.3551,3.1807,3.3277,95465232,0
1996-03-25,3.3551,3.3736,3.2451,3.2451,74755273,0
1996-03-26,3.2265,3.3277,3.199,3.2724,53012904,0
1996-03-27,3.2819,3.3277,3.2632,3.2819,27099760,0
1996-03-28,3.2547,3.3183,3.2358,3.2819,41563832,0
1996-03-29,3.291,3.3003,3.19,3.2083,32468902,0
1996-04-01,3.2358,3.2451,3.1344,3.19,54750239,0
1996-04-02,3.2358,3.2451,3.1712,3.199,31142769,0
1996-04-03,3.1712,3.1712,3.0794,3.107,96203923,0
1996-04-04,3.1162,3.1533,3.0887,3.0979,76240014,0
1996-04-08,2.9968,3.006,2.9326,2.9417,210994234,0
1996-04-09,2.9876,2.9968,2.7027,2.8219,422263094,0
1996-04-10,2.8774,2.9876,2.8774,2.9417,159370610,0
1996-04-11,2.96,3.0336,2.8774,2.9876,100921013,0
1996-04-12,3.006,3.015,2.9326,2.9968,55626980,0
1996-04-15,2.9968,3.0336,2.9417,2.96,40312599,0
1996-04-16,3.0704,3.1533,3.0519,3.1162,89911045,0
1996-04-17,3.1255,3.2172,3.1162,3.1807,61897830,0
1996-04-18,3.2265,3.2724,3.2083,3.2451,42801362,0
1996-04-19,3.3461,3.3551,3.2451,3.2724,54851568,0
1996-04-22,3.337,3.4105,3.3183,3.3829,59023325,0
1996-04-23,3.4105,3.5024,3.3922,3.4748,45514318,0
1996-04-24,3.5208,3.5849,3.484,3.5391,63560268,0
1996-04-25,3.5484,3.5484,3.4196,3.5116,36434563,0
1996-04-26,3.4748,3.5849,3.4748,3.484,29660479,0
1996-04-29,3.484,3.5484,3.4564,3.5024,21639078,0
1996-04-30,3.5208,3.5391,3.4105,3.4469,26044825,0
1996-05-01,3.4469,3.5116,3.4105,3.484,23043042,0
1996-05-02,3.484,3.484,3.3461,3.3551,32068953,0
1996-05-03,3.4196,3.4564,3.3461,3.3922,31811462,0
1996-05-06,3.4105,3.5024,3.4105,3.484,28458196,0
1996-05-07,3.5024,3.5024,3.3922,3.4196,31743909,0
1996-05-08,3.4196,3.4196,3.2724,3.3551,50048326,0
1996-05-09,3.3922,3.4383,3.3736,3.4383,20597362,0
1996-05-10,3.4748,3.484,3.4196,3.4564,31528517,0
1996-05-13,3.4748,3.576,3.4469,3.5668,34092663,0
1996-05-14,3.5849,3.6401,3.576,3.5849,43023602,0
1996-05-15,3.5849,3.6128,3.5116,3.5208,31877060,0
1996-05-16,3.484,3.6035,3.4564,3.576,39475509,0
1996-05-17,3.6128,3.668,3.5668,3.5849,30432951,0
1996-05-20,3.6128,3.6768,3.6128,3.6218,33110669,0
1996-05-21,3.6588,3.6768,3.6128,3.6218,30544565,0
1996-05-22,3.6128,3.6494,3.4105,3.4748,62343301,0
1996-05-23,3.5484,3.5484,3.4196,3.4564,65950138,0
1996-05-24,3.5116,3.5116,3.3922,3.3922,33973217,0
1996-05-28,3.4383,3.4383,3.3736,3.3829,33552223,0
1996-05-29,3.4105,3.4105,3.3183,3.3461,32153153,0
1996-05-30,3.3551,3.4469,3.3183,3.3922,30971432,0
1996-05-31,3.4469,3.4564,3.3461,3.3829,48158747,0
1996-06-03,3.3829,3.3829,3.291,3.3183,51793981,0
1996-06-04,3.3551,3.3829,3.3091,3.3736,44345328,0
1996-06-05,3.3829,3.4748,3.3461,3.4748,36521698,0
1996-06-06,3.484,3.5208,3.3461,3.3551,38992831,0
1996-06-07,3.3091,3.4564,3.2724,3.4564,36928986,0
1996-06-10,3.4748,3.5116,3.3736,3.3922,27108082,0
1996-06-11,3.4196,3.5116,3.3922,3.4564,33899788,0
1996-06-12,3.5116,3.5668,3.484,3.5208,43608098,0
1996-06-13,3.5208,3.5391,3.4469,3.5116,28114548,0
1996-06-14,3.5116,3.5116,3.4105,3.4564,30260638,0
1996-06-17,3.5116,3.5116,3.4196,3.4564,26440365,0
1996-06-18,3.4748,3.484,3.3829,3.4196,31482500,0
1996-06-19,3.4383,3.5208,3.4105,3.5116,49678241,0
1996-06-20,3.5484,3.6401,3.4196,3.5668,68077628,0
1996-06-21,3.8977,3.9066,3.714,3.8791,152702261,0
1996-06-24,3.8701,3.8977,3.8149,3.8701,45572086,0
1996-06-25,3.8701,3.9622,3.8425,3.8977,44944508,0
1996-06-26,3.8977,3.8977,3.8059,3.8149,37597681,0
1996-06-27,3.8149,4.0357,3.7779,4.0357,55243189,0
1996-06-28,4.0447,4.1276,3.9713,4.0264,58294905,0
1996-07-01,4.0357,4.0815,3.9802,3.9988,29452921,0
1996-07-02,3.9713,4.0079,3.8977,3.9066,34927799,0
1996-07-03,3.8977,3.9066,3.8515,3.9066,25982168,0
1996-07-05,3.8425,3.8515,3.7689,3.7965,15365295,0
1996-07-08,3.7965,3.9066,3.7415,3.8515,53678662,0
1996-07-09,3.9161,3.9437,3.8059,3.8334,37361725,0
1996-07-10,3.8515,3.9161,3.7965,3.9161,38996751,0
1996-07-11,3.8701,3.8977,3.7505,3.8425,67557745,0
1996-07-12,3.8791,3.9066,3.7415,3.8059,31816358,0
1996-07-15,3.8059,3.8334,3.6218,3.668,55033673,0
1996-07-16,3.6218,3.7505,3.3922,3.7048,113662439,0
1996-07-17,3.8059,3.8701,3.6768,3.8334,71936081,0
1996-07-18,3.8425,3.8977,3.8059,3.8791,41759640,0
1996-07-19,3.8425,3.8515,3.7689,3.7965,34831847,0
1996-07-22,3.7779,3.7965,3.7321,3.7779,27119828,0
1996-07-23,3.8059,3.8515,3.668,3.6768,46042030,0
1996-07-24,3.5208,3.7689,3.5208,3.7321,53747198,0
1996-07-25,3.7321,3.9066,3.7321,3.8977,57612504,0
1996-07-26,3.8791,3.9344,3.8425,3.8977,31832025,0
1996-07-29,3.8515,3.9622,3.8515,3.8515,24095530,0
1996-07-30,3.8791,3.9066,3.7965,3.9066,18319102,0
1996-07-31,3.9161,3.9988,3.9066,3.9988,34037835,0
1996-08-01,3.9988,4.0725,3.9713,4.0079,36627434,0
1996-08-02,4.0447,4.0815,4.0264,4.0447,40530929,0
1996-08-05,4.0632,4.0725,3.9161,3.9437,21870134,0
1996-08-06,3.9344,4.0815,3.8977,4.0725,30964579,0
1996-08-07,4.0998,4.293,4.0725,4.2747,66037275,0
1996-08-08,4.2286,4.3021,4.1641,4.1641,39838736,0
1996-08-09,4.1457,4.2747,4.0998,4.2286,45922585,0
1996-08-12,4.2379,4.293,4.1457,4.2102,30266515,0
1996-08-13,4.1735,4.2102,4.0815,4.1457,34849470,0
1996-08-14,4.1641,4.2102,4.109,4.1457,24606595,0
1996-08-15,4.1457,4.1457,4.0632,4.0725,30089306,0
1996-08-16,4.109,4.109,4.0357,4.0632,31376762,0
1996-08-19,4.0815,4.0815,4.0079,4.0447,25069688,0
1996-08-20,4.0357,4.0447,3.9066,3.9802,40940171,0
1996-08-21,3.8701,3.8791,3.7779,3.8701,72291479,0
1996-08-22,3.8701,3.8977,3.8334,3.8977,34538134,0
1996-08-23,3.8977,4.0079,3.8701,3.9713,38330014,0
1996-08-26,3.9622,3.9622,3.8977,3.8977,19317739,0
1996-08-27,3.9161,3.9622,3.8791,3.9066,23062625,0
1996-08-28,3.9161,3.9161,3.7779,3.8149,41369980,0
1996-08-29,3.8059,3.8334,3.714,3.714,39947410,0
1996-08-30,3.6768,3.7048,3.5849,3.6035,64226022,0
1996-09-03,3.5484,3.8149,3.5208,3.8059,46557013,0
1996-09-04,3.7965,3.8515,3.7321,3.8425,40026716,0
1996-09-05,3.8334,3.9066,3.7689,3.7779,49199486,0
1996-09-06,3.8059,3.8515,3.7779,3.8334,31485435,0
1996-09-09,3.8425,3.8515,3.7505,3.8334,23530616,0
1996-09-10,3.8515,3.8701,3.7779,3.8334,23869366,0
1996-09-11,3.8059,3.8059,3.6768,3.7415,39591036,0
1996-09-12,3.7689,3.8701,3.6862,3.8334,78501622,0
1996-09-13,4.1457,4.3021,4.0815,4.3021,149538931,0
1996-09-16,4.293,4.3112,4.2011,4.2559,70995210,0
1996-09-17,4.3112,4.3112,4.2379,4.2559,51631455,0
1996-09-18,4.2379,4.4954,4.2102,4.4309,76689395,0
1996-09-19,4.4309,4.486,4.3482,4.44,44696810,0
1996-09-20,4.4584,4.5413,4.3665,4.5413,56521839,0
1996-09-23,4.5041,4.5228,4.3758,4.3758,28495403,0
1996-09-24,4.3942,4.44,4.3573,4.4217,35050174,0
1996-09-25,4.4584,4.4675,4.3758,4.4217,27758174,0
1996-09-26,4.44,4.4954,4.3021,4.3298,46847793,0
1996-09-27,4.3298,4.403,4.293,4.3847,34503865,0
1996-09-30,4.3758,4.403,4.3388,4.3482,21354174,0
1996-10-01,4.3388,4.3942,4.3112,4.3573,31408092,0
1996-10-02,4.3665,4.5228,4.3573,4.5228,75145422,0
1996-10-03,4.5595,4.5965,4.4954,4.5228,51337741,0
1996-10-04,4.5595,4.6513,4.5413,4.624,48613029,0
1996-10-07,4.6513,4.7339,4.6054,4.6973,43957622,0
1996-10-08,4.7155,4.7155,4.5595,4.5687,29604671,0
1996-10-09,4.624,4.633,4.4954,4.5041,29614461,0
1996-10-10,4.4954,4.6054,4.486,4.5871,26292532,0
1996-10-11,4.6054,4.6513,4.5687,4.6054,22001328,0
1996-10-14,4.624,4.6697,4.5871,4.6513,22079653,0
1996-10-15,4.688,4.6973,4.5595,4.5687,32625059,0
1996-10-16,4.5595,4.5871,4.5228,4.5413,18849751,0
1996-10-17,4.5871,4.6054,4.4584,4.4675,27528098,0
1996-10-18,4.486,4.5687,4.4584,4.5413,35101087,0
1996-10-21,4.5413,4.6054,4.3758,4.403,28065598,0
1996-10-22,4.3665,4.3758,4.2379,4.293,44649814,0
1996-10-23,4.293,4.3758,4.2379,4.3298,42817022,0
1996-10-24,4.3665,4.486,4.2653,4.3942,26888770,0
1996-10-25,4.3758,4.4217,4.3112,4.3206,15469073,0
1996-10-28,4.3665,4.4309,4.3112,4.3388,24201268,0
1996-10-29,4.3573,4.3942,4.2286,4.2379,23005841,0
1996-10-30,4.2653,4.293,4.1917,4.2011,28216372,0
1996-10-31,4.2286,4.3573,4.1735,4.3206,37038638,0
1996-11-01,4.3758,4.532,4.3665,4.5041,48854857,0
1996-11-04,4.5413,4.5871,4.4954,4.5687,29587052,0
1996-11-05,4.6054,4.624,4.403,4.5041,78221625,0
1996-11-06,4.5595,4.6607,4.5041,4.5965,67056472,0
1996-11-07,4.6054,4.6513,4.5228,4.6054,57682016,0
1996-11-08,4.6054,4.7155,4.5965,4.6973,50000349,0
1996-11-11,4.7251,4.7709,4.624,4.6607,31881956,0
1996-11-12,4.688,4.6973,4.5595,4.5871,24632053,0
1996-11-13,4.6054,4.688,4.532,4.6513,25559217,0
1996-11-14,4.6607,4.8906,4.624,4.835,45363545,0
1996-11-15,4.8906,4.9268,4.7251,4.7985,42914927,0
1996-11-18,4.7985,4.8263,4.6513,4.7527,25756984,0
1996-11-19,4.7527,4.7709,4.6973,4.7155,29002554,0
1996-11-20,4.7618,4.8906,4.7155,4.8906,34786810,0
1996-11-21,4.8995,5.0562,4.7985,4.8263,58171544,0
1996-11-22,4.835,5.1202,4.835,5.0834,42787651,0
1996-11-25,5.0926,5.1202,4.9916,5.0834,48120565,0
1996-11-26,5.0834,5.1202,4.9456,5.0562,38618833,0
1996-11-27,5.0834,5.0834,5.0007,5.0284,23296620,0
1996-11-29,5.0468,5.0649,5.0007,5.0007,10280079,0
1996-12-02,4.9916,5.0834,4.9268,5.0649,27999020,0
1996-12-03,5.0926,5.212,5.0562,5.0834,40522115,0
1996-12-04,5.0649,5.0834,4.7527,4.7709,84152731,0
1996-12-05,4.7709,4.7985,4.688,4.7892,49393335,0
1996-12-06,4.6513,4.7709,4.5965,4.6607,48297775,0
1996-12-09,4.6973,4.9823,4.6697,4.9823,42510579,0
1996-12-10,5.0926,5.1297,4.9916,5.0468,46127208,0
1996-12-11,4.9639,5.0468,4.7985,4.8995,56146863,0
1996-12-12,4.9823,5.0468,4.7985,4.8263,42711287,0
1996-12-13,4.486,4.5595,4.3847,4.4954,246593657,0
1996-12-16,4.5595,4.5687,4.3298,4.3482,73097238,0
1996-12-17,4.3112,4.4309,4.2379,4.4217,75207106,0
1996-12-18,4.4309,4.44,4.293,4.3112,73918669,0
1996-12-19,4.3758,4.3942,4.2653,4.3021,76564076,0
1996-12-20,4.3298,4.4954,4.2102,4.4217,73137382,0
1996-12-23,4.4309,4.4584,4.293,4.3298,27793419,0
1996-12-24,4.3388,4.4309,4.293,4.4217,10535611,0
1996-12-26,4.4309,4.5041,4.4217,4.5041,28542396,0
1996-12-27,4.5041,4.5041,4.3388,4.3758,28922273,0
1996-12-30,4.403,4.4309,4.2559,4.2559,30173501,0
1996-12-31,4.2747,4.3298,4.2559,4.2653,34404981,0
1997-01-02,4.3021,4.3388,4.1641,4.293,59161370,0
1997-01-03,4.3665,4.5595,4.3573,4.5595,51507118,0
1997-01-06,4.5965,4.6054,4.5595,4.5871,38590440,0
1997-01-07,4.5687,4.5871,4.486,4.5687,35381098,0
1997-01-08,4.5779,4.6054,4.4123,4.4309,45299907,0
1997-01-09,4.486,4.4954,4.2559,4.2653,88748425,0
1997-01-10,4.2559,4.2747,4.1365,4.1735,130559948,0
1997-01-13,4.2102,4.2286,4.1457,4.1917,58427080,0
1997-01-14,4.2379,4.4675,4.2286,4.4217,70957028,0
1997-01-15,4.4584,4.4584,4.2102,4.2102,57266901,0
1997-01-16,4.2747,4.3665,4.1917,4.2102,66809751,0
1997-01-17,4.2102,4.3298,4.1917,4.2379,59591178,0
1997-01-20,4.2747,4.3758,4.2559,4.3573,42206092,0
1997-01-21,4.3758,4.44,4.2379,4.2653,69727336,0
1997-01-22,4.2653,4.3665,4.2559,4.3298,62469599,0
1997-01-23,4.3758,4.3758,4.1276,4.1365,92545193,0
1997-01-24,4.1457,4.1457,3.9988,4.0447,116300011,0
1997-01-27,4.0632,4.0815,3.8334,3.8977,114519107,0
1997-01-28,4.0447,4.0447,3.8059,3.8425,148545202,0
1997-01-29,3.8977,3.9344,3.8334,3.8515,93270676,0
1997-01-30,3.8977,3.9066,3.7779,3.8334,105281725,0
1997-01-31,3.8701,4.0632,3.8334,3.9713,93026886,0
1997-02-03,4.0264,4.109,3.9988,4.0264,64937796,0
1997-02-04,4.0632,4.109,4.0079,4.0725,55515365,0
1997-02-05,4.1365,4.1365,3.8425,3.9437,78188324,0
1997-02-06,3.9713,4.0998,3.9622,4.0357,76860729,0
1997-02-07,4.0998,4.1276,4.0079,4.0815,37095423,0
1997-02-10,4.109,4.1735,4.0725,4.0998,52896396,0
1997-02-11,4.0998,4.1276,3.9622,3.9988,74313235,0
1997-02-12,4.0815,4.2379,4.0725,4.2286,87027237,0
1997-02-13,4.2747,4.3112,4.1735,4.2195,53978251,0
1997-02-14,4.2286,4.2747,4.1641,4.1735,40242108,0
1997-02-18,4.2011,4.2011,4.0725,4.1641,39994408,0
1997-02-19,4.1641,4.2747,4.109,4.2286,39494107,0
1997-02-20,4.2559,4.3573,4.247,4.2653,64258329,0
1997-02-21,4.2747,4.293,4.1276,4.1735,58549461,0
1997-02-24,4.1365,4.1735,4.0725,4.1183,39056473,0
1997-02-25,4.1457,4.2011,4.0907,4.1735,36168256,0
1997-02-26,4.1735,4.2379,4.0998,4.1641,29222838,0
1997-02-27,4.1641,4.1641,4.0725,4.0815,35689499,0
1997-02-28,4.0632,4.0998,3.9713,4.0079,49822163,0
1997-03-03,4.0079,4.0357,3.8977,4.0264,60178608,0
1997-03-04,4.0447,4.0815,3.9622,4.0357,74417004,0
1997-03-05,4.0632,4.1365,3.9713,4.0632,42031820,0
1997-03-06,4.0632,4.0632,3.6401,3.7321,185864819,0
1997-03-07,3.7965,3.8334,3.6035,3.6588,129923570,0
1997-03-10,3.6862,3.7505,3.5484,3.6768,94218401,0
1997-03-11,3.7321,3.7415,3.5849,3.6494,61106754,0
1997-03-12,3.6401,3.6494,3.4383,3.484,84446447,0
1997-03-13,3.5024,3.7779,3.484,3.6862,130817443,0
1997-03-14,4.0447,4.2011,4.0357,4.1917,169567477,0
1997-03-17,4.1365,4.3021,4.1276,4.293,92202532,0
1997-03-18,4.3021,4.3388,4.0725,4.1365,71682506,0
1997-03-19,4.0632,4.0815,3.9066,4.0264,78454630,0
1997-03-20,4.0079,4.1365,3.9713,4.0725,57899368,0
1997-03-21,4.109,4.1365,4.0632,4.0725,50793384,0
1997-03-24,4.0357,4.0815,3.9713,4.0725,47536072,0
1997-03-25,4.0998,4.1365,3.9437,3.9802,57412776,0
1997-03-26,4.0079,4.1641,3.9802,4.1365,48247842,0
1997-03-27,4.1457,4.1641,3.9437,4.0264,53009966,0
1997-03-31,3.9988,4.0264,3.8791,3.9344,43807825,0
1997-04-01,3.7321,3.9437,3.7048,3.7779,77263125,0
1997-04-02,3.7965,3.8425,3.7048,3.7505,46543305,0
1997-04-03,3.7505,3.9622,3.6862,3.9437,77476557,0
1997-04-04,3.8791,4.0632,3.8701,3.9713,58745272,0
1997-04-07,4.0357,4.0725,3.9713,4.0632,41038079,0
1997-04-08,4.0357,4.0632,3.9622,4.0357,29923844,0
1997-04-09,4.0447,4.0815,3.9066,3.9161,43492572,0
1997-04-10,3.9161,3.9344,3.8059,3.8334,37057239,0
1997-04-11,3.7689,3.8059,3.7321,3.7321,46342601,0
1997-04-14,3.7415,3.9802,3.6768,3.9713,45668034,0
1997-04-15,4.0079,4.0447,3.6862,3.8149,73629842,0
1997-04-16,3.7779,3.8425,3.7321,3.8334,34092663,0
1997-04-17,3.8515,3.9802,3.7689,3.7875,40366448,0
1997-04-18,3.8149,3.8515,3.6862,3.7965,58625827,0
1997-04-21,3.7505,3.7965,3.668,3.6862,32999055,0
1997-04-22,3.714,3.714,3.5668,3.6035,52494004,0
1997-04-23,3.6218,3.8791,3.5849,3.8515,76091198,0
1997-04-24,3.9066,4.0725,3.8977,4.0357,72605759,0
1997-04-25,3.9988,4.0264,3.8701,3.8701,35460400,0
1997-04-28,3.8791,3.9713,3.7505,3.8791,33195847,0
1997-04-29,3.9802,4.0725,3.8791,3.9344,59977900,0
1997-04-30,3.8977,4.0815,3.8791,4.0632,87215217,0
1997-05-01,4.0725,4.2011,4.0447,4.1276,88120845,0
1997-05-02,4.1276,4.3573,4.109,4.3388,71713838,0
1997-05-05,4.3758,4.6054,4.3665,4.5687,135209484,0
1997-05-06,4.5595,4.5965,4.4217,4.486,67699713,0
1997-05-07,4.4217,4.5413,4.3758,4.3942,49762440,0
1997-05-08,4.3573,4.5413,4.3112,4.486,65821880,0
1997-05-09,4.5041,4.5687,4.3665,4.486,46304415,0
1997-05-12,4.4584,4.5595,4.3942,4.4675,40695410,0
1997-05-13,4.5228,4.6697,4.5041,4.5779,101030666,0
1997-05-14,4.6973,4.7155,4.486,4.5228,80923815,0
1997-05-15,4.532,4.7155,4.5228,4.688,69727336,0
1997-05-16,4.5871,4.688,4.5228,4.532,75492992,0
1997-05-19,4.5228,4.5413,4.44,4.5228,39029061,0
1997-05-20,4.532,4.624,4.4675,4.624,48703103,0
1997-05-21,4.688,4.8169,4.688,4.7985,87440406,0
1997-05-22,4.835,4.863,4.7527,4.7709,47594811,0
1997-05-23,4.7709,4.835,4.7251,4.7985,24572327,0
1997-05-27,4.7527,4.8906,4.6973,4.835,42890450,0
1997-05-28,4.8263,4.8812,4.7527,4.8169,43563062,0
1997-05-29,4.835,4.918,4.7709,4.8169,52719186,0
1997-05-30,4.4954,4.8169,4.4954,4.7618,75405860,0
1997-06-02,4.7709,5.0007,4.6973,5.0007,59901534,0
1997-06-03,4.9823,4.9916,4.7432,4.7527,64848702,0
1997-06-04,4.7618,4.8445,4.6973,4.7709,55853144,0
1997-06-05,4.8169,4.9456,4.7985,4.8539,54410994,0
1997-06-06,4.8539,5.0007,4.835,5.0007,65723979,0
1997-06-09,5.0007,5.0649,4.9823,5.0007,48661001,0
1997-06-10,5.0007,5.0374,4.8445,4.863,45335152,0
1997-06-11,4.863,5.0007,4.8169,4.973,34713381,0
1997-06-12,4.9639,5.102,4.9456,5.0649,57505787,0
1997-06-13,5.0562,5.3134,5.0189,5.3134,103523345,0
1997-06-16,5.3134,5.4145,5.2212,5.3408,93366621,0
1997-06-17,5.3134,5.4604,5.2948,5.442,73309694,0
1997-06-18,5.1754,5.2948,5.1108,5.1384,108260986,0
1997-06-19,5.1297,5.1845,5.0468,5.0649,68859893,0
1997-06-20,5.0649,5.0926,4.9268,4.9268,86086367,0
1997-06-23,4.9823,5.0649,4.9268,4.9268,70026924,0
1997-06-24,5.0007,5.1478,4.918,5.1202,55934406,0
1997-06-25,5.1571,5.3134,5.0649,5.2031,80166019,0
1997-06-26,5.1845,5.2948,5.1478,5.1754,50024826,0
1997-06-27,5.1938,5.2489,5.1384,5.1478,37043534,0
1997-06-30,5.1478,5.1938,5.0189,5.1478,33021573,0
1997-07-01,5.102,5.1478,4.918,4.9639,50499670,0
1997-07-02,4.973,4.9823,4.835,4.918,56950663,0
1997-07-03,4.9456,5.0926,4.9268,5.0834,24327565,0
1997-07-07,5.0926,5.1754,5.0007,5.0374,31149623,0
1997-07-08,5.0374,5.212,5.0284,5.2031,33518934,0
1997-07-09,5.2306,5.3408,5.212,5.2672,62500929,0
1997-07-10,5.2581,5.3776,5.1202,5.3134,53222422,0
1997-07-11,5.3134,5.4052,5.2948,5.3408,31761532,0
1997-07-14,5.3408,5.4973,5.3408,5.488,38496453,0
1997-07-15,5.6167,5.8006,5.5801,5.7639,78878563,0
1997-07-16,5.8832,6.0306,5.8558,5.865,82047769,0
1997-07-17,5.8832,5.8832,5.6902,5.7085,58939125,0
1997-07-18,5.6902,5.773,5.5155,5.7085,80326584,0
1997-07-21,5.7085,5.7085,5.5521,5.6352,30396725,0
1997-07-22,5.6534,5.8189,5.5708,5.8097,39835797,0
1997-07-23,5.865,5.9019,5.6167,5.782,55716074,0
1997-07-24,5.7361,5.7913,5.5708,5.589,49720342,0
1997-07-25,5.6075,5.7361,5.5521,5.589,42797441,0
1997-07-28,5.6075,5.6808,5.5061,5.5708,32082661,0
1997-07-29,5.5614,5.589,5.4696,5.5708,33261443,0
1997-07-30,5.5801,5.7453,5.5249,5.6534,35574949,0
1997-07-31,5.6718,5.7361,5.543,5.5614,30895068,0
1997-08-01,5.5801,5.6902,5.5521,5.6075,42573236,0
1997-08-04,5.6352,5.7544,5.6075,5.7361,31464879,0
1997-08-05,5.782,5.8189,5.7085,5.8006,40652334,0
1997-08-06,5.8189,5.9385,5.773,5.9197,48189097,0
1997-08-07,5.9476,5.9658,5.8006,5.8097,54192665,0
1997-08-08,5.7453,5.911,5.6718,5.865,64834996,0
1997-08-11,5.9019,5.911,5.6718,5.8189,42230567,0
1997-08-12,5.865,5.8741,5.7453,5.7453,27924614,0
1997-08-13,5.8189,5.8373,5.6718,5.8006,36667576,0
1997-08-14,5.8189,5.9197,5.8006,5.911,40263650,0
1997-08-15,5.911,5.9844,5.6808,5.6902,50360644,0
1997-08-18,5.7085,5.9197,5.534,5.9019,33233051,0
1997-08-19,6.0393,6.3058,5.9752,6.3058,65464856,0
1997-08-20,6.4162,6.4532,6.2143,6.2782,59900558,0
1997-08-21,6.3335,6.343,6.1131,6.1316,39979396,0
1997-08-22,6.0306,6.2602,5.9019,6.2602,44795038,0
1997-08-25,6.2782,6.2878,6.058,6.0763,29867058,0
1997-08-26,6.0763,6.0856,5.8923,5.9197,54472023,0
1997-08-27,5.9567,6.0117,5.7913,5.8832,36137580,0
1997-08-28,5.8832,5.9197,5.534,5.5614,52431671,0
1997-08-29,5.6534,5.9019,5.5708,5.8465,54567317,0
1997-09-02,5.9197,6.0028,5.8465,5.9567,41261956,0
1997-09-03,6.0117,6.0306,5.8832,5.9019,33058126,0
1997-09-04,5.9385,6.021,5.9019,5.9844,25151274,0
1997-09-05,6.0306,6.1222,5.9844,6.0485,23512336,0
1997-09-08,6.0763,6.1316,6.0028,6.1222,27625676,0
1997-09-09,6.1222,6.1405,5.9935,6.1039,30230613,0
1997-09-10,6.0763,6.0763,5.7639,5.8097,55086870,0
1997-09-11,5.8189,6.0028,5.6995,5.9658,37577446,0
1997-09-12,6.0117,6.0306,5.8006,5.9294,25470451,0
1997-09-15,5.9567,6.0393,5.8097,5.8189,34475147,0
1997-09-16,5.8832,6.0763,5.8189,6.058,45636373,0
1997-09-17,5.7269,5.7639,5.4788,5.5249,178928219,0
1997-09-18,5.6442,5.7544,5.543,5.6167,92165649,0
1997-09-19,5.6534,5.773,5.5708,5.7453,67454949,0
1997-09-22,5.8006,5.8465,5.6902,5.6902,35884333,0
1997-09-23,5.6995,5.8097,5.663,5.7269,33512411,0
1997-09-24,5.9019,5.9935,5.8006,5.8097,70301385,0
1997-09-25,5.7913,5.9197,5.6808,5.865,38933764,0
1997-09-26,5.8923,5.9019,5.7269,5.7639,40619694,0
1997-09-29,5.782,5.8006,5.6534,5.7269,33369466,0
1997-09-30,5.7269,5.7453,5.5801,5.5801,28931080,0
1997-10-01,5.6718,5.6718,5.4604,5.5155,41175147,0
1997-10-02,5.5521,5.626,5.442,5.5155,35722462,0
1997-10-03,5.6167,5.782,5.5614,5.6534,35458117,0
1997-10-06,5.7085,5.782,5.626,5.6808,23629171,0
1997-10-07,5.6902,5.782,5.6352,5.7544,28160240,0
1997-10-08,5.782,5.782,5.626,5.7085,24750515,0
1997-10-09,5.6718,5.7453,5.626,5.6995,18894462,0
1997-10-10,5.6167,5.6718,5.5155,5.534,42042588,0
1997-10-13,5.589,5.6167,5.534,5.5708,23774725,0
1997-10-14,5.5614,5.6167,5.4604,5.5155,25345132,0
1997-10-15,5.4604,5.5061,5.3041,5.35,58409130,0
1997-10-16,5.4052,5.442,5.212,5.2766,39899764,0
1997-10-17,5.1661,5.2948,5.1108,5.2398,49440329,0
1997-10-20,5.2858,5.35,5.2398,5.2858,31817335,0
1997-10-21,5.3593,5.4788,5.3408,5.4696,42152244,0
1997-10-22,5.488,5.5708,5.3408,5.3687,30450575,0
1997-10-23,5.1297,5.3225,5.0926,5.2306,33552223,0
1997-10-24,5.3225,5.3868,5.1384,5.2031,37806543,0
1997-10-27,5.1108,5.212,4.7527,4.7527,47086683,0
1997-10-28,4.7251,5.3408,4.403,5.3225,93198224,0
1997-10-29,5.3408,5.4973,5.212,5.3687,68472511,0
1997-10-30,5.1297,5.4973,5.1297,5.1661,54375423,0
1997-10-31,5.3687,5.4973,5.2858,5.4788,60457965,0
1997-11-03,5.534,5.626,5.3593,5.4973,53688777,0
1997-11-04,5.5155,5.6534,5.4788,5.6167,46158538,0
1997-11-05,5.6534,5.7085,5.5521,5.5708,27175961,0
1997-11-06,5.5614,5.5708,5.3868,5.4236,32377356,0
1997-11-07,5.2306,5.3868,5.1661,5.35,35545579,0
1997-11-10,5.4236,5.5155,5.2858,5.3041,26971666,0
1997-11-11,5.3593,5.3868,5.2489,5.35,25455434,0
1997-11-12,5.2489,5.3593,4.863,4.9823,54761824,0
1997-11-13,5.0926,5.1571,4.8906,5.1108,48390783,0
1997-11-14,5.1571,5.488,5.1297,5.2766,32999383,0
1997-11-17,5.3868,5.534,5.3593,5.4052,48042238,0
1997-11-18,5.4236,5.4328,5.3041,5.3225,22855717,0
1997-11-19,5.3225,5.3593,5.212,5.3318,20306256,0
1997-11-20,5.3868,5.488,5.3041,5.3868,26217142,0
1997-11-21,5.4788,5.4973,5.2672,5.3593,34020864,0
1997-11-24,5.2306,5.2489,4.8995,4.9823,69328209,0
1997-11-25,5.1571,5.212,5.0007,5.1202,50080633,0
1997-11-26,5.1845,5.2398,5.0007,5.0374,32087558,0
1997-11-28,5.0374,5.1297,4.9823,5.102,15014138,0
1997-12-01,4.9456,4.9639,4.7892,4.8812,80219217,0
1997-12-02,4.8445,4.8539,4.5965,4.6513,66245484,0
1997-12-03,4.624,4.688,4.5413,4.633,79787127,0
1997-12-04,4.7065,4.8077,4.624,4.633,45328952,0
1997-12-05,4.633,4.8263,4.624,4.7802,50791426,0
1997-12-08,4.8812,4.9823,4.7985,4.9639,53370911,0
1997-12-09,3.5208,3.6768,3.4287,3.5116,1121549557,0
1997-12-10,3.6218,3.6588,3.484,3.5942,432622975,0
1997-12-11,3.5668,3.5942,3.3277,3.3644,215276613,0
1997-12-12,3.4287,3.5208,3.3644,3.484,120575874,0
1997-12-15,3.5668,3.5942,3.4931,3.5576,98220779,0
1997-12-16,3.5942,3.6128,3.5391,3.5668,91713978,0
1997-12-17,3.6218,3.6401,3.4287,3.4657,86041333,0
1997-12-18,3.5208,3.5208,3.3736,3.3736,78416449,0
1997-12-19,3.3091,3.4011,3.2172,3.3091,114473748,0
1997-12-22,3.3644,3.484,3.3091,3.3277,63542642,0
1997-12-23,3.3461,3.3461,3.2083,3.2358,68146161,0
1997-12-24,3.2358,3.2724,3.2172,3.2265,31561477,0
1997-12-26,3.2547,3.2819,3.2265,3.2819,24567107,0
1997-12-29,3.3644,3.3736,3.2819,3.3277,49796055,0
1997-12-30,3.337,3.4287,3.3277,3.4287,47798126,0
1997-12-31,3.4287,3.4469,3.3736,3.4196,56088771,0
1998-01-02,3.4287,3.5942,3.3922,3.5208,31737707,0
1998-01-05,3.5391,3.6035,3.5024,3.576,71942936,0
1998-01-06,3.5668,3.576,3.4383,3.4748,45284568,0
1998-01-07,3.4469,3.4469,3.2172,3.2358,107440217,0
1998-01-08,3.2632,3.291,3.0794,3.107,106284929,0
1998-01-09,3.107,3.107,2.8497,2.8678,163079932,0
1998-01-12,2.8127,2.8678,2.7211,2.7668,164111204,0
1998-01-13,2.8867,2.9506,2.8127,2.923,140844926,0
1998-01-14,2.9693,3.0427,2.9326,2.9968,108748885,0
1998-01-15,3.015,3.0245,2.8867,2.9506,64690095,0
1998-01-16,2.9876,3.0336,2.96,2.9786,77822491,0
1998-01-20,3.0794,3.107,3.0245,3.107,66017041,0
1998-01-21,3.1162,3.1438,3.0609,3.0794,49837173,0
1998-01-22,3.0794,3.0979,3.0245,3.0519,44282015,0
1998-01-23,3.107,3.107,2.9417,2.9786,59121882,0
1998-01-26,2.9876,2.9876,2.8867,2.9048,49282377,0
1998-01-27,2.8867,2.9417,2.8678,2.914,58026647,0
1998-01-28,3.1533,3.291,3.1438,3.2451,167326407,0
1998-01-29,3.3003,3.5024,3.3003,3.4196,136428083,0
1998-01-30,3.5024,3.6588,3.484,3.5668,139754261,0
1998-02-02,3.7875,3.8059,3.7415,3.7689,109440753,0
1998-02-03,3.8059,3.8059,3.6952,3.7779,73156964,0
1998-02-04,3.7321,3.7875,3.7048,3.7415,55338814,0
1998-02-05,3.7779,3.8701,3.6218,3.6588,76518389,0
1998-02-06,3.6588,4.1365,3.6401,4.1365,145493480,0
1998-02-09,4.3482,4.403,4.1365,4.2379,175301151,0
1998-02-10,4.2838,4.2838,4.109,4.1735,108263929,0
1998-02-11,4.1276,4.1917,4.0725,4.1276,64106578,0
1998-02-12,4.0357,4.1365,3.9527,4.1183,71551315,0
1998-02-13,4.0537,4.0998,3.9988,4.0632,39084537,0
1998-02-17,4.1183,4.1365,3.8977,3.9252,47450236,0
1998-02-18,3.9066,4.0079,3.8515,3.9713,40884693,0
1998-02-19,3.9897,3.9988,3.8515,3.8791,58971761,0
1998-02-20,3.9252,3.9252,3.7227,3.8515,64313486,0
1998-02-23,3.9252,4.0537,3.9066,4.0357,73913450,0
1998-02-24,4.0998,4.109,3.9437,4.0079,55392987,0
1998-02-25,4.0079,4.0357,3.8791,3.9897,60637460,0
1998-02-26,3.9437,3.9622,3.8515,3.9161,57807339,0
1998-02-27,3.8884,3.8977,3.7321,3.7689,86094852,0
1998-03-02,3.76,3.7779,3.6952,3.6952,44639697,0
1998-03-03,3.7779,4.0079,3.6952,3.9897,115010270,0
1998-03-04,3.9802,4.0998,3.9344,3.9897,62621024,0
1998-03-05,3.8515,3.9713,3.8242,3.8791,54415234,0
1998-03-06,3.9161,4.1365,3.8515,4.1183,80069095,0
1998-03-09,4.109,4.1457,3.8884,3.9161,86173178,0
1998-03-10,4.0998,4.155,3.9988,4.1365,90395517,0
1998-03-11,4.1641,4.3021,4.155,4.2838,120727952,0
1998-03-12,4.247,4.3298,4.0998,4.2379,102699629,0
1998-03-13,4.688,4.7527,4.44,4.4675,287976053,0
1998-03-16,4.4954,4.5871,4.4954,4.5413,70050095,0
1998-03-17,4.5413,4.5502,4.3665,4.403,62733942,0
1998-03-18,4.3482,4.532,4.3298,4.4954,67009151,0
1998-03-19,4.4954,4.5134,4.4217,4.486,42237096,0
1998-03-20,4.486,4.486,4.3573,4.4309,61119807,0
1998-03-23,4.403,4.6145,4.3665,4.6054,90992087,0
1998-03-24,4.5871,4.688,4.5779,4.6423,93885523,0
1998-03-25,4.7251,4.7527,4.6513,4.6973,90668998,0
1998-03-26,4.6513,4.8263,4.6513,4.8263,71365299,0
1998-03-27,4.835,4.863,4.6697,4.7618,49764725,0
1998-03-30,4.7065,4.8077,4.688,4.7985,46296259,0
1998-03-31,4.7985,4.8539,4.7892,4.835,46369361,0
1998-04-01,4.863,4.8812,4.688,4.8077,55776776,0
1998-04-02,4.7618,4.7802,4.5779,4.6145,46305398,0
1998-04-03,4.4584,4.4954,4.247,4.3112,147106975,0
1998-04-06,4.247,4.2838,4.0815,4.155,81675399,0
1998-04-07,4.0907,4.1641,4.0264,4.155,65627377,0
1998-04-08,4.1365,4.2102,4.0815,4.1457,38857399,0
1998-04-09,4.1641,4.1735,4.0815,4.1276,29910137,0
1998-04-13,4.1183,4.3847,4.0725,4.3573,54185486,0
1998-04-14,4.3298,4.4217,4.293,4.3665,35336061,0
1998-04-15,4.3847,4.3942,4.2838,4.3298,28833176,0
1998-04-16,4.293,4.3112,4.1917,4.2102,27380910,0
1998-04-17,4.1735,4.2286,4.1365,4.1735,34805413,0
1998-04-20,4.1457,4.2653,4.1457,4.2102,39740505,0
1998-04-21,4.2011,4.2195,4.155,4.2195,26268052,0
1998-04-22,4.1917,4.2379,4.1826,4.2102,33355107,0
1998-04-23,4.1826,4.1917,3.9897,3.9897,59704746,0
1998-04-24,4.0079,4.1365,3.9988,4.0907,31866942,0
1998-04-27,3.9897,4.0537,3.9527,4.0357,40840964,0
1998-04-28,4.0815,4.1365,3.9988,4.0264,44697786,0
1998-04-29,4.0357,4.0632,3.9527,4.0357,44118839,0
1998-04-30,4.109,4.1183,3.9622,3.9622,50849515,0
1998-05-01,3.9988,4.0079,3.8791,3.9161,56816536,0
1998-05-04,3.9527,4.0815,3.9252,4.0357,43802279,0
1998-05-05,3.9622,3.9988,3.8701,3.9527,70779817,0
1998-05-06,4.0079,4.0537,3.9527,4.0357,46806020,0
1998-05-07,4.0264,4.0537,3.9713,3.9897,37102928,0
1998-05-08,3.9802,4.1183,3.9802,4.1183,31454433,0
1998-05-11,4.1276,4.1365,3.9802,3.9802,29837687,0
1998-05-12,3.9897,4.0079,3.9066,3.9897,37623132,0
1998-05-13,3.9802,4.0264,3.9527,3.9802,28386729,0
1998-05-14,3.9437,4.0725,3.9437,4.0264,34678138,0
1998-05-15,3.9713,3.9988,3.9252,3.9622,35994640,0
1998-05-18,3.9252,3.9802,3.9066,3.9344,35682647,0
1998-05-19,3.9713,3.9988,3.9344,3.9897,29899694,0
1998-05-20,4.0079,4.0264,3.8334,3.8515,39653043,0
1998-05-21,3.8791,3.9066,3.714,3.7689,36988054,0
1998-05-22,3.76,3.7689,3.6494,3.7321,33858994,0
1998-05-26,3.76,3.7689,3.6588,3.6768,29472825,0
1998-05-27,3.6035,3.7048,3.5942,3.6588,33958203,0
1998-05-28,3.6494,3.7689,3.6308,3.7689,30549787,0
1998-05-29,3.7875,3.8242,3.6128,3.6218,66249404,0
1998-06-01,3.6128,3.6862,3.4469,3.4931,43308180,0
1998-06-02,3.5116,3.76,3.3829,3.7321,90834785,0
1998-06-03,3.7505,3.7689,3.6035,3.6128,53269089,0
1998-06-04,3.6588,3.8242,3.6218,3.8059,50421346,0
1998-06-05,3.8242,4.0632,3.8242,3.9713,66934745,0
1998-06-08,3.9344,4.0079,3.9252,3.9622,36980873,0
1998-06-09,3.9622,4.0357,3.9527,3.9897,28273155,0
1998-06-10,3.9437,3.9897,3.7875,3.8059,38529086,0
1998-06-11,3.8425,3.8425,3.6862,3.7321,42454446,0
1998-06-12,3.714,3.8791,3.7048,3.8425,57383730,0
1998-06-15,3.7875,3.9066,3.7415,3.76,32190682,0
1998-06-16,3.7875,3.8059,3.6588,3.714,42415284,0
1998-06-17,3.7689,3.9161,3.6952,3.7227,71781066,0
1998-06-18,3.8515,3.8977,3.7321,3.7689,122860989,0
1998-06-19,3.7689,3.7689,3.668,3.714,47694351,0
1998-06-22,3.6952,3.76,3.6401,3.7048,43210278,0
1998-06-23,3.7227,3.8334,3.7227,3.7415,36101683,0
1998-06-24,3.7689,3.8701,3.7048,3.8334,48178003,0
1998-06-25,3.8608,3.8884,3.7505,3.7779,35114141,0
1998-06-26,3.7875,3.8059,3.7227,3.7689,17104747,0
1998-06-29,3.7875,3.8059,3.7048,3.7505,24641516,0
1998-06-30,3.714,3.8059,3.668,3.76,33066611,0
1998-07-01,3.76,3.76,3.6768,3.6862,40862502,0
1998-07-02,3.6588,3.6768,3.484,3.5024,66392997,0
1998-07-06,3.5391,3.5576,3.5024,3.5299,33062695,0
1998-07-07,3.5208,3.5299,3.4657,3.5024,27245149,0
1998-07-08,3.5576,3.6218,3.4931,3.6128,52502816,0
1998-07-09,3.6401,3.8059,3.6308,3.7415,66994140,0
1998-07-10,3.7415,3.8515,3.6588,3.8425,44804181,0
1998-07-13,3.8425,3.9437,3.8425,3.9252,45114213,0
1998-07-14,3.9252,3.9897,3.9252,3.9802,61886734,0
1998-07-15,3.9802,4.1917,3.9802,4.1457,81305313,0
1998-07-16,4.1735,4.2653,4.1457,4.2379,53128103,0
1998-07-17,4.247,4.247,4.109,4.1457,42697253,0
1998-07-20,4.1365,4.3112,4.109,4.2195,55390376,0
1998-07-21,4.2286,4.3665,4.2102,4.247,55709547,0
1998-07-22,4.1365,4.1457,3.9252,3.9713,57992707,0
1998-07-23,3.9252,3.9344,3.8334,3.8515,34667042,0
1998-07-24,3.8791,3.8977,3.6768,3.7689,42169866,0
1998-07-27,3.7227,4.0998,3.714,4.0907,49509516,0
1998-07-28,4.0725,4.1457,4.0079,4.1276,49168155,0
1998-07-29,4.1276,4.1365,4.0357,4.0815,45063304,0
1998-07-30,4.1183,4.1276,4.0725,4.0907,46902618,0
1998-07-31,4.0725,4.1735,4.0632,4.0632,40601423,0
1998-08-03,4.0537,4.1276,3.9897,4.0815,37719081,0
1998-08-04,4.1641,4.1735,3.8701,3.9066,58268147,0
1998-08-05,3.8884,3.9252,3.7415,3.8608,39644556,0
1998-08-06,3.7779,3.9344,3.76,3.9252,30111822,0
1998-08-07,3.9344,3.9344,3.8425,3.8515,28100191,0
1998-08-10,3.8334,3.8791,3.7689,3.7689,21537254,0
1998-08-11,3.714,3.7689,3.6494,3.7505,33879228,0
1998-08-12,3.7505,3.9252,3.7505,3.8791,35386971,0
1998-08-13,3.8334,3.8977,3.7505,3.7505,28081262,0
1998-08-14,3.8242,3.8334,3.5668,3.6494,47331445,0
1998-08-17,3.6494,3.6862,3.576,3.6494,37583323,0
1998-08-18,3.668,3.7048,3.5299,3.5668,54517059,0
1998-08-19,3.576,3.7689,3.576,3.7415,76714854,0
1998-08-20,3.714,3.7875,3.6401,3.76,37508258,0
1998-08-21,3.6952,3.8425,3.6401,3.8242,51252236,0
1998-08-24,3.8334,3.8608,3.6862,3.714,24732240,0
1998-08-25,3.7689,3.7689,3.6308,3.6952,27618495,0
1998-08-26,3.6128,3.7321,3.6035,3.6494,21176962,0
1998-08-27,3.5668,3.5942,3.4469,3.4657,39557746,0
1998-08-28,3.4748,3.4931,3.2172,3.2632,46175510,0
1998-08-31,3.3277,3.3736,3.0336,3.0519,67036565,0
1998-09-01,3.0609,3.1807,2.7854,3.1533,83119832,0
1998-09-02,3.19,3.2172,3.0704,3.107,83046078,0
1998-09-03,3.0609,3.1712,2.9048,2.923,62934976,0
1998-09-04,3.015,3.19,2.9876,3.1712,55576397,0
1998-09-08,3.3461,3.3644,3.199,3.3091,47976970,0
1998-09-09,3.291,3.4657,3.291,3.337,39042110,0
1998-09-10,3.3091,3.4011,3.199,3.3922,51675839,0
1998-09-11,3.7689,3.9252,3.7505,3.9066,158948303,0
1998-09-14,3.9437,4.0725,3.9437,4.0725,66129305,0
1998-09-15,3.9988,4.155,3.9344,4.1365,70544847,0
1998-09-16,4.1276,4.2195,4.1183,4.1735,61816239,0
1998-09-17,4.0264,4.1457,3.9988,4.109,58376494,0
1998-09-18,4.1183,4.1826,4.0815,4.1641,51400397,0
1998-09-21,4.0632,4.3112,4.0537,4.2653,59472384,0
1998-09-22,4.2838,4.4123,4.2838,4.3847,57035190,0
1998-09-23,4.4123,4.4309,4.2653,4.3847,82365306,0
1998-09-24,4.3112,4.4123,4.293,4.3482,53224706,0
1998-09-25,4.2653,4.44,4.2653,4.4309,50531652,0
1998-09-28,4.4309,4.4954,4.3112,4.3112,48725618,0
1998-09-29,4.3112,4.5228,4.3112,4.4494,78572448,0
1998-09-30,4.3665,4.5228,4.3482,4.4584,64079162,0
1998-10-01,4.3573,4.4217,4.1183,4.1365,72479458,0
1998-10-02,4.0079,4.0632,3.8515,3.9802,95753560,0
1998-10-05,3.7875,3.8334,3.4383,3.6401,114175464,0
1998-10-06,3.7505,3.7505,3.5299,3.5576,53440096,0
1998-10-07,3.5299,3.7689,3.5208,3.7321,53789949,0
1998-10-08,3.576,3.714,3.4196,3.6588,68824322,0
1998-10-09,3.7227,3.9252,3.5668,3.9066,66933440,0
1998-10-12,3.9344,3.9713,3.7875,3.8059,33338788,0
1998-10-13,3.7505,3.9252,3.714,3.7875,28981339,0
1998-10-14,3.7505,4.0357,3.7505,3.9344,53722717,0
1998-10-15,3.9066,4.1365,3.8884,4.0998,32539224,0
1998-10-16,4.155,4.2011,3.9802,4.0537,43961539,0
1998-10-19,4.0264,4.2838,3.9988,4.2653,49287600,0
1998-10-20,4.293,4.3206,3.9713,4.0079,55548329,0
1998-10-21,4.0264,4.1917,3.8884,4.155,43425017,0
1998-10-22,4.0815,4.2838,4.0357,4.1641,30872875,0
1998-10-23,4.1365,4.2379,4.0264,4.1457,34396169,0
1998-10-26,4.155,4.293,4.1457,4.2286,48792848,0
1998-10-27,4.2653,4.293,4.1457,4.1457,35637611,0
1998-10-28,4.1365,4.3298,4.1365,4.3112,41722765,0
1998-10-29,4.293,4.4217,4.293,4.3942,42556267,0
1998-10-30,4.403,4.5595,4.403,4.532,67589405,0
1998-11-02,4.532,4.5965,4.532,4.5871,54364328,0
1998-11-03,4.5779,4.5965,4.5413,4.5687,48682541,0
1998-11-04,4.5965,4.7065,4.5595,4.688,86248892,0
1998-11-05,4.5965,4.8906,4.5965,4.872,75954452,0
1998-11-06,4.8169,4.8995,4.7709,4.8169,57630452,0
1998-11-09,4.7527,4.872,4.633,4.872,64648974,0
1998-11-10,4.8263,4.863,4.7065,4.8263,34087438,0
1998-11-11,5.0189,5.212,5.01,5.1297,123289814,0
1998-11-12,5.0562,5.0926,5.0374,5.0468,47243332,0
1998-11-13,5.0468,5.102,5.0189,5.0834,30553700,0
1998-11-16,5.0834,5.1297,4.872,4.973,45967951,0
1998-11-17,4.973,5.1938,4.9088,5.0649,51233307,0
1998-11-18,5.0834,5.1571,5.0649,5.1384,36902550,0
1998-11-19,5.1297,5.1661,5.0007,5.1661,48247188,0
1998-11-20,5.2766,5.3593,5.1661,5.3318,60373113,0
1998-11-23,5.3593,5.6718,5.35,5.6534,66190010,0
1998-11-24,5.543,5.6167,5.3041,5.3593,51864471,0
1998-11-25,5.3593,5.3868,5.2398,5.3041,26269357,0
1998-11-27,5.3134,5.5061,5.3041,5.4973,13933911,0
1998-11-30,5.442,5.4604,5.2398,5.2489,36515496,0
