Date,Open,High,Low,Close,Volume,OpenInt
1986-07-09,0.6072,0.6072,0.5995,0.6072,7953