1998-12-01,5.1571,5.6718,5.1571,5.663,85930370,0
1998-12-02,5.5982,5.6534,5.5249,5.5614,49750366,0
1998-12-03,5.5614,5.5982,5.3593,5.3593,44894902,0
1998-12-04,5.4604,5.6167,5.442,5.5982,50266654,0
1998-12-07,5.626,5.6718,5.442,5.6167,30753430,0
1998-12-08,5.6167,5.626,5.3041,5.4145,42587600,0
1998-12-09,5.4696,5.6167,5.35,5.6167,43363008,0
1998-12-10,5.6167,5.7085,5.3318,5.35,70510254,0
1998-12-11,5.6995,5.7913,5.5249,5.7085,135781906,0
1998-12-14,5.7913,5.8741,5.6808,5.6902,83564322,0
1998-12-15,5.8281,6.0763,5.6995,6.058,75463619,0
1998-12-16,6.1222,6.1222,5.8465,5.9197,62255511,0
1998-12-17,5.9385,6.0306,5.9019,6.0028,41604627,0
1998-12-18,5.9752,6.058,5.9019,6.021,58268798,0
1998-12-21,6.0763,6.1222,5.9197,5.9844,52430364,0
1998-12-22,5.9844,6.1593,5.9019,6.1222,55432151,0
1998-12-23,6.2143,6.4532,6.2047,6.3889,81580758,0
1998-12-24,6.3982,6.4162,6.3058,6.3058,11752579,0
1998-12-28,6.3795,6.8025,6.3058,6.7199,63125566,0
1998-12-29,6.7839,6.8757,6.6922,6.8209,40466313,0
1998-12-30,6.7657,6.8757,6.6647,6.7013,36345141,0
1998-12-31,6.6922,6.8025,6.591,6.6095,22835488,0
1999-01-04,6.683,6.8115,6.4899,6.591,46895443,0
1999-01-05,6.4716,6.8025,6.3704,6.7932,72918074,0
1999-01-06,6.8393,7.1978,6.7932,7.1058,81876433,0
1999-01-07,6.9313,7.2254,6.9313,6.9956,52821334,0
1999-01-08,7.0324,7.1151,6.8947,7.0874,55410611,0
1999-01-11,7.2805,7.3633,7.1609,7.2254,60520625,0
1999-01-12,7.3356,7.3541,6.9127,7.0415,47527911,0
1999-01-13,6.8852,7.1609,6.683,7.0048,69472455,0
1999-01-14,7.069,7.069,6.7013,6.8393,64958356,0
1999-01-15,6.9313,7.2531,6.8299,7.2254,75481896,0
1999-01-19,7.7219,7.9794,7.5564,7.9147,104231527,0
1999-01-20,8.1996,8.2547,7.7954,7.7954,88678254,0
1999-01-21,7.777,7.9794,7.3725,7.4552,100151475,0
1999-01-22,7.2621,7.9794,7.2437,7.639,67327670,0
1999-01-25,7.7402,7.97,7.6204,7.8229,35530564,0
1999-01-26,7.9424,8.1078,7.8596,8.0988,44010491,0
1999-01-27,8.1356,8.2274,7.8137,7.8137,58822945,0
1999-01-28,7.97,8.3194,7.9608,8.2274,60918775,0
1999-01-29,8.3468,8.5953,8.2919,8.4847,74137979,0
1999-02-01,8.9258,9.2473,8.8068,9.0552,96768513,0
1999-02-02,9.3307,9.4599,8.7514,9.0087,114644104,0
1999-02-03,9.0552,9.3227,8.9812,9.3033,61946782,0
1999-02-04,9.3865,9.4035,8.9258,8.9352,53489051,0
1999-02-05,8.9352,8.9628,8.5125,8.6041,88193292,0
1999-02-08,8.7695,9.027,8.7147,8.7879,61354130,0
1999-02-09,8.8339,8.8707,8.2367,8.3651,56665105,0
1999-02-10,8.448,8.6227,8.0345,8.2274,81024002,0
1999-02-11,8.3376,9.1465,8.2733,9.127,84385424,0
1999-02-12,8.889,8.9628,8.5858,8.6869,71597658,0
1999-02-16,8.9077,8.9812,8.0708,8.1907,66470667,0
1999-02-17,8.0988,8.6776,7.7034,7.8503,92214601,0
1999-02-18,7.97,8.0708,7.5837,7.7861,103029246,0
1999-02-19,7.8781,8.3099,7.7954,8.3008,56513027,0
1999-02-22,8.4205,8.448,8.2274,8.3559,65168527,0
1999-02-23,8.4572,8.9812,8.4112,8.9628,66176952,0
1999-02-24,9.027,9.0365,8.5125,8.5305,49512784,0
1999-02-25,8.5032,9.027,8.3468,8.889,95581247,0
1999-02-26,8.8339,8.8339,8.3744,8.5582,60914857,0
1999-03-01,8.6041,8.7514,8.2274,8.4205,51063169,0
1999-03-02,8.5491,8.6869,8.0252,8.1167,45489953,0
1999-03-03,8.218,8.2547,7.4461,8.0435,73873854,0
1999-03-04,8.1167,8.5491,8.0708,8.3651,58746795,0
1999-03-05,8.6041,8.7606,8.4572,8.6041,32694352,0
1999-03-08,8.7514,8.889,8.3836,8.8068,86715574,0
1999-03-09,8.6869,9.1096,8.6227,8.9077,65681115,0
1999-03-10,9.1096,9.1096,8.4847,8.7147,110183310,0
1999-03-11,8.8432,8.8432,8.0156,8.4755,105184037,0
1999-03-12,6.9221,7.0048,6.4348,6.5634,439222035,0
1999-03-15,6.7567,6.9221,6.6647,6.8947,131133354,0
1999-03-16,6.977,7.0048,6.7657,6.8486,87178558,0
1999-03-17,6.8947,6.8947,6.6738,6.6738,51352970,0
1999-03-18,6.7106,6.8668,6.6647,6.8209,56950554,0
1999-03-19,6.8947,6.8947,6.3058,6.3335,122405838,0
1999-03-22,6.4622,6.5634,6.2323,6.2507,52288511,0
1999-03-23,6.2507,6.2602,5.9752,5.9844,64453164,0
1999-03-24,6.0306,6.0485,5.9294,5.9658,62369731,0
1999-03-25,6.1497,6.2323,6.0028,6.1316,66885139,0
1999-03-26,6.1959,6.4622,6.0306,6.3245,52554378,0
1999-03-29,6.4899,6.5634,6.3245,6.545,50440490,0
1999-03-30,6.5359,6.6095,6.1773,6.1773,42393093,0
1999-03-31,6.3795,6.444,6.0306,6.058,67471701,0
1999-04-01,6.1773,6.2047,5.8923,5.9294,80162866,0
1999-04-05,6.1222,6.1316,5.7453,5.8189,89644036,0
1999-04-06,5.8281,5.865,5.4052,5.442,108700370,0
1999-04-07,5.5249,5.5708,4.8263,4.9268,211964152,0
1999-04-08,5.0007,5.4052,4.9268,5.3593,149652726,0
1999-04-09,5.663,5.9752,5.4328,5.9476,165533002,0
1999-04-12,5.8281,6.0856,5.7453,5.7453,98537339,0
1999-04-13,5.8741,5.8923,5.3868,5.4328,93698195,0
1999-04-14,5.6167,5.8465,5.5061,5.543,67754103,0
1999-04-15,5.7178,5.8923,5.626,5.7178,68395057,0
1999-04-16,5.7913,5.7913,5.6167,5.626,54760952,0
1999-04-19,5.7361,5.7453,5.3687,5.3687,76388065,0
1999-04-20,5.3408,5.543,5.2581,5.3408,97081375,0
1999-04-21,5.4509,5.5708,5.3408,5.543,65468335,0
1999-04-22,5.7178,5.9844,5.5708,5.9294,70175633,0
1999-04-23,5.9476,6.3611,5.9197,6.2878,77514194,0
1999-04-26,6.4071,6.7199,6.3795,6.591,76691791,0
1999-04-27,6.6922,6.6922,6.2878,6.444,57667659,0
1999-04-28,6.4348,6.4899,6.1222,6.2782,43779434,0
1999-04-29,6.2878,6.3611,6.1497,6.2602,41430574,0
1999-04-30,6.3795,6.5082,6.058,6.2143,42755997,0
1999-05-03,6.1593,6.1593,5.865,5.9844,84319716,0
1999-05-04,5.8923,5.9019,5.7178,5.7913,84735706,0
1999-05-05,5.773,5.773,5.543,5.7453,91954173,0
1999-05-06,5.7361,5.8281,5.5249,5.5614,61112628,0
1999-05-07,5.5982,5.7544,5.4328,5.626,63185178,0
1999-05-10,5.663,5.663,5.488,5.5982,68045644,0
1999-05-11,5.6902,5.9658,5.5708,5.6995,90676178,0
1999-05-12,5.773,6.0306,5.543,5.8189,108866153,0
1999-05-13,5.488,5.865,5.2766,5.2858,249477632,0
1999-05-14,5.4328,5.663,5.3687,5.488,173239256,0
1999-05-17,5.589,5.7453,5.4696,5.626,60238439,0
1999-05-18,5.7178,5.7453,5.626,5.6995,45747551,0
1999-05-19,5.773,6.0856,5.7453,6.058,74730634,0
1999-05-20,6.1316,6.2047,5.8189,5.8189,89965166,0
1999-05-21,5.8006,6.1593,5.773,5.9197,51847719,0
1999-05-24,6.021,6.0763,5.6442,5.6902,55654720,0
1999-05-25,5.7913,5.8281,5.5155,5.5155,53676158,0
1999-05-26,5.4328,5.5155,5.1845,5.3868,99770516,0
1999-05-27,5.4052,5.5614,5.2766,5.4145,56511068,0
1999-05-28,5.4696,5.7178,5.442,5.6995,40562911,0
1999-06-01,5.7361,5.9752,5.7178,5.865,64402689,0
1999-06-02,5.8281,6.0306,5.7913,6.021,57584114,0
1999-06-03,6.1039,6.3335,6.0856,6.3245,106270133,0
1999-06-04,6.3795,6.6188,6.3245,6.591,104040937,0
1999-06-07,6.6372,6.6647,6.4622,6.545,59404721,0
1999-06-08,6.4809,6.4899,6.1497,6.2323,51175870,0
1999-06-09,6.2602,6.2782,6.0306,6.1316,47183064,0
1999-06-10,6.058,6.0763,5.865,5.9844,54807512,0
1999-06-11,5.9752,6.0306,5.7453,5.8189,60204497,0
1999-06-14,5.8923,6.1222,5.865,6.0763,75030876,0
1999-06-15,6.1497,6.3335,5.7361,5.773,124075453,0
1999-06-16,7.5104,7.6757,7.4092,7.5655,44174973,0
1999-06-17,7.2989,8.0435,7.2989,8.0156,220364446,0
1999-06-18,7.639,8.2547,7.63,8.0619,135860230,0
1999-06-21,7.9882,8.1356,7.832,7.8411,67633137,0
1999-06-22,7.6757,7.9882,7.5837,7.8411,68550402,0
1999-06-23,7.7125,8.0895,7.7034,8.0708,82219752,0
1999-06-24,8.0252,8.3284,8.0252,8.1996,92610359,0
1999-06-25,8.2457,8.3284,8.1167,8.218,37081828,0
1999-06-28,8.218,8.448,8.218,8.4295,47222228,0
1999-06-29,8.3744,8.5305,8.3008,8.5305,49960538,0
1999-06-30,8.448,8.5766,8.2919,8.5305,51565749,0
1999-07-01,8.4755,8.7331,8.3651,8.6776,52793703,0
1999-07-02,8.6592,8.8799,8.6316,8.8339,44646224,0
1999-07-06,8.7879,8.9628,8.7147,8.889,51577066,0
1999-07-07,8.8068,8.9166,8.7606,8.889,47209608,0
1999-07-08,8.779,8.9903,8.7606,8.9442,45071787,0
1999-07-09,8.9628,9.0365,8.8248,9.0365,43895613,0
1999-07-12,8.9352,8.9812,8.8432,8.9352,45756690,0
1999-07-13,8.7879,8.9442,8.7879,8.889,62079064,0
1999-07-14,8.9166,8.9352,8.6592,8.7514,69075176,0
1999-07-15,8.7147,9.0087,8.6776,8.9628,72139400,0
1999-07-16,9.0181,9.1465,8.9903,9.1365,65431346,0
1999-07-19,9.1096,9.1365,9.0087,9.0823,45311111,0
1999-07-20,8.9903,8.9903,8.4847,8.6227,62702180,0
1999-07-21,8.6041,8.8068,8.5491,8.7606,34497555,0
1999-07-22,8.7147,8.7147,8.0988,8.3284,47933672,0
1999-07-23,8.3468,8.4572,8.1356,8.3194,30201025,0
1999-07-26,8.1446,8.3651,7.9976,8.0435,32093428,0
1999-07-27,8.1721,8.6316,8.1078,8.5216,50324741,0
1999-07-28,8.5032,8.779,8.3284,8.6592,36671056,0
1999-07-29,8.4847,8.8248,8.4572,8.7514,50973529,0
1999-07-30,8.7147,8.8339,8.6316,8.7514,32098652,0
1999-08-02,8.6869,8.9628,8.6316,8.7606,35819061,0
1999-08-03,8.779,8.8339,8.2547,8.5305,48311807,0
1999-08-04,8.4755,8.6316,8.3836,8.448,37499992,0
1999-08-05,8.3651,8.6316,8.1721,8.5305,45708825,0
1999-08-06,8.3744,8.5491,8.3651,8.3836,20631086,0
1999-08-09,8.3744,8.5582,8.3008,8.3651,19371804,0
1999-08-10,8.3836,8.3836,8.0619,8.2733,27018010,0
1999-08-11,8.4205,8.448,8.1629,8.448,27150293,0
1999-08-12,8.3651,8.4847,8.1356,8.1629,32123021,0
1999-08-13,8.3744,8.9166,8.3284,8.8799,53180540,0
1999-08-16,8.7879,9.0823,8.6316,9.0365,52020466,0
1999-08-17,9.0636,9.1365,8.4205,8.5766,51042283,0
1999-08-18,8.1629,8.2733,7.97,8.1446,113793198,0
1999-08-19,8.0895,8.4205,8.0619,8.2733,41226492,0
1999-08-20,8.3468,8.5032,8.2547,8.5032,24716576,0
1999-08-23,8.6041,8.6592,8.4847,8.6316,28654553,0
1999-08-24,8.5305,8.8339,8.448,8.4847,38648313,0
1999-08-25,8.5305,8.5766,8.4295,8.4847,31418100,0
1999-08-26,8.4847,8.7331,8.4847,8.5305,30526073,0
1999-08-27,8.5216,8.5953,8.2919,8.5032,25249618,0
1999-08-30,8.4847,8.5216,8.3284,8.3836,18927530,0
1999-08-31,8.3836,8.4017,8.1446,8.3836,26555025,0
1999-09-01,8.4205,8.779,8.4017,8.6592,43218544,0
1999-09-02,8.5582,8.9352,8.5305,8.8339,52654026,0
1999-09-03,8.9352,9.568,8.9352,9.542,111852492,0
1999-09-07,9.542,10.294,9.4756,10.063,106056923,0
1999-09-08,9.976,10.294,9.901,10.186,77269215,0
1999-09-09,10.167,10.223,9.91,10.129,55878816,0
1999-09-10,10.223,10.782,10.167,10.664,70060755,0
1999-09-13,10.673,10.728,10.223,10.517,64927028,0
1999-09-14,10.571,10.673,10.036,10.443,87732051,0
1999-09-15,9.219,9.985,9.1648,9.806,279236127,0
1999-09-16,9.806,9.873,9.578,9.701,67206704,0
1999-09-17,9.742,10.054,9.734,10.013,70056839,0
1999-09-20,10.054,10.462,9.976,10.367,45724489,0
1999-09-21,10.294,10.571,10.082,10.223,58359958,0
1999-09-22,10.223,10.517,10.082,10.498,41346157,0
1999-09-23,10.517,10.6,9.882,10.003,43784656,0
1999-09-24,9.882,10.013,9.441,9.701,55228292,0
1999-09-27,9.929,10.029,9.701,9.726,45444699,0
1999-09-28,9.653,9.882,9.4657,9.854,41142078,0
1999-09-29,9.826,10.358,9.826,9.959,49825644,0
1999-09-30,9.976,10.543,9.761,10.462,63733013,0
1999-10-01,10.268,10.543,10.215,10.396,37613995,0
1999-10-04,10.443,10.719,10.358,10.682,44386447,0
1999-10-05,10.728,10.773,10.462,10.627,50365647,0
1999-10-06,10.673,10.745,10.498,10.543,34078518,0
1999-10-07,10.387,10.443,10.205,10.268,41753440,0
1999-10-08,10.261,10.488,9.976,10.396,31078257,0
1999-10-11,10.358,10.745,10.323,10.59,27534080,0
1999-10-12,10.552,10.984,10.543,10.799,49544983,0
1999-10-13,10.617,11.058,10.6,10.903,62079499,0
1999-10-14,10.893,10.922,10.6,10.745,51752426,0
1999-10-15,10.645,10.682,10.287,10.342,61842350,0
1999-10-18,10.313,10.358,9.806,10.082,51192404,0
1999-10-19,10.261,10.294,9.901,10.063,42892627,0
1999-10-20,10.215,10.294,10.091,10.287,49189911,0
1999-10-21,9.701,10.517,9.653,10.387,60161422,0
1999-10-22,10.433,10.552,10.013,10.139,44305074,0
1999-10-25,10.029,10.186,9.91,9.959,45597432,0
1999-10-26,10.003,10.082,9.826,9.985,46314100,0
1999-10-27,9.994,10.358,9.939,10.294,42568455,0
1999-10-28,10.416,10.552,10.054,10.543,43132822,0
1999-10-29,10.59,11.207,10.571,10.932,58661075,0
1999-11-01,11.058,12.051,11.002,11.767,98279304,0
1999-11-02,11.813,12.383,11.813,12.182,91126107,0
1999-11-03,12.733,13.274,12.638,13.174,94943990,0
1999-11-04,13.374,13.561,13.246,13.374,91065627,0
1999-11-05,13.735,14.11,13.44,13.487,91569510,0
1999-11-08,13.707,13.945,13.514,13.659,59102303,0
1999-11-09,13.761,13.761,13.274,13.432,60456009,0
1999-11-10,13.374,13.789,13.202,13.533,55456734,0
1999-11-11,13.707,14.451,13.679,14.267,52173635,0
1999-11-12,14.533,15.341,14.193,14.966,75867204,0
1999-11-15,15.039,15.224,14.708,14.717,46312793,0
1999-11-17,16.032,16.631,15.775,16.318,109048913,0
1999-11-18,16.491,17.162,15.866,17.052,70517216,0
1999-11-19,17.034,17.971,16.86,17.492,65367385,0
1999-11-22,17.393,17.898,17.206,17.797,43776823,0
1999-11-23,17.898,17.898,16.824,16.895,70679087,0
1999-11-24,16.768,16.768,15.801,16.501,79450551,0
1999-11-26,16.318,16.978,16.27,16.923,20110663,0
1999-11-29,16.73,17.234,16.326,16.675,38783641,0
1999-11-30,16.702,16.721,15.454,15.582,69546427,0
1999-12-01,15.728,16.27,15.516,16.241,43802494,0
1999-12-02,16.308,17.465,16.289,17.456,53683558,0
1999-12-03,17.842,18.797,17.695,18.081,81278554,0
1999-12-06,18.099,18.357,17.825,18.027,42083274,0
1999-12-07,17.999,18.412,17.539,18.211,56451889,0
1999-12-08,18.036,18.157,17.438,17.492,46699629,0
1999-12-09,17.704,18.256,17.695,18.055,72450956,0
1999-12-10,18.275,19.478,17.797,19.452,54017307,0
1999-12-13,19.303,19.312,18.284,18.339,65682424,0
1999-12-14,18.531,19.102,17.548,17.688,82309825,0
1999-12-15,19.591,21.014,19.047,20.767,161190346,0
1999-12-16,20.601,20.833,20.077,20.582,64835211,0
1999-12-17,21.142,21.786,20.747,20.84,89184968,0
1999-12-20,21.686,22.577,21.658,22.134,76548628,0
1999-12-21,22.366,22.833,21.858,22.447,65681553,0
1999-12-22,22.935,24.213,22.752,24.14,59461287,0
1999-12-23,24.304,25.389,24.188,24.517,60946404,0
1999-12-27,24.968,24.976,23.467,23.983,42217732,0
1999-12-28,23.91,24.95,23.441,24.388,37257619,0
1999-12-29,24.285,25.326,24.277,25.278,24766614,0
1999-12-30,25.73,25.961,25.003,25.593,29827244,0
1999-12-31,25.593,26.05,25.464,25.747,11677299,0
2000-01-03,28.645,28.774,25.656,27.144,106740952,0
2000-01-04,26.548,27.266,24.13,24.746,127114004,0
2000-01-05,23.359,24.443,22.065,23.441,180675723,0
2000-01-06,23.018,24.13,21.761,22.065,119531765,0
2000-01-07,21.83,23.789,21.502,23.752,99837090,0
2000-01-10,24.82,26.658,24.249,26.603,99578619,0
2000-01-11,25.887,26.372,25.17,25.821,94185114,0
2000-01-12,25.793,25.793,23.828,24.277,90782352,0
2000-01-13,24.93,25.25,23.789,24.14,60690547,0
2000-01-14,25.048,25.593,24.074,24.543,62114744,0
2000-01-18,24.791,26.308,24.277,25.564,72658082,0
2000-01-19,25.803,26.769,24.82,26.265,53531257,0
2000-01-20,27.117,27.687,26.723,27.23,59320523,0
2000-01-21,28.267,28.267,27.117,27.43,55367965,0
2000-01-24,27.687,27.753,24.82,24.902,54417196,0
2000-01-25,25.307,26.428,25.225,25.943,57731186,0
2000-01-26,26.087,27.088,25.278,25.307,51753294,0
2000-01-27,25.656,26.05,22.982,23.818,66425418,0
2000-01-28,23.672,23.873,21.438,21.777,93989956,0
2000-01-31,22.037,23.046,21.629,22.963,74138850,0
2000-02-01,23.551,24.968,22.982,24.82,62125189,0
2000-02-02,25.25,25.738,24.82,24.968,69556873,0
2000-02-03,25.455,26.201,24.93,26.05,60419239,0
2000-02-04,26.494,26.769,26.114,26.576,44519817,0
2000-02-07,27.266,27.577,26.851,27.552,48623364,0
2000-02-08,27.926,28.239,27.117,27.373,60618750,0
2000-02-09,27.605,28.184,27.035,27.552,57081533,0
2000-02-10,27.577,28.791,26.658,28.645,49268669,0
2000-02-11,28.726,29.767,27.01,27.43,60681624,0
2000-02-14,27.982,28.608,26.953,28.581,40914716,0
2000-02-15,28.332,29.039,27.183,28.211,52192131,0
2000-02-16,28.038,28.754,27.641,28.147,36436520,0
2000-02-17,28.387,28.847,27.577,28.332,43948265,0
2000-02-18,28.35,28.497,26.832,26.917,69505521,0
2000-02-22,27.183,28.239,25.887,27.266,82185814,0
2000-02-23,27.659,29.088,27.411,28.982,75786271,0
2000-02-24,29.039,29.901,27.687,28.468,77194155,0
2000-02-25,28.441,32.634,28.441,32.458,112254559,0
2000-02-28,32.743,35.162,31.364,31.542,133071011,0
2000-02-29,33.727,34.213,32.687,34.124,60472326,0
2000-03-01,33.903,34.242,32.524,32.865,48890103,0
2000-03-02,33.782,33.811,31.2,31.485,56912699,0
2000-03-03,32.687,34.527,32.247,34.47,52191478,0
2000-03-06,34.381,35.363,33.268,34.82,49519528,0
2000-03-07,35.216,36.77,34.188,34.443,58725257,0
2000-03-08,35.565,38.407,34.47,38.203,68296497,0
2000-03-09,38.746,39.066,36.826,38.609,61447249,0
2000-03-10,38.609,38.638,36.882,37.514,48638378,0
2000-03-13,36.081,38.433,35.299,36.201,71585257,0
2000-03-14,37.636,38.497,35.162,35.391,78722787,0
2000-03-15,38.609,39.066,35.391,36.136,157536723,0
2000-03-16,37.094,37.947,35.253,37.661,103924754,0
2000-03-17,37.58,37.689,36.541,36.678,71866792,0
2000-03-20,36.998,36.998,35.649,35.905,51330342,0
2000-03-21,35.797,37.176,34.933,37.094,57244492,0
2000-03-22,37.227,38.782,36.255,38.638,57881095,0
2000-03-23,38.203,40.447,37.947,39.934,55268758,0
2000-03-24,39.897,41.229,39.73,39.988,57462274,0
2000-03-27,40.935,41.044,39.962,40.65,35470957,0
2000-03-28,40.271,41.366,39.299,39.782,39216601,0
2000-03-29,39.555,39.583,37.716,37.918,56532172,0
2000-03-30,36.081,38.837,35.85,36.052,77225047,0
2000-03-31,36.864,37.484,34.933,35.876,86856557,0
2000-04-03,36.136,37.056,34.47,35.336,77898201,0
2000-04-04,35.905,35.905,29.911,34.903,134498041,0
2000-04-05,33.664,37.227,33.35,35.961,80224002,0
2000-04-06,37.056,38.353,36.826,37.781,67895088,0
2000-04-07,38.47,40.097,38.149,40.041,50866271,0
2000-04-10,40.218,40.271,37.8,37.918,61182029,0
2000-04-11,36.864,37.514,35.299,35.565,77221350,0
2000-04-12,35.824,36.77,33.525,33.609,73034037,0
2000-04-13,34.42,35.62,32.983,33.065,68762966,0
2000-04-14,32.137,32.762,27.687,29.193,119608568,0
2000-04-17,27.809,34.42,27.65,34.381,125429592,0
2000-04-18,34.729,36.338,33.903,36.283,85664503,0
2000-04-19,36.136,36.568,34.124,34.268,50243593,0
2000-04-20,33.921,34.703,32.119,32.544,54835580,0
2000-04-24,30.97,33.414,30.795,33.295,64975326,0
2000-04-25,34.42,35.107,33.379,34.729,67191037,0
2000-04-26,34.987,35.76,32.661,33.184,51991968,0
2000-04-27,32.202,35.649,32.145,35.529,56678162,0
2000-04-28,36.081,36.77,35.905,36.741,45369420,0
2000-05-01,36.713,37.636,36.201,36.632,40359920,0
2000-05-02,36.283,36.541,35.565,35.76,38445974,0
2000-05-03,35.336,35.447,33.15,34.84,53962261,0
2000-05-04,34.609,35.363,33.552,34.124,43416748,0
2000-05-05,34.012,35.391,33.903,35.299,38395285,0
2000-05-08,34.609,34.933,33.122,33.23,39742245,0
2000-05-09,33.876,34.124,32.743,33.093,47368649,0
2000-05-10,32.607,33.609,31.027,31.079,77432390,0
2000-05-11,31.686,33.268,31.256,33.268,50688951,0
2000-05-12,33.689,35.133,33.581,34.105,42478376,0
2000-05-15,34.213,35.391,32.458,35.391,45665745,0
2000-05-16,35.677,36.659,35.42,36.402,41623120,0
2000-05-17,35.742,36.713,35.043,35.944,36987838,0
2000-05-18,35.989,36.201,33.295,33.581,50527078,0
2000-05-19,33.093,34.012,31.945,32.202,56821972,0
2000-05-22,32.202,32.285,28.847,31.162,99081480,0
2000-05-23,30.795,31.485,28.67,28.791,63727573,0
2000-05-24,28.396,29.644,26.723,29.526,92688028,0
2000-05-25,30.106,32.544,29.874,30.538,88080378,0
2000-05-26,30.704,31.945,29.901,30.795,31445080,0
2000-05-30,31.659,34.105,31.513,34.105,42360891,0
2000-05-31,33.664,35.133,32.983,33.039,55426493,0
2000-06-01,33.983,35.797,33.782,35.797,58092350,0
2000-06-02,36.998,37.458,36.081,36.864,63059206,0
2000-06-05,36.422,37.689,36.309,37.2,41893988,0
2000-06-06,36.998,37.458,35.043,35.42,43535324,0
2000-06-07,35.28,36.882,34.729,36.77,37074863,0
2000-06-08,37.636,38.039,36.882,37.866,50881936,0
2000-06-09,38.096,38.497,37.636,38.009,35881069,0
2000-06-12,37.947,38.058,36.943,37.027,26335933,0
2000-06-13,36.761,37.58,35.876,37.551,40505256,0
2000-06-14,37.636,37.689,36.201,36.309,36114519,0
2000-06-15,36.422,37.974,36.365,37.918,40022255,0
2000-06-16,37.636,38.497,37.255,37.636,45587857,0
2000-06-19,37.716,39.555,37.342,39.527,55574222,0
2000-06-20,39.962,40.271,38.837,39.555,62223964,0
2000-06-21,37.14,40.163,36.907,39.622,117553639,0
2000-06-22,38.895,39.178,37.406,37.458,45808472,0
2000-06-23,37.14,37.449,36.109,36.541,44214785,0
2000-06-26,36.882,38.353,36.422,38.009,42364591,0
2000-06-27,37.866,38.581,37.551,37.8,31093274,0
2000-06-28,37.716,39.066,37.551,38.123,34927902,0
2000-06-29,37.716,38.203,36.568,37.176,38901561,0
2000-06-30,36.943,38.837,36.77,38.638,41447107,0
2000-07-03,37.284,37.58,36.255,36.864,45847415,0
2000-07-05,35.299,35.677,33.184,33.23,102955490,0
2000-07-06,32.983,34.876,32.983,34.756,54979825,0
2000-07-07,34.903,35.391,34.703,34.876,34245611,0
2000-07-10,34.296,34.703,33.499,34.068,47829459,0
2000-07-11,33.839,34.581,32.687,33.23,45822179,0
2000-07-12,33.754,34.527,33.552,34.335,37392513,0
2000-07-13,34.82,35.216,34.362,34.82,45285002,0
2000-07-14,35.024,35.162,34.527,34.987,34504952,0
2000-07-17,34.609,35.85,34.039,34.987,35239244,0
2000-07-18,34.793,35.216,34.039,34.105,32603624,0
2000-07-19,34.47,34.903,33.552,33.903,34341996,0
2000-07-20,34.381,36.309,34.362,35.905,38491231,0
2000-07-21,35.591,35.713,34.5,34.676,33644472,0
2000-07-24,35.447,36.136,34.443,34.47,41403594,0
2000-07-25,34.876,35.162,34.152,34.933,29511335,0
2000-07-26,34.381,35.85,34.039,35.28,34625921,0
2000-07-27,34.903,35.85,34.47,34.5,35408730,0
2000-07-28,34.527,35.133,32.661,33.268,36116913,0
2000-07-31,32.983,34.703,32.809,34.563,37432545,0
2000-08-01,34.563,34.876,33.499,33.609,32849257,0
2000-08-02,33.552,34.581,33.268,33.609,32986983,0
2000-08-03,33.46,35.62,32.918,35.591,48889447,0
2000-08-04,35.989,37.828,35.905,37.484,79649842,0
2000-08-07,37.176,37.866,37.122,37.636,44337929,0
2000-08-08,37.227,38.258,37.14,38.149,38007361,0
2000-08-09,38.381,38.737,37.323,37.406,33559184,0
2000-08-10,37.432,37.866,36.77,36.8,26592229,0
2000-08-11,36.741,37.661,36.422,37.284,24052778,0
2000-08-14,36.864,37.947,36.713,37.866,23783861,0
2000-08-15,37.661,38.407,37.284,37.342,33955594,0
2000-08-16,37.406,37.8,37.255,37.323,24703086,0
2000-08-17,37.176,38.638,37.14,38.581,32730689,0
2000-08-18,38.381,38.958,37.284,37.369,33855512,0
2000-08-21,37.743,38.324,37.122,38.24,22074652,0
2000-08-22,38.096,38.7,37.781,38.407,25301181,0
2000-08-23,38.123,38.203,37.227,38.096,27313030,0
2000-08-24,38.096,39.095,38.009,38.931,43971108,0
2000-08-25,38.931,39.897,38.837,38.895,29230674,0
2000-08-28,39.066,40.422,39.04,39.877,28111069,0
2000-08-29,39.897,41.025,39.782,40.337,40999569,0
2000-08-30,40.309,40.813,40.041,40.557,29459773,0
2000-08-31,40.65,41.826,40.65,41.799,43339511,0
2000-09-01,42.378,42.719,41.773,42.569,33100552,0
2000-09-05,42.462,42.653,41.622,41.852,27788414,0
2000-09-06,42.002,42.175,40.935,41.017,41860486,0
2000-09-07,41.423,42.175,41.136,41.917,31075866,0
2000-09-08,41.735,41.773,39.756,39.782,37611605,0
2000-09-11,39.555,39.877,37.866,38.353,45113340,0
2000-09-12,38.149,39.206,36.338,36.486,53967048,0
2000-09-13,35.742,38.039,35.363,37.6,74124708,0
2000-09-14,39.703,39.811,37.8,39.04,69813818,0
2000-09-15,37.284,38.096,35.85,35.989,133750475,0
2000-09-18,36.217,36.77,34.362,35.153,79420746,0
2000-09-19,35.591,36.659,34.987,36.451,57882615,0
2000-09-20,36.309,37.056,35.62,36.741,40640582,0
2000-09-21,36.512,36.77,34.703,36.283,29545711,0
2000-09-22,34.903,37.122,34.703,37.113,63893797,0
2000-09-25,37.284,37.947,36.201,36.201,37806107,0
2000-09-26,36.451,37.227,36.136,36.512,43514652,0
2000-09-27,36.864,37.2,35.85,36.713,52443420,0
2000-09-28,36.541,37.781,36.026,37.449,45899635,0
2000-09-29,37.396,37.551,35.961,36.201,37905320,0
2000-10-02,36.659,37.743,35.723,36.201,50199642,0
2000-10-03,36.678,37.514,31.603,31.945,105337857,0
2000-10-04,30.335,32.524,27.809,31.311,222836663,0
2000-10-05,31.391,31.998,30.565,31.391,59096861,0
2000-10-06,31.825,32.918,30.742,31.079,58071465,0
2000-10-09,31.079,31.603,29.931,30.684,43846660,0
2000-10-10,30.362,30.905,29.644,29.702,55428885,0
2000-10-11,28.955,30.326,28.497,28.608,77976311,0
2000-10-12,29.335,29.821,28.387,28.955,55362743,0
2000-10-13,28.497,32.865,28.497,32.753,41899429,0
2000-10-16,33.609,34.012,30.684,31.769,39685242,0
2000-10-17,32.865,32.983,30.226,30.97,31934712,0
2000-10-18,29.011,32.524,28.038,30.85,57167251,0
2000-10-19,33.093,33.552,31.834,33.442,42775575,0
2000-10-20,33.212,33.552,32.119,32.402,37068445,0
2000-10-23,31.945,32.402,30.684,31.311,30807388,0
2000-10-24,32.173,33.609,31.712,32.918,39939690,0
2000-10-25,33.552,33.672,31.256,31.603,36293033,0
2000-10-26,31.945,32.983,28.441,31.311,54384777,0
2000-10-27,31.712,32.348,30.335,31.428,38034775,0
2000-10-30,31.027,31.374,28.839,29.068,38536158,0
2000-10-31,29.996,31.945,29.874,30.335,45559682,0
2000-11-01,30.159,30.512,27.917,28.839,68197614,0
2000-11-02,29.821,29.874,25.048,27.173,162936879,0
2000-11-03,28.955,29.185,27.117,27.862,70732281,0
2000-11-06,28.211,28.211,25.278,25.684,82188752,0
2000-11-07,26.079,26.142,24.361,24.416,64128988,0
2000-11-08,25.161,25.278,22.522,22.805,68577380,0
2000-11-09,22.696,25.161,22.116,24.994,73191019,0
2000-11-10,24.304,24.763,22.861,23.386,59411356,0
2000-11-13,23.092,23.78,21.602,22.752,67067350,0
2000-11-14,25.161,26.201,24.361,26.079,84303949,0
2000-11-15,26.485,27.061,25.464,26.539,55104709,0
2000-11-16,26.428,27.401,25.048,25.161,41327008,0
2000-11-17,24.763,26.888,23.21,26.485,64878074,0
2000-11-20,22.348,23.78,22.065,22.752,97669578,0
2000-11-21,22.805,23.551,21.602,21.943,63803833,0
2000-11-22,21.715,22.116,20.279,20.509,58000320,0
2000-11-24,21.428,22.294,21.254,22.171,24417749,0
2000-11-27,23.386,23.726,21.023,21.254,49679546,0
2000-11-28,21.602,21.885,20.453,20.833,46862261,0
2000-11-29,21.318,21.715,20.05,21.023,82031878,0
2000-11-30,19.992,25.389,19.765,24.361,91799047,0
2000-12-01,24.241,25.619,23.441,24.304,52940237,0
2000-12-04,24.13,26.539,24.074,25.915,44286585,0
2000-12-05,27.061,28.955,26.603,28.955,65006548,0
2000-12-06,28.67,29.068,26.945,27.753,45829250,0
2000-12-07,27.23,27.524,25.849,26.022,44702576,0
2000-12-08,27.633,28.147,26.888,27.633,43572420,0
2000-12-11,28.038,29.644,27.577,29.363,54702209,0
2000-12-12,29.296,29.874,27.954,28.267,28808048,0
2000-12-13,29.363,29.416,25.971,26.079,41267833,0
2000-12-14,26.888,27.524,25.048,25.278,49925510,0
2000-12-15,27.061,27.65,25.915,26.255,16480764,0
2000-12-18,27.577,29.821,27.524,29.416,67054622,0
2000-12-19,29.24,30.455,27.687,28.147,63805466,0
2000-12-20,25.793,27.401,25.278,26.201,59222831,0
2000-12-21,25.564,27.809,25.104,27.117,50827434,0
2000-12-22,27.917,29.397,27.577,29.296,38693241,0
2000-12-26,28.955,29.593,27.577,28.441,22403832,0
2000-12-27,27.917,28.553,27.001,28.211,28764317,0
2000-12-28,28.093,28.608,27.917,28.553,27256462,0
2000-12-29,28.38,28.781,26.372,26.713,34436092,0
2001-01-02,27.173,27.346,23.551,24.241,50350963,0
2001-01-03,23.21,29.535,23.21,29.416,83102974,0
2001-01-04,29.011,30.565,28.497,29.931,62645287,0
2001-01-05,29.874,29.931,27.23,27.687,41792713,0
2001-01-08,27.633,27.809,25.335,27.524,44210107,0
2001-01-09,28.147,29.416,27.809,28.955,48760650,0
2001-01-10,28.038,30.684,27.809,30.106,70297144,0
2001-01-11,29.702,31.336,29.644,30.618,55367640,0
2001-01-12,30.391,31.256,29.416,29.702,43767685,0
2001-01-16,30.391,30.684,28.553,29.24,33944498,0
2001-01-17,30.618,31.311,30.106,30.565,57152675,0
2001-01-18,30.896,31.256,30.159,31.079,36719358,0
2001-01-19,31.374,32.173,30.914,31.769,54643356,0
2001-01-22,30.914,30.914,28.801,29.24,62618196,0
2001-01-23,29.363,29.821,28.781,28.937,46270695,0
2001-01-24,29.416,29.436,27.577,27.633,71357353,0
2001-01-25,28.093,28.267,27.117,27.524,66346656,0
2001-01-26,27.23,28.038,26.769,27.917,50631950,0
2001-01-29,27.753,28.608,27.401,27.982,36334810,0
2001-01-30,28.267,28.955,27.687,27.862,46551901,0
2001-01-31,28.093,28.323,26.713,26.769,50199862,0
2001-02-01,26.888,28.211,26.769,27.633,41766061,0
2001-02-02,27.524,27.633,25.455,25.508,42054119,0
2001-02-05,25.278,26.079,24.361,25.278,36459147,0
2001-02-06,25.161,26.201,25.161,25.389,31275157,0
2001-02-07,24.93,26.079,24.361,25.455,46621414,0
2001-02-08,26.142,26.539,24.534,24.93,45447527,0
2001-02-09,23.21,23.616,21.371,21.658,99667823,0
2001-02-12,21.715,22.065,20.682,21.142,56450369,0
2001-02-13,21.777,22.403,20.682,20.738,48425376,0
2001-02-14,21.371,23.037,20.857,22.982,44875106,0
2001-02-15,23.495,24.47,23.156,23.441,50135571,0
2001-02-16,22.065,22.466,21.318,22.065,44202603,0
2001-02-20,22.403,22.634,21.142,21.254,43377912,0
2001-02-21,20.968,22.294,20.279,21.142,62649528,0
2001-02-22,21.619,22.236,20.628,21.482,58824574,0
2001-02-23,21.023,21.318,18.899,20.223,79263980,0
2001-02-26,20.564,21.371,19.819,21.318,48791328,0
2001-02-27,20.628,20.857,19.819,19.937,45233654,0
2001-02-28,20.106,20.223,17.291,17.465,67839715,0
2001-03-01,17.465,19.765,17.234,19.644,83513631,0
2001-03-02,14.938,16.491,14.48,15.508,15638339,0
2001-03-05,15.912,15.968,15.341,15.626,56070602,0
2001-03-06,16.318,16.545,15.968,16.198,62499732,0
2001-03-07,16.832,17.234,16.374,17.118,57100462,0
2001-03-08,16.904,17.007,15.912,16.088,43875928,0
2001-03-09,15.738,15.801,14.819,15.048,63546667,0
2001-03-12,14.708,15.048,13.845,13.963,72702466,0
2001-03-13,14.653,15.626,14.137,15.573,63073892,0
2001-03-14,14.938,15.397,14.303,14.763,57489360,0
2001-03-15,15.168,15.278,13.328,13.504,84672609,0
2001-03-16,13.045,13.45,12.41,12.925,97171555,0
2001-03-19,13.221,14.422,13.045,14.193,54873542,0
2001-03-20,14.598,14.763,13.154,13.221,71294258,0
2001-03-21,13.561,14.708,13.098,13.561,54997015,0
2001-03-22,14.019,14.366,13.221,14.25,69580258,0
2001-03-23,14.993,15.224,14.403,14.598,78397187,0
2001-03-26,15.168,15.241,14.359,14.422,37413617,0
2001-03-27,14.763,15.425,14.763,15.306,47793779,0
2001-03-28,14.882,14.9,13.698,13.879,50507069,0
2001-03-29,13.744,14.25,12.915,13.344,59008528,0
2001-03-30,13.611,14.213,13.328,13.771,40073707,0
2001-04-02,13.927,14.737,13.808,14.083,42462061,0
2001-04-03,13.771,14.019,12.088,12.182,77822810,0
2001-04-04,12.344,12.933,11.949,12.556,53518315,0
2001-04-05,13.561,13.779,12.869,13.551,48162883,0
2001-04-06,13.344,13.354,12.392,12.742,47409335,0
2001-04-09,12.962,13.054,12.532,12.915,31434200,0
2001-04-10,13.302,14.222,13.098,13.761,52464416,0
2001-04-11,14.34,14.461,13.799,14.276,72617724,0
2001-04-12,14.203,14.708,14.101,14.543,50246421,0
2001-04-16,14.708,15.36,14.34,14.67,47626904,0
2001-04-17,14.222,15.306,14.165,14.91,44115467,0
2001-04-18,15.949,17.651,15.949,16.472,103816407,0
2001-04-19,18.017,18.882,17.759,18.679,112091598,0
2001-04-20,18.927,19.156,17.759,18.157,65778368,0
2001-04-23,16.852,17.007,15.553,15.767,66351988,0
2001-04-24,15.536,16.621,15.369,15.598,57783840,0
2001-04-25,15.728,16.161,15.306,15.858,46722800,0
2001-04-26,16.694,16.776,15.445,15.536,49574028,0
2001-04-27,16.005,16.06,15.325,15.767,49544109,0
2001-04-30,16.336,16.435,14.588,14.856,101092560,0
2001-05-01,15.002,15.039,14.267,14.747,69562529,0
2001-05-02,15.49,15.84,14.708,15.782,71547070,0
2001-05-03,15.461,15.782,14.9,15.121,55004413,0
2001-05-04,14.836,15.811,14.67,15.711,52375102,0
2001-05-07,15.757,15.811,15.178,15.508,50048977,0
2001-05-08,15.858,15.875,15.206,15.664,37360965,0
2001-05-09,15.316,16.132,15.131,15.683,44986175,0
2001-05-10,15.875,16.069,15.058,15.067,44056615,0
2001-05-11,15.058,15.186,14.579,14.617,37222702,0
2001-05-14,14.782,15.158,14.708,14.747,29455203,0
2001-05-15,14.9,15.168,14.412,14.644,41908568,0
2001-05-16,14.451,15.093,14.203,15.076,67085956,0
2001-05-17,15.093,15.435,14.661,14.819,48204109,0
2001-05-18,14.717,15.029,14.598,14.966,32398788,0
2001-05-21,14.957,16.739,14.882,16.64,74853011,0
2001-05-22,16.869,17.026,16.05,16.161,66405726,0
2001-05-23,15.821,15.866,15.397,15.471,45197544,0
2001-05-24,15.499,15.995,15.002,15.903,33378169,0
2001-05-25,15.598,15.767,15.093,15.178,30048073,0
2001-05-29,15.048,15.103,14.193,14.35,48791544,0
2001-05-30,14.12,14.708,13.283,13.336,66225905,0
2001-05-31,13.468,14.608,13.422,14.064,84688278,0
2001-06-01,14.25,14.698,14.028,14.579,42372749,0
2001-06-04,15.196,15.206,14.644,14.763,37355093,0
2001-06-05,14.819,15.592,14.792,15.406,40823773,0
2001-06-06,15.573,15.849,15.445,15.626,47342322,0
2001-06-07,15.499,15.995,15.269,15.93,36611660,0
2001-06-08,15.884,16.088,15.553,15.636,23252018,0
2001-06-11,15.626,15.636,14.727,14.882,28452323,0
2001-06-12,14.717,15.039,14.101,14.836,38355579,0
2001-06-13,15.029,15.121,14.101,14.25,37233143,0
2001-06-14,14.12,14.128,13.514,13.65,48981044,0
2001-06-15,13.561,14.25,13.477,13.789,64788872,0
2001-06-18,14.001,14.064,13.44,13.64,54405989,0
2001-06-19,15.673,15.702,15.113,15.406,19829242,0
2001-06-20,15.186,16.336,15.113,16.106,70533971,0
2001-06-21,16.05,16.584,15.903,16.454,46655029,0
2001-06-22,16.365,16.519,16.014,16.069,32348310,0
2001-06-25,16.224,16.383,16.097,16.336,33288203,0
2001-06-26,15.949,17.052,15.636,16.948,63131984,0
2001-06-27,17.062,17.32,16.27,16.584,61782085,0
2001-06-28,16.904,18.045,16.814,17.632,78845060,0
2001-06-29,17.641,18.404,16.365,17.465,65271327,0
2001-07-02,17.688,18.384,17.53,17.999,31985514,0
2001-07-03,17.825,18.384,17.263,18.173,23973910,0
2001-07-05,17.817,18.302,17.375,17.402,31577471,0
2001-07-06,17.127,17.421,16.584,16.739,31113722,0
2001-07-09,16.711,17.769,16.64,17.384,35640766,0
2001-07-10,17.548,17.888,16.141,16.169,41157522,0
2001-07-11,16.151,16.64,16.05,16.545,38529086,0
2001-07-12,17.402,18.32,16.73,18.072,49612972,0
2001-07-13,17.704,18.292,17.558,17.963,33733131,0
2001-07-16,17.751,18.183,17.016,17.189,29492300,0
2001-07-17,17.026,17.999,16.968,17.925,32754620,0
2001-07-18,17.32,17.842,17.081,17.263,29808207,0
2001-07-19,17.502,18.099,17.062,17.622,35829833,0
2001-07-20,17.482,17.614,17.189,17.53,27582707,0
2001-07-23,17.585,17.741,16.64,16.666,28060048,0
2001-07-24,16.739,17.189,16.435,16.739,35915008,0
2001-07-25,16.904,17.779,16.824,17.704,39664356,0
2001-07-26,17.539,17.971,17.17,17.842,39305802,0
2001-07-27,17.595,18.384,17.234,17.52,30473747,0
2001-07-30,17.53,17.632,16.958,17.162,27424643,0
2001-07-31,17.101,17.429,16.584,16.621,47573707,0
2001-08-01,16.877,17.32,16.64,16.842,40393753,0
2001-08-02,17.162,17.329,16.527,16.832,36366898,0
2001-08-03,16.842,16.86,16.454,16.545,31113288,0
2001-08-06,16.251,16.555,15.912,16.05,27002561,0
2001-08-07,15.995,16.032,15.636,15.849,36848160,0
2001-08-08,15.664,16.178,14.846,14.985,51394634,0
2001-08-09,15.002,15.093,14.57,14.698,50435704,0
2001-08-10,14.507,14.634,13.789,13.936,66950081,0
2001-08-13,13.826,14.625,13.578,14.422,51396266,0
2001-08-14,14.644,15.002,14.213,14.294,40309116,0
2001-08-15,14.35,14.543,13.752,13.799,36377993,0
2001-08-16,13.62,14.11,13.487,14.073,41418388,0
2001-08-17,13.698,13.87,13.45,13.533,28172857,0
2001-08-20,13.514,13.716,13.255,13.611,27531035,0
2001-08-21,13.669,14.019,12.942,12.99,31394605,0
2001-08-22,13.221,13.586,12.887,13.46,31388400,0
2001-08-23,13.344,13.817,12.869,12.878,34223856,0
2001-08-24,13.246,14.054,12.971,13.963,36606657,0
2001-08-27,13.908,14.046,13.561,13.726,25823997,0
2001-08-28,13.735,13.789,12.85,12.878,39810343,0
2001-08-29,13.054,13.062,12.172,12.273,47770719,0
2001-08-30,12.024,12.317,10.865,11.03,83028236,0
2001-08-31,11.122,11.795,11.067,11.225,42019854,0
2001-09-04,11.518,11.978,11.04,11.105,49376256,0
2001-09-05,11.262,11.528,10.682,11.095,63313979,0
2001-09-06,10.865,11.076,9.976,10.036,81467186,0
2001-09-07,9.985,10.396,9.701,10.177,52392834,0
2001-09-10,10.013,10.59,9.976,10.534,58619734,0
2001-09-17,9.4599,10.387,9.4134,10.119,69264133,0
2001-09-18,10.063,10.692,9.834,10.462,84537505,0
2001-09-19,10.323,10.6,9.4311,10.294,73148046,0
2001-09-20,9.92,10.609,9.873,10.396,62246266,0
2001-09-21,9.3678,10.205,9.3395,9.892,87206407,0
2001-09-24,10.387,11.711,10.342,11.51,83238621,0
2001-09-25,11.636,12.006,11.17,11.262,62381810,0
2001-09-26,11.481,11.528,10.959,11.216,42470872,0
2001-09-27,11.002,11.325,10.819,11.067,45257266,0
2001-09-28,11.188,11.711,11.095,11.565,48164298,0
2001-10-01,11.464,11.673,11.198,11.565,32854703,0
2001-10-02,11.51,11.804,11.342,11.583,45997430,0
2001-10-03,11.371,13.017,11.243,12.556,77243873,0
2001-10-04,12.962,13.412,12.512,12.676,62548899,0
2001-10-05,12.419,13.255,12.29,13.054,42914597,0
2001-10-08,12.695,13.239,12.532,12.78,33682003,0
2001-10-09,12.887,12.915,12.334,12.592,31110567,0
2001-10-10,12.41,13.283,12.298,13.135,42238836,0
2001-10-11,13.354,13.789,13.328,13.761,54030140,0
2001-10-12,13.383,13.744,13.054,13.735,45298056,0
2001-10-15,13.302,13.551,13.062,13.274,54146540,0
2001-10-16,13.374,13.771,13.23,13.735,35595294,0
2001-10-17,14.037,14.11,12.532,12.556,58930967,0
2001-10-18,12.6,13.292,12.494,13.107,44378180,0
2001-10-19,12.942,13.432,12.733,13.364,38643637,0
2001-10-22,13.164,13.779,13.062,13.744,26204738,0
2001-10-23,13.826,14.232,13.601,13.799,42178568,0
2001-10-24,13.468,13.853,13.264,13.477,64399968,0
2001-10-25,12.6,12.887,12.19,12.822,90166635,0
2001-10-26,12.6,12.942,12.317,12.485,50708100,0
2001-10-29,12.334,12.344,12.144,12.317,42926460,0
2001-10-30,12.255,12.705,12.043,12.41,43087458,0
2001-10-31,12.752,13.035,12.383,12.467,39626170,0
2001-11-01,12.494,13.071,12.334,13.027,40247218,0
2001-11-02,12.971,13.374,12.78,13.283,33497940,0
2001-11-05,13.62,13.927,13.422,13.752,41625948,0
2001-11-06,13.496,14.054,13.274,13.993,37747473,0
2001-11-07,13.845,14.653,13.789,14.322,47911047,0
2001-11-08,14.366,14.966,13.993,14.203,50796975,0
2001-11-09,14.128,14.422,13.954,14.137,32380514,0
2001-11-12,14.019,14.276,13.46,14.156,30322756,0
2001-11-13,13.908,14.037,13.126,13.344,97777698,0
2001-11-14,13.63,13.853,13.054,13.716,57470652,0
2001-11-15,13.496,14.019,13.328,13.592,45014783,0
2001-11-16,13.659,13.659,13.212,13.374,44174426,0
2001-11-19,13.62,13.836,13.328,13.669,33127747,0
2001-11-20,13.601,13.954,13.364,13.383,43561537,0
2001-11-21,13.328,13.533,12.841,12.942,36785932,0
2001-11-23,12.999,13.283,12.942,13.246,11799031,0
2001-11-26,13.364,13.592,13.283,13.551,35507615,0
2001-11-27,13.393,13.716,13.08,13.255,39183860,0
2001-11-28,13.164,13.679,12.933,12.98,32697071,0
2001-11-29,13.164,13.328,12.869,13.045,40035852,0
2001-11-30,13.246,13.586,12.574,12.897,80571458,0
2001-12-03,12.705,13.117,12.549,12.592,45786057,0
2001-12-04,12.752,12.78,12.245,12.686,51932572,0
2001-12-05,13.328,14.137,13.328,14.128,9620742,0
2001-12-06,14.35,14.737,14.25,14.617,72825283,0
2001-12-07,14.47,14.661,14.294,14.625,46193131,0
2001-12-10,14.376,14.727,14.019,14.175,39029061,0
2001-12-11,14.441,14.49,13.879,13.889,44672660,0
2001-12-12,14.046,14.203,13.561,13.879,48881509,0
2001-12-13,13.551,14.019,13.23,13.487,55853034,0
2001-12-14,13.468,13.514,13.154,13.393,59111874,0
2001-12-17,13.283,13.789,13.239,13.592,35387191,0
2001-12-18,13.789,14.064,13.707,13.836,43859499,0
2001-12-19,13.611,14.156,13.586,13.716,64255068,0
2001-12-20,13.65,13.707,13.239,13.319,48162229,0
2001-12-21,13.592,13.735,13.193,13.221,63517512,0
2001-12-24,13.246,13.46,13.08,13.184,13872885,0
2001-12-26,13.107,13.514,12.942,12.952,29153764,0
2001-12-27,12.962,13.098,12.752,12.86,34002803,0
2001-12-28,12.925,13.202,12.878,12.925,26781731,0
2001-12-31,12.962,13.08,12.686,12.695,32433379,0
2002-01-02,12.85,12.925,12.686,12.85,46190848,0
2002-01-03,13.008,14.101,12.962,14.054,84215065,0
2002-01-04,14.303,14.608,14.019,14.203,46732373,0
2002-01-07,14.412,14.49,14.037,14.241,36629831,0
2002-01-08,14.156,14.717,14.156,14.48,43456019,0
2002-01-09,14.976,15.858,14.919,15.378,114049491,0
2002-01-10,15.306,15.655,15.039,15.341,46353694,0
2002-01-11,15.341,15.499,14.882,14.957,45159252,0
2002-01-14,14.772,15.332,14.737,15.067,39808711,0
2002-01-15,15.148,15.626,15.076,15.617,45837519,0
2002-01-16,15.306,15.664,15.178,15.241,41880177,0
2002-01-17,15.563,16.088,15.435,15.83,54029708,0
2002-01-18,15.397,15.508,15.113,15.148,48465627,0
2002-01-22,15.332,15.598,14.634,14.653,46032239,0
2002-01-23,14.754,15.582,14.552,15.397,49369949,0
2002-01-24,15.738,16.022,15.655,15.858,50838528,0
2002-01-25,15.598,16.014,15.325,15.341,44811142,0
2002-01-28,15.553,15.757,15.397,15.536,29911769,0
2002-01-29,15.454,15.719,14.976,15.168,46630008,0
2002-01-30,15.139,15.351,14.543,15.278,51044134,0
2002-01-31,15.626,15.93,15.306,15.866,56947403,0
2002-02-01,15.425,15.655,15.011,15.067,55134081,0
2002-02-04,15.113,15.297,14.625,14.819,43997109,0
2002-02-05,14.678,14.948,14.507,14.533,43607011,0
2002-02-06,14.792,14.863,14.386,14.747,43332219,0
2002-02-07,14.617,15.139,14.47,14.634,37385768,0
2002-02-08,14.698,14.9,14.12,14.873,38888292,0
2002-02-11,14.763,15.076,14.644,15.029,29856400,0
2002-02-12,14.873,15.26,14.708,14.873,30135429,0
2002-02-13,15.058,15.085,14.747,14.819,26982873,0
2002-02-14,14.882,15.499,14.782,15.002,34750260,0
2002-02-15,15.048,15.113,14.165,14.241,38448372,0
2002-02-19,14.092,14.34,13.336,13.592,50403831,0
2002-02-20,13.889,14.48,13.744,14.259,46404171,0
2002-02-21,14.267,14.524,14.01,14.028,38772983,0
2002-02-22,14.054,14.422,13.533,14.25,34478189,0
2002-02-25,14.322,15.121,14.267,15.02,44907523,0
2002-02-26,15.011,15.461,14.957,15.196,45206243,0
2002-02-27,15.369,15.526,14.698,15.048,43820664,0
2002-02-28,15.067,15.582,15.058,15.278,53226227,0
2002-03-01,15.316,15.316,14.294,14.698,84443516,0
2002-03-04,12.822,12.915,11.905,12.565,112905302,0
2002-03-05,12.841,12.999,12.565,12.733,79404534,0
2002-03-06,12.686,13.062,12.532,12.999,51699662,0
2002-03-07,13.302,13.354,12.61,12.869,42155832,0
2002-03-08,13.255,13.374,12.962,13.054,46318666,0
2002-03-11,13.008,13.561,13.008,13.328,34463722,0
2002-03-12,13.23,13.45,13.089,13.274,32757666,0
2002-03-13,13.174,13.246,12.742,12.77,36279982,0
2002-03-14,12.831,12.942,12.298,12.353,50287324,0
2002-03-15,11.859,11.887,11.575,11.583,17747009,0
2002-03-18,11.795,11.958,11.464,11.583,61900006,0
2002-03-19,11.711,11.978,11.673,11.776,40462178,0
2002-03-20,11.636,11.996,11.51,11.528,38938005,0
2002-03-21,11.629,12.182,11.436,12.088,53603818,0
2002-03-22,12.19,12.41,11.739,11.813,44106876,0
2002-03-25,11.877,11.949,11.49,11.51,33416025,0
2002-03-26,11.5,11.949,11.454,11.683,40977160,0
2002-03-27,11.701,11.786,11.537,11.61,30542390,0
2002-03-28,11.721,11.85,11.575,11.767,26759210,0
2002-04-01,11.583,11.85,11.49,11.804,31177797,0
2002-04-02,11.556,11.683,11.464,11.518,31005811,0
2002-04-03,11.537,11.692,11.325,11.474,31691146,0
2002-04-04,11.361,11.575,11.067,11.233,34102453,0
2002-04-05,11.342,11.518,11.058,11.15,27338812,0
2002-04-08,10.994,11.371,10.819,11.342,31716495,0
2002-04-09,11.333,11.381,10.875,11.012,39383912,0
2002-04-10,10.959,11.105,9.985,10.617,65871816,0
2002-04-11,10.416,10.517,10.029,10.054,45395421,0
2002-04-12,10.196,10.664,10.036,10.58,49782348,0
2002-04-15,10.673,10.828,10.377,10.387,37406544,0
2002-04-16,10.745,11.289,10.609,11.086,32053614,0
2002-04-17,11.04,11.17,10.737,10.828,35526436,0
2002-04-18,10.893,11.076,10.654,10.71,34897336,0
2002-04-19,10.922,11.122,10.799,10.967,29012887,0
2002-04-22,10.799,10.856,10.416,10.507,45283914,0
2002-04-23,10.517,10.534,10.003,10.223,57093495,0
2002-04-24,10.148,10.233,9.653,9.653,62098318,0
2002-04-25,9.653,10.029,9.607,9.653,48578658,0
2002-04-26,9.826,9.959,9.2858,9.3131,43067119,0
2002-04-29,9.3955,9.607,9.3131,9.587,46176924,0
2002-04-30,9.4946,9.626,9.1912,9.2288,75125517,0
2002-05-01,9.127,9.1912,8.1629,8.6869,117730634,0
2002-05-02,8.5858,8.742,7.4918,7.8596,138160461,0
2002-05-03,7.777,7.8503,7.2071,7.7494,119672209,0
2002-05-06,7.5837,7.8229,7.4918,7.5564,69643462,0
2002-05-07,7.5837,7.7585,6.8947,7.5837,108942307,0
2002-05-08,7.9976,8.4386,7.832,8.4112,70421919,0
2002-05-09,8.3099,8.3376,7.731,7.7954,48230546,0
2002-05-10,7.8137,7.9332,7.3541,7.3633,56121076,0
2002-05-13,7.5379,7.8688,7.4275,7.7861,51273015,0
2002-05-14,8.1907,8.3194,7.8781,8.0988,75597529,0
2002-05-15,7.9516,8.9352,7.8596,8.448,91526873,0
2002-05-16,8.5216,8.8799,8.448,8.8068,47970770,0
2002-05-17,8.9812,9.1912,8.6227,8.7879,50660124,0
2002-05-20,8.6227,8.6869,7.9056,8.3744,39577764,0
2002-05-21,8.4295,8.641,8.0345,8.1356,45702842,0
2002-05-22,8.0156,8.1996,7.7585,8.0895,64951720,0
2002-05-23,8.2919,8.6503,8.0895,8.3651,47788556,0
2002-05-24,8.4572,8.4937,8.0801,8.1356,31379480,0
2002-05-28,8.3194,8.3284,7.8781,8.218,32982409,0
2002-05-29,8.1262,8.218,7.7219,7.7219,40341321,0
2002-05-30,7.6757,8.0708,7.5837,7.7402,49523223,0
2002-05-31,7.7954,7.832,7.2071,7.2805,57176280,0
2002-06-03,7.1701,7.5288,6.683,6.7288,94259302,0
2002-06-04,6.8668,7.4185,6.6647,7.1885,87811029,0
2002-06-05,7.2345,7.97,6.977,7.9608,66212962,0
2002-06-06,7.7678,7.8043,7.4092,7.4918,64384524,0
2002-06-07,7.2896,8.0252,7.2345,7.6849,58760503,0
2002-06-10,7.7402,7.7494,7.4275,7.4826,41543926,0
2002-06-11,7.6204,7.7954,7.3266,7.3813,43083759,0
2002-06-12,7.2714,7.63,7.1058,7.593,66735780,0
2002-06-13,7.5379,7.7402,7.4275,7.593,49358744,0
2002-06-14,7.4738,7.9056,7.2989,7.8781,48998668,0
2002-06-17,7.9976,8.6227,7.97,8.4572,79822592,0
2002-06-18,8.3099,8.4017,7.9976,8.2547,92769615,0
2002-06-19,8.6776,8.7514,7.8411,8.0895,121689821,0
2002-06-20,7.9516,8.0895,7.6943,7.777,61806018,0
2002-06-21,7.6204,7.97,7.4275,7.4645,68262342,0
2002-06-24,7.3813,8.0619,7.2896,7.9147,64775491,0
2002-06-25,8.0069,8.1446,7.6479,7.9976,62007807,0
2002-06-26,7.5379,8.7331,7.4918,8.4295,83312593,0
2002-06-27,8.5953,8.9166,8.3744,8.8985,87218052,0
2002-06-28,8.7331,9.1175,8.5953,8.7053,54569926,0
2002-07-01,8.5491,8.6134,8.2088,8.2733,46181167,0
2002-07-02,8.1629,8.2733,7.9147,7.9794,52550898,0
2002-07-03,7.8875,8.8525,7.8503,8.779,54378250,0
2002-07-05,9.0087,9.2384,8.9716,9.1749,26117388,0
2002-07-08,8.9716,9.2667,8.4937,8.5582,51290855,0
2002-07-09,8.6776,9.1003,8.5858,8.641,51146826,0
2002-07-10,8.7606,8.8617,8.2274,8.2547,58357785,0
2002-07-11,8.1537,8.7606,8.0069,8.6592,79489820,0
2002-07-12,8.7879,9.0365,8.6592,8.8985,54445587,0
2002-07-15,8.7147,9.3492,8.641,9.3307,68151164,0
2002-07-16,9.1553,9.635,9.0823,9.1844,86046233,0
2002-07-17,9.587,9.701,9.1912,9.626,78880739,0
2002-07-18,9.4499,9.4756,9.1465,9.2384,74435713,0
2002-07-19,9.0087,9.2473,8.7237,8.9352,64949545,0
2002-07-22,8.742,8.8707,8.4295,8.4847,67486277,0
2002-07-23,8.6041,8.7606,8.0527,8.0895,72400048,0
2002-07-24,7.8137,8.7053,7.6849,8.641,75795078,0
2002-07-25,8.4112,8.5216,8.0527,8.2824,67692531,0
2002-07-26,8.2824,8.5953,8.1078,8.5766,48189318,0
2002-07-29,8.7331,8.9628,8.5582,8.779,53922663,0
2002-07-30,8.7606,9.1912,8.6776,9.0732,55566281,0
2002-07-31,8.9077,9.201,8.8068,9.201,47202321,0
2002-08-01,9.127,9.2288,8.7147,8.889,51195341,0
2002-08-02,8.7606,8.8799,8.3194,8.6503,55301608,0
2002-08-05,8.5491,8.7237,8.2733,8.2824,43933259,0
2002-08-06,8.4755,8.8432,8.3651,8.5766,55410827,0
2002-08-07,8.8799,9.0365,8.4572,8.7514,55967693,0
2002-08-08,8.7237,9.2384,8.6503,9.201,49796599,0
2002-08-09,9.0365,9.4946,8.9903,9.0181,52530228,0
2002-08-12,8.889,9.2103,8.889,8.9442,36054691,0
2002-08-13,8.8339,8.9166,8.3284,8.3559,59030829,0
2002-08-14,8.4847,9.2755,8.448,9.2384,58827189,0
2002-08-15,9.2954,9.441,9.0552,9.3033,60971536,0
2002-08-16,9.1175,9.607,9.0823,9.552,49642233,0
2002-08-19,9.578,10.242,9.4756,10.045,61167345,0
2002-08-20,9.834,10.11,9.691,9.892,41101394,0
2002-08-21,10.063,10.167,9.701,9.892,48985396,0
2002-08-22,9.994,10.294,9.742,10.287,45744834,0
2002-08-23,10.129,10.313,9.726,9.92,32154133,0
2002-08-26,9.91,9.976,9.4311,9.717,38626012,0
2002-08-27,9.854,9.949,9.2858,9.3307,39594298,0
2002-08-28,9.3131,9.578,9.0552,9.1096,36392898,0
2002-08-29,8.9992,9.3131,8.8707,9.1553,43170894,0
2002-08-30,8.9992,9.1175,8.7514,8.8157,37852124,0
2002-09-03,8.742,8.7972,8.2733,8.3284,47476240,0
2002-09-04,8.4386,8.9077,8.4112,8.8248,47281622,0
2002-09-05,8.6869,8.7053,8.3744,8.3836,48726493,0
2002-09-06,8.7053,9.0181,8.6503,8.8525,42423116,0
2002-09-09,8.8432,9.0823,8.641,8.9903,42793522,0
2002-09-10,8.9812,9.1648,8.6961,8.9903,43870266,0
2002-09-11,9.0636,9.3766,8.9812,9.0087,37436135,0
2002-09-12,8.9077,8.9716,8.6686,8.7147,35941230,0
2002-09-13,8.7237,9.0636,8.6686,8.9442,39389133,0
2002-09-16,8.9258,8.9628,8.3194,8.5305,57024530,0
2002-09-17,8.641,8.6592,8.0708,8.3008,87573442,0
2002-09-18,7.5655,7.8503,7.1795,7.6479,133285864,0
2002-09-19,7.3908,7.5469,7.3081,7.4552,52129688,0
2002-09-20,7.5195,7.6115,7.3172,7.3448,75904960,0
2002-09-23,7.2162,7.3172,6.8852,7.0232,59630663,0
2002-09-24,6.8025,7.5195,6.7106,7.3541,84283384,0
2002-09-25,7.4645,7.9056,7.3172,7.8875,69309604,0
2002-09-26,7.97,8.0156,7.5288,7.6204,63216182,0
2002-09-27,7.4645,7.9424,7.4368,7.7219,51403228,0
2002-09-30,7.5013,7.6115,6.7106,7.2254,53379723,0
2002-10-01,7.1978,7.8875,7.1518,7.8503,59568440,0
2002-10-02,7.6023,7.8596,7.5288,7.639,48906311,0
2002-10-03,7.5655,7.8875,7.4826,7.6575,53260168,0
2002-10-04,7.777,7.8875,7.5379,7.5379,48933074,0
2002-10-07,7.4645,7.5746,7.0324,7.0782,54998319,0
2002-10-08,7.1978,7.5655,7.1609,7.4185,52912820,0
2002-10-09,7.2714,7.5837,7.1701,7.4185,60274228,0
2002-10-10,7.4275,7.8875,7.3725,7.8229,42807666,0
2002-10-11,7.9147,8.3376,7.8229,8.3194,53250706,0
2002-10-14,8.1262,8.5491,8.0345,8.5032,35146668,0
2002-10-15,8.8432,9.0459,8.5953,8.9077,57548431,0
2002-10-16,8.4755,8.8157,8.4755,8.5676,44819516,0
2002-10-17,9.1749,9.2571,8.9442,9.0732,57506764,0
2002-10-18,8.779,8.889,8.4847,8.7237,59680051,0
2002-10-21,8.6134,8.9992,8.5216,8.8617,51729363,0
2002-10-22,8.6316,9.1465,8.5766,9.0909,50326158,0
2002-10-23,8.9903,9.1912,8.8617,9.1553,54961660,0
2002-10-24,9.1844,9.3678,9.027,9.0636,60822610,0
2002-10-25,9.1365,9.4756,9.1096,9.4311,49223415,0
2002-10-28,9.542,9.578,9.1465,9.2571,44488049,0
2002-10-29,9.201,9.4599,8.889,9.1553,47050784,0
2002-10-30,9.1844,9.3033,9.027,9.201,55197285,0
2002-10-31,9.1648,9.4222,9.0087,9.3678,58080492,0
2002-11-01,9.2288,9.441,8.8985,9.3131,48154832,0
2002-11-04,9.568,9.635,9.1096,9.4134,66458595,0
2002-11-05,9.2755,9.4311,9.1844,9.3395,44441278,0
2002-11-06,9.4756,9.568,9.2571,9.523,57628169,0
2002-11-07,9.3131,9.4134,9.1912,9.3766,45391066,0
2002-11-08,9.2667,9.2667,8.7695,8.779,60310999,0
2002-11-11,8.4661,8.7331,8.2457,8.3194,52966452,0
2002-11-12,8.5125,8.9716,8.3928,8.7331,57319985,0
2002-11-13,8.6134,8.9535,8.6041,8.8432,50838856,0
2002-11-14,9.0181,9.559,8.9992,9.514,51662568,0
2002-11-15,9.3395,9.91,9.2954,9.844,61305717,0
2002-11-18,10.003,10.11,9.4222,9.4222,45934663,0
2002-11-19,9.4134,9.742,9.2384,9.532,42376228,0
2002-11-20,9.523,9.91,9.4222,9.873,52600721,0
2002-11-21,9.966,10.571,9.949,10.534,64760476,0
2002-11-22,10.205,10.71,10.129,10.645,51642010,0
2002-11-25,10.664,11.03,10.59,10.951,49814440,0
2002-11-26,10.856,11.105,10.617,10.692,63696138,0
2002-11-27,10.932,11.225,10.932,11.03,51772548,0
2002-11-29,11.058,11.262,10.984,11.17,17748206,0
2002-12-02,11.361,11.701,10.865,10.941,50136111,0
2002-12-03,10.865,10.975,10.342,10.453,50172446,0
2002-12-04,10.148,10.433,9.873,10.158,49251809,0
2002-12-05,10.387,10.416,9.788,9.826,42335761,0
2002-12-06,9.691,10.654,9.607,10.367,52096289,0
2002-12-09,10.223,10.377,9.662,9.682,44912421,0
2002-12-10,9.901,10.139,9.77,9.834,38195990,0
2002-12-11,9.834,10.525,9.752,10.387,45931397,0
2002-12-12,10.543,10.617,10.148,10.471,34202535,0
2002-12-13,10.367,10.406,9.77,9.788,53506675,0
2002-12-16,10.063,10.453,9.939,10.387,39302216,0
2002-12-17,10.304,10.552,9.985,10.129,41472452,0
2002-12-18,9.929,10.013,9.568,9.77,63574517,0
2002-12-19,10.167,10.637,9.929,10.11,105405521,0
2002-12-20,10.367,10.453,9.701,9.873,76472377,0
2002-12-23,9.91,10.251,9.761,10.167,35818844,0
2002-12-24,10.019,10.251,9.976,10.101,9866374,0
2002-12-26,10.11,10.323,9.91,9.959,20725944,0
2002-12-27,9.939,10.177,9.882,9.92,26931090,0
2002-12-30,9.994,10.129,9.864,10.054,32170448,0
2002-12-31,10.003,10.082,9.91,9.929,28402503,0
2003-01-02,10.054,10.342,9.92,10.304,34795294,0
2003-01-03,10.287,10.673,10.223,10.627,33529709,0
2003-01-06,10.609,11.132,10.609,10.994,49216996,0
2003-01-07,10.932,11.767,10.809,11.663,78800023,0
2003-01-08,11.556,11.629,11.095,11.14,58254546,0
2003-01-09,11.454,12.116,11.399,11.958,77310336,0
2003-01-10,11.636,12.182,11.481,12.015,56501385,0
2003-01-13,12.226,12.281,11.795,11.887,44074239,0
2003-01-14,11.84,12.134,11.767,12.051,42685395,0
2003-01-15,12.088,12.172,11.454,11.518,45303170,0
2003-01-16,11.5,11.767,11.122,11.188,54316244,0
2003-01-17,10.737,10.792,10.498,10.517,59939066,0
2003-01-21,10.654,10.959,10.543,10.637,39449726,0
2003-01-22,10.654,11.16,10.525,10.682,49111368,0
2003-01-23,11.076,11.575,10.932,11.454,50416556,0
2003-01-24,11.407,11.436,10.728,10.819,49458062,0
2003-01-27,10.847,11.086,10.664,10.967,47867098,0
2003-01-28,11.17,11.178,10.765,11.002,39387607,0
2003-01-29,10.828,11.198,10.617,11.049,39353451,0
2003-01-30,11.105,11.474,10.745,10.799,41425567,0
2003-01-31,10.654,11.198,10.571,11.058,52207905,0
2003-02-03,11.04,11.16,10.932,11.04,32973711,0
2003-02-04,10.903,11.15,10.59,10.782,51937795,0
2003-02-05,10.922,11.067,10.571,10.59,44846602,0
2003-02-06,10.58,10.773,10.416,10.6,42412346,0
2003-02-07,10.792,10.941,10.351,10.425,47497561,0
2003-02-10,10.488,10.847,10.462,10.799,36650607,0
2003-02-11,10.884,11.16,10.773,10.951,50032331,0
2003-02-12,10.875,10.984,10.562,10.571,43012401,0
2003-02-13,10.627,10.745,10.433,10.609,37476604,0
2003-02-14,10.627,10.959,10.433,10.755,45024249,0
2003-02-18,10.941,11.436,10.837,11.417,43844702,0
2003-02-19,11.333,11.361,11.14,11.325,37752479,0
2003-02-20,11.389,11.464,11.243,11.315,33789372,0
2003-02-21,11.198,11.436,10.913,11.389,48022877,0
2003-02-24,11.207,11.445,10.856,10.865,49697386,0
2003-02-25,10.692,11.04,10.543,10.975,51031731,0
2003-02-26,10.951,11.122,10.728,10.765,44170950,0
2003-02-27,10.951,11.113,10.782,10.932,39951980,0
2003-02-28,10.922,11.16,10.875,10.994,38499171,0
2003-03-03,11.216,11.216,10.701,10.745,37248701,0
2003-03-04,10.792,10.903,10.617,10.692,40611211,0
2003-03-05,10.462,10.488,10.101,10.268,70092740,0
2003-03-06,10.277,10.433,10.129,10.261,42776120,0
2003-03-07,10.054,10.387,9.966,10.167,47883199,0
2003-03-10,9.949,10.11,9.806,9.892,33053555,0
2003-03-11,9.939,10.073,9.788,9.816,39218669,0
2003-03-12,9.788,10.167,9.78,10.11,45080923,0
2003-03-13,10.396,10.975,10.287,10.967,62773761,0
2003-03-14,10.932,11.076,10.71,10.975,55949198,0
2003-03-17,10.765,11.445,10.664,11.342,61046707,0
2003-03-18,11.371,11.445,11.086,11.262,61505448,0
2003-03-19,10.71,10.875,10.205,10.396,134234563,0
2003-03-20,10.507,10.664,10.215,10.571,60582853,0
2003-03-21,10.737,10.875,10.358,10.433,71135869,0
2003-03-24,10.313,10.387,10.101,10.139,45776270,0
2003-03-25,10.287,10.562,10.167,10.387,45285544,0
2003-03-26,10.498,10.645,10.342,10.517,41708622,0
2003-03-27,10.387,10.58,10.323,10.443,32397700,0
2003-03-28,10.342,10.471,10.205,10.205,30194608,0
2003-03-31,9.959,10.196,9.949,9.966,48659264,0
2003-04-01,10.003,10.029,9.788,9.892,54884533,0
2003-04-02,10.167,10.627,10.019,10.534,52500745,0
2003-04-03,10.865,10.903,10.609,10.682,48152240,0
2003-04-04,10.719,10.792,10.11,10.453,37625494,0
2003-04-07,10.941,11.5,10.737,10.765,49508023,0
2003-04-08,10.728,10.782,10.552,10.571,37847421,0
2003-04-09,10.682,10.701,10.261,10.268,42556276,0
2003-04-10,10.287,10.525,10.177,10.453,33986359,0
2003-04-11,10.59,10.745,10.294,10.377,29869281,0
2003-04-14,10.416,10.765,10.323,10.719,31099939,0
2003-04-15,10.6,10.799,10.534,10.609,36366179,0
2003-04-16,10.809,10.984,10.627,10.645,45133867,0
2003-04-17,10.617,11.04,10.534,11.03,38793207,0
2003-04-21,11.012,11.207,10.847,10.884,32344756,0
2003-04-22,10.837,11.207,10.755,11.15,36657220,0
2003-04-23,10.967,11.105,10.913,11.03,32911968,0
2003-04-24,10.875,11.113,10.809,11.058,34007593,0
2003-04-25,10.994,11.049,10.819,10.837,28449615,0
2003-04-28,10.847,11.067,10.719,11.002,32349642,0
2003-04-29,10.984,11.216,10.967,11.049,34310722,0
2003-04-30,10.994,11.058,10.856,10.922,44167985,0
2003-05-01,10.893,11.021,10.792,10.959,29354701,0
2003-05-02,10.837,11.253,10.837,11.216,38281865,0
2003-05-05,11.207,11.306,11.086,11.105,37025975,0
2003-05-06,11.012,11.537,10.967,11.407,48032244,0
2003-05-07,11.361,11.537,11.16,11.207,49229984,0
2003-05-08,11.03,11.361,11.03,11.122,37452060,0
2003-05-09,11.233,11.49,11.216,11.417,36715030,0
2003-05-12,11.297,11.518,11.216,11.454,36751800,0
2003-05-13,11.361,11.629,11.325,11.417,37737578,0
2003-05-14,11.583,11.619,11.342,11.518,37543593,0
2003-05-15,11.583,11.958,11.546,11.867,49239674,0
2003-05-16,11.867,11.949,11.464,11.546,37599427,0
2003-05-19,11.445,11.601,11.122,11.188,35818846,0
2003-05-20,11.225,11.289,11.04,11.178,36647965,0
2003-05-21,11.14,11.233,11.002,11.122,39086518,0
2003-05-22,11.15,11.407,11.14,11.306,29321172,0
2003-05-23,11.233,11.306,11.086,11.122,27469631,0
2003-05-27,11.058,11.711,11.012,11.629,38714353,0
2003-05-28,11.776,12.317,11.673,12.19,84990730,0
2003-05-29,12.015,12.208,11.776,11.795,54702106,0
2003-05-30,11.905,12.182,11.85,11.958,47461153,0
2003-06-02,12.144,12.182,11.73,11.767,45059770,0
2003-06-03,11.822,12.097,11.73,11.968,36102036,0
2003-06-04,12.051,12.592,11.949,12.485,58685989,0
2003-06-05,12.317,12.476,12.208,12.281,40752605,0
2003-06-06,12.54,12.822,11.905,12.034,112008261,0
2003-06-09,12.069,12.182,11.683,11.822,55783821,0
2003-06-10,11.822,12.024,11.822,11.968,44394706,0
2003-06-11,12.144,12.334,11.978,12.198,44584208,0
2003-06-12,12.317,12.392,12.043,12.255,44512812,0
2003-06-13,12.798,12.869,12.281,12.392,88465733,0
2003-06-16,12.522,12.78,12.226,12.549,34111773,0
2003-06-17,12.629,12.658,12.208,12.273,39956419,0
2003-06-18,12.217,12.448,12.19,12.334,54267257,0
2003-06-19,12.273,12.419,12.19,12.264,42913631,0
2003-06-20,12.264,12.512,11.822,11.887,56311319,0
2003-06-23,11.905,11.996,11.629,11.739,32911897,0
2003-06-24,11.822,11.958,11.583,11.629,33343933,0
2003-06-25,11.629,11.776,11.351,11.381,28472427,0
2003-06-26,11.518,11.592,11.49,11.51,33536204,0
2003-06-27,11.537,11.663,11.253,11.426,32578110,0
2003-06-30,11.481,11.537,11.03,11.04,45989762,0
2003-07-01,11.067,11.381,10.792,11.333,49494111,0
2003-07-02,11.474,11.721,11.325,11.445,43323045,0
2003-07-03,11.333,11.51,11.14,11.17,16973282,0
2003-07-07,11.361,11.73,11.297,11.556,31781871,0
2003-07-08,11.583,11.84,11.537,11.701,47741599,0
2003-07-09,11.877,11.996,11.583,11.646,36387108,0
2003-07-10,11.5,11.711,11.407,11.583,44651544,0
2003-07-11,11.583,11.84,11.565,11.804,33287553,0
2003-07-14,11.804,12.034,11.518,11.619,31082266,0
2003-07-15,11.813,11.85,11.528,11.61,37851741,0
2003-07-16,11.673,11.683,11.306,11.399,33327739,0
2003-07-17,11.233,11.315,11.058,11.113,32103055,0
2003-07-18,11.132,11.178,11.021,11.105,26418451,0
2003-07-21,11.086,11.132,10.654,10.745,39235400,0
2003-07-22,10.941,11.262,10.865,11.095,47293093,0
2003-07-23,11.207,11.225,10.875,11.122,30014786,0
2003-07-24,11.225,11.361,10.71,10.737,46063540,0
2003-07-25,10.792,11.14,10.664,11.122,31862410,0
2003-07-28,11.122,11.253,10.847,10.922,38487647,0
2003-07-29,10.984,11.086,10.745,10.959,33338484,0
2003-07-30,11.049,11.086,10.856,10.922,30260890,0
2003-07-31,11.105,11.315,10.922,11.021,36226132,0
2003-08-01,10.941,11.021,10.782,10.865,31639670,0
2003-08-04,10.922,11.03,10.728,10.903,29914226,0
2003-08-05,10.865,10.994,10.682,10.701,33443005,0
2003-08-06,10.627,10.701,10.507,10.525,48027541,0
2003-08-07,10.534,10.6,10.277,10.471,33318591,0
2003-08-08,10.562,10.58,10.268,10.377,27906921,0
2003-08-11,10.828,10.941,10.664,10.737,55762928,0
2003-08-12,10.903,11.178,10.856,11.178,53237289,0
2003-08-13,11.178,11.389,10.847,10.941,74088319,0
2003-08-14,11.012,11.207,10.922,11.132,32328624,0
2003-08-15,11.113,11.16,10.994,11.105,13555359,0
2003-08-18,11.178,11.216,11.113,11.198,30442850,0
2003-08-19,11.297,11.325,11.012,11.16,44019646,0
2003-08-20,11.076,11.178,10.994,11.14,25014708,0
2003-08-21,11.243,11.325,11.076,11.178,40062238,0
2003-08-22,11.253,11.49,11.17,11.306,49189656,0
2003-08-25,11.243,11.407,11.207,11.371,32767460,0
2003-08-26,11.28,11.51,11.058,11.436,54289736,0
2003-08-27,11.361,11.556,11.315,11.445,41596397,0
2003-08-28,11.49,11.758,11.474,11.739,41078538,0
2003-08-29,11.683,11.85,11.619,11.795,35902682,0
2003-09-02,11.914,12.363,11.895,12.308,93710475,0
2003-09-03,12.62,12.897,12.485,12.648,109661889,0
2003-09-04,12.549,12.666,12.419,12.61,45464079,0
2003-09-05,12.61,12.61,11.958,12.024,84532062,0
2003-09-08,12.182,12.448,12.163,12.392,64006801,0
2003-09-09,12.344,12.392,12.19,12.281,42742515,0
2003-09-10,12.088,12.29,11.758,11.813,52369143,0
2003-09-11,11.978,12.116,11.822,11.932,60064958,0
2003-09-12,11.16,11.583,11.076,11.537,136910517,0
2003-09-15,11.546,11.619,11.381,11.445,48887705,0
2003-09-16,11.445,11.546,11.407,11.518,46319407,0
2003-09-17,11.5,11.518,11.233,11.289,52565911,0
2003-09-18,11.28,11.399,11.16,11.361,57778151,0
2003-09-19,11.325,11.351,11.095,11.14,61472770,0
2003-09-22,11.049,11.105,10.913,11.002,52851159,0
2003-09-23,11.095,11.15,11.002,11.058,45507321,0
2003-09-24,11.058,11.113,10.664,10.664,79541281,0
2003-09-25,10.728,10.967,10.6,10.627,45359968,0
2003-09-26,10.71,10.765,10.471,10.488,49390316,0
2003-09-29,10.617,10.701,10.443,10.701,45006004,0
2003-09-30,10.571,10.59,10.304,10.342,59444566,0
2003-10-01,10.342,10.782,10.342,10.745,51349115,0
2003-10-02,10.637,10.692,10.453,10.48,57351860,0
2003-10-03,10.903,11.113,10.765,11.012,83149552,0
2003-10-06,11.095,11.306,11.067,11.207,39385171,0
2003-10-07,11.076,11.271,10.994,11.216,49490721,0
2003-10-08,11.518,11.721,11.381,11.61,77631064,0
2003-10-09,11.721,11.85,11.315,11.333,68738702,0
2003-10-10,11.445,11.5,11.297,11.333,41419917,0
2003-10-13,11.389,11.481,11.225,11.289,49872071,0
2003-10-14,11.262,11.399,11.198,11.333,35113387,0
2003-10-15,11.454,11.49,11.058,11.14,48032826,0
2003-10-16,11.122,11.178,10.903,11.002,65855501,0
2003-10-17,10.951,11.04,10.737,10.773,53280849,0
2003-10-20,10.828,11.002,10.809,10.951,37123124,0
2003-10-21,11.058,11.122,10.959,11.012,36946284,0
2003-10-22,10.884,10.994,10.755,10.773,33328359,0
2003-10-23,10.719,10.913,10.664,10.799,32384950,0
2003-10-24,10.664,10.828,10.59,10.782,44230113,0
2003-10-27,10.847,10.932,10.673,10.755,30410882,0
2003-10-28,10.773,11.03,10.617,11.012,47876941,0
2003-10-29,10.967,11.105,10.828,10.932,44544204,0
2003-10-30,11.113,11.297,10.959,11.207,57771430,0
2003-10-31,11.14,11.289,10.994,11.002,35368192,0
2003-11-03,11.086,11.325,11.049,11.207,38834979,0
2003-11-04,11.095,11.474,11.067,11.225,45774885,0
2003-11-05,11.333,11.474,11.207,11.351,39519142,0
2003-11-06,11.518,11.692,11.216,11.683,83606407,0
2003-11-07,11.758,11.84,11.426,11.454,54702801,0
2003-11-10,11.407,11.721,11.351,11.556,48294770,0
2003-11-11,11.663,11.711,11.399,11.528,37533340,0
2003-11-12,11.546,11.813,11.546,11.739,42062022,0
2003-11-13,11.61,11.692,11.454,11.556,37756186,0
2003-11-14,11.556,11.646,11.28,11.297,40131274,0
2003-11-17,11.253,11.262,11.021,11.113,37198175,0
2003-11-18,11.207,11.253,10.828,10.856,44606139,0
2003-11-19,10.893,11.15,10.837,11.058,40894302,0
2003-11-20,10.959,11.16,10.819,10.865,44694460,0
2003-11-21,10.959,11.03,10.799,10.922,34625719,0
2003-11-24,10.922,11.122,10.922,11.076,47191202,0
2003-11-25,11.095,11.105,10.903,10.913,43560145,0
2003-11-26,11.03,11.076,10.903,11.067,33589907,0
2003-11-28,11.067,11.086,11.012,11.049,8876228,0
2003-12-01,11.188,11.556,11.178,11.5,55116140,0
2003-12-02,11.5,11.663,11.351,11.399,51604348,0
2003-12-03,11.683,12.043,11.629,11.859,97364580,0
2003-12-04,11.905,12.006,11.795,11.941,61946818,0
2003-12-05,11.822,11.941,11.683,11.711,42816293,0
2003-12-08,11.663,11.887,11.619,11.776,35231433,0
2003-12-09,11.877,11.923,11.5,11.592,44224807,0
2003-12-10,11.592,11.767,11.583,11.749,45604940,0
2003-12-11,11.711,11.859,11.692,11.795,43454986,0
2003-12-12,11.84,11.859,11.663,11.795,40617416,0
2003-12-15,12.015,12.024,11.629,11.673,89244661,0
2003-12-16,11.932,12.163,11.721,12.061,103344999,0
2003-12-17,12.024,12.19,11.996,12.182,50239662,0
2003-12-18,12.154,12.344,12.134,12.255,52871702,0
2003-12-19,12.264,12.344,11.932,12.034,57624719,0
2003-12-22,11.923,12.144,11.877,12.134,40703782,0
2003-12-23,12.172,12.172,11.932,11.996,29990865,0
2003-12-24,11.941,12.069,11.905,11.923,16511165,0
2003-12-26,11.932,12.006,11.905,11.949,10122575,0
2003-12-29,11.941,12.144,11.914,12.116,26831348,0
2003-12-30,12.116,12.163,11.996,12.126,23735759,0
2003-12-31,12.106,12.172,11.996,12.163,26379257,0
2004-01-02,12.182,12.236,12.051,12.078,22518099,0
2004-01-05,12.208,12.467,12.19,12.457,38404546,0
2004-01-06,12.429,12.6,12.317,12.504,43624788,0
2004-01-07,12.565,12.86,12.494,12.841,49101916,0
2004-01-08,12.86,13.221,12.638,13.089,76942707,0
2004-01-09,12.933,13.202,12.869,13.027,44693409,0
2004-01-12,13.126,14.259,13.089,13.477,68198506,0
2004-01-13,13.274,13.31,12.906,13.202,85231337,0
2004-01-14,13.31,13.487,13.23,13.412,33227072,0
2004-01-15,13.274,13.771,13.274,13.688,54864325,0
2004-01-16,13.779,13.817,13.487,13.65,50915801,0
2004-01-20,13.707,13.761,13.383,13.524,44323687,0
2004-01-21,13.45,13.716,13.336,13.524,40031314,0
2004-01-22,13.592,13.707,13.255,13.354,37498226,0
2004-01-23,13.374,13.487,13.193,13.364,31317369,0
2004-01-26,13.292,13.364,13.126,13.302,36745966,0
2004-01-27,13.255,13.496,13.035,13.054,35349340,0
2004-01-28,13.154,13.239,12.742,12.814,48794439,0
2004-01-29,12.915,13.071,12.62,13.045,54559065,0
2004-01-30,12.971,13.145,12.666,12.742,49094360,0
2004-02-02,12.648,12.78,12.419,12.54,45643897,0
2004-02-03,12.476,12.86,12.429,12.788,35144900,0
2004-02-04,12.126,12.583,12.061,12.198,51222332,0
2004-02-05,12.353,12.658,12.245,12.467,43218005,0
2004-02-06,12.485,12.648,12.281,12.334,44920304,0
2004-02-09,12.448,12.532,12.182,12.208,36133421,0
2004-02-10,12.198,12.439,12.19,12.308,33007555,0
2004-02-11,12.439,12.676,12.255,12.592,42111706,0
2004-02-12,12.522,12.733,12.419,12.61,30436525,0
2004-02-13,12.666,12.962,12.556,12.676,45508696,0
2004-02-17,12.788,12.85,12.62,12.648,23752722,0
2004-02-18,12.76,13.017,12.6,12.925,42201344,0
2004-02-19,13.035,13.062,12.658,12.686,32395719,0
2004-02-20,12.831,12.841,12.448,12.6,30320978,0
2004-02-23,12.574,12.61,12.154,12.264,33397304,0
2004-02-24,12.208,12.281,11.986,12.19,61452789,0
2004-02-25,12.217,12.264,12.024,12.126,39129374,0
2004-02-26,12.043,12.41,11.822,12.208,49389969,0
2004-02-27,12.226,12.29,11.822,11.83,48394464,0
2004-03-01,12.051,12.106,11.84,12.024,50949051,0
2004-03-02,12.069,12.208,11.905,11.932,43445527,0
2004-03-03,11.867,12.078,11.85,11.958,32491536,0
2004-03-04,11.877,12.043,11.85,11.949,35621372,0
2004-03-05,11.83,12.043,11.683,11.683,65140619,0
2004-03-08,11.822,11.84,11.325,11.361,65073057,0
2004-03-09,11.351,11.474,11.15,11.315,64331321,0
2004-03-10,11.399,11.601,11.315,11.407,79730371,0
2004-03-11,11.342,11.583,11.188,11.262,95385365,0
2004-03-12,11.481,11.49,10.984,11.086,119487016,0
2004-03-15,11.058,11.076,10.645,10.719,78167594,0
2004-03-16,10.837,10.932,10.453,10.755,91313799,0
2004-03-17,10.755,10.967,10.737,10.893,64824943,0
2004-03-18,10.847,10.875,10.627,10.673,64301153,0
2004-03-19,10.664,10.828,10.562,10.571,51631326,0
2004-03-22,10.462,10.525,10.251,10.425,59390283,0
2004-03-23,10.525,10.692,10.387,10.48,67457564,0
2004-03-24,10.552,10.745,10.387,10.6,46904822,0
2004-03-25,10.71,11.058,10.692,10.975,67423321,0
2004-03-26,10.967,11.17,10.941,10.959,52109906,0
2004-03-29,11.067,11.14,10.994,11.105,41690199,0
2004-03-30,11.002,11.15,10.884,11.105,54212396,0
2004-03-31,11.122,11.178,10.984,11.03,52483125,0
2004-04-01,11.021,11.361,10.994,11.297,64757996,0
2004-04-02,11.601,11.629,11.399,11.565,52816268,0
2004-04-05,11.583,11.822,11.537,11.739,53086355,0
2004-04-06,11.629,11.711,11.417,11.454,39865834,0
2004-04-07,11.426,11.454,11.233,11.351,49869919,0
2004-04-08,11.528,11.565,11.306,11.381,27333984,0
2004-04-12,11.342,11.556,11.325,11.407,41320996,0
2004-04-13,11.426,11.445,11.243,11.315,37200762,0
2004-04-14,11.233,11.464,11.225,11.371,44039982,0
2004-04-15,11.417,11.417,11.012,11.105,44696350,0
2004-04-16,11.188,11.233,10.951,11.021,40734277,0
2004-04-19,11.076,11.325,11.002,11.325,43325661,0
2004-04-20,11.297,11.426,11.021,11.03,50993626,0
2004-04-21,11.021,11.17,10.913,11.095,42492440,0
2004-04-22,11.012,11.49,10.984,11.371,52116237,0
2004-04-23,11.464,11.565,11.351,11.518,42232629,0
2004-04-26,11.474,11.546,11.216,11.315,38422765,0
2004-04-27,11.28,11.399,11.122,11.17,42327104,0
2004-04-28,11.105,11.233,10.819,10.941,41546823,0
2004-04-29,10.913,10.932,10.425,10.507,94108060,0
2004-04-30,10.571,10.617,10.313,10.342,67140866,0
2004-05-03,10.443,10.59,10.294,10.416,51548934,0
2004-05-04,10.351,10.6,10.268,10.433,71988242,0
2004-05-05,10.462,10.664,10.433,10.433,32386984,0
2004-05-06,10.351,10.755,10.342,10.562,48126352,0
2004-05-07,10.543,10.737,10.48,10.48,42882662,0
2004-05-10,10.351,10.525,10.351,10.48,39682897,0
2004-05-11,10.58,10.728,10.507,10.728,39333888,0
2004-05-12,10.617,10.719,10.433,10.654,46451670,0
2004-05-13,10.59,10.893,10.571,10.847,37086610,0
2004-05-14,10.792,10.828,10.534,10.664,36505704,0
2004-05-17,10.48,10.571,10.387,10.443,53325789,0
2004-05-18,10.507,10.6,10.453,10.453,28288506,0
2004-05-19,10.552,10.654,10.377,10.377,42773165,0
2004-05-20,10.462,10.462,10.251,10.323,38669941,0
2004-05-21,10.406,10.471,10.277,10.323,41396457,0
2004-05-24,10.406,10.507,10.367,10.443,33396698,0
2004-05-25,10.396,10.59,10.277,10.571,48571030,0
2004-05-26,10.525,10.571,10.367,10.552,35713353,0
2004-05-27,10.562,10.682,10.453,10.552,43882611,0
2004-05-28,10.498,10.562,10.406,10.48,33174447,0
2004-06-01,10.333,10.396,10.158,10.223,45664942,0
2004-06-02,10.313,10.351,10.186,10.251,42546764,0
2004-06-03,10.261,10.304,9.976,10.082,58353186,0
2004-06-04,10.196,10.277,10.119,10.148,52519545,0
2004-06-07,10.277,10.498,10.233,10.498,47698437,0
2004-06-08,10.498,10.673,10.425,10.654,53785539,0
2004-06-09,10.654,10.773,10.571,10.609,51707695,0
2004-06-10,10.637,10.773,10.6,10.765,46060288,0
2004-06-14,10.682,10.719,10.525,10.609,45086798,0
2004-06-15,10.692,10.903,10.673,10.765,67463277,0
2004-06-16,10.443,10.507,10.323,10.433,88013984,0
2004-06-17,10.358,10.406,10.223,10.242,44877837,0
2004-06-18,10.205,10.433,10.158,10.242,68304747,0
2004-06-21,10.233,10.304,10.215,10.251,41698352,0
2004-06-22,10.215,10.287,10.158,10.223,59609103,0
2004-06-23,10.196,10.304,10.186,10.251,48999202,0
2004-06-24,10.261,10.637,10.242,10.571,76882265,0
2004-06-25,10.627,10.994,10.58,10.847,93841828,0
2004-06-28,10.828,10.893,10.664,10.692,51231944,0
2004-06-29,10.682,10.903,10.645,10.819,42469214,0
2004-06-30,10.809,11.095,10.701,10.967,67874170,0
2004-07-01,10.893,10.994,10.673,10.856,66922854,0
2004-07-02,10.799,10.865,10.682,10.71,34889224,0
2004-07-06,10.617,10.664,10.242,10.294,67209004,0
2004-07-07,10.251,10.406,10.233,10.294,54836674,0
2004-07-08,10.242,10.251,9.985,10.036,77704832,0
2004-07-09,10.036,10.342,10.036,10.139,51176500,0
2004-07-12,10.177,10.323,10.119,10.196,40481708,0
2004-07-13,10.242,10.251,10.11,10.11,42752581,0
2004-07-14,10.063,10.119,9.816,9.92,86046439,0
2004-07-15,10.082,10.11,9.826,9.854,78762242,0
2004-07-16,9.966,9.994,9.3865,9.3955,109435165,0
2004-07-19,9.542,9.635,9.4599,9.4946,58907908,0
2004-07-20,9.542,9.691,9.441,9.653,49236584,0
2004-07-21,9.701,9.939,9.4946,9.514,72931091,0
2004-07-22,9.514,9.616,9.3033,9.523,38066607,0
2004-07-23,9.4499,9.4756,9.219,9.2858,39842667,0
2004-07-26,9.3033,9.441,9.219,9.2667,46220103,0
2004-07-27,9.3033,9.644,9.2858,9.542,48152725,0
2004-07-28,9.4756,9.532,9.2384,9.4222,49711011,0
2004-07-29,9.505,9.653,9.441,9.542,44705221,0
2004-07-30,9.552,9.672,9.514,9.662,34494866,0
2004-08-02,9.532,9.806,9.4946,9.806,43756689,0
2004-08-03,9.717,9.816,9.672,9.71,47969830,0
2004-08-04,9.71,10.082,9.672,9.966,56222565,0
2004-08-05,9.959,9.976,9.691,9.78,50668144,0
2004-08-06,9.587,9.691,9.3678,9.3678,41975729,0
2004-08-09,9.4657,9.626,9.3766,9.532,34290861,0
2004-08-10,9.607,9.752,9.4756,9.742,34761710,0
2004-08-11,9.552,9.578,9.2755,9.3678,47478658,0
2004-08-12,9.2755,9.3766,8.9903,9.1003,61453803,0
2004-08-13,9.1465,9.4499,9.127,9.4222,50596722,0
2004-08-16,9.4222,9.578,9.3766,9.4222,35175024,0
2004-08-17,9.4599,9.587,9.3033,9.4499,44420861,0
2004-08-18,9.3227,9.682,9.3033,9.662,44556840,0
2004-08-19,9.597,9.644,9.505,9.578,34899206,0
2004-08-20,9.552,9.587,9.4657,9.4756,26120858,0
2004-08-23,9.4946,9.552,9.3955,9.4657,29508745,0
2004-08-24,9.4657,9.523,9.3307,9.4946,42035042,0
2004-08-25,9.514,9.597,9.4311,9.559,32428214,0
2004-08-26,9.532,9.578,9.3865,9.4035,29672486,0
2004-08-27,9.4134,9.505,9.4035,9.4599,22111762,0
2004-08-30,9.3766,9.4134,9.2667,9.2954,36654308,0
2004-08-31,9.2954,9.3227,9.027,9.1648,41231380,0
2004-09-01,9.1553,9.2954,9.1365,9.2384,31452353,0
2004-09-02,9.2571,9.514,9.1648,9.4599,43898580,0
2004-09-03,9.3766,9.4599,9.1648,9.219,36702489,0
2004-09-07,9.3492,9.3955,9.1749,9.2667,34128856,0
2004-09-08,9.1365,9.219,9.0636,9.0636,51173659,0
2004-09-09,9.1749,9.2103,9.1003,9.127,48307968,0
2004-09-10,9.3033,9.653,9.2288,9.616,72006913,0
2004-09-13,9.701,9.834,9.662,9.761,57358409,0
2004-09-14,9.78,9.826,9.616,9.701,77556702,0
2004-09-15,10.196,10.488,10.139,10.416,146940579,0
2004-09-16,10.342,10.48,10.268,10.323,62977043,0
2004-09-17,10.342,10.645,10.323,10.58,64238353,0
2004-09-20,10.433,10.617,10.396,10.48,44086725,0
2004-09-21,10.728,10.737,10.425,10.488,48366658,0
2004-09-22,10.367,10.471,10.205,10.242,60201229,0
2004-09-23,10.261,10.333,10.129,10.158,44277298,0
2004-09-24,10.223,10.304,10.119,10.148,33467458,0
2004-09-27,10.091,10.367,10.045,10.287,44181784,0
2004-09-28,10.333,10.443,10.196,10.443,49616120,0
2004-09-29,10.425,10.59,10.367,10.507,45545818,0
2004-09-30,10.498,10.525,10.333,10.367,53961947,0
2004-10-01,10.71,10.984,10.58,10.941,75658744,0
2004-10-04,11.122,11.198,10.875,10.913,71792919,0
2004-10-05,10.884,11.225,10.875,11.225,51120413,0
2004-10-06,11.16,11.271,11.086,11.253,48351447,0
2004-10-07,11.225,11.417,11.207,11.297,55264815,0
2004-10-08,11.297,11.464,11.049,11.188,49515602,0
2004-10-11,11.188,11.28,11.105,11.216,27995356,0
2004-10-12,11.058,11.243,11.012,11.17,38487652,0
2004-10-13,11.17,11.188,10.967,11.021,44112522,0
2004-10-14,10.967,11.132,10.959,11.03,30752819,0
2004-10-15,11.067,11.262,11.03,11.253,45029039,0
2004-10-18,11.17,11.454,11.122,11.417,36092217,0
2004-10-19,11.445,11.528,11.315,11.315,47909405,0
2004-10-20,11.253,11.417,11.198,11.417,38299648,0
2004-10-21,11.417,11.464,11.289,11.436,44262814,0
2004-10-22,11.426,11.474,11.207,11.315,35979286,0
2004-10-25,11.271,11.333,11.076,11.15,36317899,0
2004-10-26,11.178,11.306,11.132,11.28,36392487,0
2004-10-27,11.178,11.692,11.17,11.575,46999394,0
2004-10-28,11.474,11.739,11.225,11.711,33795631,0
2004-10-29,11.776,11.776,11.537,11.636,37656849,0
2004-11-01,11.692,11.83,11.537,11.721,30452000,0
2004-11-02,11.73,11.949,11.656,11.767,44108353,0
2004-11-03,11.905,11.949,11.692,11.795,36961296,0
2004-11-04,11.822,12.078,11.795,12.043,40978927,0
2004-11-05,12.061,12.208,12.024,12.106,37644779,0
2004-11-08,12.015,12.134,11.958,12.051,22974789,0
2004-11-09,12.034,12.298,12.015,12.273,35688480,0
2004-11-10,12.264,12.41,12.217,12.298,44081509,0
2004-11-11,12.163,12.208,11.749,12.078,53154637,0
2004-11-12,11.958,12.317,11.923,12.308,45404199,0
2004-11-15,12.217,12.236,11.923,11.958,38978311,0
2004-11-16,11.923,11.986,11.83,11.877,32230297,0
2004-11-17,11.941,12.144,11.905,12.069,30950314,0
2004-11-18,12.051,12.088,11.905,11.923,28065566,0
2004-11-19,12.015,12.097,11.663,11.721,33710817,0
2004-11-22,11.646,11.721,11.5,11.656,44640496,0
2004-11-23,11.583,11.776,11.51,11.673,29879252,0
2004-11-24,11.711,11.822,11.683,11.758,20800976,0
2004-11-26,11.749,11.758,11.619,11.636,9900468,0
2004-11-29,11.61,11.758,11.565,11.656,35536930,0
2004-11-30,11.619,11.776,11.601,11.711,35238542,0
2004-12-01,11.721,12.034,11.636,12.034,50155937,0
2004-12-02,11.859,12.015,11.786,11.905,30182486,0
2004-12-03,11.804,12.051,11.711,11.978,75416788,0
2004-12-06,11.932,12.419,11.914,12.264,60674985,0
2004-12-07,12.281,12.476,11.968,12.006,44651116,0
2004-12-08,12.078,12.334,12.034,12.144,43393113,0
2004-12-09,12.006,12.317,11.958,12.217,39125632,0
2004-12-10,12.097,12.363,12.078,12.208,34836353,0
2004-12-13,13.062,13.669,12.638,13.45,197219425,0
2004-12-14,13.292,13.432,13.035,13.08,85401602,0
2004-12-15,12.999,13.035,12.798,12.952,80070009,0
2004-12-16,12.869,13.027,12.85,12.952,58211005,0
2004-12-17,12.814,13.027,12.798,12.85,67125597,0
2004-12-20,12.841,12.962,12.457,12.485,58623453,0
2004-12-21,12.439,12.78,12.439,12.676,55086387,0
2004-12-22,12.676,12.78,12.549,12.592,39026848,0
2004-12-23,12.532,12.666,12.504,12.54,22613039,0
2004-12-27,12.592,12.666,12.512,12.549,31237844,0
2004-12-28,12.494,12.77,12.485,12.723,37580380,0
2004-12-29,12.629,12.752,12.556,12.61,46238041,0
2004-12-30,12.556,12.814,12.556,12.76,40533758,0
2004-12-31,12.723,12.897,12.574,12.61,47122961,0
2005-01-03,12.76,12.77,12.308,12.324,65610363,0
2005-01-04,12.392,12.392,11.877,12.006,88004449,0
2005-01-05,11.968,12.19,11.958,12.043,46283377,0
2005-01-06,12.069,12.273,12.024,12.154,60461092,0
2005-01-07,12.245,12.363,12.088,12.255,49697793,0
2005-01-10,12.264,12.363,11.207,12.126,51658156,0
2005-01-11,12.006,12.308,12.006,12.134,69586230,0
2005-01-12,12.19,12.4,12.172,12.392,58052698,0
2005-01-13,12.298,12.565,12.264,12.392,61988809,0
2005-01-14,12.494,12.648,12.4,12.532,46240939,0
2005-01-18,12.504,12.78,12.429,12.666,66093745,0
2005-01-19,12.583,12.686,12.363,12.383,55591766,0
2005-01-20,12.383,12.574,12.208,12.208,49224557,0
2005-01-21,12.208,12.4,12.208,12.236,44289596,0
2005-01-24,12.245,12.41,12.144,12.172,40838291,0
2005-01-25,12.392,12.629,12.373,12.494,52957252,0
2005-01-26,12.841,12.878,12.512,12.522,85428884,0
2005-01-27,12.592,12.85,12.41,12.841,67330761,0
2005-01-28,12.78,12.822,12.457,12.574,51634656,0
2005-01-31,12.686,12.77,12.532,12.658,41937524,0
2005-02-01,12.61,12.648,12.485,12.549,47351107,0
2005-02-02,12.556,12.592,12.363,12.467,45715081,0
2005-02-03,12.373,12.457,12.208,12.264,42762093,0
2005-02-04,12.226,12.592,12.226,12.556,38953397,0
2005-02-07,12.556,12.556,12.324,12.457,47159447,0
2005-02-08,12.439,12.504,12.373,12.383,31396519,0
2005-02-09,12.324,12.392,12.088,12.106,46021236,0
2005-02-10,12.163,12.172,11.968,12.078,44887063,0
2005-02-11,12.043,12.308,11.958,12.273,55034936,0
2005-02-14,12.198,12.298,12.163,12.236,37786279,0
2005-02-15,12.236,12.373,12.19,12.217,47016417,0
2005-02-16,12.163,12.373,12.163,12.255,30800146,0
2005-02-17,12.226,12.298,11.85,11.914,48541335,0
2005-02-18,11.932,11.941,11.804,11.895,37770049,0
2005-02-22,11.721,11.83,11.619,11.636,55275795,0
2005-02-23,11.692,11.941,11.575,11.905,44453597,0
2005-02-24,11.804,12.061,11.795,11.958,42541915,0
2005-02-25,11.968,12.078,11.914,12.069,31819973,0
2005-02-28,12.015,12.182,11.867,11.905,40928751,0
2005-03-01,11.949,12.172,11.932,12.088,51152450,0
2005-03-02,11.978,12.134,11.786,11.996,53780839,0
2005-03-03,12.024,12.106,11.914,12.034,38562223,0
2005-03-04,12.116,12.373,12.116,12.208,60559937,0
2005-03-07,12.29,12.648,12.264,12.504,59664346,0
2005-03-08,12.504,12.686,12.494,12.522,42192033,0
2005-03-09,12.353,12.54,12.236,12.273,41918674,0
2005-03-10,12.273,12.334,12.154,12.19,31389495,0
2005-03-11,12.264,12.298,11.949,12.034,39896460,0
2005-03-14,12.034,12.182,11.958,12.088,32749976,0
2005-03-15,12.172,12.217,12.051,12.088,37037997,0
2005-03-16,11.996,12.144,11.859,11.968,48581725,0
2005-03-17,11.941,12.264,11.941,12.097,47139665,0
2005-03-18,11.887,11.958,11.5,11.528,154155319,0
2005-03-21,11.546,11.663,11.417,11.629,62238182,0
2005-03-22,11.629,11.711,11.389,11.481,54830639,0
2005-03-23,11.342,11.575,11.253,11.5,75753160,0
2005-03-24,11.518,11.537,11.361,11.399,37550585,0
2005-03-28,11.399,11.565,11.271,11.426,38705175,0
2005-03-29,11.371,11.51,11.243,11.289,38681792,0
2005-03-30,11.325,11.61,11.325,11.474,38180242,0
2005-03-31,11.474,11.646,11.436,11.474,35655749,0
2005-04-01,11.546,11.692,11.51,11.518,41478381,0
2005-04-04,11.556,11.701,11.528,11.663,52530960,0
2005-04-05,11.629,11.673,11.381,11.445,46067788,0
2005-04-06,11.407,11.546,11.325,11.381,32943951,0
2005-04-07,11.361,11.474,11.289,11.445,44406262,0
2005-04-08,11.407,11.518,11.333,11.361,41967853,0
2005-04-11,11.361,11.417,11.315,11.399,26343566,0
2005-04-12,11.342,11.518,11.342,11.481,45154244,0
2005-04-13,11.399,11.481,11.188,11.271,38047561,0
2005-04-14,11.271,11.361,11.086,11.113,53554006,0
2005-04-15,10.967,11.002,10.719,10.755,67559850,0
2005-04-18,10.745,11.002,10.728,10.847,46340595,0
2005-04-19,10.941,10.994,10.745,10.922,52311214,0
2005-04-20,10.922,11.058,10.782,10.828,60243036,0
2005-04-21,10.951,11.216,10.951,11.188,55552745,0
2005-04-22,11.122,11.188,10.875,10.959,47286010,0
2005-04-25,10.967,11.132,10.959,11.095,35243056,0
2005-04-26,11.012,11.306,10.893,10.922,33365768,0
2005-04-27,10.875,11.03,10.856,10.941,28838048,0
2005-04-28,10.903,10.941,10.617,10.682,42849907,0
2005-04-29,10.719,10.737,10.342,10.627,44955125,0
2005-05-02,10.645,10.737,10.58,10.664,29541067,0
2005-05-03,10.6,10.782,10.58,10.654,43372594,0
2005-05-04,10.719,10.913,10.692,10.773,40931493,0
2005-05-05,10.745,10.819,10.627,10.719,48704542,0
2005-05-06,10.765,10.847,10.728,10.809,30167790,0
2005-05-09,10.782,10.893,10.745,10.799,30530697,0
2005-05-10,10.654,10.773,10.562,10.59,39795198,0
2005-05-11,10.645,10.809,10.552,10.755,35401353,0
2005-05-12,10.701,11.049,10.701,10.932,68099073,0
2005-05-13,10.951,11.389,10.951,11.361,75397226,0
2005-05-16,11.262,11.445,11.262,11.351,45550079,0
2005-05-17,11.271,11.289,11.012,11.225,67041010,0
2005-05-18,11.216,11.426,11.15,11.333,48855487,0
2005-05-19,11.389,11.619,11.351,11.426,44012772,0
2005-05-20,11.49,11.619,11.399,11.537,27384053,0
2005-05-23,11.592,11.739,11.583,11.673,51537678,0
2005-05-24,11.656,11.822,11.619,11.767,47635049,0
2005-05-25,11.739,11.758,11.592,11.721,35115322,0
2005-05-26,11.776,11.932,11.739,11.877,34623167,0
2005-05-27,11.822,11.859,11.758,11.813,23490640,0
2005-05-31,11.739,11.83,11.663,11.767,30782710,0
2005-06-01,11.758,11.923,11.739,11.813,36180586,0
2005-06-02,11.83,11.941,11.804,11.932,36296447,0
2005-06-03,11.905,11.914,11.537,11.575,53307351,0
2005-06-06,11.583,11.692,11.537,11.629,31871586,0
2005-06-07,11.656,11.767,11.546,11.575,37228607,0
2005-06-08,11.592,11.721,11.583,11.646,39091407,0
2005-06-09,11.629,11.701,11.565,11.646,32661489,0
2005-06-10,11.646,11.813,11.537,11.619,31445618,0
2005-06-13,11.556,11.758,11.546,11.583,32193138,0
2005-06-14,11.583,11.619,11.417,11.474,39801701,0
2005-06-15,11.556,11.673,11.306,11.601,45944439,0
2005-06-16,11.546,11.61,11.351,11.454,44276489,0
2005-06-17,11.619,11.619,11.289,11.342,62494712,0
2005-06-20,11.289,11.537,11.289,11.407,37555728,0
2005-06-21,11.399,11.575,11.371,11.537,28126650,0
2005-06-22,11.601,11.673,11.49,11.61,34129074,0
2005-06-23,11.583,11.804,11.474,11.5,44590466,0
2005-06-24,11.546,11.636,11.407,11.49,36330180,0
2005-06-27,11.51,11.61,11.49,11.528,32086282,0
2005-06-28,11.583,11.877,11.556,11.795,53519590,0
2005-06-29,12.383,12.676,12.163,12.476,169430375,0
2005-06-30,12.504,12.532,12.097,12.134,80011212,0
2005-07-01,12.308,12.317,12.144,12.217,43622350,0
2005-07-05,12.217,12.236,11.941,12.198,47718318,0
2005-07-06,12.154,12.556,12.144,12.245,65609751,0
2005-07-07,12.154,12.273,12.126,12.217,55007439,0
2005-07-08,12.217,12.476,12.19,12.467,39507111,0
2005-07-11,12.485,12.629,12.448,12.6,40552459,0
2005-07-12,12.549,12.77,12.522,12.686,33418187,0
2005-07-13,12.638,12.869,12.6,12.831,37238343,0
2005-07-14,12.869,12.962,12.742,12.915,49041776,0
2005-07-15,12.952,12.971,12.85,12.906,47390433,0
2005-07-18,12.85,12.86,12.78,12.78,45430300,0
2005-07-19,12.86,13.336,12.638,12.814,39558254,0
2005-07-20,12.666,12.942,12.666,12.897,36495494,0
2005-07-21,12.822,12.915,12.448,12.61,44795127,0
2005-07-22,12.629,12.723,12.476,12.686,30090243,0
2005-07-25,12.695,12.78,12.6,12.676,20076872,0
2005-07-26,12.714,12.831,12.648,12.676,26827188,0
2005-07-27,12.798,12.822,12.592,12.723,24655201,0
2005-07-28,12.742,12.78,12.6,12.733,20589176,0
2005-07-29,12.714,12.742,12.476,12.476,29548128,0
2005-08-01,12.556,12.583,12.363,12.429,27555859,0
2005-08-02,12.429,12.583,12.353,12.485,31477295,0
2005-08-03,12.41,12.429,12.217,12.298,34639847,0
2005-08-04,12.182,12.298,12.144,12.226,33438658,0
2005-08-05,12.19,12.281,12.078,12.208,27776353,0
2005-08-08,12.245,12.334,12.182,12.217,27076193,0
2005-08-09,12.273,12.353,12.226,12.281,23797361,0
2005-08-10,12.308,12.476,12.226,12.273,32523220,0
2005-08-11,12.255,12.383,12.19,12.29,28045498,0
2005-08-12,12.236,12.281,12.134,12.226,34792118,0
2005-08-15,12.19,12.298,12.154,12.217,41304970,0
2005-08-16,12.217,12.273,12.182,12.226,35445396,0
2005-08-17,12.198,12.255,12.078,12.172,31977972,0
2005-08-18,12.126,12.198,11.986,12.034,30968367,0
2005-08-19,12.051,12.154,12.006,12.015,24281287,0
2005-08-22,12.006,12.134,11.941,12.034,24936933,0
2005-08-23,11.996,12.116,11.914,12.043,28917096,0
2005-08-24,12.043,12.061,11.83,11.905,37953980,0
2005-08-25,11.914,12.006,11.877,11.923,25017906,0
2005-08-26,11.895,11.949,11.786,11.859,23284910,0
2005-08-29,11.795,12.106,11.795,12.024,26161112,0
2005-08-30,11.941,12.015,11.804,11.978,26814824,0
2005-08-31,11.949,11.978,11.786,11.941,44820861,0
2005-09-01,11.932,12.317,11.877,12.236,52109233,0
2005-09-02,12.273,12.467,12.273,12.308,32693830,0
2005-09-06,12.373,12.522,12.308,12.467,23795207,0
2005-09-07,12.4,12.485,12.255,12.324,23601070,0
2005-09-08,12.41,12.439,12.19,12.29,23520326,0
2005-09-09,12.363,12.392,11.949,12.208,28834089,0
2005-09-12,12.383,12.41,12.208,12.4,69434350,0
2005-09-13,12.41,12.869,12.373,12.54,56790522,0
2005-09-14,12.583,12.638,12.353,12.353,45560121,0
2005-09-15,12.429,12.439,12.198,12.29,38654079,0
2005-09-16,12.317,12.383,12.061,12.182,147586405,0
2005-09-19,12.208,12.308,12.078,12.217,37880214,0
2005-09-20,12.255,12.476,12.198,12.317,54625706,0
2005-09-21,12.344,12.383,12.106,12.217,45478143,0
2005-09-22,12.236,12.522,12.144,12.429,54778876,0
2005-09-23,11.528,11.583,11.271,11.445,186944198,0
2005-09-26,11.518,11.537,11.325,11.399,64309169,0
2005-09-27,11.399,11.454,11.297,11.333,40440958,0
2005-09-28,11.333,11.342,11.198,11.207,48213048,0
2005-09-29,11.198,11.351,11.03,11.325,57296230,0
2005-09-30,11.297,11.537,11.262,11.399,51222713,0
2005-10-03,11.407,11.556,11.371,11.381,32185840,0
2005-10-04,11.381,11.454,11.16,11.253,44287261,0
2005-10-05,11.233,11.262,11.058,11.188,37868621,0
2005-10-06,11.188,11.289,10.941,11.058,49126968,0
2005-10-07,11.086,11.122,10.893,11.012,42416370,0
2005-10-10,11.002,11.095,10.893,11.04,32471830,0
2005-10-11,11.04,11.225,11.021,11.105,49675356,0
2005-10-12,11.067,11.262,11.03,11.03,41423439,0
2005-10-13,11.012,11.233,11.002,11.105,29877377,0
2005-10-14,11.15,11.351,11.086,11.315,35664511,0
2005-10-17,11.297,11.575,11.225,11.381,42419073,0
2005-10-18,11.325,11.464,11.325,11.371,28083884,0
2005-10-19,11.306,11.575,10.994,11.207,63548509,0
2005-10-20,11.306,11.407,11.132,11.16,51330240,0
2005-10-21,11.16,11.381,11.16,11.271,38455212,0
2005-10-24,11.381,11.813,11.315,11.786,62754451,0
2005-10-25,11.711,11.996,11.673,11.923,56332364,0
2005-10-26,11.813,11.932,11.556,11.636,47409103,0
2005-10-27,11.565,11.701,11.436,11.445,32230993,0
2005-10-28,11.546,11.739,11.474,11.683,36814014,0
2005-10-31,11.629,11.749,11.556,11.656,45597718,0
2005-11-01,11.583,11.822,11.565,11.701,26568211,0
2005-11-02,11.583,11.636,11.306,11.474,54426846,0
2005-11-03,11.399,11.407,10.799,11.216,119995303,0
2005-11-04,11.216,11.619,11.188,11.592,48073747,0
2005-11-07,11.575,11.619,11.445,11.592,31631855,0
2005-11-08,11.51,11.629,11.481,11.601,28135225,0
2005-11-09,11.546,11.601,11.474,11.5,25206454,0
2005-11-10,11.474,11.683,11.381,11.673,34430283,0
2005-11-11,11.673,11.978,11.619,11.776,33149790,0
2005-11-14,11.73,11.895,11.721,11.786,24463813,0
2005-11-15,11.711,11.767,11.583,11.646,29714244,0
2005-11-16,11.601,11.61,11.407,11.481,33013998,0
2005-11-17,11.464,11.61,11.381,11.592,45988030,0
2005-11-18,11.73,11.786,11.556,11.601,35969437,0
2005-11-21,11.518,11.629,11.342,11.436,45439476,0
2005-11-22,11.342,11.481,11.315,11.389,50292608,0
2005-11-23,11.399,11.646,11.342,11.619,37175850,0
2005-11-25,11.673,11.739,11.583,11.592,8541431,0
2005-11-28,11.556,11.583,11.464,11.528,25045837,0
2005-11-29,11.592,11.767,11.556,11.701,30639929,0
2005-11-30,11.673,11.776,11.546,11.583,37256644,0
2005-12-01,11.663,11.877,11.646,11.822,32969117,0
2005-12-02,11.887,11.905,11.701,11.73,31217493,0
2005-12-05,11.692,11.711,11.417,11.5,47504418,0
2005-12-06,11.518,11.61,11.417,11.51,34601554,0
2005-12-07,11.51,11.565,11.361,11.5,43290861,0
2005-12-08,11.474,11.51,11.243,11.436,80500896,0
2005-12-09,11.454,11.565,11.426,11.49,48835815,0
2005-12-12,11.565,11.822,11.49,11.804,51675368,0
2005-12-13,11.673,11.822,11.583,11.795,43738302,0
2005-12-14,11.822,11.859,11.646,11.767,40064193,0
2005-12-15,11.663,11.813,11.619,11.795,42775567,0
2005-12-16,11.537,11.701,11.021,11.663,221435593,0
2005-12-19,11.518,11.601,11.289,11.325,96178156,0
2005-12-20,11.389,11.417,11.253,11.289,96320220,0
2005-12-21,11.315,11.325,11.16,11.198,45142836,0
2005-12-22,11.17,11.417,11.17,11.325,70255369,0
2005-12-23,11.381,11.5,11.315,11.342,30485517,0
2005-12-27,11.342,11.407,11.253,11.351,22744705,0
2005-12-28,11.351,11.436,11.28,11.289,23299661,0
2005-12-29,11.271,11.361,11.243,11.297,22994562,0
2005-12-30,11.216,11.399,11.178,11.225,24581531,0
2006-01-03,11.262,11.767,11.233,11.583,60998572,0
2006-01-04,11.583,11.749,11.528,11.601,61349538,0
2006-01-05,11.619,11.877,11.583,11.758,57221914,0
2006-01-06,11.786,12.088,11.721,12.061,103409511,0
2006-01-09,12.015,12.034,11.758,11.83,52339197,0
2006-01-10,11.776,11.776,11.583,11.601,47754183,0
2006-01-11,11.629,11.656,11.464,11.583,66144300,0
2006-01-12,11.711,11.711,11.474,11.51,47580213,0
2006-01-13,11.474,11.528,11.371,11.5,36159735,0
2006-01-17,11.481,11.528,11.399,11.436,24574132,0
2006-01-18,11.371,11.389,11.243,11.342,48662300,0
2006-01-19,11.445,11.583,11.436,11.5,45301167,0
2006-01-20,11.464,11.518,11.271,11.297,58484326,0
2006-01-23,11.297,11.49,11.216,11.306,40192020,0
2006-01-24,11.333,11.389,11.207,11.216,52644825,0
2006-01-25,11.381,11.546,11.342,11.5,101162513,0
2006-01-26,11.556,11.583,11.407,11.436,67933568,0
2006-01-27,11.445,11.518,11.389,11.407,66998203,0
2006-01-30,11.417,11.629,11.289,11.592,67536293,0
2006-01-31,11.546,11.565,11.407,11.556,57993997,0
2006-02-01,11.417,11.629,11.389,11.565,58939951,0
2006-02-02,11.518,11.565,11.361,11.389,45599409,0
2006-02-03,11.297,11.381,11.198,11.225,69206707,0
2006-02-06,11.225,11.297,11.086,11.262,67193669,0
2006-02-07,11.243,11.389,11.225,11.371,55640271,0
2006-02-08,11.474,11.61,11.436,11.556,59037726,0
2006-02-09,11.546,11.767,11.454,11.663,116540574,0
2006-02-10,11.565,11.767,11.546,11.663,64912556,0
2006-02-13,11.61,11.692,11.399,11.481,40936671,0
2006-02-14,11.474,11.481,11.351,11.399,52029043,0
2006-02-15,11.351,11.49,11.342,11.407,40911827,0
2006-02-16,11.407,11.481,11.361,11.436,31576753,0
2006-02-17,11.417,11.436,11.325,11.399,38657466,0
2006-02-21,11.399,11.399,11.262,11.342,44968013,0
2006-02-22,11.389,11.481,11.289,11.474,44209067,0
2006-02-23,11.481,11.528,11.399,11.399,43042345,0
2006-02-24,11.407,11.481,11.381,11.454,34045663,0
2006-02-27,11.426,11.5,11.361,11.454,41974641,0
2006-02-28,11.445,11.565,11.389,11.417,47203405,0
2006-03-01,11.49,11.795,11.481,11.776,78749626,0
2006-03-02,11.711,11.877,11.656,11.767,68780361,0
2006-03-03,11.601,11.887,11.592,11.758,56963600,0
2006-03-06,11.758,11.914,11.701,11.739,52816888,0
2006-03-07,11.73,11.877,11.692,11.84,39352499,0
2006-03-08,11.767,11.905,11.711,11.822,42298727,0
2006-03-09,11.813,11.949,11.786,11.804,53048964,0
2006-03-10,11.85,11.949,11.804,11.859,41812160,0
2006-03-13,11.859,11.905,11.813,11.859,26431360,0
2006-03-14,11.859,11.932,11.83,11.914,48281782,0
2006-03-15,11.887,12.245,11.859,12.172,82787074,0
2006-03-16,12.264,12.448,12.198,12.41,89146956,0
2006-03-17,12.457,12.61,12.334,12.504,76841004,0
2006-03-20,12.549,12.752,12.476,12.61,133568424,0
2006-03-21,12.255,12.78,12.154,12.522,157207848,0
2006-03-22,12.485,12.869,12.457,12.86,90393548,0
2006-03-23,12.814,12.86,12.62,12.686,55587240,0
2006-03-24,12.666,12.714,12.61,12.676,38254995,0
2006-03-27,12.733,12.814,12.658,12.723,37504231,0
2006-03-28,12.733,12.733,12.476,12.494,51502693,0
2006-03-29,12.485,12.695,12.344,12.61,60756940,0
2006-03-30,12.638,12.733,12.54,12.666,54191544,0
2006-03-31,12.62,12.733,12.583,12.583,35555872,0
2006-04-03,12.648,12.742,12.638,12.676,29273256,0
2006-04-04,12.666,12.788,12.666,12.723,33536911,0
2006-04-05,12.733,12.869,12.695,12.822,74913844,0
2006-04-06,12.831,12.831,12.629,12.686,35655291,0
2006-04-07,12.695,12.788,12.61,12.638,32110027,0
2006-04-10,12.629,12.733,12.522,12.714,31453626,0
2006-04-11,12.714,12.869,12.61,12.723,48097869,0
2006-04-12,12.78,12.78,12.62,12.666,31773351,0
2006-04-13,12.62,12.658,12.556,12.574,32302257,0
2006-04-17,12.549,12.714,12.549,12.629,31514147,0
2006-04-18,12.638,12.878,12.583,12.869,44723428,0
2006-04-19,12.78,13.184,12.695,13.154,63148306,0
2006-04-20,13.154,13.154,12.962,13.008,34663845,0
2006-04-21,13.008,13.283,13.008,13.126,61123340,0
2006-04-24,13.062,13.487,13.045,13.31,66718622,0
2006-04-25,13.393,13.63,13.374,13.468,63837813,0
2006-04-26,13.514,13.551,13.44,13.533,51504747,0
2006-04-27,13.487,13.983,13.374,13.726,118237830,0
2006-04-28,13.707,13.744,13.344,13.412,73520478,0
2006-05-01,13.432,13.752,13.264,13.403,45059158,0
2006-05-02,13.374,13.403,13.221,13.264,31508903,0
2006-05-03,13.23,13.319,12.878,13.164,44392310,0
2006-05-04,13.221,13.302,13.062,13.135,23753254,0
2006-05-05,13.221,13.393,13.126,13.283,28545285,0
2006-05-08,13.255,13.374,13.027,13.08,32288270,0
2006-05-09,13.035,13.126,12.915,12.971,23904856,0
2006-05-10,12.933,13.212,12.925,13.089,25643047,0
2006-05-11,13.045,13.126,12.686,12.788,34045128,0
2006-05-12,12.638,13.071,12.448,12.85,43079339,0
2006-05-15,12.686,12.897,12.686,12.841,28354697,0
2006-05-16,12.788,13.071,12.752,13.045,45984509,0
2006-05-17,12.933,12.971,12.638,12.733,52199479,0
2006-05-18,12.798,12.86,12.208,12.658,51015865,0
2006-05-19,12.485,12.806,12.467,12.592,50464816,0
2006-05-22,12.429,12.61,12.41,12.457,31874050,0
2006-05-23,12.467,12.54,12.353,12.383,29558157,0
2006-05-24,12.298,12.752,12.281,12.666,35882010,0
2006-05-25,12.648,12.971,12.592,12.933,40415251,0
2006-05-26,13.008,13.035,12.798,12.915,20312768,0
2006-05-30,12.897,13.045,12.76,12.887,28625113,0
2006-05-31,12.915,13.098,12.841,13.071,37273226,0
2006-06-01,13.054,13.089,12.831,13.071,40930047,0
2006-06-02,13.045,13.126,12.906,13.008,24943776,0
2006-06-05,12.915,12.971,12.742,12.742,24462272,0
2006-06-06,12.841,12.869,12.504,12.705,34044056,0
2006-06-07,12.733,12.76,12.41,12.448,33073797,0
2006-06-08,12.344,12.494,12.134,12.439,55347155,0
2006-06-09,12.392,12.448,12.255,12.383,29088745,0
2006-06-12,12.41,12.485,12.154,12.182,39836416,0
2006-06-13,12.172,12.448,12.043,12.088,39460374,0
2006-06-14,12.043,12.217,12.015,12.126,29843547,0
2006-06-15,12.264,12.723,12.226,12.592,52008041,0
2006-06-16,13.302,13.716,12.952,13.045,126035877,0
2006-06-19,13.193,13.383,13.035,13.135,38726087,0
2006-06-20,13.255,13.31,13.08,13.098,32496640,0
2006-06-21,13.126,13.698,13.126,13.354,63465767,0
2006-06-22,13.383,13.514,13.098,13.174,52919476,0
2006-06-23,13.487,13.853,13.364,13.698,78996026,0
2006-06-26,13.63,13.726,13.344,13.487,35464836,0
2006-06-27,13.422,13.487,13.174,13.328,45522579,0
2006-06-28,13.328,13.45,13.319,13.403,27544030,0
2006-06-29,13.432,13.659,13.239,13.551,56981545,0
2006-06-30,13.611,13.761,13.319,13.319,53656854,0
2006-07-03,13.432,13.611,13.432,13.611,18460141,0
2006-07-05,13.45,13.578,13.374,13.393,32111147,0
2006-07-06,13.344,13.46,13.264,13.328,31260581,0
2006-07-07,13.319,13.771,13.255,13.586,57906797,0
2006-07-10,13.586,13.771,13.239,13.412,35692603,0
2006-07-11,13.302,13.403,13.135,13.364,38219087,0
2006-07-12,13.31,13.412,13.008,13.071,28968168,0
2006-07-13,12.78,13.117,12.658,12.962,57621644,0
2006-07-14,12.906,13.23,12.806,13.135,43564792,0
2006-07-17,13.08,13.302,13.071,13.255,35310510,0
2006-07-18,13.193,13.611,13.193,13.533,57008747,0
2006-07-19,13.601,13.983,13.542,13.853,72149930,0
2006-07-20,13.879,14.01,13.707,13.899,52805159,0
2006-07-21,13.836,14.054,13.752,13.899,62186227,0
2006-07-24,13.862,13.945,13.716,13.771,51825611,0
2006-07-25,13.735,13.845,13.601,13.726,40185545,0
2006-07-26,13.771,13.963,13.569,13.808,38803210,0
2006-07-27,13.836,13.963,13.592,13.669,40462543,0
2006-07-28,13.698,13.899,13.65,13.853,28104028,0
2006-07-31,13.726,13.817,13.62,13.761,38233218,0
2006-08-01,13.716,13.735,13.374,13.542,36777545,0
2006-08-02,13.551,13.735,13.374,13.611,36359628,0
2006-08-03,13.551,13.817,13.542,13.578,34611471,0
2006-08-04,13.64,13.669,13.319,13.44,39081545,0
2006-08-07,13.45,13.504,13.328,13.44,34456818,0
2006-08-08,13.496,13.789,13.477,13.601,45706413,0
2006-08-09,13.726,14.019,13.65,13.744,55011423,0
2006-08-10,13.698,14.037,13.659,13.908,37415644,0
2006-08-11,13.87,13.936,13.688,13.779,21011706,0
2006-08-14,13.879,14.25,13.845,14.054,39509068,0
2006-08-15,14.241,14.48,14.183,14.451,51961262,0
2006-08-16,14.47,14.48,14.165,14.284,53966963,0
2006-08-17,14.175,14.661,14.165,14.533,49793545,0
2006-08-18,14.524,14.533,14.156,14.441,36036225,0
2006-08-21,14.322,14.516,14.203,14.376,30759043,0
2006-08-22,14.366,14.386,14.128,14.232,43060774,0
2006-08-23,14.222,14.241,14.001,14.083,41093332,0
2006-08-24,14.156,14.25,14.001,14.137,45562987,0
2006-08-25,14.083,14.366,14.073,14.165,31411151,0
2006-08-28,14.128,14.386,14.12,14.284,30563791,0
2006-08-29,14.25,14.376,14.156,14.267,30765629,0
2006-08-30,14.34,14.552,14.25,14.49,29700675,0
2006-08-31,14.403,14.48,14.25,14.395,29961397,0
2006-09-01,14.543,14.552,14.203,14.25,26758856,0
2006-09-05,14.34,14.608,14.331,14.561,43830597,0
2006-09-06,14.395,14.533,14.312,14.359,48680089,0
2006-09-07,14.35,14.892,14.322,14.717,84138752,0
2006-09-08,14.747,14.873,14.49,14.625,50615104,0
2006-09-11,14.516,15.029,14.48,14.976,46394086,0
2006-09-12,14.976,15.058,14.846,14.985,48112379,0
2006-09-13,14.985,15.148,14.873,15.067,44406741,0
2006-09-14,14.966,15.158,14.892,15.139,30159424,0
2006-09-15,15.232,15.297,14.801,15.011,88252786,0
2006-09-18,15.113,15.121,14.801,14.938,64525921,0
2006-09-19,15.011,15.26,14.772,14.828,96502733,0
2006-09-20,16.631,16.814,16.4,16.482,220743047,0
2006-09-21,16.463,16.685,16.463,16.621,74029952,0
2006-09-22,16.383,16.454,16.115,16.124,54040576,0
2006-09-25,16.161,16.536,15.985,16.519,58905565,0
2006-09-26,16.426,16.768,16.426,16.721,67996914,0
2006-09-27,16.611,16.721,16.454,16.482,36975278,0
2006-09-28,16.519,16.685,16.374,16.536,47330707,0
2006-09-29,16.501,16.575,16.308,16.308,36550225,0
2006-10-02,16.472,16.51,16.169,16.233,44739554,0
2006-10-03,16.151,16.594,16.106,16.454,58123908,0
2006-10-04,16.409,16.73,16.355,16.702,49506369,0
2006-10-05,16.675,16.832,16.675,16.785,47690544,0
2006-10-06,16.666,16.968,16.666,16.721,36054912,0
2006-10-09,16.685,17.091,16.611,17.052,36261040,0
2006-10-10,17.016,17.224,16.978,17.224,54686032,0
2006-10-11,17.153,17.273,16.987,17.081,41037418,0
2006-10-12,17.17,17.465,17.026,17.456,48632353,0
2006-10-13,17.421,17.595,17.263,17.53,39674164,0
2006-10-16,17.539,17.585,17.447,17.456,26474029,0
2006-10-17,17.31,17.456,17.101,17.127,29717278,0
2006-10-18,17.31,17.421,17.18,17.224,29170485,0
2006-10-19,17.18,17.429,16.887,17.349,36216524,0
2006-10-20,17.412,17.482,17.17,17.447,25552859,0
2006-10-23,17.421,17.695,17.349,17.604,32128625,0
2006-10-24,17.539,17.604,17.224,17.367,33207191,0
2006-10-25,17.429,17.447,17.052,17.118,39158962,0
2006-10-26,17.189,17.358,16.978,17.206,32628515,0
2006-10-27,17.091,17.091,16.603,16.64,45845544,0
2006-10-30,16.472,17.091,16.336,17.026,32329626,0
2006-10-31,17.026,17.17,16.923,16.978,30749127,0
2006-11-01,17.062,17.145,16.86,16.978,34611467,0
2006-11-02,16.978,16.978,16.594,16.794,37643628,0
2006-11-03,16.832,16.86,16.241,16.346,51371052,0
2006-11-06,16.409,16.759,16.383,16.64,41436338,0
2006-11-07,16.647,16.776,16.536,16.73,29744437,0
2006-11-08,16.694,16.941,16.594,16.877,27091718,0
2006-11-09,16.931,17.282,16.814,17.043,44194259,0
2006-11-10,17.145,17.349,17.11,17.263,26114564,0
2006-11-13,17.254,17.66,17.234,17.632,37358650,0
2006-11-14,17.614,17.669,17.393,17.622,36687715,0
2006-11-15,17.567,17.714,17.53,17.576,20908884,0
2006-11-16,17.604,17.651,17.367,17.558,24079516,0
2006-11-17,17.447,17.898,17.447,17.888,37540818,0
2006-11-20,17.759,17.999,17.759,17.908,25874787,0
2006-11-21,17.908,17.916,17.669,17.908,22375685,0
2006-11-22,17.908,18.157,17.908,18.072,24487808,0
2006-11-24,17.86,18.137,17.817,18.017,8701174,0
2006-11-27,17.925,17.971,17.31,17.393,39879894,0
2006-11-28,17.224,17.492,17.206,17.375,41495416,0
2006-11-29,17.52,17.779,17.384,17.604,25109784,0
2006-11-30,17.651,17.751,17.482,17.51,34804229,0
2006-12-01,17.567,17.567,17.127,17.291,38208410,0
2006-12-04,17.384,17.779,17.234,17.724,51580766,0
2006-12-05,17.751,17.769,17.263,17.339,59693881,0
2006-12-06,16.895,16.931,16.346,16.435,103133624,0
2006-12-07,16.188,16.27,15.92,16.088,101313105,0
2006-12-08,16.169,16.435,16.115,16.365,40856484,0
2006-12-11,16.336,16.776,16.279,16.611,47770308,0
2006-12-12,16.721,16.749,16.391,16.536,45196787,0
2006-12-13,16.759,16.768,16.435,16.565,36796028,0
2006-12-14,16.611,16.776,16.491,16.565,29339246,0
2006-12-15,16.527,16.575,16.169,16.251,76110371,0
2006-12-18,16.374,16.702,16.224,16.463,62860170,0
2006-12-19,15.775,15.866,15.563,15.719,110998468,0
2006-12-20,15.693,15.83,15.655,15.719,52979208,0
2006-12-21,15.719,15.811,15.711,15.719,37518778,0
2006-12-22,15.719,15.858,15.673,15.728,21435253,0
2006-12-26,15.626,15.858,15.617,15.747,16375513,0
2006-12-27,15.83,15.849,15.693,15.719,17995613,0
2006-12-28,15.747,15.858,15.664,15.811,21187427,0
2006-12-29,15.719,15.976,15.702,15.757,25654273,0
2007-01-03,15.801,16.346,15.719,16.097,56212327,0
2007-01-04,16.141,16.426,15.903,16.251,36336828,0
2007-01-05,16.188,16.326,16.032,16.215,36752659,0
2007-01-08,16.215,16.482,16.032,16.418,33709640,0
2007-01-09,16.491,16.527,16.224,16.383,34175429,0
2007-01-10,16.224,16.365,16.124,16.336,30266212,0
2007-01-11,16.365,16.374,15.949,15.985,71101500,0
2007-01-12,15.949,16.132,15.884,16.088,46260750,0
2007-01-16,15.976,16.069,15.866,15.903,38814859,0
2007-01-17,15.903,16.279,15.875,16.106,34155172,0
2007-01-18,16.05,16.106,15.719,15.738,66818261,0
2007-01-19,15.719,16.042,15.636,15.875,31401988,0
2007-01-22,15.858,16.374,15.416,15.626,57395147,0
2007-01-23,15.636,15.912,15.636,15.738,35951330,0
2007-01-24,15.728,15.893,15.711,15.757,33997798,0
2007-01-25,15.693,15.83,15.563,15.608,38991296,0
2007-01-26,15.673,15.903,15.655,15.767,39175787,0
2007-01-29,15.719,15.903,15.655,15.875,36415375,0
2007-01-30,15.875,16.088,15.711,15.775,46381696,0
2007-01-31,15.728,15.811,15.445,15.775,43241753,0
2007-02-01,15.866,15.939,15.655,15.673,31822520,0
2007-02-02,15.747,16.032,15.728,16.014,44763112,0
2007-02-05,15.939,16.022,15.702,15.775,31005452,0
2007-02-06,15.792,15.801,15.499,15.646,34176218,0
2007-02-07,15.683,15.738,15.49,15.546,49176617,0
2007-02-08,15.508,15.553,15.316,15.36,49794706,0
2007-02-09,15.425,15.573,15.206,15.351,45049441,0
2007-02-12,15.278,15.36,15.178,15.306,34628112,0
2007-02-13,15.297,15.36,15.196,15.278,29848243,0
2007-02-14,15.378,15.573,15.332,15.416,46008417,0
2007-02-15,15.397,15.553,15.332,15.546,36828344,0
2007-02-16,15.454,15.608,15.341,15.351,37106545,0
2007-02-20,15.369,15.608,15.232,15.608,34719195,0
2007-02-21,15.592,15.884,15.582,15.811,55128648,0
2007-02-22,15.884,15.903,15.636,15.875,35865760,0
2007-02-23,15.858,15.866,15.36,15.461,58947684,0
2007-02-26,15.546,15.646,14.708,15.461,35660509,0
2007-02-27,15.269,15.445,14.976,14.976,43052159,0
2007-02-28,15.058,15.481,14.993,15.103,51628916,0
2007-03-01,14.828,15.664,14.678,15.416,88753912,0
2007-03-02,15.325,15.526,15.196,15.36,40583145,0
2007-03-05,15.168,15.626,15.02,15.048,36837503,0
2007-03-06,15.168,15.553,15.148,15.516,41611008,0
2007-03-07,15.445,15.49,15.131,15.158,33337235,0
2007-03-08,15.287,15.553,15.287,15.341,33133598,0
2007-03-09,15.526,15.582,15.232,15.287,26242560,0
2007-03-12,15.297,15.711,15.26,15.693,33301059,0
2007-03-13,15.563,15.821,15.306,15.306,34145204,0
2007-03-14,15.378,15.573,15.316,15.516,36691754,0
2007-03-15,15.49,15.573,15.306,15.369,26099123,0
2007-03-16,15.397,15.49,15.278,15.351,37226050,0
2007-03-19,15.471,15.84,15.471,15.792,32094006,0
2007-03-20,15.858,16.27,15.757,16.132,71406855,0
2007-03-21,16.824,16.904,16.346,16.702,103571712,0
2007-03-22,16.555,17.052,16.501,16.997,53866888,0
2007-03-23,16.923,17.091,16.711,16.768,37163096,0
2007-03-26,16.749,16.941,16.565,16.904,34997878,0
2007-03-27,16.895,17.007,16.869,16.997,35984384,0
2007-03-28,16.86,17.007,16.685,16.702,36630040,0
2007-03-29,16.852,16.852,16.501,16.694,31343948,0
2007-03-30,16.721,16.794,16.445,16.666,22657599,0
2007-04-02,16.631,16.711,16.527,16.675,22529087,0
2007-04-03,16.73,16.978,16.702,16.877,34901269,0
2007-04-04,16.877,17.072,16.852,17.062,25448087,0
2007-04-05,16.987,17.162,16.904,17.162,23792339,0
2007-04-09,17.136,17.189,17.043,17.072,21471139,0
2007-04-10,17.273,17.358,17.17,17.329,26516571,0
2007-04-11,17.339,17.384,16.968,17.091,32411978,0
2007-04-12,17.072,17.196,16.948,17.189,24649964,0
2007-04-13,17.273,17.329,16.968,17.127,35059529,0
2007-04-16,17.153,17.421,17.153,17.375,28968636,0
2007-04-17,17.282,17.465,17.282,17.367,28568372,0
2007-04-18,17.31,17.358,17.189,17.215,34345416,0
2007-04-19,17.081,17.329,17.052,17.244,34187782,0
2007-04-20,17.456,17.52,17.3,17.465,40738708,0
2007-04-23,17.421,17.548,17.375,17.412,26925999,0
2007-04-24,17.456,17.51,17.234,17.3,23050412,0
2007-04-25,17.367,17.456,17.189,17.375,26932615,0
2007-04-26,17.254,17.465,17.244,17.421,18104227,0
2007-04-27,17.358,17.731,17.358,17.558,27263925,0
2007-04-30,17.558,17.604,17.282,17.282,29541975,0
2007-05-01,17.234,17.3,17.052,17.091,36262611,0
2007-05-02,17.17,17.447,17.11,17.339,24018925,0
2007-05-03,17.384,17.502,17.282,17.482,19864488,0
2007-05-04,17.482,17.51,17.254,17.492,26579854,0
2007-05-07,17.456,17.604,17.456,17.51,17737372,0
2007-05-08,17.402,17.502,17.358,17.421,18674786,0
2007-05-09,17.367,17.384,17.072,17.31,24470861,0
2007-05-10,17.18,17.384,16.987,16.997,33518818,0
2007-05-11,17.081,17.502,17.026,17.447,33481858,0
2007-05-14,17.447,17.539,17.254,17.412,19045320,0
2007-05-15,17.367,17.622,17.3,17.32,25705226,0
2007-05-16,17.349,17.456,17.145,17.456,26601401,0
2007-05-17,17.367,17.567,17.282,17.51,22921217,0
2007-05-18,17.51,17.695,17.473,17.695,28147402,0
2007-05-21,17.695,17.759,17.567,17.759,19838944,0
2007-05-22,17.825,17.888,17.651,17.807,24177926,0
2007-05-23,17.797,17.898,17.604,17.614,25106226,0
2007-05-24,17.651,17.731,17.162,17.234,36359216,0
2007-05-25,17.349,17.741,17.32,17.688,26804011,0
2007-05-29,17.704,17.916,17.641,17.751,29383070,0
2007-05-30,17.688,17.85,17.567,17.85,31255573,0
2007-05-31,17.85,18.017,17.704,17.817,35439971,0
2007-06-01,17.817,18.109,17.817,18.072,28005234,0
2007-06-04,17.971,18.099,17.825,18.081,23841065,0
2007-06-05,18.027,18.055,17.769,17.908,28609149,0
2007-06-06,17.807,17.833,17.567,17.787,33833302,0
2007-06-07,17.595,17.787,17.215,17.215,43066073,0
2007-06-08,17.215,17.558,17.215,17.52,38612793,0
2007-06-11,17.421,17.759,17.375,17.66,27188900,0
2007-06-12,17.66,17.807,17.291,17.32,36735442,0
2007-06-13,17.32,17.741,17.206,17.741,32372958,0
2007-06-14,17.944,18.099,17.916,18.055,44843377,0
2007-06-15,18.201,18.339,18.157,18.256,44226432,0
2007-06-18,18.256,18.329,18.036,18.192,39843079,0
2007-06-19,18.137,18.329,18.045,18.275,26502774,0
2007-06-20,18.329,18.348,17.944,17.953,38003297,0
2007-06-21,17.971,18.137,17.888,18.09,30432555,0
2007-06-22,17.971,18.063,17.825,17.825,41983357,0
2007-06-25,17.825,18.072,17.66,17.908,30860866,0
2007-06-26,18.055,18.09,17.482,17.614,52970396,0
2007-06-27,17.769,18.173,17.714,18.099,82780923,0
2007-06-28,18.099,18.441,18.027,18.247,50525786,0
2007-06-29,18.339,18.404,17.963,18.119,34242242,0
2007-07-02,18.201,18.375,18.128,18.311,25841591,0
2007-07-03,18.357,18.45,18.292,18.45,20396790,0
2007-07-05,18.404,18.844,18.348,18.835,39709123,0
2007-07-06,18.79,18.835,18.616,18.754,29114359,0
2007-07-09,18.597,18.606,18.45,18.531,29663654,0
2007-07-10,18.478,18.524,18.109,18.128,31822955,0
2007-07-11,18.173,18.384,18.128,18.367,32450307,0
2007-07-12,18.412,18.854,18.357,18.844,39163125,0
2007-07-13,18.816,18.844,18.616,18.754,25194606,0
2007-07-16,18.606,18.816,18.54,18.567,21564597,0
2007-07-17,18.625,18.816,18.577,18.736,23667742,0
2007-07-18,18.567,18.772,18.531,18.763,33363854,0
2007-07-19,18.89,19.047,18.864,18.936,31839786,0
2007-07-20,19.194,19.249,18.736,18.946,47826773,0
2007-07-23,18.984,19.223,18.974,19.102,31975069,0
2007-07-24,18.946,19.285,18.874,18.965,41507370,0
2007-07-25,19.028,19.064,18.754,18.918,33735203,0
2007-07-26,18.567,18.807,18.147,18.394,45229991,0
2007-07-27,18.404,18.587,18.017,18.036,35131963,0
2007-07-30,18.036,18.081,17.779,17.999,23801161,0
2007-07-31,18.157,18.22,17.567,17.576,38993338,0
2007-08-01,17.412,18.22,17.31,18.192,59615560,0
2007-08-02,18.165,18.577,18.081,18.47,34147655,0
2007-08-03,18.47,18.558,18.072,18.072,38148840,0
2007-08-06,18.22,18.478,18.137,18.46,32131703,0
2007-08-07,18.239,18.46,17.925,18.09,37488612,0
2007-08-08,18.292,18.577,18.201,18.567,29072472,0
2007-08-09,18.329,18.66,18.265,18.47,36429968,0
2007-08-10,18.119,18.616,18.081,18.375,39865271,0
2007-08-13,18.32,18.348,18.063,18.128,23802299,0
2007-08-14,18.211,18.211,17.759,17.787,23986928,0
2007-08-15,17.695,18.119,17.585,17.632,29555587,0
2007-08-16,17.567,17.908,17.291,17.595,46054336,0
2007-08-17,17.741,17.971,17.473,17.787,39408625,0
2007-08-20,17.695,17.842,17.421,17.567,26062288,0
2007-08-21,17.429,17.779,17.429,17.714,25831902,0
2007-08-22,17.825,17.85,17.53,17.759,25238059,0
2007-08-23,17.731,18.09,17.669,17.807,33944449,0
2007-08-24,17.741,18.357,17.741,18.329,29099923,0
2007-08-27,18.339,18.404,18.157,18.256,19701857,0
2007-08-28,18.173,18.256,17.769,17.797,23791775,0
2007-08-29,17.842,18.524,17.807,18.505,33705306,0
2007-08-30,18.348,18.772,18.211,18.577,33055759,0
2007-08-31,18.825,18.825,18.524,18.643,26150463,0
2007-09-04,18.606,19.194,18.567,19.047,40016925,0
2007-09-05,18.835,19.166,18.807,19.056,33228125,0
2007-09-06,19.064,19.064,18.688,18.882,28576715,0
2007-09-07,18.66,18.754,18.357,18.531,31737487,0
2007-09-10,18.634,18.807,18.367,18.54,27048320,0
2007-09-11,18.616,18.864,18.524,18.807,22700703,0
2007-09-12,18.707,18.956,18.66,18.882,33501563,0
2007-09-13,18.994,19.028,18.697,18.797,26659463,0
2007-09-14,18.745,18.772,18.394,18.45,38576258,0
2007-09-17,18.384,18.597,18.275,18.404,25377787,0
2007-09-18,18.45,19.056,18.431,19.056,31243218,0
2007-09-19,19.241,19.424,18.946,19.156,50263366,0
2007-09-20,19.141,19.591,18.965,19.341,60662433,0
2007-09-21,19.829,20.381,19.341,20.196,104361084,0
2007-09-24,20.223,20.333,19.809,20.031,40727094,0
2007-09-25,19.829,20.204,19.765,20.168,33504794,0
2007-09-26,20.223,20.24,19.765,20.012,35318676,0
2007-09-27,20.05,20.116,19.793,19.885,22916627,0
2007-09-28,19.912,20.067,19.819,19.902,21621986,0
2007-10-01,19.894,20.213,19.867,20.196,25655114,0
2007-10-02,20.151,20.204,19.954,20.086,26134890,0
2007-10-03,20.031,20.116,19.716,19.819,27358659,0
2007-10-04,19.802,20.031,19.774,20.002,20272577,0
2007-10-05,20.057,20.519,20.05,20.381,34092980,0
2007-10-08,20.26,20.729,20.25,20.692,25325395,0
2007-10-09,20.618,20.848,20.556,20.757,26679883,0
2007-10-10,20.71,21.096,20.71,21.071,34951925,0
2007-10-11,21.096,21.142,20.582,20.647,38099046,0
2007-10-12,20.591,20.823,20.324,20.628,43194219,0
2007-10-15,20.628,20.757,20.057,20.289,37248070,0
2007-10-16,20.223,20.279,19.954,19.992,33868637,0
2007-10-17,20.178,20.178,19.434,19.755,45886967,0
2007-10-18,19.802,19.838,19.405,19.698,35167505,0
2007-10-19,19.698,19.736,19.001,19.073,44069304,0
2007-10-22,18.936,19.617,18.854,19.488,33773032,0
2007-10-23,19.662,19.755,19.414,19.716,32679158,0
2007-10-24,19.544,19.625,19.166,19.47,34541725,0
2007-10-25,19.608,19.716,19.102,19.303,44215889,0
2007-10-26,19.599,19.625,19.295,19.625,34118456,0
2007-10-29,19.698,20.057,19.582,20.012,31979338,0
2007-10-30,19.912,19.983,19.745,19.885,27972346,0
2007-10-31,19.929,20.444,19.885,20.381,34310092,0
2007-11-01,20.223,20.398,19.992,20.002,37320415,0
2007-11-02,20.096,20.314,19.929,20.25,33566240,0
2007-11-05,20.086,20.416,20.002,20.289,28819262,0
2007-11-06,20.729,21.043,20.537,20.987,37094320,0
2007-11-07,20.719,20.857,20.289,20.314,41414178,0
2007-11-08,20.142,20.27,18.22,18.707,103129327,0
2007-11-09,18.265,18.45,17.759,17.797,83999640,0
2007-11-12,17.688,18.311,17.52,17.87,60135579,0
2007-11-13,18.183,18.874,17.87,18.864,52469777,0
2007-11-14,19.214,19.241,18.375,18.548,51369140,0
2007-11-15,18.375,18.956,18.128,18.772,59717787,0
2007-11-16,18.918,19.359,18.558,19.122,48655369,0
2007-11-19,18.984,19.194,18.679,18.874,31598725,0
2007-11-20,18.844,19.249,18.597,19.019,37613952,0
2007-11-21,18.597,18.965,18.404,18.577,31980962,0
2007-11-23,18.652,18.781,18.441,18.67,12191468,0
2007-11-26,18.67,18.844,18.099,18.109,29013719,0
2007-11-27,18.157,18.548,17.925,18.284,36011852,0
2007-11-28,18.524,18.956,18.394,18.854,31043240,0
2007-11-29,18.854,19.019,18.67,18.825,27283013,0
2007-11-30,19.073,19.102,18.183,18.548,52127820,0
2007-12-03,18.567,18.807,18.478,18.606,39888138,0
2007-12-04,18.173,18.558,18.09,18.412,36360658,0
2007-12-05,18.587,19.726,18.558,19.507,61347104,0
2007-12-06,19.424,19.716,19.249,19.689,32069077,0
2007-12-07,19.652,19.802,19.359,19.434,26709080,0
2007-12-10,19.582,19.937,19.517,19.894,27533669,0
2007-12-11,19.945,19.945,19.312,19.368,33030325,0
2007-12-12,19.681,20.05,19.359,19.644,43295799,0
2007-12-13,19.617,20.012,19.544,19.867,32997568,0
2007-12-14,19.662,19.708,19.414,19.488,28563773,0
2007-12-17,19.378,19.452,19.141,19.249,40211341,0
2007-12-18,19.322,19.544,18.956,19.535,42214174,0
2007-12-19,19.608,19.672,18.899,19.083,73523611,0
2007-12-20,20.618,20.682,20.26,20.314,85385878,0
2007-12-21,20.48,20.922,20.453,20.875,63042678,0
2007-12-24,20.702,20.959,20.609,20.922,16747008,0
2007-12-26,20.738,21.142,20.729,21.142,26414754,0
2007-12-27,21.142,21.428,21.062,21.179,37077129,0
2007-12-28,21.189,21.41,21.053,21.114,23411507,0
2007-12-31,20.913,21.106,20.682,20.757,21497502,0
2008-01-02,20.785,20.978,20.573,20.673,46532115,0
2008-01-03,20.618,21.244,20.618,21.244,45734612,0
2008-01-04,20.875,21.033,20.031,20.25,48659114,0
2008-01-07,20.186,20.663,20.031,20.453,43551346,0
2008-01-08,20.499,20.519,19.434,19.442,47361463,0
2008-01-09,19.553,19.937,19.442,19.867,52186186,0
2008-01-10,19.726,20.041,19.368,19.929,45803645,0
2008-01-11,19.689,19.937,19.359,19.396,50298523,0
2008-01-14,19.672,20.333,19.396,20.279,53107185,0
2008-01-15,20.002,20.27,19.582,19.591,43050831,0
2008-01-16,19.405,20.528,19.166,20.142,83620786,0
2008-01-17,20.132,20.24,19.582,19.681,57544291,0
2008-01-18,19.462,20.067,19.462,19.838,55595447,0
2008-01-22,18.531,19.112,18.09,18.587,72670775,0
2008-01-23,18.027,19.009,17.944,18.946,60923733,0
2008-01-24,19.141,19.277,18.524,18.946,47601133,0
2008-01-25,19.368,19.378,18.587,18.643,45778140,0
2008-01-28,18.688,18.754,18.394,18.625,31748873,0
2008-01-29,18.625,18.643,18.099,18.45,38686893,0
2008-01-30,18.339,18.936,18.211,18.634,45929690,0
2008-01-31,18.329,19.056,18.275,18.89,56968039,0
2008-02-01,19.102,19.102,18.587,19.009,45620917,0
2008-02-04,19.009,19.009,18.524,18.567,29008909,0
2008-02-05,18.173,18.275,17.66,17.695,60108722,0
2008-02-06,17.944,18.47,17.833,18.09,54754144,0
2008-02-07,17.741,18.017,17.492,17.651,64386989,0
2008-02-08,17.632,17.825,17.412,17.641,41327375,0
2008-02-11,17.651,17.99,17.622,17.87,47879060,0
2008-02-12,18.017,18.284,17.731,17.842,39671627,0
2008-02-13,18.109,18.32,17.888,18.072,36543379,0
2008-02-14,18.072,18.128,17.465,17.548,39677814,0
2008-02-15,17.492,17.669,17.412,17.548,27160207,0
2008-02-19,17.779,17.833,17.456,17.482,37265268,0
2008-02-20,17.482,17.925,17.447,17.86,39874509,0
2008-02-21,17.916,18.017,17.291,17.367,60456132,0
2008-02-22,17.393,17.482,16.711,17.375,67034181,0
2008-02-25,17.329,17.576,17.11,17.438,61266008,0
2008-02-26,17.367,17.787,17.349,17.66,51666059,0
2008-02-27,17.595,17.878,17.291,17.641,41065482,0
2008-02-28,17.51,18.017,17.393,17.842,45985424,0
2008-02-29,17.632,17.641,17.215,17.282,47647752,0
2008-03-03,17.234,17.632,17.153,17.421,45509137,0
2008-03-04,17.273,17.447,16.73,16.948,77784956,0
2008-03-05,17.206,17.447,17.118,17.273,63270418,0
2008-03-06,17.567,18.017,17.53,17.679,75175900,0
2008-03-07,17.604,17.971,17.339,17.465,50591299,0
2008-03-10,17.604,17.925,17.539,17.724,39788863,0
2008-03-11,18.036,18.339,17.558,17.935,52451742,0
2008-03-12,18.063,18.54,17.86,18.09,52433964,0
2008-03-13,17.99,18.375,17.797,18.239,47520304,0
2008-03-14,18.375,18.431,17.714,17.944,47409883,0
2008-03-17,17.473,17.916,17.402,17.724,44633909,0
2008-03-18,18.007,18.431,17.825,18.404,41817367,0
2008-03-19,18.616,18.835,17.971,17.971,46930110,0
2008-03-20,18.192,18.54,17.981,18.46,49420066,0
2008-03-24,18.844,19.223,18.726,19.092,37503411,0
2008-03-25,19.303,19.452,19.047,19.378,46988864,0
2008-03-26,19.572,19.582,18.965,19.249,92620908,0
2008-03-27,17.878,18.109,17.695,17.86,127352101,0
2008-03-28,17.99,18.256,17.759,17.807,41469647,0
2008-03-31,17.925,18.045,17.825,17.981,34880979,0
2008-04-01,18.302,18.772,18.128,18.763,48611780,0
2008-04-02,18.772,19.083,18.625,18.835,35067727,0
2008-04-03,18.781,19.028,18.634,19.009,40082251,0
2008-04-04,18.946,19.019,18.67,18.707,58733562,0
2008-04-07,18.763,18.899,18.567,18.597,25793589,0
2008-04-08,18.394,18.524,18.239,18.311,38370499,0
2008-04-09,18.329,18.625,18.265,18.587,34337997,0
2008-04-10,18.558,19.122,18.531,18.797,53277324,0
2008-04-11,18.478,18.515,18.211,18.239,30700808,0
2008-04-14,18.22,18.524,18.201,18.256,23462822,0
2008-04-15,18.375,18.606,18.32,18.548,27060482,0
2008-04-16,18.66,19.249,18.652,19.092,50918636,0
2008-04-17,19.156,19.507,19.019,19.488,40757060,0
2008-04-18,19.765,20.151,19.517,20.041,51307203,0
2008-04-21,19.681,20.142,19.681,20.002,28387808,0
2008-04-22,19.802,20.116,19.765,20.022,32483670,0
2008-04-23,20.041,20.186,19.937,20.142,27741243,0
2008-04-24,20.151,20.48,19.802,20.232,38243771,0
2008-04-25,20.186,20.204,19.535,19.848,31212773,0
2008-04-28,19.838,20.041,19.652,19.774,26985053,0
2008-04-29,19.681,20.116,19.608,20.002,28067602,0
2008-04-30,19.755,19.838,19.122,19.166,45566085,0
2008-05-01,19.312,20.086,19.268,20.057,38922621,0
2008-05-02,20.279,20.289,19.572,19.774,39980168,0
2008-05-05,19.765,19.929,19.617,19.809,33206643,0
2008-05-06,19.681,20.012,19.535,19.765,35745834,0
2008-05-07,19.698,19.765,19.359,19.434,27285509,0
2008-05-08,19.442,19.562,19.303,19.396,28336761,0
2008-05-09,19.156,19.396,19.028,19.303,22923619,0
2008-05-12,19.424,19.885,19.378,19.774,26959963,0
2008-05-13,19.809,19.963,19.591,19.92,22194547,0
2008-05-14,19.963,20.353,19.858,20.022,28742008,0
2008-05-15,19.875,20.142,19.802,20.106,23560229,0
2008-05-16,20.132,20.196,19.681,19.929,36747076,0
2008-05-19,20.27,20.913,20.106,20.618,45184321,0
2008-05-20,20.453,20.628,20.27,20.371,28184027,0
2008-05-21,20.461,20.875,20.168,20.232,33329869,0
2008-05-22,20.289,20.656,20.279,20.509,26307550,0
2008-05-23,20.489,20.499,20.124,20.204,21750027,0
2008-05-27,20.27,20.913,20.24,20.833,31761039,0
2008-05-28,20.959,21.096,20.814,20.95,29041192,0
2008-05-29,20.995,21.142,20.663,20.95,35083598,0
2008-05-30,20.959,21.089,20.848,20.995,27470991,0
2008-06-02,20.913,20.93,20.547,20.848,34628895,0
2008-06-03,20.95,21.667,20.866,21.062,55350918,0
2008-06-04,20.903,21.281,20.875,21.062,38244024,0
2008-06-05,21.005,21.337,20.875,21.309,33776126,0
2008-06-06,21.133,21.197,20.647,20.647,44924342,0
2008-06-09,20.814,20.84,20.453,20.729,28594522,0
2008-06-10,20.519,20.84,20.333,20.682,30541713,0
2008-06-11,20.682,20.94,20.27,20.289,31540109,0
2008-06-12,20.39,20.461,19.973,20.096,38184715,0
2008-06-13,20.299,20.833,20.178,20.804,34578268,0
2008-06-16,20.647,21.142,20.528,21.089,35420553,0
2008-06-17,21.124,21.161,20.682,20.71,29677979,0
2008-06-18,20.528,20.84,20.426,20.628,25176317,0
2008-06-19,20.537,21.142,20.47,20.866,44739828,0
2008-06-20,20.84,20.848,20.142,20.314,57233805,0
2008-06-23,20.537,20.601,20.067,20.299,35452923,0
2008-06-24,20.159,20.628,20.057,20.435,30940563,0
2008-06-25,20.601,21.005,20.398,20.729,66354891,0
2008-06-26,19.973,20.426,19.689,19.689,76166626,0
2008-06-27,19.662,19.954,19.277,19.572,43705543,0
2008-06-30,19.396,19.625,19.303,19.303,39507713,0
2008-07-01,19.083,19.617,18.984,19.591,51578507,0
2008-07-02,19.562,19.672,19.122,19.141,35170466,0
2008-07-03,19.368,19.478,19.019,19.056,23495275,0
2008-07-07,19.102,19.608,18.946,19.387,37583590,0
2008-07-08,19.303,19.858,19.277,19.838,41894495,0
2008-07-09,19.765,19.867,19.368,19.405,45231768,0
2008-07-10,19.452,19.689,19.241,19.572,34444035,0
2008-07-11,19.331,19.535,19.028,19.268,40084777,0
2008-07-14,19.368,19.478,18.625,18.797,42308056,0
2008-07-15,18.577,18.797,18.367,18.616,55516078,0
2008-07-16,18.587,18.89,18.47,18.79,40889296,0
2008-07-17,18.825,19.341,18.726,19.176,40699963,0
2008-07-18,19.166,19.535,18.984,19.47,39047403,0
2008-07-21,19.452,19.689,19.322,19.387,23325972,0
2008-07-22,19.462,19.875,19.442,19.848,35749157,0
2008-07-23,19.802,19.848,19.434,19.765,34972262,0
2008-07-24,19.478,19.662,19.166,19.259,32955424,0
2008-07-25,19.277,19.285,18.974,19.259,24862896,0
2008-07-28,19.037,19.396,19.019,19.047,22704523,0
2008-07-29,19.166,19.829,19.156,19.698,34514919,0
2008-07-30,19.644,19.716,19.277,19.591,34421846,0
2008-07-31,19.359,20.132,19.285,19.793,40522813,0
2008-08-01,19.937,19.937,19.553,19.765,27204713,0
2008-08-04,19.765,19.848,19.434,19.535,28165776,0
2008-08-05,19.689,20.426,19.591,20.416,46414035,0
2008-08-06,20.299,21.062,20.25,21.014,46693652,0
2008-08-07,20.767,21.161,20.647,20.913,42270875,0
2008-08-08,20.93,21.715,20.814,21.619,51965170,0
2008-08-11,21.502,21.619,21.071,21.215,36968720,0
2008-08-12,21.106,21.152,20.848,21.053,32599854,0
2008-08-13,20.93,21.281,20.747,21.152,28411128,0
2008-08-14,20.94,21.512,20.913,21.318,34964924,0
2008-08-15,21.447,21.556,21.071,21.197,28853103,0
2008-08-18,21.189,21.355,20.729,20.93,25055574,0
2008-08-19,20.84,20.93,20.638,20.738,24465193,0
2008-08-20,20.848,21.096,20.682,20.833,23694605,0
2008-08-21,20.564,20.638,20.371,20.499,24413076,0
2008-08-22,20.702,20.978,20.582,20.866,19945751,0
2008-08-25,20.71,20.875,20.398,20.416,21875482,0
2008-08-26,20.381,20.573,20.232,20.363,17724630,0
2008-08-27,20.408,20.747,20.343,20.537,23212046,0
2008-08-28,20.48,20.893,20.47,20.814,20340653,0
2008-08-29,20.591,20.618,19.945,20.159,38376808,0
2008-09-02,20.547,20.564,19.765,19.809,47453178,0
2008-09-03,19.829,19.829,19.312,19.478,44207580,0
2008-09-04,19.156,19.204,18.311,18.32,87228905,0
2008-09-05,18.119,18.679,18.109,18.45,51329961,0
2008-09-08,18.726,18.984,17.412,17.704,102066646,0
2008-09-09,17.817,18.247,17.482,17.622,67946110,0
2008-09-10,17.787,17.833,17.492,17.614,56737846,0
2008-09-11,17.614,17.833,17.367,17.787,54344439,0
2008-09-12,17.66,18.081,17.502,18.027,42587890,0
2008-09-15,17.51,17.916,17.393,17.473,45369184,0
2008-09-16,17.101,17.51,16.913,17.429,66562676,0
2008-09-17,17.127,17.3,16.611,16.64,54330630,0
2008-09-18,16.913,17.421,16.4,17.234,82892300,0
2008-09-19,19.295,19.303,13.789,18.45,82768836,0
2008-09-22,18.384,19.083,18.017,18.157,43064119,0
2008-09-23,18.22,18.89,18.055,18.099,45743881,0
2008-09-24,18.239,18.844,18.173,18.339,35065212,0
2008-09-25,18.679,19.141,18.577,18.816,43963740,0
2008-09-26,18.384,19.166,18.367,18.956,42659980,0
2008-09-29,18.717,18.874,16.545,17.254,64278102,0
2008-09-30,17.585,18.763,17.558,18.67,55425583,0
2008-10-01,18.478,18.558,17.971,18.256,38154606,0
2008-10-02,18.367,18.375,17.797,17.916,47826363,0
2008-10-03,18.09,18.882,17.908,17.908,58034898,0
2008-10-06,17.32,17.741,15.858,16.824,86753968,0
2008-10-07,16.768,17.007,15.425,15.425,69713518,0
2008-10-08,14.863,16.206,14.717,15.516,82552100,0
2008-10-09,15.821,16.141,14.708,14.9,63160644,0
2008-10-10,14.49,15.655,14.046,15.332,105425199,0
2008-10-13,16.106,17.349,15.664,17.339,59466839,0
2008-10-14,17.787,17.87,15.968,16.261,64317986,0
2008-10-15,15.995,16.298,14.653,14.661,59931512,0
2008-10-16,14.856,15.617,14.073,15.617,76957266,0
2008-10-17,15.085,16.536,14.9,15.646,56887147,0
2008-10-20,15.958,16.694,15.719,16.694,46301306,0
2008-10-21,16.454,16.923,16.169,16.261,51048053,0
2008-10-22,15.858,16.088,15.269,15.782,50977371,0
2008-10-23,15.608,16.06,14.717,15.582,67589295,0
2008-10-24,14.441,15.36,14.232,14.892,58904409,0
2008-10-27,14.698,15.416,14.073,14.499,68397130,0
2008-10-28,15.076,16.251,14.312,16.198,51787684,0
2008-10-29,15.968,16.887,15.416,15.893,63868375,0
2008-10-30,16.657,17.11,16.355,16.842,77762834,0
2008-10-31,16.454,17.118,16.374,16.814,58335049,0
2008-11-03,16.647,16.923,16.584,16.852,30851228,0
2008-11-04,17.026,17.465,16.842,17.375,42042747,0
2008-11-05,17.145,17.244,16.279,16.383,40657847,0
2008-11-06,16.022,16.161,15.306,15.49,59198654,0
2008-11-07,15.617,16.233,15.598,16.115,38222929,0
2008-11-10,16.4,16.4,15.958,16.141,26735221,0
2008-11-11,15.949,16.106,15.435,15.893,38810655,0
2008-11-12,15.49,15.664,15.076,15.139,48343971,0
2008-11-13,14.957,16.318,14.366,16.289,67586138,0
2008-11-14,15.893,16.355,15.316,15.536,56504595,0
2008-11-17,15.206,15.617,14.985,15.085,44946801,0
2008-11-18,15.186,15.655,14.634,15.646,60544015,0
2008-11-19,15.546,15.903,14.678,14.708,71643857,0
2008-11-20,14.754,15.406,14.083,14.156,73096637,0
2008-11-21,14.193,15.158,13.879,15.058,79573226,0
2008-11-24,15.215,15.617,15.002,15.297,82030435,0
2008-11-25,15.481,15.49,14.451,14.688,79842163,0
2008-11-26,14.422,14.938,14.376,14.836,57614742,0
2008-11-28,14.846,14.846,14.48,14.792,21647064,0
2008-12-01,14.441,14.747,14.137,14.222,55873772,0
2008-12-02,14.431,14.727,14.028,14.516,45352139,0
2008-12-03,14.634,14.846,14.359,14.828,78552699,0
2008-12-04,14.552,14.698,13.973,14.193,52329353,0
2008-12-05,14.01,15.076,13.945,15.002,62178074,0
2008-12-08,15.178,15.92,15.029,15.664,53351174,0
2008-12-09,15.369,16.241,15.26,15.573,48294257,0
2008-12-10,15.719,16.169,15.526,15.985,39989445,0
2008-12-11,15.747,15.893,15.076,15.131,40034756,0
2008-12-12,14.772,15.573,14.772,15.481,35874285,0
2008-12-15,15.148,15.297,14.828,15.121,40445200,0
2008-12-16,15.269,15.995,15.178,15.875,62352468,0
2008-12-17,15.626,15.664,15.332,15.388,42323981,0
2008-12-18,15.445,15.598,15.02,15.269,49173286,0
2008-12-19,16.088,16.694,15.269,16.346,97269754,0
2008-12-22,16.346,16.355,15.782,16.106,35612489,0
2008-12-23,16.178,16.326,15.702,15.903,28918126,0
2008-12-24,15.884,16.042,15.792,15.92,9069463,0
2008-12-26,15.912,16.05,15.866,16.022,10311012,0
2008-12-29,15.93,15.995,15.646,15.83,23043116,0
2008-12-30,15.949,16.418,15.858,16.391,26632440,0
2008-12-31,16.365,16.536,16.251,16.298,25457251,0
2009-01-02,16.215,16.987,16.198,16.923,30276336,0
2009-01-05,16.702,16.776,16.418,16.631,30783106,0
2009-01-06,16.804,17.189,16.575,16.904,32478641,0
2009-01-07,16.565,16.776,16.069,16.224,42004202,0
2009-01-08,16.088,16.241,15.912,16.198,37783283,0
2009-01-09,16.233,16.279,15.858,15.958,34841821,0
2009-01-12,16.042,16.06,15.481,15.673,37595103,0
2009-01-13,15.626,15.92,15.546,15.757,35634747,0
2009-01-14,15.49,15.553,14.873,15.039,43475622,0
2009-01-15,14.948,15.332,14.588,15.196,49045334,0
2009-01-16,15.425,15.683,15.085,15.546,41610276,0
2009-01-20,15.526,15.608,14.754,14.801,36750953,0
2009-01-21,15.076,15.553,14.938,15.526,61076091,0
2009-01-22,15.103,15.563,15.085,15.306,39758414,0
2009-01-23,15.168,15.646,15.067,15.425,37286917,0
2009-01-26,15.461,15.958,15.425,15.592,30336995,0
2009-01-27,15.655,16.022,15.608,15.884,29776056,0
2009-01-28,16.27,16.555,16.032,16.4,35471426,0
2009-01-29,16.241,16.426,15.866,16.169,29583358,0
2009-01-30,16.198,16.326,15.435,15.471,36482916,0
2009-02-02,15.278,15.719,15.178,15.536,27702934,0
2009-02-03,15.499,15.683,15.168,15.673,33930494,0
2009-02-04,15.775,16.206,15.673,15.821,28907536,0
2009-02-05,15.499,16.27,15.388,16.198,38512634,0
2009-02-06,16.261,16.611,16.069,16.519,32165250,0
2009-02-09,16.545,16.631,16.383,16.594,25360310,0
2009-02-10,16.383,16.631,15.849,16.161,48660809,0
2009-02-11,16.241,16.555,16.151,16.365,31151317,0
2009-02-12,16.115,16.188,15.573,16.132,46297746,0
2009-02-13,16.124,16.51,16.022,16.289,29904584,0
2009-02-17,15.775,15.939,15.454,15.592,44633565,0
2009-02-18,15.693,16.097,15.626,15.849,44953185,0
2009-02-19,15.968,15.968,15.445,15.471,35700883,0
2009-02-20,15.341,15.397,15.02,15.224,50539782,0
2009-02-23,15.186,15.332,14.543,14.579,35181708,0
2009-02-24,14.48,15.168,14.48,15.113,41003916,0
2009-02-25,15.058,15.232,14.717,14.928,36409690,0
2009-02-26,15.039,15.048,14.507,14.507,39412853,0
2009-02-27,14.25,14.552,14.165,14.284,56892634,0
2009-03-02,13.936,14.422,13.917,13.973,51496899,0
2009-03-03,14.128,14.203,13.761,13.799,42508255,0
2009-03-04,14.137,14.232,13.65,13.752,77513186,0
2009-03-05,13.726,14.046,13.344,13.354,72921225,0
2009-03-06,13.422,13.659,12.999,13.302,57580123,0
2009-03-09,13.164,13.514,12.686,12.733,65305360,0
2009-03-10,13.027,13.963,12.869,13.87,64119703,0
2009-03-11,14.019,14.213,13.542,14.101,50646594,0
2009-03-12,14.028,14.412,13.862,14.366,29824357,0
2009-03-13,14.386,14.431,14.046,14.303,33578190,0
2009-03-16,14.312,14.524,13.63,13.698,43385976,0
2009-03-17,13.744,14.34,13.468,14.156,56666956,0
2009-03-18,13.927,14.792,13.853,14.552,63605967,0
2009-03-19,16.151,16.631,15.949,15.968,122506980,0
2009-03-20,16.088,16.279,15.626,15.719,81661457,0
2009-03-23,15.939,16.776,15.866,16.776,50091446,0
2009-03-24,16.454,16.749,16.27,16.463,35056518,0
2009-03-25,16.584,16.86,16.27,16.631,37763548,0
2009-03-26,16.794,17.17,16.711,17.17,37219971,0
2009-03-27,16.842,16.958,16.482,16.555,37239728,0
2009-03-30,16.27,16.27,15.858,16.233,36050189,0
2009-03-31,16.527,16.904,16.383,16.611,37620225,0
2009-04-01,16.336,17.17,16.298,17.081,40357723,0
2009-04-02,17.412,17.741,17.145,17.3,50103712,0
2009-04-03,17.429,17.878,17.349,17.731,44565064,0
2009-04-06,17.349,17.567,17.18,17.567,31875739,0
2009-04-07,17.31,17.339,16.877,17.043,31592349,0
2009-04-08,17.162,17.244,16.852,17.072,27764265,0
2009-04-09,17.3,17.651,17.273,17.567,28072913,0
2009-04-13,17.349,17.679,17.339,17.52,23653043,0
2009-04-14,17.254,17.473,17.11,17.349,33289172,0
2009-04-15,17.215,17.224,16.647,17.091,30840409,0
2009-04-16,17.273,17.731,17.081,17.632,32945376,0
2009-04-17,17.651,17.878,17.215,17.52,35735671,0
2009-04-20,16.336,17.539,16.298,17.3,91435636,0
2009-04-21,17.263,18.247,17.136,17.953,72769094,0
2009-04-22,17.925,18.157,17.548,17.787,43544757,0
2009-04-23,17.787,18.119,17.595,18.09,39288062,0
2009-04-24,18.165,18.548,18.063,18.192,46606616,0
2009-04-27,17.981,18.643,17.944,18.173,31968441,0
2009-04-28,17.99,18.32,17.935,18.147,27252333,0
2009-04-29,17.87,18.201,17.842,18.017,30756552,0
2009-04-30,18.165,18.329,17.502,17.779,53701920,0
2009-05-01,17.825,17.87,17.576,17.779,22166682,0
2009-05-04,17.787,17.87,17.429,17.438,41976008,0
2009-05-05,17.641,17.641,17.162,17.473,31945035,0
2009-05-06,17.604,17.641,17.18,17.52,29490963,0
2009-05-07,17.447,17.604,16.721,16.931,58832400,0
2009-05-08,17.118,17.263,16.657,16.842,44737540,0
2009-05-11,16.657,17.31,16.584,17.062,34918207,0
2009-05-12,17.145,17.162,16.621,16.895,36653001,0
2009-05-13,16.768,16.86,16.519,16.611,31702738,0
2009-05-14,16.759,17.081,16.64,16.968,28501649,0
2009-05-15,17.016,17.224,16.869,16.931,24882037,0
2009-05-18,17.189,17.412,16.978,17.393,24968954,0
2009-05-19,17.263,17.66,17.254,17.438,25452103,0
2009-05-20,17.52,17.833,17.358,17.412,31585722,0
2009-05-21,17.189,17.31,16.869,17.072,28586692,0
2009-05-22,17.052,17.548,16.948,17.145,26518772,0
2009-05-26,16.968,17.651,16.804,17.53,30802933,0
2009-05-27,17.438,17.878,17.384,17.456,30060549,0
2009-05-28,17.465,17.807,17.31,17.66,27836628,0
2009-05-29,17.66,18.017,17.614,18.007,46356265,0
2009-06-01,18.157,18.404,18.017,18.311,34377039,0
2009-06-02,18.173,18.79,18.173,18.707,33711850,0
2009-06-03,18.616,18.854,18.47,18.697,29385758,0
2009-06-04,18.66,19.001,18.625,18.946,32908024,0
2009-06-05,19.204,19.214,18.854,19.037,28991675,0
2009-06-08,18.965,19.368,18.874,19.185,37938350,0
2009-06-09,19.259,19.488,19.147,19.295,25860499,0
2009-06-10,19.387,19.478,18.781,19.064,36172627,0
2009-06-11,19.102,19.488,18.994,19.249,28339420,0
2009-06-12,19.141,19.303,17.898,19.166,25187570,0
2009-06-15,18.965,18.984,18.384,18.587,44141218,0
2009-06-16,18.577,18.634,18.09,18.099,45048478,0
2009-06-17,18.173,18.54,18.109,18.329,36245507,0
2009-06-18,18.548,18.807,18.367,18.616,37629952,0
2009-06-19,18.797,19.232,18.726,18.994,55575550,0
2009-06-22,18.844,19.073,18.32,18.357,42265358,0
2009-06-23,18.577,18.577,18.137,18.265,42553985,0
2009-06-24,19.176,19.992,19.102,19.544,108119382,0
2009-06-25,19.562,19.954,19.424,19.885,53854599,0
2009-06-26,19.774,19.802,19.442,19.525,40378317,0
2009-06-29,19.608,19.954,19.507,19.765,30482788,0
2009-06-30,19.765,19.992,19.562,19.689,34929218,0
2009-07-01,19.894,20.223,19.875,19.983,30616331,0
2009-07-02,19.608,19.617,19.176,19.341,29776272,0
2009-07-06,19.232,19.341,18.844,19.001,40455594,0
2009-07-07,18.994,19.102,18.497,18.548,38731810,0
2009-07-08,18.548,19.112,18.192,18.908,60642740,0
2009-07-09,18.874,19.092,18.548,18.679,34709265,0
2009-07-10,18.567,18.965,18.558,18.835,24378840,0
2009-07-13,18.825,19.056,18.497,19.047,28849356,0
2009-07-14,18.946,19.047,18.643,18.965,23994871,0
2009-07-15,19.147,19.793,19.092,19.774,35143799,0
2009-07-16,19.819,20.012,19.617,19.894,26542703,0
2009-07-17,19.937,19.983,19.672,19.983,22632941,0
2009-07-20,19.929,20.067,19.617,19.774,30545543,0
2009-07-21,20.186,20.223,19.698,20.159,39590823,0
2009-07-22,20.168,20.204,19.885,19.992,28445226,0
2009-07-23,19.894,20.591,19.848,20.408,36095946,0
2009-07-24,20.168,20.663,20.142,20.528,26786702,0
2009-07-27,20.489,20.509,19.992,20.204,25746570,0
2009-07-28,20.116,20.519,19.963,20.444,28690578,0
2009-07-29,20.343,20.48,20.067,20.232,22871722,0
2009-07-30,20.444,20.656,20.142,20.353,31376051,0
2009-07-31,20.39,20.609,20.289,20.343,26533604,0
2009-08-03,20.509,20.573,20.223,20.499,25745199,0
2009-08-04,20.444,20.48,19.929,20.124,31234540,0
2009-08-05,20.077,20.086,19.47,19.708,39159666,0
2009-08-06,19.745,20.168,19.387,19.498,30497547,0
2009-08-07,19.689,20.077,19.644,19.698,27806719,0
2009-08-10,19.507,19.681,19.331,19.535,21230699,0
2009-08-11,19.462,19.681,19.331,19.562,28116367,0
2009-08-12,19.544,20.314,19.535,20.116,36984633,0
2009-08-13,20.142,20.25,20.012,20.213,27981160,0
2009-08-14,20.196,20.299,19.912,20.186,26382679,0
2009-08-17,19.829,19.992,19.644,19.672,21565748,0
2009-08-18,19.689,20.186,19.591,19.838,17475051,0
2009-08-19,19.572,20.077,19.488,20.022,24211419,0
2009-08-20,19.963,20.27,19.867,20.168,23020722,0
2009-08-21,20.168,20.353,19.983,20.324,32241196,0
2009-08-24,20.314,20.673,20.26,20.519,24169801,0
2009-08-25,20.656,20.729,20.408,20.435,33284775,0
2009-08-26,20.381,20.461,20.223,20.408,20428544,0
2009-08-27,20.363,20.416,20.022,20.371,21768989,0
2009-08-28,20.537,20.785,20.314,20.371,26070345,0
2009-08-31,20.213,20.398,19.973,20.116,28739963,0
2009-09-01,20.012,20.509,19.92,20.168,37922160,0
2009-09-02,20.05,20.25,19.929,20.012,22882193,0
2009-09-03,19.829,19.858,19.507,19.819,31109088,0
2009-09-04,19.819,20.314,19.802,20.196,19397170,0
2009-09-08,20.307,20.333,20.012,20.116,26687485,0
2009-09-09,20.196,20.757,20.116,20.702,33759028,0
2009-09-10,20.767,20.959,20.647,20.922,25626235,0
2009-09-11,20.987,21.096,20.84,21.014,24584026,0
2009-09-14,20.959,21.079,20.776,20.885,26180025,0
2009-09-15,20.885,21.033,20.776,20.833,26963742,0
2009-09-16,20.776,20.785,20.204,20.343,92776593,0
2009-09-17,19.736,20.002,19.599,19.784,100218088,0
2009-09-18,19.973,20.106,19.829,19.875,76249349,0
2009-09-21,19.848,20.057,19.765,19.829,27722161,0
2009-09-22,19.848,19.954,19.625,19.681,37118679,0
2009-09-23,19.726,19.736,19.349,19.424,44234675,0
2009-09-24,19.424,19.625,19.359,19.462,30876167,0
2009-09-25,19.414,19.488,19.147,19.176,38219185,0
2009-09-28,19.185,19.617,19.147,19.462,30870402,0
2009-09-29,19.434,19.652,19.396,19.414,25324515,0
2009-09-30,19.434,19.488,18.984,19.156,48128389,0
2009-10-01,19.064,19.073,18.478,18.717,49933142,0
2009-10-02,18.616,18.974,18.606,18.697,45341595,0
2009-10-05,18.816,19.009,18.531,18.745,37498747,0
2009-10-06,18.797,18.936,18.66,18.882,40459192,0
2009-10-07,18.844,19.259,18.816,18.908,45420523,0
2009-10-08,19.009,19.359,18.927,19.122,50726094,0
2009-10-09,19.037,19.331,18.994,19.064,43308507,0
2009-10-12,19.037,19.232,18.936,19.047,35246128,0
2009-10-13,19.047,19.285,18.984,19.223,30298439,0
2009-10-14,19.47,19.765,19.414,19.478,44841793,0
2009-10-15,19.322,19.599,19.295,19.599,33028289,0
2009-10-16,19.517,20.25,19.47,20.05,70755344,0
2009-10-19,20.307,20.673,20.106,20.609,56235239,0
2009-10-20,20.489,20.537,20.132,20.398,39053469,0
2009-10-21,20.343,20.591,20.223,20.25,34012611,0
2009-10-22,20.204,20.461,20.067,20.398,29404237,0
2009-10-23,20.453,20.656,20.178,20.27,34320143,0
2009-10-26,20.353,20.573,20.086,20.213,30650886,0
2009-10-27,20.142,20.435,20.041,20.106,31188033,0
2009-10-28,19.765,19.765,19.185,19.582,33206044,0
2009-10-29,19.672,19.736,19.488,19.716,35039888,0
2009-10-30,19.617,19.867,19.349,19.396,40213951,0
2009-11-02,19.349,19.507,19.122,19.387,30357638,0
2009-11-03,19.322,19.359,18.984,19.204,22454138,0
2009-11-04,19.131,19.488,18.984,19.214,35242010,0
2009-11-05,19.498,19.784,19.405,19.599,23995710,0
2009-11-06,19.478,19.838,19.405,19.689,25014930,0
2009-11-09,19.809,20.106,19.765,20.067,24669551,0
2009-11-10,19.902,20.116,19.858,20.041,24679770,0
2009-11-11,20.077,20.27,19.992,20.132,21154981,0
2009-11-12,20.223,20.343,20.168,20.26,26439463,0
2009-11-13,20.299,20.556,20.178,20.537,26825859,0
2009-11-16,20.564,21.043,20.499,20.987,36311983,0
2009-11-17,20.857,20.959,20.776,20.959,28421604,0
2009-11-18,20.84,20.978,20.719,20.959,16129676,0
2009-11-19,20.857,20.875,20.435,20.582,19201819,0
2009-11-20,20.48,20.582,20.39,20.537,26645427,0
2009-11-23,20.767,20.885,20.638,20.776,24708839,0
2009-11-24,20.857,20.866,20.307,20.353,26349189,0
2009-11-25,20.556,20.885,20.408,20.776,26242275,0
2009-11-27,20.353,20.499,20.223,20.307,13673201,0
2009-11-30,20.204,20.363,20.041,20.299,28601002,0
2009-12-01,20.381,20.747,20.299,20.628,30946306,0
2009-12-02,20.747,20.913,20.601,20.833,23008765,0
2009-12-03,20.833,21.062,20.776,20.814,24467667,0
2009-12-04,21.005,21.142,20.729,20.987,30256744,0
2009-12-07,20.922,21.043,20.547,20.663,26258426,0
2009-12-08,20.499,20.556,20.124,20.142,30353006,0
2009-12-09,20.168,20.24,19.875,20.178,31027533,0
2009-12-10,20.556,20.84,20.435,20.767,37913055,0
2009-12-11,20.866,21.014,20.673,20.94,29088985,0
2009-12-14,21.124,21.547,21.062,21.428,35123323,0
2009-12-15,21.244,21.566,21.197,21.291,26801934,0
2009-12-16,21.464,21.566,21.215,21.254,32665119,0
2009-12-17,21.206,21.318,20.93,21.033,38909860,0
2009-12-18,22.072,22.743,22.047,22.376,95976994,0
2009-12-21,22.376,22.585,22.264,22.456,28743321,0
2009-12-22,22.512,22.642,22.284,22.484,25817204,0
2009-12-23,22.493,22.752,22.393,22.734,20946816,0
2009-12-24,22.688,22.944,22.679,22.935,8466361,0
2009-12-28,22.824,22.973,22.725,22.953,17325933,0
2009-12-29,22.982,23.083,22.9,22.992,17636010,0
2009-12-30,22.963,23.028,22.705,22.917,20339137,0
2009-12-31,22.909,22.935,22.503,22.549,19260966,0
2010-01-04,22.688,23.156,22.669,22.842,29148732,0
2010-01-05,22.734,22.842,22.385,22.815,31186794,0
2010-01-06,22.634,22.909,22.412,22.484,26718168,0
2010-01-07,22.493,22.624,22.134,22.412,33136545,0
2010-01-08,22.303,22.752,22.294,22.688,25610380,0
2010-01-11,22.661,22.796,22.403,22.696,20670258,0
2010-01-12,22.558,22.624,22.348,22.577,28505314,0
2010-01-13,22.651,22.973,22.568,22.796,27090888,0
2010-01-14,23.056,23.513,23.028,23.294,48595278,0
2010-01-15,23.485,23.57,22.973,23.2,46011558,0
2010-01-19,23.229,23.441,23.092,23.286,24729037,0
2010-01-20,23.046,23.101,22.531,23.037,43476420,0
2010-01-21,23.174,23.477,22.604,22.824,45330851,0
2010-01-22,22.926,23.028,22.162,22.199,36617745,0
2010-01-25,22.312,22.312,21.895,22.088,28682031,0
2010-01-26,21.915,22.181,21.786,21.952,31258683,0
2010-01-27,21.962,22.107,21.639,21.933,31349681,0
2010-01-28,22.19,22.227,21.41,21.575,44851207,0
2010-01-29,21.786,21.905,21.124,21.197,54345553,0
2010-02-01,21.492,21.492,21.014,21.346,32146376,0
2010-02-02,21.438,21.924,21.361,21.839,34974697,0
2010-02-03,21.823,21.915,21.619,21.83,25127877,0
2010-02-04,21.732,21.858,21.235,21.244,36173883,0
2010-02-05,21.456,21.761,21.206,21.648,49946180,0
2010-02-08,21.629,21.741,21.235,21.254,35820931,0
2010-02-09,21.575,21.805,21.371,21.61,37077917,0
2010-02-10,21.575,21.705,21.071,21.244,43639785,0
2010-02-11,21.17,21.61,20.987,21.464,30630957,0
2010-02-12,21.215,21.602,21.114,21.52,34669026,0
2010-02-16,21.777,21.924,21.547,21.885,23469906,0
2010-02-17,22.037,22.32,22.008,22.227,28439433,0
2010-02-18,22.181,22.585,22.116,22.54,34434846,0
2010-02-19,22.456,22.558,22.227,22.357,28218836,0
2010-02-22,22.624,22.963,22.466,22.805,40251943,0
2010-02-23,22.824,22.881,22.412,22.503,27285652,0
2010-02-24,22.642,22.824,22.484,22.771,26672124,0
2010-02-25,22.447,22.89,22.256,22.861,31588810,0
2010-02-26,22.909,22.944,22.558,22.661,22850100,0
2010-03-01,22.577,22.9,22.558,22.743,21478145,0
2010-03-02,22.805,22.935,22.54,22.595,25585617,0
2010-03-03,22.549,22.696,22.429,22.522,22539140,0
2010-03-04,22.503,22.851,22.32,22.761,22746480,0
2010-03-05,22.871,22.982,22.833,22.935,20984970,0
2010-03-08,22.926,22.953,22.688,22.705,18291758,0
2010-03-09,22.585,23.074,22.577,22.871,23735818,0
2010-03-10,22.788,23.001,22.688,22.861,25124506,0
2010-03-11,22.824,23.21,22.796,23.109,26311237,0
2010-03-12,23.092,23.156,22.734,23.028,38435099,0
2010-03-15,22.973,23.331,22.871,23.239,23957909,0
2010-03-16,23.266,23.359,22.89,23.174,27716227,0
2010-03-17,23.156,23.624,23.109,23.414,32971634,0
2010-03-18,23.34,23.531,23.229,23.331,31748717,0
2010-03-19,23.607,23.653,22.935,23.156,49904134,0
2010-03-22,23.174,23.624,23.128,23.495,27130661,0
2010-03-23,23.59,23.901,23.477,23.892,28084228,0
2010-03-24,23.892,23.901,23.624,23.681,31362470,0
2010-03-25,23.901,24.13,23.643,23.938,58998730,0
2010-03-26,23.663,23.901,23.322,23.616,63675403,0
2010-03-29,23.634,23.761,23.359,23.503,31510169,0
2010-03-30,23.432,23.513,23.184,23.477,32418522,0
2010-03-31,23.266,23.709,23.256,23.634,29582244,0
2010-04-01,23.681,23.854,23.156,23.405,28862594,0
2010-04-05,23.467,23.663,23.304,23.513,21093377,0
2010-04-06,23.313,23.844,23.256,23.743,28970434,0
2010-04-07,23.681,23.892,23.672,23.818,32453326,0
2010-04-08,23.771,23.974,23.643,23.743,30579607,0
2010-04-09,23.681,24.028,23.58,24.019,21350138,0
2010-04-12,23.983,24.159,23.761,24.084,26931677,0
2010-04-13,23.957,24.48,23.901,24.222,36857900,0
2010-04-14,24.213,24.361,24.084,24.249,30288028,0
2010-04-15,24.14,24.267,24.028,24.084,25907433,0
2010-04-16,24.002,24.241,23.818,23.854,45990802,0
2010-04-19,23.873,24.178,23.78,24.074,29440641,0
2010-04-20,24.267,24.277,23.92,24.038,25758254,0
2010-04-21,24.028,24.204,23.882,24.168,26310041,0
2010-04-22,24.048,24.188,23.771,24.122,29641308,0
2010-04-23,24.099,24.378,24.045,24.34,29875750,0
2010-04-26,24.351,24.453,24.13,24.333,0,0
2010-04-27,24.232,24.38,23.809,23.882,28508906,0
2010-04-28,23.983,24.002,23.7,23.771,34604424,0
2010-04-29,23.882,24.028,23.634,23.873,20255696,0
2010-04-30,23.993,23.993,23.616,23.78,27813276,0
2010-05-03,23.901,24.038,23.634,23.91,21057372,0
2010-05-04,23.561,23.597,22.715,22.953,52606568,0
2010-05-05,22.89,23.092,22.642,22.926,36617168,0
2010-05-06,22.881,22.953,20.408,21.98,61176967,0
2010-05-07,21.943,22.294,21.244,21.52,69178879,0
2010-05-10,22.088,23.101,22.055,22.421,42368018,0
2010-05-11,22.312,22.624,22.162,22.236,32045418,0
2010-05-12,22.246,22.705,22.236,22.614,29496607,0
2010-05-13,22.447,22.568,22.246,22.284,24777144,0
2010-05-14,22.171,22.171,21.639,21.858,31220544,0
2010-05-17,21.924,21.962,21.447,21.823,24368952,0
2010-05-18,21.877,22.017,21.428,21.537,32487499,0
2010-05-19,21.39,21.602,21.161,21.318,32424081,0
2010-05-20,21.161,21.17,20.537,20.547,43832891,0
2010-05-21,19.848,20.556,19.809,20.371,68663519,0
2010-05-24,20.307,20.84,20.086,20.48,35698549,0
2010-05-25,20.031,20.408,19.885,20.408,44790473,0
2010-05-26,20.537,20.795,19.992,20.142,47119539,0
2010-05-27,20.556,20.785,20.47,20.757,32473016,0
2010-05-28,20.663,21.005,20.48,20.747,39028007,0
2010-06-01,20.747,20.995,20.363,20.408,35176339,0
2010-06-02,20.528,20.84,20.132,20.814,30862798,0
2010-06-03,20.866,21.096,20.719,20.995,31094427,0
2010-06-04,20.719,21.106,20.26,20.343,38057614,0
2010-06-07,20.371,20.489,19.937,19.945,27851772,0
2010-06-08,19.885,20.022,19.582,20.002,32142998,0
2010-06-09,20.041,20.307,19.745,19.802,24129737,0
2010-06-10,20.159,20.444,19.973,20.408,27135631,0
2010-06-11,20.25,20.913,20.213,20.857,32829440,0
2010-06-14,21.161,21.215,20.833,20.857,24271576,0
2010-06-15,20.893,21.361,20.833,21.328,26430803,0
2010-06-16,21.17,21.346,21.033,21.309,22476327,0
2010-06-17,21.254,21.309,21.071,21.206,24340953,0
2010-06-18,21.381,21.381,21.114,21.328,32099558,0
2010-06-21,21.473,21.751,21.124,21.225,21239955,0
2010-06-22,21.371,21.593,21.033,21.043,20732053,0
2010-06-23,21.089,21.152,20.804,20.848,25593828,0
2010-06-24,20.682,20.866,20.353,20.426,32849327,0
2010-06-25,21.281,21.371,20.738,20.833,66880856,0
2010-06-28,20.995,21.005,20.582,20.638,26807192,0
2010-06-29,20.24,20.314,19.838,19.992,37153582,0
2010-06-30,19.902,20.185,19.66,19.724,38345686,0
2010-07-01,19.681,19.929,19.525,19.809,41681196,0
2010-07-02,19.867,20.25,19.755,20.067,34572372,0
2010-07-06,20.223,20.875,20.223,20.519,43116481,0
2010-07-07,20.866,21.254,20.776,21.225,39671094,0
2010-07-08,21.271,21.456,21.106,21.346,29735536,0
2010-07-09,21.39,21.502,21.271,21.482,17686742,0
2010-07-12,21.281,21.583,21.244,21.492,21017857,0
2010-07-13,21.602,21.933,21.566,21.795,24088607,0
2010-07-14,21.924,22.236,21.805,22.008,37835800,0
2010-07-15,21.972,21.972,21.602,21.905,28347686,0
2010-07-16,21.943,22.017,21.371,21.39,33007717,0
2010-07-19,21.52,21.761,21.512,21.686,21408698,0
2010-07-20,21.361,22.037,21.179,21.99,41543633,0
2010-07-21,21.933,22.037,21.566,21.658,42108205,0
2010-07-22,21.814,22.438,21.786,22.348,35599598,0
2010-07-23,22.246,22.595,22.199,22.522,32371109,0
2010-07-26,22.493,22.679,22.385,22.651,29472510,0
2010-07-27,22.642,22.688,22.357,22.585,25891202,0
2010-07-28,22.577,22.604,22.219,22.32,23057173,0
2010-07-29,22.32,22.421,21.723,21.786,43461843,0
2010-07-30,21.566,21.905,21.512,21.732,52564643,0
2010-08-02,21.924,22.421,21.805,22.328,28915669,0
2010-08-03,22.338,22.376,22.116,22.256,17802532,0
2010-08-04,22.303,22.604,22.219,22.512,21744721,0
2010-08-05,22.357,22.466,22.19,22.328,20367334,0
2010-08-06,22.065,22.429,21.972,22.412,36697488,0
2010-08-09,22.456,22.604,22.284,22.303,22337004,0
2010-08-10,22.199,22.456,21.99,22.328,30528175,0
2010-08-11,21.972,22.008,21.658,21.751,27912843,0
2010-08-12,21.355,21.502,20.893,21.089,36696762,0
2010-08-13,20.94,21.089,20.692,20.833,32407561,0
2010-08-16,20.682,21.142,20.547,20.885,21225499,0
2010-08-17,20.995,21.361,20.885,21.189,24455531,0
2010-08-18,21.106,21.371,20.959,21.225,20607310,0
2010-08-19,21.014,21.291,20.978,21.142,29098805,0
2010-08-20,21.062,21.215,20.93,21.161,23916584,0
2010-08-23,21.179,21.42,20.987,20.995,19852476,0
2010-08-24,20.848,20.95,20.573,20.601,25337743,0
2010-08-25,20.408,20.729,20.25,20.609,20327112,0
2010-08-26,20.682,20.893,20.398,20.453,20529333,0
2010-08-27,20.528,20.729,20.178,20.692,23252435,0
2010-08-30,20.547,20.795,20.223,20.24,25365669,0
2010-08-31,20.115,20.158,19.911,20.076,45373799,0
2010-09-01,20.371,20.823,20.314,20.795,31636828,0
2010-09-02,20.814,20.885,20.547,20.663,19642128,0
2010-09-03,20.922,21.089,20.747,21.071,23119960,0
2010-09-07,22.072,22.696,22.072,22.303,123805153,0
2010-09-08,22.144,22.274,21.952,22.19,59501083,0
2010-09-09,22.303,22.522,22.256,22.366,28233171,0
2010-09-10,22.456,23.119,22.412,23.028,48145716,0
2010-09-13,23.109,23.369,23.083,23.083,50919877,0
2010-09-14,23.028,23.513,23.018,23.331,33978649,0
2010-09-15,23.229,23.709,23.137,23.663,40865324,0
2010-09-16,23.597,23.634,23.174,23.313,57300225,0
2010-09-17,24.406,25.389,24.267,25.26,164209017,0
2010-09-20,25.142,25.344,24.848,25.27,54089785,0
2010-09-21,25.123,25.151,24.543,24.656,89399458,0
2010-09-22,24.56,25.123,24.49,25.003,56466890,0
2010-09-23,24.781,25.27,24.781,24.93,36022380,0
2010-09-24,25.233,25.278,24.58,24.781,63241645,0
2010-09-27,24.692,24.93,24.618,24.772,37138691,0
2010-09-28,24.866,25.189,24.627,24.994,47049830,0
2010-09-29,24.866,25.096,24.755,24.976,39840519,0
2010-09-30,25.056,25.197,24.645,24.682,46586952,0
2010-10-01,24.976,25.379,24.95,25.038,36636730,0
2010-10-04,24.83,25.151,24.718,24.727,40013332,0
2010-10-05,25.013,25.142,24.875,25.096,46193545,0
2010-10-06,25.086,25.61,25.038,25.354,55070679,0
2010-10-07,25.389,25.639,25.316,25.455,44164298,0
2010-10-08,25.389,25.811,25.104,25.738,36053214,0
2010-10-11,25.703,25.83,25.489,25.602,24629989,0
2010-10-12,25.508,25.738,25.198,25.694,29966877,0
2010-10-13,25.73,26.576,24.801,26.292,53431547,0
2010-10-14,26.345,26.381,25.84,26.041,41470323,0
2010-10-15,26.237,26.576,25.887,26.566,59567008,0
2010-10-18,26.419,26.868,26.273,26.868,38929924,0
2010-10-19,26.548,26.878,26.152,26.779,48553750,0
2010-10-20,26.696,26.823,26.292,26.327,42503548,0
2010-10-21,26.476,26.788,26.265,26.494,32829744,0
2010-10-22,26.513,26.686,26.409,26.649,17944335,0
2010-10-25,26.751,26.926,26.485,26.513,33340718,0
2010-10-26,26.448,26.513,26.237,26.317,30498343,0
2010-10-27,26.209,26.494,26.07,26.381,36823674,0
2010-10-28,26.513,27.098,26.201,26.992,38191419,0
2010-10-29,26.985,27.315,26.937,27.012,38152556,0
2010-11-01,27.01,27.164,26.595,26.779,22953330,0
2010-11-02,27.078,27.183,26.897,27.144,26326288,0
2010-11-03,27.125,27.183,26.649,26.841,32638725,0
2010-11-04,27.202,27.411,26.751,27.088,38844722,0
2010-11-05,26.945,27.117,26.639,26.888,30791727,0
2010-11-08,26.751,26.832,26.513,26.696,29559840,0
2010-11-09,26.704,26.888,26.3,26.419,37651738,0
2010-11-10,26.327,26.513,26.07,26.372,30275623,0
2010-11-11,25.943,26.273,25.447,26.265,40461402,0
2010-11-12,26.201,26.3,25.821,26.032,28079522,0
2010-11-15,26.032,26.448,25.996,26.106,23534808,0
2010-11-16,25.775,25.83,25.278,25.354,33917191,0
2010-11-17,25.316,25.84,25.27,25.656,26795891,0
2010-11-18,26.041,26.282,25.887,26.022,35541985,0
2010-11-19,26.006,26.079,25.766,25.877,28153285,0
2010-11-22,25.656,25.821,25.546,25.785,29908250,0
2010-11-23,25.554,25.574,24.894,24.994,33970182,0
2010-11-24,25.389,25.629,25.389,25.498,38035925,0
2010-11-26,25.326,25.389,25.133,25.27,14019540,0
2010-11-29,24.976,25.133,24.737,25.022,35469014,0
2010-11-30,24.745,24.939,24.645,24.864,42341830,0
2010-12-01,25.297,25.464,25.198,25.418,37818850,0
2010-12-02,25.574,25.906,25.455,25.83,34936105,0
2010-12-03,25.811,26.566,25.793,26.485,37454453,0
2010-12-06,26.522,26.62,26.327,26.409,22999920,0
2010-12-07,26.723,27.001,26.603,26.704,34979727,0
2010-12-08,26.897,26.917,26.658,26.868,16176015,0
2010-12-09,26.992,27.108,26.696,26.897,19858575,0
2010-12-10,27.053,27.561,27.044,27.533,31048740,0
2010-12-13,27.569,28.229,27.183,27.954,49554907,0
2010-12-14,27.936,28.267,27.908,28.047,27569055,0
2010-12-15,28.112,28.22,27.819,28.028,33194682,0
2010-12-16,28.22,28.286,27.809,27.826,51429283,0
2010-12-17,29.344,29.663,28.839,28.918,100448250,0
2010-12-20,28.937,29.363,28.598,29.125,36467480,0
2010-12-21,29.078,29.416,29.039,29.193,21756946,0
2010-12-22,29.193,29.306,29.011,29.106,15250426,0
2010-12-23,28.955,29.14,28.875,28.992,14192928,0
2010-12-27,28.866,29.23,28.716,29.106,15035141,0
2010-12-28,29.133,29.193,28.875,29.021,10588988,0
2010-12-29,28.998,29.131,28.88,28.951,10626944,0
2010-12-30,28.817,29.027,28.684,28.76,14129258,0
2010-12-31,28.709,28.805,28.432,28.776,12745222,0
2011-01-03,29.039,29.363,28.972,29.068,22810821,0
2011-01-04,29.029,29.185,28.628,28.937,24878948,0
2011-01-05,28.791,28.902,28.477,28.534,39323859,0
2011-01-06,28.534,28.678,28.516,28.653,23776335,0
2011-01-07,28.687,28.811,28.432,28.524,30128262,0
2011-01-10,28.341,28.696,28.314,28.534,32329776,0
2011-01-11,28.581,28.59,28.37,28.487,28707165,0
2011-01-12,28.67,28.706,28.441,28.448,36945232,0
2011-01-13,28.468,28.856,28.405,28.661,47222714,0
2011-01-14,28.516,28.811,28.441,28.726,41265769,0
2011-01-18,28.745,29.002,28.706,28.982,29977863,0
2011-01-19,28.791,29.059,28.745,29.049,29293164,0
2011-01-20,28.937,29.739,28.927,29.692,51935644,0
2011-01-21,29.83,30.033,29.729,29.884,37505725,0
2011-01-24,29.968,30.014,29.48,29.785,21806993,0
2011-01-25,29.757,29.821,29.363,29.683,28188069,0
2011-01-26,29.748,30.088,29.563,29.931,23369106,0
2011-01-27,29.977,30.417,29.563,30.263,27879182,0
2011-01-28,30.455,30.61,29.259,29.416,33516024,0
2011-01-31,29.369,29.599,29.265,29.443,22647617,0
2011-02-01,29.563,30.732,29.516,30.555,35363886,0
2011-02-02,30.455,30.85,30.335,30.464,21058283,0
2011-02-03,30.317,30.484,30.088,30.326,17403998,0
2011-02-04,30.236,30.317,29.901,29.986,42085536,0
2011-02-07,30.069,30.602,29.921,30.317,24781218,0
2011-02-08,30.381,30.484,30.079,30.362,16772176,0
2011-02-09,30.326,30.427,29.977,30.236,18612293,0
2011-02-10,30.115,30.574,30.024,30.574,18751837,0
2011-02-11,30.408,30.877,30.362,30.768,18924347,0
2011-02-14,30.768,30.841,30.555,30.602,17876937,0
2011-02-15,30.464,30.474,29.977,30.115,21020589,0
2011-02-16,30.169,30.464,29.977,30.435,17210288,0
2011-02-17,30.289,30.52,30.115,30.344,15847731,0
2011-02-18,30.381,30.989,30.253,30.96,27770207,0
2011-02-22,30.547,30.941,29.893,29.901,27054616,0
2011-02-23,29.931,30.024,29.436,29.583,24094685,0
2011-02-24,29.497,29.794,29.088,29.644,25435649,0
2011-02-25,29.683,30.417,29.663,30.289,22677541,0
2011-02-28,30.4,30.546,30.042,30.243,21110172,0
2011-03-01,30.353,30.407,29.055,29.103,33040910,0
2011-03-02,29.027,29.745,28.998,29.523,25117123,0
2011-03-03,29.872,30.511,29.81,30.361,26201135,0
2011-03-04,30.326,30.427,29.62,30.122,20826166,0
2011-03-07,30.326,30.391,29.315,29.506,22349936,0
2011-03-08,29.663,30.344,29.593,30.097,23809916,0
2011-03-09,29.996,30.464,29.802,30.142,18782354,0
2011-03-10,29.783,29.837,28.96,29.227,31617943,0
2011-03-11,29.185,29.785,28.811,29.335,25833252,0
2011-03-14,28.972,29.287,28.745,29.039,20295297,0
2011-03-15,27.753,28.774,27.411,28.653,37948004,0
2011-03-16,28.38,28.553,27.23,27.761,49019633,0
2011-03-17,28.189,28.539,27.893,28.088,34298715,0
2011-03-18,28.483,28.667,28.142,28.281,37911983,0
2011-03-21,28.927,29.279,28.774,28.884,25231696,0
2011-03-22,28.83,28.992,28.553,28.608,21810674,0
2011-03-23,28.661,29.15,28.341,28.875,25188498,0
2011-03-24,29.213,29.719,28.955,29.544,41496790,0
2011-03-25,30.97,31.346,29.948,30.004,70650262,0
2011-03-28,30.169,30.236,29.785,29.921,34145059,0
2011-03-29,29.802,30.484,29.748,30.484,32559642,0
2011-03-30,30.584,30.732,30.335,30.381,27973845,0
2011-03-31,30.3,30.91,30.292,30.728,41581566,0
2011-04-01,30.989,31.346,30.896,31.275,46963853,0
2011-04-04,31.311,31.652,31.265,31.384,29089731,0
2011-04-05,31.533,31.624,31.172,31.182,32935648,0
2011-04-06,31.42,31.439,30.786,30.868,26951793,0
2011-04-07,30.896,31.319,30.609,30.999,24719077,0
2011-04-08,31.172,31.191,30.618,30.832,17545576,0
2011-04-11,30.905,31.172,30.887,31.107,17328958,0
2011-04-12,30.86,30.97,30.464,30.759,18395408,0
2011-04-13,30.896,31.284,30.841,31.037,26432714,0
2011-04-14,30.723,31.2,30.573,31.126,19526847,0
2011-04-15,31.337,31.586,31.018,31.476,27669550,0
2011-04-18,30.999,31.107,30.647,30.97,21957819,0
2011-04-19,30.868,31.163,30.832,31.008,22206490,0
2011-04-20,31.514,31.652,31.154,31.411,26909593,0
2011-04-21,31.42,32.038,31.402,32,22937723,0
2011-04-25,31.972,32.102,31.827,32.075,13224427,0
2011-04-26,32.084,32.489,31.972,32.205,33129464,0
2011-04-27,32.288,32.499,32.075,32.461,23938782,0
2011-04-28,32.288,32.556,31.963,32.499,24970451,0
2011-04-29,32.49,33.194,32.424,33.121,102331267,0
2011-05-02,33.015,33.557,32.995,33.494,32636352,0
2011-05-03,33.567,33.614,33.033,33.282,27088259,0
2011-05-04,33.225,33.309,32.186,32.461,42213832,0
2011-05-05,32.297,32.574,31.836,31.927,25219610,0
2011-05-06,32.343,32.747,32.075,32.112,25951276,0
2011-05-09,32.094,32.646,32.058,32.415,17685261,0
2011-05-10,32.618,32.84,32.443,32.803,18476165,0
2011-05-11,32.803,32.878,31.972,32.215,22577832,0
2011-05-12,32.148,32.921,32.058,32.903,25054380,0
2011-05-13,32.887,33.079,32.36,32.405,22245201,0
2011-05-16,32.232,32.315,31.329,31.476,34065074,0
2011-05-17,31.346,31.578,31.044,31.257,30240662,0
2011-05-18,31.265,31.524,30.896,31.229,32652002,0
2011-05-19,31.411,31.836,31.302,31.771,25524241,0
2011-05-20,31.688,31.863,31.346,31.562,17897669,0
2011-05-23,30.989,31.07,30.353,30.538,32549430,0
2011-05-24,30.656,30.777,30.316,30.426,23772733,0
2011-05-25,30.426,30.741,30.325,30.38,25021060,0
2011-05-26,30.493,30.931,30.4,30.759,22742368,0
2011-05-27,30.795,31.172,30.759,31.037,18369371,0
2011-05-31,31.226,31.522,30.679,31.513,33423140,0
2011-06-01,31.533,31.586,30.235,30.279,34358778,0
2011-06-02,30.271,30.279,29.542,30.131,41534845,0
2011-06-03,29.69,30.168,29.661,29.774,25850216,0
2011-06-06,29.617,30.004,29.533,29.643,23565936,0
2011-06-07,29.677,29.743,29.319,29.319,30639641,0
2011-06-08,29.243,29.328,28.671,28.775,39739808,0
2011-06-09,28.84,29.4,28.802,29.127,23495596,0
2011-06-10,28.969,29.147,28.657,28.712,25776140,0
2011-06-13,28.76,29.332,28.657,29.131,28998390,0
2011-06-14,29.46,29.651,29.313,29.542,25030257,0
2011-06-15,29.21,29.451,28.604,28.693,37465728,0
2011-06-16,28.736,28.792,28.228,28.369,32422148,0
2011-06-17,28.836,29.294,28.712,28.712,46478936,0
2011-06-20,28.88,29.46,28.778,29.386,25406321,0
2011-06-21,29.513,30.121,29.237,30.068,29229138,0
2011-06-22,29.929,30.004,29.598,29.651,28127123,0
2011-06-23,29.347,29.973,28.849,29.889,58437442,0
2011-06-24,28.965,29.196,28.507,28.671,81545133,0
2011-06-27,28.572,29.309,28.423,29.08,32113678,0
2011-06-28,29.17,29.807,28.886,29.781,35546805,0
2011-06-29,29.792,30.096,29.661,29.864,29646398,0
2011-06-30,29.98,30.331,29.943,30.303,24077524,0
2011-07-01,30.251,30.572,29.907,30.433,27561949,0
2011-07-05,30.379,30.519,30.194,30.443,23278597,0
2011-07-06,30.369,30.617,30.269,30.582,24281729,0
2011-07-07,30.803,31.43,30.758,31.393,32443095,0
2011-07-08,31.154,31.265,30.776,31.257,25959195,0
2011-07-11,31.008,31.053,30.351,30.572,23779142,0
2011-07-12,30.702,30.886,30.001,30.075,38030368,0
2011-07-13,30.287,30.712,30.065,30.156,39558995,0
2011-07-14,30.269,30.536,29.391,29.567,34889419,0
2011-07-15,29.677,29.762,29.374,29.604,27540307,0
2011-07-18,29.391,29.466,28.783,29.051,27349972,0
2011-07-19,29.448,30.138,29.42,30.111,28885309,0
2011-07-20,29.926,30.075,29.577,29.597,24994706,0
2011-07-21,29.697,30.213,29.577,29.955,26562036,0
2011-07-22,29.861,30.129,29.614,30.03,23170712,0
2011-07-25,29.926,29.926,29.558,29.715,22549001,0
2011-07-26,29.715,30.001,29.374,29.658,36381067,0
2011-07-27,29.357,29.374,28.248,28.332,46657422,0
2011-07-28,28.332,28.736,28.257,28.285,31779370,0
2011-07-29,28.137,28.776,27.916,28.211,41399076,0
2011-08-01,28.59,28.792,27.272,27.777,41765228,0
2011-08-02,27.444,28.046,27.235,27.262,44091351,0
2011-08-03,27.216,27.998,26.891,27.852,47744932,0
2011-08-04,27.484,27.558,26.605,26.642,53132014,0
2011-08-05,26.845,27.139,25.37,26.153,89084649,0
2011-08-08,25.304,25.867,23.95,24.005,87474488,0
2011-08-09,24.346,25.463,23.811,25.463,89341839,0
2011-08-10,24.661,25.378,24.087,24.429,89763754,0
2011-08-11,24.548,25.867,24.327,25.553,63123450,0
2011-08-12,25.655,25.675,24.9,25.267,46850775,0
2011-08-15,25.387,25.702,25.054,25.497,41474574,0
2011-08-16,25.314,25.792,25.121,25.436,40750150,0
2011-08-17,25.506,25.877,24.973,25.342,36408690,0
2011-08-18,24.411,24.438,22.803,23.239,84966807,0
2011-08-19,22.879,23.617,22.832,22.86,50757593,0
2011-08-22,23.415,23.635,22.889,23.118,40988618,0
2011-08-23,23.229,24.181,23.21,24.171,39938881,0
2011-08-24,24.077,24.661,23.995,24.613,34222245,0
2011-08-25,24.816,24.955,23.736,23.894,41455995,0
2011-08-26,23.847,24.751,23.504,24.585,37325749,0
2011-08-29,24.955,25.792,24.927,25.747,31336338,0
2011-08-30,25.638,25.867,25.333,25.712,32455731,0
2011-08-31,25.709,26.393,25.56,25.895,34082909,0
2011-09-01,25.811,26.45,25.601,25.684,37056713,0
2011-09-02,25.135,25.32,24.709,24.885,32818727,0
2011-09-06,24.069,24.746,23.72,24.441,33477725,0
2011-09-07,24.894,25.483,24.682,25.483,28254932,0
2011-09-08,25.365,25.401,24.33,24.655,54577965,0
2011-09-09,24.391,24.548,23.773,23.986,42186773,0
2011-09-12,23.932,24.698,23.894,24.679,40464454,0
2011-09-13,24.751,25.638,24.689,25.573,45864626,0
2011-09-14,25.792,26.364,25.516,25.971,37869069,0
2011-09-15,26.373,26.753,26.071,26.708,31243862,0
2011-09-16,26.743,27.028,26.566,26.966,62913466,0
2011-09-19,26.515,26.977,25.988,26.773,37388215,0
2011-09-20,27.023,27.083,26.033,26.153,54773421,0
2011-09-21,27.529,28.563,27.188,27.254,90248626,0
2011-09-22,26.505,26.783,25.675,26.144,66495852,0
2011-09-23,25.893,26.824,25.653,26.659,47673775,0
2011-09-26,26.854,27.484,26.43,27.407,40920638,0
2011-09-27,27.915,28.21,27.454,27.797,41742019,0
2011-09-28,27.897,28.055,27.139,27.169,33974736,0
2011-09-29,27.656,28.249,26.824,27.35,48037283,0
2011-09-30,26.989,27.432,26.514,26.514,45726484,0
2011-10-03,26.362,26.761,25.751,25.771,48956481,0
2011-10-04,25.309,26.539,24.912,26.466,54487494,0
2011-10-05,26.466,27.299,26.189,27.225,46896653,0
2011-10-06,27.215,27.768,26.734,27.74,37918008,0
2011-10-07,27.777,28.046,27.315,27.647,41083224,0
2011-10-10,28.174,28.681,27.934,28.63,29965397,0
2011-10-11,28.555,28.842,28.406,28.592,27458747,0
2011-10-12,29.006,29.163,28.728,28.758,32796772,0
2011-10-13,28.582,28.931,28.258,28.785,29375291,0
2011-10-14,29.173,29.452,28.906,29.443,25541813,0
2011-10-17,29.199,29.35,28.611,28.87,27112146,0
2011-10-18,28.758,29.581,28.441,29.47,32179228,0
2011-10-19,29.36,29.747,28.888,29.111,27677479,0
2011-10-20,29.189,29.35,28.545,29.146,27153009,0
2011-10-21,29.591,29.811,29.414,29.691,35517814,0
2011-10-24,29.643,30.43,29.591,30.384,30222169,0
2011-10-25,30.403,30.458,29.83,29.921,33026427,0
2011-10-26,30.237,30.283,29.163,29.95,36434436,0
2011-10-27,30.532,31.254,30.458,31.114,38463770,0
2011-10-28,30.902,31.246,30.873,31.141,28486371,0
2011-10-31,30.756,30.848,30.282,30.291,31220143,0
2011-11-01,29.571,29.767,29.227,29.294,34055443,0
2011-11-02,29.542,30.171,29.394,29.838,28636468,0
2011-11-03,29.884,30.642,29.747,30.604,29714247,0
2011-11-04,30.34,30.397,29.693,30.092,25784821,0
2011-11-07,29.921,30.43,29.394,30.384,25929370,0
2011-11-08,30.623,31.208,30.365,31.067,32615264,0
2011-11-09,30.31,30.357,29.064,29.199,39894211,0
2011-11-10,29.514,29.608,28.931,29.332,27362918,0
2011-11-11,29.581,30.283,29.581,29.921,23420536,0
2011-11-14,29.848,30.052,29.652,29.857,18153677,0
2011-11-15,29.775,30.652,29.71,30.468,23116642,0
2011-11-16,30.124,30.559,29.571,29.571,26254481,0
2011-11-17,29.47,29.581,28.165,28.489,44823417,0
2011-11-18,28.396,28.555,27.999,28.286,28769853,0
2011-11-21,27.897,28.056,27.307,27.647,27414117,0
2011-11-22,27.369,27.656,27.055,27.558,27507244,0
2011-11-23,27.271,27.35,26.797,26.805,26389423,0
2011-11-25,26.539,27.111,26.447,26.566,14757493,0
2011-11-28,27.215,27.787,27.138,27.611,22774125,0
2011-11-29,27.611,27.879,27.444,27.493,21799948,0
2011-11-30,28.352,29.087,28.333,28.98,34473552,0
2011-12-01,28.996,29.377,28.785,29.275,24007012,0
2011-12-02,29.591,29.626,28.842,28.842,24219621,0
2011-12-05,29.433,29.801,29.163,29.487,21612657,0
2011-12-06,29.543,29.683,29.154,29.332,22770920,0
2011-12-07,28.906,29.405,28.487,29.154,33929194,0
2011-12-08,28.87,29.12,28.331,28.413,26488729,0
2011-12-09,28.545,29.443,28.479,29.294,24449827,0
2011-12-12,29.006,29.026,28.441,28.95,24284648,0
2011-12-13,29.284,29.487,28.286,28.498,27306193,0
2011-12-14,28.342,28.424,27.502,27.611,28644656,0
2011-12-15,27.879,27.916,26.63,26.833,46698441,0
2011-12-16,27.043,27.794,26.775,27,49865813,0
2011-12-19,27.215,27.215,26.344,26.447,26857800,0
2011-12-20,26.853,27.262,26.687,26.966,49779577,0
2011-12-21,23.72,24.023,23.027,23.822,198418751,0
2011-12-22,23.905,23.914,23.459,23.746,47798557,0
2011-12-23,23.829,24.106,23.8,24.087,34913920,0
2011-12-27,24.126,24.218,23.627,23.683,23038907,0
2011-12-28,23.764,23.812,23.416,23.582,27482116,0
2011-12-29,23.693,23.886,23.572,23.848,20721762,0
2011-12-30,23.728,23.924,23.682,23.711,20737070,0
2012-01-03,24.328,24.645,23.874,23.902,41012965,0
2012-01-04,24.013,24.244,23.615,24.041,49133285,0
2012-01-05,24.031,24.865,23.949,24.577,55030572,0
2012-01-06,24.709,25.098,24.366,24.894,54154408,0
2012-01-09,24.922,25.125,24.699,25.039,41534006,0
2012-01-10,25.154,25.57,24.875,24.987,52863467,0
2012-01-11,25.004,25.106,24.78,24.912,33281169,0
2012-01-12,25.014,25.253,24.663,25.172,34296118,0
2012-01-13,25.049,25.357,24.875,25.329,33982021,0
2012-01-17,25.645,25.829,25.459,25.626,34269870,0
2012-01-18,25.672,26.356,25.58,26.256,38149254,0
2012-01-19,26.374,26.681,26.172,26.46,39233730,0
2012-01-20,26.383,26.819,26.192,26.598,39949082,0
2012-01-23,26.589,26.785,26.202,26.301,29608855,0
2012-01-24,26.248,26.625,26.172,26.412,25580246,0
2012-01-25,26.229,26.534,25.905,26.412,42392995,0
2012-01-26,26.46,26.719,26.079,26.211,37395572,0
2012-01-27,26.163,26.525,26.06,26.329,26511677,0
2012-01-30,26.106,26.58,25.96,26.497,25141012,0
2012-01-31,26.605,26.623,25.985,26.132,35346382,0
2012-02-01,26.403,26.809,26.041,26.756,41270769,0
2012-02-02,26.756,27.096,26.598,26.691,29504198,0
2012-02-03,27,27.067,26.663,26.97,28363505,0
2012-02-06,26.866,26.932,26.691,26.866,17899270,0
2012-02-07,26.756,26.866,26.634,26.819,21901550,0
2012-02-08,26.738,26.857,26.293,26.616,32212009,0
2012-02-09,26.719,26.775,26.266,26.765,34319659,0
2012-02-10,26.403,26.534,26.202,26.403,32632428,0
2012-02-13,26.488,26.56,26.266,26.337,21603496,0
2012-02-14,26.211,26.356,25.97,26.163,32666170,0
2012-02-15,26.05,26.266,25.866,25.923,37367927,0
2012-02-16,26.087,26.866,26.06,26.819,39267690,0
2012-02-17,26.894,26.894,26.534,26.673,36765558,0
2012-02-21,26.654,26.847,26.393,26.625,22248166,0
2012-02-22,26.607,26.942,26.403,26.451,27208338,0
2012-02-23,26.506,26.756,26.239,26.691,27326052,0
2012-02-24,26.885,27.365,26.719,27.096,26931951,0
2012-02-27,26.866,27.221,26.644,27.106,32834625,0
2012-02-28,27.087,27.23,26.866,27.23,32262435,0
2012-02-29,27.25,27.276,26.883,27.096,35793567,0
2012-03-01,27.191,27.765,27.077,27.636,35522192,0
2012-03-02,27.654,28.026,27.572,27.757,30413889,0
2012-03-05,28.015,28.182,27.719,28.015,36469326,0
2012-03-06,27.748,28.165,27.526,27.738,31271296,0
2012-03-07,27.859,28.055,27.636,27.997,16548145,0
2012-03-08,28.156,28.203,27.654,27.859,33382967,0
2012-03-09,27.841,28.063,27.7,27.913,27091547,0
2012-03-12,27.555,27.719,27.052,27.525,44184120,0
2012-03-13,27.784,28.006,27.71,27.913,34896169,0
2012-03-14,27.804,27.941,27.508,27.644,33455396,0
2012-03-15,27.784,27.913,27.555,27.85,38349503,0
2012-03-16,27.922,27.941,27.402,27.555,41720188,0
2012-03-19,27.422,27.69,27.266,27.571,35101477,0
2012-03-20,27.489,27.922,27.374,27.885,49788951,0
2012-03-21,28.582,28.86,27.182,27.25,102195484,0
2012-03-22,27.153,27.173,26.46,26.525,64508911,0
2012-03-23,26.588,26.764,26.419,26.449,39610076,0
2012-03-26,26.654,27.043,26.542,27.016,32429920,0
2012-03-27,27.025,27.347,26.866,27.191,34209146,0
2012-03-28,27.221,27.374,27,27.201,31738615,0
2012-03-29,27.059,27.402,26.961,27.143,36737574,0
2012-03-30,27.302,27.32,26.903,27.016,34547302,0
2012-04-02,26.979,27.499,26.865,27.356,30789355,0
2012-04-03,27.422,27.517,26.979,27.23,32376940,0
2012-04-04,27.042,27.311,26.8,27.016,33627609,0
2012-04-05,27.007,27.45,26.989,27.383,47260945,0
2012-04-09,27.016,27.153,26.923,26.931,20116249,0
2012-04-10,26.808,26.883,26.067,26.317,44348503,0
2012-04-11,26.449,26.505,26.029,26.122,32736285,0
2012-04-12,26.291,26.661,26.141,26.643,31681698,0
2012-04-13,26.643,26.708,26.449,26.459,33906759,0
2012-04-16,26.532,26.708,26.281,26.588,23134940,0
2012-04-17,26.661,27.329,26.643,27.182,26914328,0
2012-04-18,27.042,27.25,27.016,27.042,22785299,0
2012-04-19,26.913,27.346,26.614,26.931,28505120,0
2012-04-20,27.032,27.412,26.808,26.808,43792604,0
2012-04-23,26.55,26.605,26.227,26.439,24824673,0
2012-04-24,26.486,26.784,26.477,26.633,22068589,0
2012-04-25,26.623,26.913,26.55,26.8,28979942,0
2012-04-26,26.774,27.123,26.68,26.941,22134746,0
2012-04-27,26.979,27.329,26.979,27.143,18148555,0
2012-04-30,27.133,27.311,27.106,27.295,20002075,0
2012-05-01,27.337,27.645,27.191,27.45,21509174,0
2012-05-02,27.311,27.654,27.096,27.58,24322304,0
2012-05-03,27.608,27.681,27.24,27.276,20656262,0
2012-05-04,27.016,27.059,26.372,26.372,36554725,0
2012-05-07,26.308,26.41,25.854,25.92,36270100,0
2012-05-08,25.725,26.01,25.556,25.929,26564695,0
2012-05-09,25.641,25.912,25.448,25.787,27495132,0
2012-05-10,25.706,25.76,24.824,25.083,56715352,0
2012-05-11,25.035,25.353,24.851,25.064,27564572,0
2012-05-14,24.814,25.353,24.749,25.025,24221212,0
2012-05-15,25.083,25.556,25.009,25.12,28430650,0
2012-05-16,25.215,25.448,24.766,24.804,31964913,0
2012-05-17,24.785,24.804,24.37,24.37,25227791,0
2012-05-18,24.406,24.406,23.513,23.773,73446772,0
2012-05-21,23.711,24.561,23.702,24.379,33085534,0
2012-05-22,24.443,24.591,24.201,24.471,23830811,0
2012-05-23,24.247,24.926,24.175,24.766,35741051,0
2012-05-24,24.713,24.74,24.044,24.247,28163414,0
2012-05-25,24.302,24.443,24.175,24.265,20082215,0
2012-05-29,24.517,24.86,24.284,24.561,26003666,0
2012-05-30,24.312,24.453,24.118,24.293,23201764,0
2012-05-31,24.341,24.804,24.293,24.571,34675527,0
2012-06-01,24.118,24.396,24.044,24.137,33113053,0
2012-06-04,24.175,24.453,23.988,24.322,31180355,0
2012-06-05,24.205,25.005,24.205,24.79,30605622,0
2012-06-06,25.05,25.592,24.96,25.553,23735127,0
2012-06-07,25.757,25.767,25.228,25.228,35435039,0
2012-06-08,25.103,25.315,24.88,25.215,24082258,0
2012-06-11,25.418,25.455,24.851,24.889,22051243,0
2012-06-12,25.064,25.206,24.814,25.093,28208713,0
2012-06-13,24.954,25.418,24.87,25.083,21155876,0
2012-06-14,25.149,25.389,24.609,24.981,36960834,0
2012-06-15,25.168,25.769,25.054,25.716,43229713,0
2012-06-18,25.455,25.465,24.775,25.177,41086554,0
2012-06-19,26.354,26.69,25.556,25.957,87307922,0
2012-06-20,26.029,26.532,25.939,26.449,31542477,0
2012-06-21,26.449,26.588,25.76,25.815,35248237,0
2012-06-22,25.909,26.12,25.794,25.99,23877942,0
2012-06-25,25.566,25.76,25.287,25.641,23993237,0
2012-06-26,25.651,25.949,25.547,25.835,22193166,0
2012-06-27,25.769,26.419,25.769,26.15,20885067,0
2012-06-28,26.02,26.236,25.742,26.15,29277236,0
2012-06-29,26.746,27.58,26.727,27.572,38251202,0
2012-07-02,27.412,27.663,27.059,27.663,26332979,0
2012-07-03,27.508,27.834,27.491,27.824,15585493,0
2012-07-05,27.693,27.787,27.582,27.59,20730405,0
2012-07-06,27.267,27.366,26.865,27.086,27210973,0
2012-07-09,27.133,27.258,26.941,27.016,23566816,0
2012-07-10,27.258,27.481,26.783,26.97,25232579,0
2012-07-11,26.96,27.277,26.893,27.191,29290345,0
2012-07-12,27.393,27.413,26.613,26.808,25328766,0
2012-07-13,26.856,27.59,26.746,27.518,23680071,0
2012-07-16,27.375,27.674,27.24,27.461,18080700,0
2012-07-17,27.638,27.954,27.321,27.834,25688992,0
2012-07-18,27.758,28.616,27.74,28.374,26840983,0
2012-07-19,28.464,28.939,28.427,28.705,28142988,0
2012-07-20,28.522,28.677,28,28.009,26888730,0
2012-07-23,27.471,27.721,27.076,27.582,25149511,0
2012-07-24,27.527,27.599,27.042,27.277,25485843,0
2012-07-25,27.258,27.499,27.086,27.221,24067862,0
2012-07-26,27.712,28.242,27.628,27.907,28752638,0
2012-07-27,28.186,28.686,27.945,28.626,25640614,0
2012-07-30,28.55,28.839,28.279,28.445,22488264,0
2012-07-31,28.427,28.55,28.067,28.094,22522565,0
2012-08-01,28.222,28.391,27.935,28.205,18645065,0
2012-08-02,27.787,28.279,27.664,27.834,23760811,0
2012-08-03,28.4,28.715,28.261,28.579,19099427,0
2012-08-06,28.764,29.072,28.635,28.839,20057408,0
2012-08-07,29.043,29.488,28.975,29.302,23319237,0
2012-08-08,29.153,29.593,28.903,28.985,24118456,0
2012-08-09,28.985,29.35,28.975,29.181,15671573,0
2012-08-10,29.014,29.414,28.912,29.404,14887763,0
2012-08-13,29.255,29.35,29.024,29.172,15439002,0
2012-08-14,29.302,29.424,29.062,29.162,14842069,0
2012-08-15,29.145,29.48,29.145,29.35,17447089,0
2012-08-16,29.434,29.964,29.342,29.797,21858465,0
2012-08-17,29.852,30.047,29.684,29.954,22375212,0
2012-08-20,29.86,29.901,29.674,29.805,12028198,0
2012-08-21,29.788,30.02,29.506,29.535,21148209,0
2012-08-22,29.506,29.62,29.322,29.488,19444136,0
2012-08-23,29.36,29.535,29.129,29.378,15267097,0
2012-08-24,29.153,29.768,29.072,29.721,15922019,0
2012-08-27,29.833,29.833,29.535,29.611,15811105,0
2012-08-28,29.506,29.768,29.36,29.378,17192785,0
2012-08-29,29.443,29.665,29.265,29.294,17033438,0
2012-08-30,29.119,29.189,28.985,28.996,19333196,0
2012-08-31,29.265,29.544,28.956,29.443,22832973,0
2012-09-04,29.424,29.583,29.043,29.369,17903466,0
2012-09-05,29.443,29.869,29.4,29.833,24718737,0
2012-09-06,29.935,30.504,29.916,30.354,24401827,0
2012-09-07,30.362,30.362,30.02,30.326,20499618,0
2012-09-10,30.317,30.466,30.047,30.057,19983807,0
2012-09-11,30.039,30.195,29.919,30.066,23171070,0
2012-09-12,30.235,30.235,29.991,30.01,22146857,0
2012-09-13,30.066,30.504,29.852,30.344,29510252,0
2012-09-14,30.372,30.699,30.326,30.651,24901926,0
2012-09-17,30.522,30.818,30.466,30.791,26893960,0
2012-09-18,30.791,30.949,30.646,30.713,27180919,0
2012-09-19,30.737,30.773,30.288,30.495,22488979,0
2012-09-20,30.326,30.587,29.945,30.01,40833604,0
2012-09-21,30.728,30.968,30.029,30.205,67623035,0
2012-09-24,30.001,30.177,29.842,29.972,19899224,0
2012-09-25,29.935,29.982,29.072,29.119,33064057,0
2012-09-26,28.857,28.912,28.436,28.587,31426580,0
2012-09-27,28.616,29.226,28.56,29.043,25154786,0
2012-09-28,28.956,29.404,28.903,29.265,29040453,0
2012-10-01,29.515,29.768,29.332,29.461,30543460,0
2012-10-02,29.573,29.778,29.208,29.443,23498971,0
2012-10-03,29.593,29.815,29.48,29.601,21177964,0
2012-10-04,29.627,29.75,29.443,29.669,27043569,0
2012-10-05,29.815,29.852,29.1,29.198,33581357,0
2012-10-08,29.024,29.189,28.705,29.004,23930675,0
2012-10-09,28.894,28.929,28.318,28.513,25059239,0
2012-10-10,28.503,28.635,28.364,28.503,24787426,0
2012-10-11,28.644,28.976,28.54,28.635,21925655,0
2012-10-12,28.596,29.073,28.596,28.895,19998259,0
2012-10-15,28.948,29.247,28.913,29.173,28048855,0
2012-10-16,29.267,29.724,29.155,29.706,23629544,0
2012-10-17,29.388,29.546,29.092,29.112,30390519,0
2012-10-18,29.025,29.12,28.67,28.995,27912993,0
2012-10-19,28.957,29.13,28.336,28.405,28152035,0
2012-10-22,28.513,28.792,28.251,28.705,18601961,0
2012-10-23,28.445,28.745,28.383,28.513,22944158,0
2012-10-24,28.802,28.849,28.308,28.522,23219924,0
2012-10-25,28.774,29.102,28.626,28.764,22204260,0
2012-10-26,28.715,28.986,28.53,28.886,21259683,0
2012-10-31,29.12,29.257,28.764,28.966,23436899,0
2012-11-01,29.083,29.38,28.831,29.343,24554573,0
2012-11-02,29.638,29.647,29.063,29.092,18508736,0
2012-11-05,28.849,29.218,28.677,29.13,14580461,0
2012-11-06,29.294,29.743,29.2,29.481,16113349,0
2012-11-07,29.173,29.218,28.67,28.696,23920606,0
2012-11-08,28.644,28.877,28.345,28.355,19207538,0
2012-11-09,28.336,28.644,28.213,28.289,16670299,0
2012-11-12,28.345,28.473,28.047,28.241,11763690,0
2012-11-13,28.037,28.427,27.859,27.981,22424210,0
2012-11-14,28.057,28.103,27.516,27.571,24207265,0
2012-11-15,27.571,28.027,27.554,27.915,28211313,0
2012-11-16,27.989,28.083,27.757,27.962,27349430,0
2012-11-19,28.195,28.204,27.823,28.093,24194597,0
2012-11-20,28.022,28.148,27.757,28.148,18719772,0
2012-11-21,28.148,28.449,28.083,28.331,18693723,0
2012-11-23,28.569,28.948,28.498,28.821,8809900,0
2012-11-26,28.677,28.868,28.503,28.858,16784878,0
2012-11-27,29.083,29.613,29.044,29.102,26496117,0
2012-11-28,29.034,29.657,28.886,29.638,23177585,0
2012-11-29,29.781,29.957,29.647,29.677,23823592,0
2012-11-30,29.686,30.05,29.59,29.989,28550329,0
2012-12-03,30.17,30.292,30.023,30.115,23763547,0
2012-12-04,30.033,30.266,29.836,30.18,18662869,0
2012-12-05,29.79,29.938,29.181,29.827,33021162,0
2012-12-06,29.817,29.928,29.734,29.854,26964555,0
2012-12-07,29.967,29.985,29.613,29.752,19763586,0
2012-12-10,29.752,30.042,29.752,29.89,22222046,0
2012-12-11,29.994,30.292,29.845,30.143,27590426,0
2012-12-12,30.19,30.349,29.834,29.937,21557206,0
2012-12-13,29.927,30.003,29.422,29.627,21987237,0
2012-12-14,29.562,30.097,29.464,29.956,23398150,0
2012-12-17,29.993,30.433,29.805,30.293,25656171,0
2012-12-18,30.452,30.883,30.321,30.817,40233254,0
2012-12-19,31.736,32.197,31.707,31.953,65013364,0
2012-12-20,31.953,32.102,31.804,31.814,30002490,0
2012-12-21,31.408,31.794,31.118,31.643,48652708,0
2012-12-24,31.361,31.532,31.323,31.503,6883656,0
2012-12-26,31.561,31.726,31.25,31.503,14170716,0
2012-12-27,31.454,31.512,30.93,31.183,23045426,0
2012-12-28,30.968,31.39,30.93,30.949,17915542,0
2012-12-31,30.846,31.361,30.639,31.231,27014251,0
2013-01-02,31.943,32.563,31.804,32.515,36017658,0
2013-01-03,32.458,32.572,31.998,32.158,23279575,0
2013-01-04,32.29,32.572,32.242,32.439,23138278,0
2013-01-07,32.327,32.347,32.066,32.271,14945482,0
2013-01-08,32.008,32.347,31.924,32.281,18573672,0
2013-01-09,32.337,32.618,32.224,32.3,20199388,0
2013-01-10,32.391,32.73,32.252,32.72,19037534,0
2013-01-11,32.73,32.806,32.599,32.671,16115825,0
2013-01-14,32.663,32.806,32.429,32.768,15565512,0
2013-01-15,32.4,32.69,32.355,32.525,17351770,0
2013-01-16,32.458,32.681,32.386,32.467,18786248,0
2013-01-17,32.58,32.627,32.429,32.449,19020645,0
2013-01-18,32.419,32.924,32.252,32.908,32102113,0
2013-01-22,32.758,32.787,32.363,32.738,20601435,0
2013-01-23,32.758,32.993,32.515,32.515,18389808,0
2013-01-24,32.69,33.179,32.627,32.748,19910712,0
2013-01-25,32.806,33.179,32.69,33.162,19269694,0
2013-01-28,33.188,33.545,33.162,33.311,21467650,0
2013-01-29,33.144,33.621,32.873,33.535,19508192,0
2013-01-30,33.517,33.63,33.067,33.162,15203369,0
2013-01-31,33.058,33.45,33.04,33.283,20354061,0
2013-02-01,33.621,34.032,33.564,33.938,29581061,0
2013-02-04,33.564,33.742,32.833,32.924,25174505,0
2013-02-05,33.001,33.48,32.934,33.255,17778635,0
2013-02-06,33.086,33.197,32.816,32.899,16647475,0
2013-02-07,32.944,32.984,32.29,32.391,28667067,0
2013-02-08,32.58,32.787,32.337,32.71,20543988,0
2013-02-11,32.787,32.843,32.382,32.768,13495023,0
2013-02-12,32.7,33.04,32.663,32.908,15647518,0
2013-02-13,33.001,33.049,32.69,32.797,14058400,0
2013-02-14,32.681,32.873,32.515,32.71,16950029,0
2013-02-15,32.618,32.797,32.476,32.627,19637488,0
2013-02-19,32.72,33.188,32.637,33.179,17546347,0
2013-02-20,33.274,33.358,32.806,32.816,17352067,0
2013-02-21,32.72,32.758,32.027,32.13,22323486,0
2013-02-22,32.347,32.599,31.988,32.572,14674963,0
2013-02-25,32.873,33.207,32.12,32.13,21330594,0
2013-02-26,32.13,32.4,31.943,32.167,16899267,0
2013-02-27,32.102,32.778,31.924,32.506,16719852,0
2013-02-28,32.525,32.667,32.074,32.093,25410056,0
2013-03-01,31.979,32.646,31.868,32.458,21739349,0
2013-03-04,32.363,32.882,32.242,32.853,15737433,0
2013-03-05,33.011,33.442,33.001,33.236,16441150,0
2013-03-06,33.274,33.676,33.255,33.612,22768780,0
2013-03-07,33.685,33.866,33.517,33.685,16115180,0
2013-03-08,33.685,33.827,33.432,33.47,15987604,0
2013-03-11,33.46,33.722,33.405,33.63,15055889,0
2013-03-12,33.603,33.603,32.954,33.207,19644155,0
2013-03-13,33.574,33.603,33.135,33.349,22649082,0
2013-03-14,33.554,34.052,33.387,34.023,22450004,0
2013-03-15,33.846,34.147,33.837,34.062,59936809,0
2013-03-18,33.837,34.137,33.742,33.779,22039048,0
2013-03-19,33.912,33.957,33.188,33.45,21927116,0
2013-03-20,33.722,33.808,33.179,33.517,43837152,0
2013-03-21,30.726,30.873,30.16,30.275,141545562,0
2013-03-22,30.367,30.462,29.654,29.975,68637863,0
2013-03-25,30.042,30.18,29.204,29.29,42355681,0
2013-03-26,29.442,29.797,29.442,29.552,31391537,0
2013-03-27,29.442,30.097,29.329,29.947,37372933,0
2013-03-28,29.889,30.359,29.797,30.302,25264201,0
2013-04-01,30.321,30.423,30.032,30.377,19927240,0
2013-04-02,30.602,30.873,30.492,30.687,24133580,0
2013-04-03,30.866,30.873,30.18,30.367,27254725,0
2013-04-04,30.359,30.472,30.209,30.339,19379186,0
2013-04-05,29.779,30.106,29.684,30.022,26049133,0
2013-04-08,30.059,30.33,29.897,30.33,15080028,0
2013-04-09,30.462,31.007,30.423,30.968,32101100,0
2013-04-10,31.07,31.822,31.07,31.614,38345667,0
2013-04-11,31.512,31.794,31.454,31.512,24624909,0
2013-04-12,31.493,31.561,30.949,31.361,19639847,0
2013-04-15,31.297,31.399,30.745,30.745,20930037,0
2013-04-16,30.873,31.39,30.846,31.323,18468729,0
2013-04-17,31.007,31.052,30.415,30.452,26969593,0
2013-04-18,30.602,30.745,29.897,30.106,26558007,0
2013-04-19,29.76,30.423,29.684,30.339,32425854,0
2013-04-22,30.45,30.61,30.143,30.477,20009705,0
2013-04-23,30.667,30.93,30.339,30.423,25569380,0
2013-04-24,30.462,30.772,30.406,30.472,24116503,0
2013-04-25,30.492,30.537,30.19,30.248,27643726,0
2013-04-26,30.16,30.492,30.151,30.33,23874259,0
2013-04-29,30.359,30.462,30.123,30.219,33480943,0
2013-04-30,30.199,30.807,30.199,30.726,53376066,0
2013-05-01,30.696,31.512,30.667,31.079,34900638,0
2013-05-02,31.036,31.662,30.911,31.578,24531849,0
2013-05-03,31.755,31.822,31.193,31.288,25581039,0
2013-05-06,31.342,31.408,31.007,31.408,19166481,0
2013-05-07,31.426,31.666,31.108,31.174,19156217,0
2013-05-08,31.017,31.464,31.017,31.361,22813341,0
2013-05-09,31.212,31.868,31.193,31.585,19974830,0
2013-05-10,31.707,31.897,31.542,31.887,18525826,0
2013-05-13,31.822,31.868,31.542,31.662,13009309,0
2013-05-14,31.542,32.102,31.444,31.561,25136690,0
2013-05-15,31.624,31.961,31.595,31.858,19588786,0
2013-05-16,31.953,32.439,31.953,32.216,27234131,0
2013-05-17,32.419,32.833,32.281,32.833,28792499,0
2013-05-20,32.627,32.833,32.391,32.71,19552537,0
2013-05-21,32.71,33.105,32.71,32.899,21000373,0
2013-05-22,32.873,32.944,31.794,31.979,36000804,0
2013-05-23,31.822,32.252,31.736,32.083,21810412,0
2013-05-24,31.578,31.998,31.323,31.914,24157529,0
2013-05-28,32.496,32.599,32.112,32.363,22866177,0
2013-05-29,32.242,32.391,31.979,32.242,17075761,0
2013-05-30,32.327,32.609,32.187,32.187,19127911,0
2013-05-31,31.982,32.296,31.633,31.662,26045375,0
2013-06-03,31.726,32.242,31.614,32.234,21106448,0
2013-06-04,32.187,32.572,31.831,32.018,21684777,0
2013-06-05,31.957,32.434,31.868,31.979,23477946,0
2013-06-06,31.849,31.849,31.052,31.259,31111083,0
2013-06-07,31.484,31.897,31.231,31.688,21924078,0
2013-06-10,31.849,31.953,31.693,31.914,18032278,0
2013-06-11,31.552,32.008,31.394,31.464,16296442,0
2013-06-12,31.707,31.746,31.399,31.416,14649749,0
2013-06-13,31.371,32.167,31.315,32.102,16779635,0
2013-06-14,32.008,32.167,31.585,31.653,18727117,0
2013-06-17,31.897,32.458,31.868,32.12,20697484,0
2013-06-18,32.112,32.419,32.066,32.242,18083953,0
2013-06-19,32.271,32.419,31.943,31.953,20707090,0
2013-06-20,31.755,31.878,30.958,31.127,37499557,0
2013-06-21,28.784,28.906,28.101,28.25,150211923,0
2013-06-24,28.23,28.531,28.146,28.278,84205992,0
2013-06-25,28.588,28.617,28.015,28.081,68342509,0
2013-06-26,28.297,28.335,27.986,28.25,55940311,0
2013-06-27,28.408,29.185,28.39,28.541,45893169,0
2013-06-28,28.47,28.967,28.441,28.877,42314535,0
2013-07-01,28.951,29.037,28.184,28.22,36236912,0
2013-07-02,28.25,28.445,28.073,28.211,35330432,0
2013-07-03,28.165,28.87,28.156,28.775,19876170,0
2013-07-05,29.047,29.242,28.627,29.232,23678841,0
2013-07-08,29.385,29.664,29.29,29.664,30838157,0
2013-07-09,29.524,29.62,29.271,29.537,30784803,0
2013-07-10,29.504,29.582,29.213,29.385,30270210,0
2013-07-11,29.704,30.108,29.704,29.976,35279158,0
2013-07-12,30.014,30.108,29.392,29.401,167584353,0
2013-07-15,29.62,30.153,29.469,30.115,38839975,0
2013-07-16,30.099,30.25,29.976,30.108,23947491,0
2013-07-17,30.173,30.522,30.153,30.259,23763108,0
2013-07-18,30.071,30.541,29.929,30.115,25101497,0
2013-07-19,30.135,30.135,29.645,29.976,30180449,0
2013-07-22,29.909,30.014,29.826,29.986,17813438,0
2013-07-23,29.986,30.287,29.929,30.173,17825842,0
2013-07-24,30.466,30.634,30.39,30.476,21260823,0
2013-07-25,30.496,30.496,30.081,30.456,22373373,0
2013-07-26,30.446,30.671,30.259,30.614,18397189,0
2013-07-29,30.476,30.634,30.268,30.559,17132374,0
2013-07-30,30.671,30.777,30.568,30.624,19493305,0
2013-07-31,30.653,30.812,30.061,30.436,32460616,0
2013-08-01,30.691,30.889,30.486,30.812,16793476,0
2013-08-02,30.691,30.767,30.559,30.644,20173734,0
2013-08-05,30.662,30.954,30.624,30.842,11852296,0
2013-08-06,30.812,31.257,30.767,31.05,19791207,0
2013-08-07,30.832,31.05,30.749,30.879,18511517,0
2013-08-08,30.964,31.142,30.822,31.066,15097347,0
2013-08-09,30.964,31.152,30.767,30.974,12380494,0
2013-08-12,30.869,31.368,30.812,31.285,12485055,0
2013-08-13,31.414,31.481,31.152,31.285,13539326,0
2013-08-14,31.294,31.66,31.266,31.585,20919692,0
2013-08-15,31.276,31.276,30.614,30.794,20805116,0
2013-08-16,30.671,30.907,30.39,30.496,20730171,0
2013-08-19,30.486,30.767,30.115,30.163,14227450,0
2013-08-20,30.163,30.514,30.108,30.296,14741799,0
2013-08-21,30.287,30.691,30.202,30.39,12706737,0
2013-08-22,30.505,30.605,30.231,30.486,10919397,0
2013-08-23,30.466,30.73,29.89,29.89,28833245,0
2013-08-26,29.881,30.671,29.881,30.427,20074326,0
2013-08-27,29.732,30.296,29.732,29.899,17070365,0
2013-08-28,29.909,30.024,29.789,29.789,16920580,0
2013-08-29,29.704,30.091,29.694,29.826,14892749,0
2013-08-30,29.958,30.307,29.93,30.072,14879758,0
2013-09-03,30.265,30.453,29.943,30.121,15580601,0
2013-09-04,30.113,30.565,30.066,30.406,13866176,0
2013-09-05,30.463,30.594,30.255,30.349,12156641,0
2013-09-06,30.37,30.541,29.967,30.296,13418852,0
2013-09-09,30.4,30.944,30.343,30.812,13179877,0
2013-09-10,30.859,31.039,30.811,30.915,16921029,0
2013-09-11,30.925,31.266,30.803,31.066,20930481,0
2013-09-12,31.057,31.152,30.803,30.851,17271596,0
2013-09-13,30.896,30.924,30.433,30.538,18764979,0
2013-09-16,30.898,31.19,30.842,31.023,27062197,0
2013-09-17,31.04,31.452,30.983,31.294,21555176,0
2013-09-18,31.248,31.905,31.171,31.868,41923470,0
2013-09-19,31.651,31.988,31.285,31.887,67306664,0
2013-09-20,31.936,32.115,31.68,32.039,56891946,0
2013-09-23,31.803,32.311,31.754,31.933,27945695,0
2013-09-24,31.83,31.887,31.603,31.651,20150701,0
2013-09-25,31.763,32.074,31.706,31.868,20888643,0
2013-09-26,31.982,32.238,31.699,31.815,16603027,0
2013-09-27,31.643,31.946,31.531,31.785,14952831,0
2013-09-30,31.609,31.648,31.185,31.309,26627407,0
2013-10-01,31.238,31.568,31.104,31.52,17320694,0
2013-10-02,31.34,31.735,31.294,31.688,20674184,0
2013-10-03,31.551,31.689,31.122,31.276,16452975,0
2013-10-04,31.331,31.633,31.218,31.359,15943297,0
2013-10-07,31.031,31.388,30.963,31.012,14985052,0
2013-10-08,31.085,31.085,30.473,30.565,25183682,0
2013-10-09,30.641,30.651,30.218,30.397,20819023,0
2013-10-10,30.669,31.16,30.538,31.151,22854787,0
2013-10-11,31.238,31.521,31.104,31.407,14846029,0
2013-10-14,31.17,31.492,31.057,31.424,13639940,0
2013-10-15,31.294,31.407,30.877,30.924,21898000,0
2013-10-16,31.075,31.349,31.057,31.18,17366351,0
2013-10-17,30.802,31.209,30.709,31.039,24169005,0
2013-10-18,30.924,31.16,30.738,31.066,18503730,0
2013-10-21,31.369,31.541,31.002,31.114,17544220,0
2013-10-22,31.248,31.294,31.022,31.066,20907253,0
2013-10-23,31.031,31.057,30.631,30.877,26062193,0
2013-10-24,30.905,31.397,30.905,31.228,28131570,0
2013-10-25,31.359,31.624,31.17,31.304,20990195,0
2013-10-28,31.388,31.595,31.248,31.294,18673332,0
2013-10-29,31.388,31.851,31.388,31.832,16896516,0
2013-10-30,31.908,32.059,31.569,31.662,15842460,0
2013-10-31,31.743,32.122,31.676,31.733,17072511,0
2013-11-01,31.88,31.936,31.569,31.662,16007735,0
2013-11-04,31.823,31.88,31.595,31.832,13475934,0
2013-11-05,31.68,31.815,31.551,31.633,11820131,0
2013-11-06,31.785,32.425,31.746,32.171,26668307,0
2013-11-07,32.276,32.542,32.049,32.105,18110361,0
2013-11-08,32.029,32.435,31.88,32.435,14856132,0
2013-11-11,32.396,32.698,32.368,32.454,12088673,0
2013-11-12,32.542,32.907,32.36,32.767,17098679,0
2013-11-13,32.67,33.05,32.661,33.05,15684539,0
2013-11-14,32.267,32.644,32.162,32.464,27312906,0
2013-11-15,32.445,32.984,32.396,32.974,22745044,0
2013-11-18,32.934,33.173,32.882,32.984,15983812,0
2013-11-19,33.041,33.041,32.698,32.824,15390510,0
2013-11-20,32.907,33.021,32.737,32.815,12883374,0
2013-11-21,32.899,33.097,32.777,32.993,12467754,0
2013-11-22,32.882,33.021,32.747,32.89,14642218,0
2013-11-25,32.974,33.012,32.67,32.843,15624460,0
2013-11-26,32.757,33.2,32.679,32.984,30079729,0
2013-11-27,33.107,33.427,33.068,33.324,17071393,0
2013-11-29,33.25,33.552,33.192,33.428,12511058,0
2013-12-02,33.4,33.417,33.012,33.127,21481336,0
2013-12-03,33.147,33.259,33.003,33.221,17466075,0
2013-12-04,33.108,33.326,32.984,33.221,21083795,0
2013-12-05,33.316,33.316,32.984,33.013,21999281,0
2013-12-06,33.191,33.53,33.146,33.504,16939190,0
2013-12-09,33.504,33.758,33.427,33.617,17786274,0
2013-12-10,33.446,33.495,32.833,32.863,26996184,0
2013-12-11,32.993,33.107,32.503,32.634,18198061,0
2013-12-12,31.963,32.01,31.434,31.726,32772198,0
2013-12-13,31.785,31.823,31.369,31.378,19296472,0
2013-12-16,31.541,31.991,31.492,31.67,24099945,0
2013-12-17,31.755,31.908,31.521,31.755,23067454,0
2013-12-18,31.982,32.824,31.823,32.67,42512571,0
2013-12-19,33.648,35.011,33.629,34.672,66354830,0
2013-12-20,34.719,34.86,34.452,34.452,43052720,0
2013-12-23,34.604,35.067,34.594,34.984,19000384,0
2013-12-24,35.011,35.41,34.936,35.353,10208201,0
2013-12-26,35.361,35.761,35.333,35.703,12158315,0
2013-12-27,35.891,36.204,35.789,35.977,16228573,0
2013-12-30,35.95,36.101,35.817,35.987,12333117,0
2013-12-31,35.941,36.318,35.881,36.242,12400705,0
2014-01-02,35.789,36.026,35.57,35.844,19174576,0
2014-01-03,35.666,35.862,35.58,35.636,12344672,0
2014-01-06,35.656,35.808,35.44,35.496,16182903,0
2014-01-07,35.675,35.931,35.522,35.852,17726677,0
2014-01-08,35.799,35.911,35.58,35.732,17008238,0
2014-01-09,35.852,35.852,35.487,35.666,14381673,0
2014-01-10,35.761,36.129,35.607,36.101,16260751,0
2014-01-13,35.95,36.187,35.713,35.761,22008525,0
2014-01-14,35.789,36.232,35.723,36.196,14236935,0
2014-01-15,36.187,36.537,36.111,36.384,18025774,0
2014-01-16,36.328,36.725,36.159,36.272,14212268,0
2014-01-17,36.111,36.444,36.026,36.196,14877098,0
2014-01-21,36.489,36.489,35.808,36.101,14293527,0
2014-01-22,36.026,36.262,35.95,35.977,14799119,0
2014-01-23,36.12,36.242,35.931,36.139,14963068,0
2014-01-24,35.959,35.959,35.154,35.154,28551750,0
2014-01-27,35.295,35.4,34.566,34.566,20137078,0
2014-01-28,34.672,35.174,34.653,35.144,14673544,0
2014-01-29,35.22,35.286,34.775,35.021,17474821,0
2014-01-30,35.23,35.58,35.125,35.43,13698253,0
2014-01-31,35.077,35.239,34.746,34.955,17998416,0
2014-02-03,35.107,35.134,33.932,33.949,22469242,0
2014-02-04,33.799,34.122,33.572,34.065,17131083,0
2014-02-05,33.648,34.34,33.601,34.055,12096118,0
2014-02-06,34.214,34.889,34.204,34.784,15583681,0
2014-02-07,34.936,35.266,34.775,35.23,13937182,0
2014-02-10,35.276,35.468,35.116,35.333,11587794,0
2014-02-11,35.522,35.901,35.42,35.844,12740626,0
2014-02-12,35.808,36.232,35.675,36.063,13030183,0
2014-02-13,35.844,36.461,35.789,36.394,12341390,0
2014-02-14,36.309,36.309,35.921,35.977,16527518,0
2014-02-18,36.053,36.111,35.742,35.968,11148031,0
2014-02-19,35.837,36.281,35.808,35.872,13186522,0
2014-02-20,35.852,36.328,35.713,36.252,12442440,0
2014-02-21,36.309,36.461,36.073,36.092,13980637,0
2014-02-24,36.149,36.434,36.035,36.129,10967304,0
2014-02-25,36.101,36.404,35.891,36.232,12421326,0
2014-02-26,36.357,36.784,36.328,36.47,12122066,0
2014-02-27,36.47,37.039,36.338,36.898,14837905,0
2014-02-28,36.961,37.294,36.613,37.049,20329464,0
2014-03-03,36.679,36.934,36.357,36.48,14034588,0
2014-03-04,37.079,37.419,36.999,37.334,14444708,0
2014-03-05,37.334,37.608,37.225,37.419,12600316,0
2014-03-06,37.59,37.748,37.343,37.382,13810275,0
2014-03-07,37.491,37.501,36.565,36.784,14591464,0
2014-03-10,36.774,36.898,36.613,36.813,9152776,0
2014-03-11,36.952,36.961,36.584,36.85,13556122,0
2014-03-12,36.774,36.774,36.262,36.489,13966529,0
2014-03-13,36.584,36.622,35.54,35.666,16216057,0
2014-03-14,35.703,35.996,35.522,35.617,15104585,0
2014-03-17,35.808,36.454,35.808,36.204,15817901,0
2014-03-18,36.348,36.888,36.149,36.794,31359462,0
2014-03-19,35.808,36.905,35.43,36.517,47644542,0
2014-03-20,36.47,36.65,36.006,36.348,20015382,0
2014-03-21,36.659,36.804,35.522,35.522,35792560,0
2014-03-24,35.666,36.318,35.41,36.169,23802462,0
2014-03-25,36.12,36.47,36.092,36.376,20858289,0
2014-03-26,36.376,37.382,36.338,37.019,33103519,0
2014-03-27,36.934,37.473,36.754,37.173,27746294,0
2014-03-28,37.437,37.758,37.127,37.481,19429337,0
2014-03-31,37.654,39.246,37.54,38.753,51027415,0
2014-04-01,38.877,39.783,38.8,39.303,37403682,0
2014-04-02,39.227,39.426,38.696,38.962,24021442,0
2014-04-03,38.877,38.972,38.213,38.241,23752346,0
2014-04-04,38.575,38.697,37.68,37.983,25087949,0
2014-04-07,37.815,37.927,37.094,37.499,28746484,0
2014-04-08,37.471,38.338,37.397,38.232,23363301,0
2014-04-09,38.318,38.879,38.173,38.839,21380767,0
2014-04-10,38.849,39.002,37.509,37.805,27784121,0
2014-04-11,37.528,37.891,37.025,37.035,19635890,0
2014-04-14,37.311,37.766,37.133,37.598,16863390,0
2014-04-15,37.71,37.983,37.281,37.746,15317591,0
2014-04-16,37.927,38.147,37.538,38.129,14329726,0
2014-04-17,37.947,38.173,37.426,38.082,15413125,0
2014-04-21,38.193,38.422,38.062,38.232,9046076,0
2014-04-22,38.26,38.593,38.138,38.441,10942017,0
2014-04-23,38.26,38.328,37.766,37.805,10576745,0
2014-04-24,37.776,37.873,37.075,37.766,14699781,0
2014-04-25,37.825,37.825,37.271,37.479,12259476,0
2014-04-28,37.786,38.27,37.671,38.129,21198837,0
2014-04-29,38.232,38.584,38.072,38.112,15783782,0
2014-04-30,38.032,38.889,38.022,38.839,17329487,0
2014-05-01,38.687,39.135,38.613,38.926,14677855,0
2014-05-02,39.106,39.154,38.774,38.774,11273019,0
2014-05-05,39.077,39.202,38.736,39.154,14443319,0
2014-05-06,39.031,39.23,38.926,38.964,13311667,0
2014-05-07,39.097,39.22,38.469,39.012,13230497,0
2014-05-08,39.04,39.202,38.526,38.829,10749181,0
2014-05-09,38.764,39.202,38.516,38.993,10801319,0
2014-05-12,39.164,40.036,39.135,39.857,19736073,0
2014-05-13,39.925,39.99,39.562,39.798,10861080,0
2014-05-14,39.886,39.925,39.63,39.788,14751127,0
2014-05-15,39.751,40.066,39.562,39.838,20278800,0
2014-05-16,39.798,39.876,39.258,39.611,16311196,0
2014-05-19,39.411,40.095,39.345,40.056,12556195,0
2014-05-20,39.963,39.999,39.382,39.485,11135836,0
2014-05-21,39.439,39.706,39.411,39.601,11737282,0
2014-05-22,39.523,39.848,39.439,39.448,12921031,0
2014-05-23,39.572,40.122,39.421,40.046,12677890,0
2014-05-27,40.152,40.238,39.649,39.818,13346093,0
2014-05-28,39.896,40.085,39.485,39.495,11902614,0
2014-05-29,39.601,40.104,39.533,40.095,10136191,0
2014-05-30,39.982,40.095,39.76,39.925,14203918,0
2014-06-02,39.867,39.925,39.533,39.876,11877511,0
2014-06-03,39.751,39.828,39.504,39.724,11544631,0
2014-06-04,39.659,39.706,39.268,39.621,9409701,0
2014-06-05,39.751,40.219,39.659,39.999,11207426,0
2014-06-06,40.182,40.501,40.142,40.501,12048993,0
2014-06-09,40.53,40.675,40.293,40.569,10848698,0
2014-06-10,40.446,40.743,40.371,40.53,14163894,0
2014-06-11,40.265,40.743,40.245,40.437,10128049,0
2014-06-12,40.41,40.492,39.751,39.906,11641771,0
2014-06-13,39.954,40.076,39.63,40.036,10867076,0
2014-06-16,39.906,40.122,39.687,40.046,8578228,0
2014-06-17,40.085,40.569,39.886,40.209,13464651,0
2014-06-18,40.209,40.723,40.191,40.675,10845828,0
2014-06-19,40.786,41.034,40.312,40.39,28615731,0
2014-06-20,38.25,38.898,37.937,38.783,68520046,0
2014-06-23,38.889,39.268,38.717,39.049,17847399,0
2014-06-24,38.946,39.325,38.633,38.726,17324244,0
2014-06-25,38.717,38.802,38.376,38.441,14618735,0
2014-06-26,38.526,38.526,37.983,38.147,17516849,0
2014-06-27,38.032,38.633,38.032,38.507,16125057,0
2014-06-30,38.565,38.783,38.469,38.507,14838518,0
2014-07-01,38.395,38.869,38.395,38.736,13837694,0
2014-07-02,38.889,39.144,38.736,38.908,14105355,0
2014-07-03,38.936,39.297,38.926,39.277,8276543,0
2014-07-07,39.076,39.173,38.828,38.963,12550882,0
2014-07-08,38.772,38.925,38.476,38.651,12961737,0
2014-07-09,38.695,38.801,38.108,38.363,15439469,0
2014-07-10,38.008,38.611,38.008,38.42,10040043,0
2014-07-11,38.467,38.582,38.098,38.238,12533171,0
2014-07-14,38.524,38.762,38.363,38.582,14259918,0
2014-07-15,38.476,38.888,38.457,38.631,12399124,0
2014-07-16,38.878,38.953,38.238,38.363,15450908,0
2014-07-17,38.315,38.791,37.981,38.028,25657348,0
2014-07-18,38.098,38.267,38.008,38.118,20069344,0
2014-07-21,38.144,38.345,38.038,38.126,16649353,0
2014-07-22,38.248,38.782,38.078,38.524,14407031,0
2014-07-23,38.524,38.734,38.345,38.41,9646319,0
2014-07-24,38.447,38.753,38.447,38.563,11331733,0
2014-07-25,38.373,38.725,38.373,38.428,7855501,0
2014-07-28,38.41,38.897,38.335,38.641,10135914,0
2014-07-29,38.791,38.992,38.591,38.715,9918095,0
2014-07-30,38.772,39.096,38.667,39.03,11970471,0
2014-07-31,38.611,39.011,38.447,38.486,14366783,0
2014-08-01,38.296,38.631,37.705,37.741,15820620,0
2014-08-04,37.761,38.325,37.666,38.21,12967960,0
2014-08-05,38.126,38.476,37.933,38.078,9242116,0
2014-08-06,37.905,38.447,37.905,38.267,8589555,0
2014-08-07,38.402,38.524,37.715,37.801,9634558,0
2014-08-08,37.86,38.088,37.695,38.058,9300335,0
2014-08-11,38.098,38.248,37.933,38.038,10802136,0
2014-08-12,37.869,38.154,37.86,38.018,7036059,0
2014-08-13,38.21,38.402,38.135,38.345,11155409,0
2014-08-14,38.392,38.495,38.098,38.325,10187210,0
2014-08-15,38.345,38.677,38.098,38.383,14082489,0
2014-08-18,38.544,38.848,38.495,38.725,8020488,0
2014-08-19,38.801,39.622,38.725,39.459,15089706,0
2014-08-20,39.622,39.622,39.154,39.306,10103380,0
2014-08-21,39.22,39.84,39.22,39.622,10042480,0
2014-08-22,39.391,39.83,39.325,39.67,9718723,0
2014-08-25,39.77,40.058,39.679,39.77,9304608,0
2014-08-26,39.878,40.018,39.81,39.869,7682864,0
2014-08-27,39.82,39.83,39.468,39.679,8857390,0
2014-08-28,39.707,39.707,39.268,39.325,9169063,0
2014-08-29,39.297,39.761,39.297,39.573,9414608,0
2014-09-02,39.641,39.717,39.505,39.698,8961425,0
2014-09-03,39.946,39.974,39.66,39.927,10538263,0
2014-09-04,39.908,40.107,39.421,39.592,12853868,0
2014-09-05,39.65,39.79,39.315,39.325,15913978,0
2014-09-08,39.076,39.239,38.373,38.725,20630745,0
2014-09-09,38.601,38.982,38.524,38.791,14738552,0
2014-09-10,38.782,38.888,38.659,38.791,9586232,0
2014-09-11,38.373,38.772,38.306,38.762,13006869,0
2014-09-12,38.82,38.82,38.495,38.591,12509420,0
2014-09-15,38.591,38.848,38.315,38.743,14715838,0
2014-09-16,38.888,39.382,38.591,39.249,13878627,0
2014-09-17,39.249,39.382,38.848,39.202,14781940,0
2014-09-18,39.401,39.8,39.258,39.592,27693895,0
2014-09-19,38.667,38.743,37.429,37.923,90959933,0
2014-09-22,37.811,37.869,37.393,37.715,25787962,0
2014-09-23,37.543,37.723,36.968,36.998,36052380,0
2014-09-24,36.942,37.695,36.751,37.563,19863552,0
2014-09-25,37.494,37.494,36.83,36.933,13953935,0
2014-09-26,36.942,37.174,36.704,37.116,16798327,0
2014-09-29,36.751,36.811,36.466,36.628,17406638,0
2014-09-30,36.647,36.751,36.343,36.475,22193578,0
2014-10-01,36.524,36.6,36.162,36.294,18315517,0
2014-10-02,36.439,36.732,36.132,36.466,15538227,0
2014-10-03,36.686,37.275,36.591,37.058,16053963,0
2014-10-06,37.247,37.505,37.227,37.355,14827736,0
2014-10-07,37.218,37.355,36.731,36.76,14980824,0
2014-10-08,37.106,37.326,36.359,37.296,16745306,0
2014-10-09,37.266,37.475,36.81,37.028,15698364,0
2014-10-10,36.914,37.374,36.407,36.417,19076844,0
2014-10-13,36.427,37.068,36.189,36.542,21681577,0
2014-10-14,36.933,37.316,36.721,36.76,20410230,0
2014-10-15,36.302,36.731,35.536,36.609,25696759,0
2014-10-16,35.977,36.493,35.861,35.9,22409250,0
2014-10-17,36.139,36.341,35.692,36.198,22098970,0
2014-10-20,34.707,36.139,34.237,36.129,17427233,0
2014-10-21,36.599,36.77,36.359,36.655,16092812,0
2014-10-22,36.695,36.731,35.92,35.977,17593728,0
2014-10-23,36.397,36.8,36.331,36.542,10114443,0
2014-10-24,36.628,37.028,36.56,37.018,9390864,0
2014-10-27,36.887,37.008,36.655,36.731,7873103,0
2014-10-28,36.646,37.018,36.646,36.942,12169444,0
2014-10-29,37.018,37.028,36.76,36.878,11428804,0
2014-10-30,36.704,36.951,36.695,36.8,10090176,0
2014-10-31,37.218,37.326,37.116,37.326,16888931,0
2014-11-03,37.296,37.316,37.048,37.266,10805576,0
2014-11-04,37.209,37.421,37.182,37.402,13256645,0
2014-11-05,37.605,37.763,37.384,37.555,12847872,0
2014-11-06,37.466,38.101,37.384,38.051,12139745,0
2014-11-07,37.936,38.204,37.863,38.174,14362983,0
2014-11-10,38.204,38.7,38.129,38.663,11569170,0
2014-11-11,38.739,38.797,38.568,38.682,7396062,0
2014-11-12,38.768,38.797,38.28,38.367,11471950,0
2014-11-13,38.396,38.969,38.129,38.921,12417232,0
2014-11-14,39.054,39.255,38.834,39.036,12006588,0
2014-11-17,38.913,39.38,38.834,39.342,12541636,0
2014-11-18,39.371,39.648,39.294,39.438,9759422,0
2014-11-19,39.332,39.447,39.007,39.112,9627966,0
2014-11-20,38.959,39.189,38.816,39.112,9481047,0
2014-11-21,39.494,39.668,39.352,39.61,13225686,0
2014-11-24,39.581,39.799,39.532,39.6,9983006,0
2014-11-25,39.677,39.799,39.332,39.332,12977556,0
2014-11-26,39.38,40.058,39.362,40.018,12125692,0
2014-11-28,40.048,40.633,40.038,40.534,12439612,0
2014-12-01,40.346,40.506,40.155,40.222,11301665,0
2014-12-02,40.048,40.488,40.009,40.316,9502914,0
2014-12-03,40.087,40.276,39.799,40.202,10804049,0
2014-12-04,40.087,40.258,39.658,40.038,9674706,0
2014-12-05,40.165,40.165,39.751,40.077,9337789,0
2014-12-08,40.058,40.175,39.503,39.541,13356516,0
2014-12-09,39.17,40.077,39.083,40.018,14532219,0
2014-12-10,39.858,39.963,39.073,39.112,13127548,0
2014-12-11,39.303,39.799,38.913,38.959,12968760,0
2014-12-12,38.442,38.978,38.157,38.184,14760248,0
2014-12-15,39.389,39.809,38.969,39.294,23375757,0
2014-12-16,39.083,39.532,38.816,38.834,17183401,0
2014-12-17,39.246,39.789,38.884,39.342,18970771,0
2014-12-18,41.893,43.365,41.645,43.345,57011914,0
2014-12-19,43.107,44.111,42.993,43.968,43713232,0
2014-12-22,43.557,44.016,43.404,43.632,22247175,0
2014-12-23,43.519,44.446,43.452,43.978,14691420,0
2014-12-24,44.293,44.646,44.111,44.188,10714486,0
2014-12-26,44.149,44.446,44.034,44.063,7220438,0
2014-12-29,43.987,44.053,43.585,43.595,10149785,0
2014-12-30,43.538,43.642,43.289,43.336,10428848,0
2014-12-31,43.442,43.548,42.983,42.983,13887108,0
2015-01-02,42.983,43.194,42.029,42.371,15766697,0
2015-01-05,42.322,42.409,41.769,41.779,19173077,0
2015-01-06,42.229,42.342,41.202,41.344,20063775,0
2015-01-07,41.53,41.711,41.222,41.354,14087986,0
2015-01-08,41.815,42.113,41.575,41.603,18276888,0
2015-01-09,42.15,42.266,41.461,41.584,16649895,0
2015-01-12,41.461,41.951,41.077,41.471,16752334,0
2015-01-13,41.759,42.121,40.798,41.145,13435866,0
2015-01-14,40.695,41.374,40.695,41.271,13258784,0
2015-01-15,41.672,41.824,40.798,40.857,14013344,0
2015-01-16,40.53,41.805,40.492,41.702,18558213,0
2015-01-20,41.75,42.2,41.433,42.073,17013628,0
2015-01-21,41.872,42.103,41.414,41.682,16565401,0
2015-01-22,42.121,43.445,41.384,42.219,18748755,0
2015-01-23,42.258,42.688,42.093,42.352,14764206,0
2015-01-26,42.332,42.371,41.73,42.073,12582734,0
2015-01-27,41.222,42.046,40.808,41.593,15635094,0
2015-01-28,42.113,42.15,40.896,40.915,15433426,0
2015-01-29,41.038,41.232,40.559,41.077,13360646,0
2015-01-30,40.34,40.751,40.081,40.149,23570157,0
2015-02-02,40.456,40.935,39.832,40.906,17622301,0
2015-02-03,41.155,41.344,40.76,41.251,13206236,0
2015-02-04,41.184,41.364,40.559,40.656,13472246,0
2015-02-05,40.734,41.443,40.734,41.364,10048104,0
2015-02-06,41.461,41.662,41.096,41.193,9935250,0
2015-02-09,40.945,41.815,40.857,41.593,13257216,0
2015-02-10,41.97,42.229,41.75,42.16,13266418,0
2015-02-11,42.131,42.17,41.297,41.557,13393905,0
2015-02-12,41.672,42.229,41.603,42.063,13062930,0
2015-02-13,41.98,42.389,41.98,42.103,10596506,0
2015-02-17,41.931,42.073,41.73,42.018,10558043,0
2015-02-18,41.892,42.276,41.834,42.266,9036831,0
2015-02-19,42.296,42.525,42.17,42.276,8833014,0
2015-02-20,42.229,42.258,41.653,41.951,15370299,0
2015-02-23,42.037,42.055,41.501,41.96,11472525,0
2015-02-24,41.97,42.131,41.575,42.055,10978985,0
2015-02-25,42.008,42.258,41.575,41.911,12296778,0
2015-02-26,41.999,42.313,41.892,42.063,8888889,0
2015-02-27,41.951,42.276,41.862,41.999,9963859,0
2015-03-02,41.989,42.21,41.672,42.2,11572207,0
2015-03-03,41.999,42.055,41.374,41.575,10495121,0
2015-03-04,41.404,41.843,41.038,41.797,15335287,0
2015-03-05,41.843,42.063,41.461,41.98,11460044,0
2015-03-06,41.797,41.797,40.539,40.618,15741167,0
2015-03-09,40.521,41.011,40.437,40.915,11971930,0
2015-03-10,40.484,40.779,40.031,40.081,14566418,0
2015-03-11,40.27,40.408,39.689,39.744,11590782,0
2015-03-12,39.631,40.021,39.543,39.89,14311829,0
2015-03-13,39.938,40.705,39.782,40.618,19203856,0
2015-03-16,41.087,41.72,40.963,41.603,18179042,0
2015-03-17,41.317,41.538,41.077,41.087,22442112,0
2015-03-18,42.459,43.062,41.547,42.296,39544691,0
2015-03-19,42.18,42.64,42.17,42.322,16412064,0
2015-03-20,42.296,42.869,42.229,42.563,21623783,0
2015-03-23,42.488,42.765,42.322,42.409,11215580,0
2015-03-24,42.488,42.649,41.892,41.892,15560452,0
2015-03-25,41.862,41.931,41.145,41.145,18249783,0
2015-03-26,41.002,41.433,40.695,41.202,14675869,0
2015-03-27,41.087,41.326,40.656,40.867,18813004,0
2015-03-30,41.404,41.815,41.326,41.633,13282424,0
2015-03-31,41.51,41.759,41.335,41.354,13839694,0
2015-04-01,41.271,41.326,40.945,41.155,12573754,0
2015-04-02,41.193,41.462,40.856,40.992,11628377,0
2015-04-06,40.664,41.452,40.597,41.318,10154643,0
2015-04-07,41.345,41.817,41.298,41.318,8396313,0
2015-04-08,41.261,41.684,41.212,41.462,7223195,0
2015-04-09,41.327,41.655,41.106,41.548,9773087,0
2015-04-10,41.434,42.213,41.434,41.846,13041281,0
2015-04-13,41.885,42.116,41.385,41.434,11378213,0
2015-04-14,41.395,41.415,40.885,41.096,10928109,0
2015-04-15,41.261,42.502,41.193,42.308,18911596,0
2015-04-16,42.021,42.28,41.595,41.798,12436198,0
2015-04-17,41.452,41.742,41.222,41.355,12969229,0
2015-04-20,41.605,42.134,41.595,41.664,10840813,0
2015-04-21,41.855,42.194,41.742,41.761,9683034,0
2015-04-22,41.865,42.076,41.684,41.885,7635783,0
2015-04-23,41.846,41.963,41.345,41.732,11760424,0
2015-04-24,41.855,41.914,41.115,41.434,18473195,0
2015-04-27,41.452,42.27,41.425,41.944,13429315,0
2015-04-28,42.011,42.875,41.791,42.799,19014531,0
2015-04-29,42.704,43.184,42.011,43.021,38063621,0
2015-04-30,42.366,42.714,41.846,41.954,20998849,0
2015-05-01,41.954,42.684,41.781,42.674,12416501,0
2015-05-04,42.845,43.135,42.55,42.885,9532569,0
2015-05-05,42.771,42.914,42.213,42.243,11864189,0
2015-05-06,42.483,42.55,41.355,41.605,13238072,0
2015-05-07,41.521,41.992,41.375,41.817,9136306,0
2015-05-08,42.154,42.55,42.021,42.326,9963644,0
2015-05-11,41.934,42.511,41.934,42.164,7724559,0
2015-05-12,41.855,42.021,41.625,41.904,8854276,0
2015-05-13,42.086,42.384,41.954,42.116,7747344,0
2015-05-14,42.454,42.704,42.317,42.684,7582841,0
2015-05-15,42.714,42.742,42.261,42.464,9741903,0
2015-05-18,42.261,42.714,42.204,42.55,6312224,0
2015-05-19,42.723,42.762,42.473,42.625,8983325,0
2015-05-20,42.53,42.895,42.404,42.596,9415562,0
2015-05-21,42.53,42.752,42.27,42.586,8355683,0
2015-05-22,42.444,42.577,42.204,42.252,7781745,0
2015-05-26,42.066,42.154,41.501,41.674,10855268,0
2015-05-27,41.875,42.558,41.752,42.454,11537710,0
2015-05-28,42.394,42.558,41.973,42.184,7562163,0
2015-05-29,42.116,42.164,41.704,41.826,10770379,0
2015-06-01,42.164,42.375,41.973,42.116,10152364,0
2015-06-02,41.846,42.326,41.492,42.031,8604799,0
2015-06-03,42.049,42.404,41.924,42.29,9587362,0
2015-06-04,42.066,42.424,41.846,42.096,14330873,0
2015-06-05,42.154,42.336,41.826,42.134,13361417,0
2015-06-08,42.144,42.213,41.434,41.452,9474341,0
2015-06-09,41.425,41.713,41.184,41.425,7936543,0
2015-06-10,41.625,42.366,41.415,42.261,16134734,0
2015-06-11,42.483,42.723,42.346,42.586,13016805,0
2015-06-12,42.326,42.694,42.223,42.645,12194204,0
2015-06-15,42.252,42.308,41.752,42.049,17392501,0
2015-06-16,42.233,43.165,42.086,42.934,18997654,0
2015-06-17,43.145,43.512,42.674,43.193,28157058,0
2015-06-18,40.307,41.336,39.405,41.106,82283556,0
2015-06-19,41.251,41.452,39.972,40,38917771,0
2015-06-22,40.203,40.357,39.866,39.905,23257168,0
2015-06-23,40.337,40.453,39.895,40.115,18085575,0
2015-06-24,39.954,40.175,39.626,39.626,18474352,0
2015-06-25,39.665,39.885,39.49,39.49,14127189,0
2015-06-26,39.528,39.787,39.405,39.424,41264468,0
2015-06-29,39.076,39.336,38.836,38.876,18918635,0
2015-06-30,39.057,39.193,38.578,38.759,17354901,0
2015-07-01,39.057,39.145,38.405,38.701,14502953,0
2015-07-02,38.749,38.876,38.616,38.817,12106761,0
2015-07-06,38.547,38.895,38.393,38.759,12880213,0
2015-07-07,38.653,38.876,38.46,38.769,17026834,0
2015-07-08,38.517,38.846,38.326,38.393,15122476,0
2015-07-09,38.759,39.077,38.759,38.788,13827213,0
2015-07-10,39.156,39.242,38.817,38.962,10846577,0
2015-07-13,39.137,39.445,38.981,39.387,11101404,0
2015-07-14,39.397,39.483,39.175,39.368,9632401,0
2015-07-15,39.223,39.502,39.223,39.378,9661291,0
2015-07-16,39.55,39.599,39.146,39.54,15394188,0
2015-07-17,39.338,39.445,38.769,39,15097200,0
2015-07-20,38.962,38.991,38.489,38.547,18115544,0
2015-07-21,38.374,38.595,38.025,38.199,15205656,0
2015-07-22,37.995,38.306,37.891,38.055,17399542,0
2015-07-23,38.179,38.228,37.612,37.649,18732614,0
2015-07-24,37.744,37.814,37.455,37.649,12461925,0
2015-07-27,37.38,37.473,37.139,37.177,16322125,0
2015-07-28,37.446,38.005,37.109,37.918,14801872,0
2015-07-29,38.005,38.489,37.9,38.411,13483416,0
2015-07-30,38.645,38.711,38.169,38.276,14123371,0
2015-07-31,38.384,38.73,38.326,38.557,14197747,0
2015-08-03,38.567,38.625,38.095,38.336,12889951,0
2015-08-04,38.219,38.615,38.16,38.286,10045222,0
2015-08-05,38.517,38.635,38.256,38.266,12411893,0
2015-08-06,38.256,38.46,37.794,37.958,10993802,0
2015-08-07,37.995,38.316,37.873,38.189,11037283,0
2015-08-10,38.384,38.663,38.326,38.508,9867568,0
2015-08-11,38.16,38.306,37.668,37.814,10980826,0
2015-08-12,37.399,37.995,37.168,37.918,11550871,0
2015-08-13,37.864,38.189,37.641,37.948,8064932,0
2015-08-14,37.968,38.132,37.824,38.045,7442681,0
2015-08-17,38.045,38.355,37.734,38.346,7904890,0
2015-08-18,38.152,38.645,38.142,38.45,10307507,0
2015-08-19,38.326,38.557,37.948,38.16,11511508,0
2015-08-20,37.834,38.132,37.262,37.292,13540068,0
2015-08-21,36.991,37.427,36.249,36.249,20107743,0
2015-08-24,34.492,35.776,33.924,34.83,33688148,0
2015-08-25,35.691,35.922,34.156,34.221,22161061,0
2015-08-26,34.782,35.738,34.367,35.631,21291648,0
2015-08-27,36.055,36.211,34.762,35.544,29230516,0
2015-08-28,35.584,36.203,35.507,36.163,22332498,0
2015-08-31,35.873,36.211,35.651,35.805,15903632,0
2015-09-01,35.071,35.284,34.648,34.762,20664320,0
2015-09-02,35.111,35.478,34.86,35.478,15589138,0
2015-09-03,35.534,35.979,35.497,35.621,12210622,0
2015-09-04,35.091,35.41,34.84,35.013,13619519,0
2015-09-08,35.458,36.509,35.458,36.376,19629374,0
2015-09-09,36.587,36.858,35.728,35.805,15237873,0
2015-09-10,35.748,36.627,35.748,36.307,17538087,0
2015-09-11,36.153,36.646,36.105,36.607,13413173,0
2015-09-14,36.5,36.627,36.075,36.259,15560342,0
2015-09-15,36.461,36.858,36.105,36.675,15411691,0
2015-09-16,36.936,37.186,36.617,36.944,20276177,0
2015-09-17,35.468,36.366,35.237,35.468,38637124,0
2015-09-18,35.033,35.699,35.003,35.12,36172556,0
2015-09-21,35.332,35.776,35.159,35.554,15501191,0
2015-09-22,35.081,35.227,34.724,34.937,20696433,0
2015-09-23,34.937,34.966,34.589,34.743,17601218,0
2015-09-24,34.608,34.976,34.166,34.811,18707488,0
2015-09-25,34.946,35.061,34.667,34.801,20082468,0
2015-09-28,34.482,34.889,34.175,34.211,22522781,0
2015-09-29,34.088,34.426,34.018,34.279,20495782,0
2015-09-30,34.648,34.937,34.54,34.869,16796662,0
2015-10-01,34.976,35.159,34.608,34.985,18988995,0
2015-10-02,34.472,35.631,34.407,35.612,19446334,0
2015-10-05,35.969,36.424,35.738,36.288,13198857,0
2015-10-06,36.22,36.539,36.211,36.424,12873067,0
2015-10-07,36.444,36.665,36.055,36.356,16957090,0
2015-10-08,36.095,36.675,36.045,36.577,13722900,0
2015-10-09,36.811,37.023,36.5,36.927,12538593,0
2015-10-12,36.751,36.946,36.529,36.869,11372781,0
2015-10-13,36.741,37.023,36.577,36.655,11943442,0
2015-10-14,36.026,36.423,35.996,36.113,14516798,0
2015-10-15,36.393,36.509,36.113,36.393,12593359,0
2015-10-16,36.636,36.636,35.996,36.219,20320442,0
2015-10-19,35.725,35.957,35.444,35.735,18675679,0
2015-10-20,35.493,35.86,35.493,35.725,14112741,0
2015-10-21,35.841,35.977,35.444,35.493,11423839,0
2015-10-22,35.715,36.695,35.715,36.627,15168469,0
2015-10-23,36.946,36.983,36.627,36.898,16992342,0
2015-10-26,36.771,37.43,36.771,37.188,12722433,0
2015-10-27,37.15,37.265,36.869,37.16,14558792,0
2015-10-28,37.44,37.692,37.188,37.682,14465519,0
2015-10-29,37.344,37.712,37.335,37.662,11796105,0
2015-10-30,37.72,37.839,37.315,37.645,16994920,0
2015-11-02,37.849,38.555,37.702,38.525,20418478,0
2015-11-03,38.468,39.03,38.361,38.962,17698179,0
2015-11-04,39.107,39.319,38.826,39.233,17399165,0
2015-11-05,38.923,39.349,38.915,39.107,16878538,0
2015-11-06,39.077,39.389,38.895,39.369,17005548,0
2015-11-09,39.167,39.252,38.555,38.865,15068977,0
2015-11-10,38.603,38.933,38.565,38.69,11652893,0
2015-11-11,38.031,38.381,37.779,37.839,19460869,0
2015-11-12,37.459,37.895,37.325,37.44,15055282,0
2015-11-13,37.295,37.412,36.073,36.151,24749760,0
2015-11-16,36.529,37.207,36.403,36.946,17272882,0
2015-11-17,37.053,37.325,36.801,36.956,15290838,0
2015-11-18,37.013,37.537,36.973,37.507,12338820,0
2015-11-19,37.477,38.111,37.43,37.819,12697051,0
2015-11-20,38.041,38.361,37.991,38.129,12405162,0
2015-11-23,38.225,38.313,37.849,37.934,9401349,0
2015-11-24,37.587,38.4,37.587,38.244,14203756,0
2015-11-25,38.253,38.381,38.041,38.051,8269799,0
2015-11-27,37.934,38.129,37.878,37.973,7088104,0
2015-11-30,37.904,38.081,37.769,37.769,19572508,0
2015-12-01,37.887,38.071,37.712,38.021,13122342,0
2015-12-02,37.944,38.176,37.459,37.507,14129406,0
2015-12-03,37.759,37.759,36.587,36.646,20968328,0
2015-12-04,36.849,38.031,36.712,37.954,18785054,0
2015-12-07,37.954,38.031,37.315,37.626,14236877,0
2015-12-08,37.111,37.672,37.082,37.537,15703304,0
2015-12-09,37.44,38.138,37.141,37.393,18072715,0
2015-12-10,37.421,37.626,36.937,37.013,18941576,0
2015-12-11,36.461,36.685,35.889,36.063,20993368,0
2015-12-14,36.006,36.519,35.715,36.49,20774743,0
2015-12-15,36.927,37.344,36.781,37.033,19875643,0
2015-12-16,37.477,37.934,37.17,37.712,24223966,0
2015-12-17,36.917,37.023,35.415,35.792,44242511,0
2015-12-18,35.755,35.939,35.192,35.231,29639663,0
2015-12-21,35.588,35.705,34.988,35.298,15520201,0
2015-12-22,35.269,35.58,35.133,35.463,14367317,0
2015-12-23,35.53,36.073,35.521,35.792,13239974,0
2015-12-24,35.598,36.078,35.598,35.87,5111299,0
2015-12-28,35.696,35.725,35.347,35.657,11269000,0
2015-12-29,35.879,36.063,35.841,35.899,11048930,0
2015-12-30,35.939,36.016,35.696,35.782,9889126,0
2015-12-31,35.705,35.812,35.308,35.405,10660746,0
2016-01-04,35.045,35.045,34.414,34.791,19301720,0
2016-01-05,34.899,35.152,34.538,34.685,26025694,0
2016-01-06,34.548,35.167,34.414,34.86,18664920,0
2016-01-07,34.305,34.723,33.944,34.101,23167472,0
2016-01-08,34.189,34.335,33.681,33.72,22561508,0
2016-01-11,33.819,34.18,33.595,34.002,19242302,0
2016-01-12,34.374,34.598,34.047,34.424,18949221,0
2016-01-13,34.246,34.451,32.961,33.166,29102699,0
2016-01-14,33.274,34.151,33.099,33.858,20050796,0
2016-01-15,32.894,33.586,32.758,33.204,26124716,0
2016-01-19,33.615,33.819,33.323,33.625,22013106,0
2016-01-20,32.971,33.313,32.242,33.031,25973810,0
2016-01-21,33.001,33.635,32.688,33.204,20935898,0
2016-01-22,33.625,34.052,33.605,33.868,16330338,0
2016-01-25,33.655,34.002,33.382,33.419,17256120,0
2016-01-26,33.402,34.285,33.204,34.285,20272933,0
2016-01-27,34.092,34.598,33.803,33.973,21133853,0
2016-01-28,34.226,34.593,34.002,34.384,15885016,0
2016-01-29,34.694,35.337,34.558,35.337,19572896,0
2016-02-01,34.938,35.561,34.89,35.347,14524542,0
2016-02-02,34.89,34.977,34.305,34.404,17883816,0
2016-02-03,34.607,34.831,34.002,34.732,14236915,0
2016-02-04,34.742,35.561,34.704,35.473,17392076,0
2016-02-05,35.162,35.268,34.424,34.742,17788967,0
2016-02-08,34.189,34.742,33.551,34.657,20672934,0
2016-02-09,34.189,34.657,33.691,34.141,18301191,0
2016-02-10,34.469,35.167,34.197,34.255,13736835,0
2016-02-11,33.664,34.171,33.546,33.908,19409966,0
2016-02-12,34.295,34.598,33.969,34.588,16271965,0
2016-02-16,34.801,34.947,34.469,34.742,20205068,0
2016-02-17,35.005,35.784,35.005,35.648,13549635,0
2016-02-18,35.726,35.881,35.42,35.648,13220984,0
2016-02-19,35.541,35.804,35.444,35.794,13556885,0
2016-02-22,36.116,36.48,35.921,36.116,10388377,0
2016-02-23,36.116,36.116,35.405,35.571,9676479,0
2016-02-24,35.123,35.746,34.811,35.648,11278438,0
2016-02-25,35.804,36.3,35.521,36.291,11884373,0
2016-02-26,36.427,36.641,35.852,35.969,17003984,0
2016-02-29,36.009,36.329,35.643,35.794,22880145,0
2016-03-01,36.154,36.97,36.046,36.97,13375171,0
2016-03-02,36.747,36.875,36.427,36.747,13143368,0
2016-03-03,36.602,36.894,36.392,36.875,9075431,0
2016-03-04,36.98,37.138,36.757,36.875,10931046,0
2016-03-07,36.534,37.42,36.514,37.333,13369338,0
2016-03-08,37.089,37.42,36.923,37.128,12715086,0
2016-03-09,37.4,37.576,37.099,37.449,17248083,0
2016-03-10,37.729,37.729,36.5,37.03,18106592,0
2016-03-11,37.42,37.925,37.253,37.905,13504558,0
2016-03-14,37.868,37.896,37.516,37.662,15109447,0
2016-03-15,37.323,37.829,37.108,37.702,17943270,0
2016-03-16,38.489,39.848,38.471,39.143,50432390,0
2016-03-17,39.073,39.862,38.996,39.52,22771097,0
2016-03-18,39.773,40.379,39.56,40.369,35300162,0
2016-03-21,40.309,40.875,40.261,40.494,17750478,0
2016-03-22,40.213,40.632,40.086,40.27,12300203,0
2016-03-23,40.193,40.241,39.483,39.659,14042429,0
2016-03-24,39.51,39.964,39.258,39.872,12285257,0
2016-03-28,40.007,40.007,39.469,39.53,15050348,0
2016-03-29,39.326,39.707,39.287,39.609,15576695,0
2016-03-30,39.862,40.007,39.749,39.872,10065807,0
2016-03-31,40.026,40.135,39.707,39.813,10473942,0
2016-04-01,39.589,40.115,39.53,40.056,9837690,0
2016-04-04,40.046,40.175,39.803,39.969,10525562,0
2016-04-05,39.754,39.961,39.376,39.444,9353924,0
2016-04-06,39.316,39.698,39.113,39.659,12860760,0
2016-04-07,39.501,39.501,38.743,38.9,13191883,0
2016-04-08,39.053,39.454,39.053,39.277,8232155,0
2016-04-11,39.501,39.979,39.297,39.307,10684856,0
2016-04-12,39.376,39.581,39.062,39.483,9441084,0
2016-04-13,39.874,40.431,39.689,40.353,13053862,0
2016-04-14,40.353,40.499,40.226,40.283,9359666,0
2016-04-15,40.168,40.422,40.069,40.069,10585655,0
2016-04-18,39.894,40.293,39.854,40.283,9058692,0
2016-04-19,40.45,40.528,40.014,40.109,10118928,0
2016-04-20,40.236,40.431,40.128,40.148,8682386,0
2016-04-21,40.079,40.343,39.933,40.039,12229624,0
2016-04-22,39.845,40.47,39.729,39.756,15359261,0
2016-04-25,39.65,39.884,39.531,39.835,11134254,0
2016-04-26,39.874,39.904,39.493,39.709,8564297,0
2016-04-27,39.571,40.049,39.571,39.904,8949322,0
2016-04-28,39.425,40.019,39.239,39.396,9451246,0
2016-04-29,39.239,39.239,38.458,38.937,13178385,0
2016-05-02,38.976,39.493,38.908,39.366,10687918,0
2016-05-03,39.102,39.181,38.614,38.76,11699409,0
2016-05-04,38.477,38.654,38.223,38.38,9260625,0
2016-05-05,38.525,38.545,38.219,38.321,9175330,0
2016-05-06,38.067,38.511,38.067,38.496,7767076,0
2016-05-09,38.428,38.804,38.311,38.448,8136074,0
2016-05-10,38.663,39.132,38.663,39.092,9510453,0
2016-05-11,38.937,39.152,38.722,38.731,7350440,0
2016-05-12,38.966,39.102,38.673,38.898,10244207,0
2016-05-13,38.858,39.152,38.594,38.692,9615470,0
2016-05-16,38.848,39.171,38.545,39.043,7982041,0
2016-05-17,38.878,39.092,38.555,38.683,9708659,0
2016-05-18,38.673,38.878,38.251,38.555,10625944,0
2016-05-19,38.251,38.331,37.666,37.94,15482991,0
2016-05-20,38.174,38.663,38.047,38.496,16536414,0
2016-05-23,38.4,38.525,38.233,38.271,9116096,0
2016-05-24,38.506,39.147,38.341,38.976,11598296,0
2016-05-25,39.122,39.356,39.122,39.201,8161312,0
2016-05-26,39.181,39.268,38.999,39.024,7753688,0
2016-05-27,38.908,39.152,38.878,39.142,8436129,0
2016-05-31,39.152,39.287,39.024,39.268,12854891,0
2016-06-01,39.132,39.366,38.898,39.326,9470582,0
2016-06-02,37.803,38.146,37.193,37.763,52265721,0
2016-06-03,37.843,38.301,37.793,38.194,21231148,0
2016-06-06,38.281,38.722,38.214,38.525,16484192,0
2016-06-07,38.634,38.823,38.146,38.223,20483594,0
2016-06-08,38.251,38.428,37.997,38.37,11947938,0
2016-06-09,38.281,38.301,37.853,38.146,12608328,0
2016-06-10,37.883,38.087,37.716,37.843,10689432,0
2016-06-13,37.609,37.987,37.489,37.724,13337314,0
2016-06-14,37.733,38.077,37.676,37.93,12369669,0
2016-06-15,37.901,38.017,37.519,37.549,14815789,0
2016-06-16,37.47,37.901,37.197,37.743,18305045,0
2016-06-17,38.575,39.034,38.017,38.76,35321152,0
2016-06-20,38.976,39.416,38.78,38.809,17555004,0
2016-06-21,39.004,39.191,38.826,39.062,20588243,0
2016-06-22,39.22,39.406,38.947,39.082,12943324,0
2016-06-23,39.465,39.924,39.326,39.884,15785457,0
2016-06-24,38.468,38.966,38.117,38.321,45252629,0
2016-06-27,37.969,37.979,37.295,37.589,23039766,0
2016-06-28,37.823,38.281,37.686,38.223,15086967,0
2016-06-29,38.838,39.756,38.575,39.61,23555637,0
2016-06-30,39.541,40.201,39.531,39.982,20569154,0
2016-07-01,39.904,40.246,39.894,40.059,11608730,0
2016-07-05,39.539,39.784,39.364,39.609,12750359,0
2016-07-06,39.414,39.774,39.236,39.736,12366452,0
2016-07-07,39.854,40.029,39.629,39.736,11908830,0
2016-07-08,40.079,40.374,39.943,40.069,14519914,0
2016-07-11,40.099,40.334,39.953,39.982,13154943,0
2016-07-12,40.423,40.766,40.251,40.609,13572303,0
2016-07-13,40.746,40.834,40.439,40.649,9804558,0
2016-07-14,40.756,41.05,40.697,40.854,9444588,0
2016-07-15,41.089,41.089,40.649,40.952,11899261,0
2016-07-18,40.893,41.016,40.78,40.824,8913445,0
2016-07-19,40.492,40.639,40.207,40.274,12976900,0
2016-07-20,40.668,40.688,40.442,40.442,11637562,0
2016-07-21,40.53,40.697,40.139,40.266,11776409,0
2016-07-22,40.314,40.404,40.144,40.274,10634577,0
2016-07-25,40.109,40.354,40.089,40.354,9153631,0
2016-07-26,40.256,40.433,40.01,40.139,11252241,0
2016-07-27,40.227,40.299,39.953,40.129,9758113,0
2016-07-28,40.539,40.589,39.924,40.384,17389085,0
2016-07-29,40.511,40.569,40.119,40.237,13495106,0
2016-08-01,40.109,40.462,40.109,40.344,12683551,0
2016-08-02,40.314,40.314,39.784,39.914,10473272,0
2016-08-03,39.824,40.049,39.799,39.914,12597159,0
2016-08-04,39.814,40.149,39.814,40.099,9322993,0
2016-08-05,40.266,40.414,40.159,40.324,9807367,0
2016-08-08,40.374,40.589,40.314,40.354,11656063,0
2016-08-09,40.284,40.462,40.246,40.294,9724428,0
2016-08-10,40.324,40.442,40.059,40.284,11281788,0
2016-08-11,40.324,40.599,40.324,40.472,9662903,0
2016-08-12,40.324,40.394,40.197,40.284,6427536,0
2016-08-15,40.197,40.824,40.197,40.579,13016825,0
2016-08-16,40.492,40.634,40.433,40.511,8270596,0
2016-08-17,40.569,40.569,40.266,40.404,10073703,0
2016-08-18,40.149,40.521,40.149,40.334,8715236,0
2016-08-19,40.237,40.53,40.202,40.511,9291820,0
2016-08-22,40.304,40.579,40.304,40.414,10022969,0
2016-08-23,40.559,40.824,40.549,40.688,10844171,0
2016-08-24,40.539,40.658,40.179,40.266,10026588,0
2016-08-25,40.314,40.394,40.197,40.294,7718292,0
2016-08-26,40.304,40.766,40.261,40.452,9412531,0
2016-08-29,40.668,40.717,40.452,40.501,9351284,0
2016-08-30,40.579,40.584,40.339,40.501,6977301,0
2016-08-31,40.462,40.511,40.284,40.414,9887301,0
2016-09-01,40.179,40.452,39.982,40.354,10852070,0
2016-09-02,40.452,40.609,40.227,40.442,9182282,0
2016-09-06,40.559,40.559,40.266,40.442,8465406,0
2016-09-07,40.334,40.501,40.149,40.442,10623361,0
2016-09-08,40.129,40.197,39.804,39.924,17063505,0
2016-09-09,39.539,39.943,39.246,39.246,14762504,0
2016-09-12,39.178,39.953,38.904,39.884,15217329,0
2016-09-13,39.579,39.736,39.188,39.394,13662685,0
2016-09-14,39.236,39.759,39.236,39.463,11847201,0
2016-09-15,39.394,40.227,39.304,40.059,19368553,0
2016-09-16,38.834,39.169,37.952,38.157,51689144,0
2016-09-19,38.364,38.775,38.28,38.462,20168777,0
2016-09-20,38.775,38.824,38.29,38.305,12361154,0
2016-09-21,38.422,38.8,38.422,38.736,11212516,0
2016-09-22,38.904,39.02,38.707,38.736,9872479,0
2016-09-23,38.619,38.649,38.265,38.462,14297280,0
2016-09-26,38.235,38.34,38,38.265,10037493,0
2016-09-27,38.139,38.717,38.1,38.53,10843714,0
2016-09-28,38.462,38.726,38.394,38.668,8256058,0
2016-09-29,38.481,38.844,38.315,38.354,8969455,0
2016-09-30,38.481,38.668,38.325,38.51,13118771,0
2016-10-03,38.432,38.486,38.1,38.226,10611100,0
2016-10-04,38.275,38.432,38,38.11,9383070,0
2016-10-05,38.345,38.565,38.129,38.384,8434378,0
2016-10-06,38.345,38.472,37.875,38.11,9983449,0
2016-10-07,38.226,38.385,38,38.1,11625524,0
2016-10-10,38.246,38.385,37.98,38.01,9627389,0
2016-10-11,37.951,38.04,37.212,37.41,15190266,0
2016-10-12,37.332,37.548,37.046,37.449,9069176,0
2016-10-13,37.262,37.588,37.026,37.429,14344470,0
2016-10-14,37.656,37.975,37.588,37.804,11787217,0
2016-10-17,37.931,37.931,37.608,37.685,9569883,0
2016-10-18,37.99,38.08,37.754,37.814,7223303,0
2016-10-19,37.911,38.025,37.705,37.744,8423128,0
2016-10-20,37.518,37.744,37.41,37.488,11376558,0
2016-10-21,37.391,37.518,37.174,37.332,13615908,0
2016-10-24,37.518,37.814,37.518,37.665,13767534,0
2016-10-25,37.724,37.824,37.503,37.754,11814404,0
2016-10-26,37.548,38.03,37.548,37.705,9878690,0
2016-10-27,37.804,37.951,37.548,37.618,7693812,0
2016-10-28,37.695,37.844,37.425,37.568,7928459,0
2016-10-31,37.705,37.902,37.598,37.814,10653409,0
2016-11-01,37.97,37.97,37.623,37.854,12210915,0
2016-11-02,37.854,37.884,37.376,37.429,9640544,0
2016-11-03,37.391,37.774,37.391,37.705,12591889,0
2016-11-04,37.705,37.97,37.568,37.675,14518097,0
2016-11-07,38.119,38.532,38.11,38.473,9659134,0
2016-11-08,38.542,38.728,38.365,38.512,7696214,0
2016-11-09,37.951,39.108,37.784,38.926,19809990,0
2016-11-10,39.024,39.428,38.68,38.955,27135516,0
2016-11-11,38.916,39.177,38.562,38.827,12413586,0
2016-11-14,38.768,39.043,38.492,38.68,15664321,0
2016-11-15,38.276,38.601,38.07,38.552,13812300,0
2016-11-16,38.482,39.172,38.306,39.073,12774887,0
2016-11-17,39.172,39.655,39.043,39.615,13514436,0
2016-11-18,39.645,39.851,39.043,39.23,12905903,0
2016-11-21,39.339,39.399,39.043,39.26,8183140,0
2016-11-22,39.458,39.486,38.733,39.458,11160800,0
2016-11-23,39.419,39.468,39.212,39.468,11258244,0
2016-11-25,39.409,39.714,39.409,39.635,4077473,0
2016-11-28,39.496,39.891,39.419,39.665,12231727,0
2016-11-29,39.704,40.097,39.496,39.911,10320260,0
2016-11-30,40.017,40.057,39.555,39.555,14605114,0
2016-12-01,39.477,39.545,37.854,38.09,23099258,0
2016-12-02,37.854,38.217,37.046,37.893,19425928,0
2016-12-05,37.99,38.492,37.931,38.355,13900927,0
2016-12-06,38.395,38.857,38.266,38.847,13740888,0
2016-12-07,38.877,39.733,38.867,39.684,15413884,0
2016-12-08,39.684,39.856,39.448,39.714,10270988,0
2016-12-09,39.771,40.127,39.704,39.881,11398895,0
2016-12-12,39.714,40.057,39.714,39.871,11066084,0
2016-12-13,39.831,40.353,39.831,40.117,12475399,0
2016-12-14,40.225,40.441,39.979,40.235,25503565,0
2016-12-15,40.303,40.491,40.092,40.215,17997524,0
2016-12-16,39.585,39.585,38.149,38.482,46286867,0
2016-12-19,38.414,38.572,37.98,38.286,15377047,0
2016-12-20,38.346,38.492,38.187,38.385,14214286,0
2016-12-21,38.443,38.443,38,38.217,12144469,0
2016-12-22,38.316,38.621,37.99,38.346,11397545,0
2016-12-23,38.177,38.407,38.02,38.167,8274148,0
2016-12-27,38.157,38.423,38.149,38.207,5155140,0
2016-12-28,38.256,38.306,38.02,38.07,8277522,0
2016-12-29,38,38.226,38,38.08,5803763,0
2016-12-30,38.139,38.249,37.734,37.844,10993709,0
2017-01-03,37.991,38.228,37.844,38.091,11170235,0
2017-01-04,38.091,38.455,38.091,38.278,9638144,0
2017-01-05,38.208,38.485,37.946,38.178,12194835,0
2017-01-06,38.288,38.288,37.921,37.991,14993701,0
2017-01-09,38.071,38.979,38.011,38.565,15775575,0
2017-01-10,38.535,38.604,38.198,38.198,11451413,0
2017-01-11,38.178,38.663,38.178,38.644,10517950,0
2017-01-12,38.565,38.851,38.13,38.732,11666465,0
2017-01-13,38.692,38.861,38.565,38.792,9567725,0
2017-01-17,38.604,38.811,38.421,38.634,11215153,0
2017-01-18,38.811,38.871,38.565,38.722,10493114,0
2017-01-19,38.654,38.911,38.644,38.742,12380026,0
2017-01-20,38.989,39.557,38.979,39.395,21153974,0
2017-01-23,39.285,39.612,38.959,39.207,13402419,0
2017-01-24,39.375,39.721,39.275,39.622,12363945,0
2017-01-25,39.839,39.894,39.474,39.672,13323732,0
2017-01-26,39.731,39.769,39.474,39.652,10683910,0
2017-01-27,39.721,39.909,39.652,39.749,9344125,0
2017-01-30,39.632,39.769,39.335,39.749,10717410,0
2017-01-31,39.731,39.769,39.202,39.632,10896732,0
2017-02-01,39.74,39.74,39.236,39.365,11979667,0
2017-02-02,39.295,39.522,39.207,39.502,10241167,0
2017-02-03,39.592,39.948,39.474,39.948,13097404,0
2017-02-06,39.958,39.958,39.602,39.622,7966353,0
2017-02-07,39.681,39.819,39.562,39.592,8950772,0
2017-02-08,39.582,39.869,39.532,39.542,8990592,0
2017-02-09,39.612,39.967,39.572,39.749,11109711,0
2017-02-10,39.849,40.432,39.731,40.303,13327617,0
2017-02-13,40.403,40.698,40.313,40.6,12934107,0
2017-02-14,40.432,40.679,40.264,40.61,9738127,0
2017-02-15,40.471,40.985,40.403,40.916,9355246,0
2017-02-16,40.965,41.237,40.872,41.094,10254802,0
2017-02-17,41.045,41.559,41.005,41.559,18769233,0
2017-02-21,41.489,41.874,41.43,41.766,12539157,0
2017-02-22,41.756,42.013,41.627,42.003,11742829,0
2017-02-23,42.052,42.477,41.993,42.448,15668046,0
2017-02-24,42.23,42.675,42.171,42.655,11564619,0
2017-02-27,42.743,42.743,42.013,42.191,14040247,0
2017-02-28,42.112,42.235,41.914,42.082,14624503,0
2017-03-01,42.24,42.487,42.181,42.408,11539657,0
2017-03-02,42.319,42.418,42.121,42.379,9545457,0
2017-03-03,42.26,42.374,42.082,42.181,9036298,0
2017-03-06,41.954,42.225,41.796,42.062,9307022,0
2017-03-07,42.072,42.24,42.013,42.092,9607411,0
2017-03-08,42.171,42.279,42.003,42.102,9328366,0
2017-03-09,42.121,42.121,41.746,41.934,10432895,0
2017-03-10,42.112,42.181,41.845,42.171,12072562,0
2017-03-13,42.24,42.269,42.018,42.072,12360227,0
2017-03-14,42.072,42.329,41.899,42.279,10415243,0
2017-03-15,42.388,42.685,42.131,42.536,18520828,0
2017-03-16,45.836,46.429,45.105,45.185,68345929,0
2017-03-17,44.711,45.432,44.571,45.115,32071215,0
2017-03-20,45.125,45.402,44.621,44.691,21711259,0
2017-03-21,44.769,44.858,44.177,44.305,22239753,0
2017-03-22,44.591,44.908,44.098,44.255,14512801,0
2017-03-23,44.147,44.522,44.137,44.414,16386004,0
2017-03-24,44.384,44.552,44.043,44.117,13268458,0
2017-03-27,43.979,44.394,43.831,44.305,9041227,0
2017-03-28,44.295,44.494,44.127,44.157,14177376,0
2017-03-29,43.988,44.197,43.94,43.988,10764655,0
2017-03-30,43.92,44.212,43.841,44.147,7886318,0
2017-03-31,43.969,44.315,43.93,44.078,10781284,0
2017-04-03,44.147,44.512,43.871,44.078,16237979,0
2017-04-04,44.078,44.207,43.851,44.058,9271946,0
2017-04-05,44.207,44.434,43.88,43.96,9559148,0
2017-04-06,43.998,43.998,43.614,43.653,11696177,0
2017-04-07,43.564,43.856,43.465,43.761,13608946,0
2017-04-10,43.871,44.104,43.618,43.663,11758843,0
2017-04-11,43.553,44.109,43.425,43.831,15541477,0
2017-04-12,43.989,44.069,43.693,43.841,8522423,0
2017-04-13,43.851,44.109,43.643,43.663,11929826,0
2017-04-17,43.781,44.014,43.663,43.951,11084481,0
2017-04-18,43.871,44.238,43.801,44.179,10527713,0
2017-04-19,44.099,44.199,43.741,43.851,10794771,0
2017-04-20,43.921,44.287,43.831,44.189,10965048,0
2017-04-21,44.247,44.397,44.059,44.089,11645359,0
2017-04-24,44.625,44.645,44.277,44.495,10931975,0
2017-04-25,44.635,44.635,44.257,44.377,12532418,0
2017-04-26,44.407,44.695,44.297,44.347,10200707,0
2017-04-27,44.535,44.595,44.307,44.427,8284286,0
2017-04-28,44.397,44.615,44.179,44.615,13062876,0
2017-05-01,44.665,44.833,44.525,44.705,9188674,0
2017-05-02,44.655,45.002,44.625,44.783,11694409,0
2017-05-03,44.705,44.808,44.427,44.545,10778568,0
2017-05-04,44.615,45.429,44.605,45.121,15625044,0
2017-05-05,45.359,45.429,45.012,45.231,8508700,0
2017-05-08,45.131,45.354,45.071,45.211,7618264,0
2017-05-09,45.151,45.329,45.031,45.131,6581048,0
2017-05-10,45.171,45.211,44.943,45.181,6959514,0
2017-05-11,45.061,45.061,44.625,44.813,9065913,0
2017-05-12,44.665,44.803,44.57,44.735,8026693,0
2017-05-15,44.893,45.012,44.745,44.973,9766226,0
2017-05-16,45.012,45.022,44.803,44.943,8005718,0
2017-05-17,44.645,44.745,43.861,43.891,18631044,0
2017-05-18,43.722,44.069,43.265,43.831,12876344,0
2017-05-19,43.871,44.179,43.831,43.97,11607859,0
2017-05-22,43.989,44.307,43.941,44.287,9880463,0
2017-05-23,44.337,44.495,44.179,44.219,6926866,0
2017-05-24,44.307,44.535,44.159,44.487,7770863,0
2017-05-25,44.645,44.953,44.487,44.853,7656356,0
2017-05-26,44.863,45.096,44.715,44.913,6953069,0
2017-05-30,44.763,45.111,44.763,45.071,10851631,0
2017-05-31,45.071,45.201,44.913,45.041,14873532,0
2017-06-01,45.171,45.449,45.012,45.439,8201524,0
2017-06-02,45.528,45.717,45.131,45.309,11885750,0
2017-06-05,45.339,45.642,45.319,45.567,8683944,0
2017-06-06,45.379,45.489,45.251,45.26,7507070,0
2017-06-07,45.27,45.299,44.793,45.051,7748108,0
2017-06-08,45.379,45.505,44.963,45.071,12942390,0
2017-06-09,45.051,45.319,44.337,44.685,12282593,0
2017-06-12,44.307,44.505,43.405,44.505,16313828,0
2017-06-13,44.725,44.888,44.277,44.635,10788199,0
2017-06-14,44.813,44.933,44.144,44.467,12103580,0
2017-06-15,44.209,44.472,44.029,44.337,10464203,0
2017-06-16,44.407,44.754,44.189,44.745,16031405,0
2017-06-19,44.923,45.399,44.863,45.379,12884578,0
2017-06-20,45.409,45.965,45.251,45.489,15405543,0
2017-06-21,45.796,46.183,45.727,45.975,30785530,0
2017-06-22,51.214,51.452,49.776,49.914,63648527,0
2017-06-23,49.854,51.437,49.686,50.56,43137925,0
2017-06-26,50.598,51.304,50.38,50.47,29679153,0
2017-06-27,50.36,51.056,50.132,50.36,18013678,0
2017-06-28,50.678,50.698,50.42,50.48,16103726,0
2017-06-29,50.37,50.495,49.596,49.815,14032471,0
2017-06-30,49.795,50.132,49.696,49.756,13247826,0
2017-07-03,49.666,49.746,48.942,48.982,10967360,0
2017-07-05,49.418,49.646,49.031,49.08,15897133,0
2017-07-06,48.872,49.041,48.396,48.475,14520777,0
2017-07-07,48.456,49.06,48.456,48.972,10690027,0
2017-07-10,48.892,49.448,48.842,49.24,10176224,0
2017-07-11,49.15,49.508,49.031,49.498,9826284,0
2017-07-12,49.636,50.092,49.576,50.063,14572743,0
2017-07-13,50.162,50.287,49.864,49.964,12052315,0
2017-07-14,49.884,50.262,49.884,50.172,9952084,0
2017-07-17,50.112,50.381,50.043,50.242,8126121,0
2017-07-18,50.142,50.501,49.963,50.252,14161137,0
2017-07-19,50.262,50.899,50.162,50.8,13364155,0
2017-07-20,50.939,51.059,50.635,50.929,8772048,0
2017-07-21,50.67,50.949,50.451,50.6,8825752,0
2017-07-24,50.6,50.7,50.411,50.561,7639832,0
2017-07-25,50.71,51.029,50.59,50.969,10577790,0
2017-07-26,50.949,50.989,50.82,50.969,5747032,0
2017-07-27,51.098,51.158,49.993,50.252,16573209,0
2017-07-28,49.993,50.292,49.843,50.102,9031920,0
2017-07-31,50.282,50.302,49.699,49.734,10069323,0
2017-08-01,49.953,50.023,49.624,49.963,6082988,0
2017-08-02,50.063,50.112,49.385,49.574,8753304,0
2017-08-03,49.724,50.212,49.53,50.033,9525383,0
2017-08-04,49.983,50.013,49.669,49.764,7013750,0
2017-08-07,49.804,49.893,49.33,49.445,8311083,0
2017-08-08,49.345,49.629,48.778,48.907,14685474,0
2017-08-09,48.788,49.196,48.668,48.867,15935015,0
2017-08-10,48.768,48.768,47.861,47.911,13345803,0
2017-08-11,47.991,48.245,47.791,48.05,11750816,0
2017-08-14,48.29,48.768,48.28,48.658,9265149,0
2017-08-15,48.698,48.867,48.578,48.638,10705394,0
2017-08-16,48.778,49.121,48.568,49.057,9919938,0
2017-08-17,48.977,49.116,48.359,48.359,9479453,0
2017-08-18,48.26,48.688,48.12,48.429,10161892,0
2017-08-21,48.459,48.768,48.349,48.708,7314118,0
2017-08-22,48.927,49.156,48.807,49.066,9268826,0
2017-08-23,48.867,49.236,48.748,48.877,6922527,0
2017-08-24,48.877,49.063,48.688,48.997,7394581,0
2017-08-25,49.246,49.246,48.957,49.047,7867831,0
2017-08-28,49.196,49.196,48.847,49.047,6229281,0
2017-08-29,48.688,49.375,48.558,49.256,7274459,0
2017-08-30,49.306,49.754,49.166,49.604,6982578,0
2017-08-31,49.684,50.317,49.644,50.132,12999641,0
2017-09-01,50.152,50.68,50.152,50.421,8751077,0
2017-09-05,50.331,50.879,50.272,50.73,15672210,0
2017-09-06,50.879,51.024,50.595,50.81,15528816,0
2017-09-07,50.989,51.577,50.83,51.527,11560925,0
2017-09-08,51.596,51.676,51.178,51.377,10173522,0
2017-09-11,51.676,52.403,51.606,52.284,16590157,0
2017-09-12,52.433,52.682,52.264,52.563,13399936,0
2017-09-13,52.314,52.772,52.244,52.593,14505635,0
2017-09-14,52.553,52.931,52.114,52.583,21581395,0
2017-09-15,50.451,50.501,48.29,48.549,66536188,0
2017-09-18,48.688,48.867,47.901,48.14,29544605,0
2017-09-19,48.299,48.309,47.692,47.851,23156974,0
2017-09-20,47.811,48.001,47.503,47.782,21334381,0
2017-09-21,47.632,48.001,47.632,47.782,15206915,0
2017-09-22,47.732,48.235,47.732,47.971,15397301,0
2017-09-25,48.329,48.349,47.453,47.782,15724848,0
2017-09-26,47.911,48.021,47.702,47.732,18744530,0
2017-09-27,47.861,48.17,47.762,47.971,14461895,0
2017-09-28,48.011,48.06,47.816,47.891,13009387,0
2017-09-29,48.001,48.558,47.772,48.16,45073344,0
2017-10-02,48.529,48.807,48.379,48.608,25022941,0
2017-10-03,48.758,48.768,48.349,48.499,12758545,0
2017-10-04,48.798,48.997,48.568,48.708,15176713,0
2017-10-05,48.768,48.837,48.309,48.718,13925947,0
2017-10-06,48.449,48.509,48.031,48.21,16403314,0
2017-10-09,48.06,48.379,48.041,48.17,10208874,0
2017-10-10,48.16,48.46,48,48.21,15630059,0
2017-10-11,48.16,48.47,48.16,48.28,12092166,0
2017-10-12,48.27,48.48,48.11,48.23,11619728,0
2017-10-13,48.37,48.71,48.33,48.61,10140851,0
2017-10-16,48.61,48.91,48.49,48.86,9378061,0
2017-10-17,48.82,49.3,48.71,49.19,12995549,0
2017-10-18,49.5,49.76,49.16,49.58,12063999,0
2017-10-19,49.44,49.67,49.19,49.35,10048169,0
2017-10-20,49.61,49.79,49.16,49.25,15489995,0
2017-10-23,49.28,49.66,49.22,49.31,14632988,0
2017-10-24,49.33,50.14,49.25,49.98,17457997,0
2017-10-25,49.89,50.65,49.64,49.7,20635368,0
2017-10-26,50.11,50.3,49.77,50.15,16951741,0
2017-10-27,50.29,50.97,50.03,50.88,15099431,0
2017-10-30,50.68,50.74,50.235,50.68,9049334,0
2017-10-31,50.73,51.28,50.45,50.9,14453112,0
2017-11-01,51.1,51.17,50.57,50.64,10127943,0
2017-11-02,50.54,50.7,50.12,50.28,10387681,0
2017-11-03,50.36,50.44,50.16,50.18,15814426,0
2017-11-06,50.1,50.55,50.0224,50.4,9649498,0
2017-11-07,50.43,50.49,50.08,50.49,6795950,0
2017-11-08,50.33,50.74,50.2,50.54,7978407,0
2017-11-09,50.14,50.22,48.54,49.24,16194466,0
2017-11-10,49,49.37,48.745,49.32,9943056,0
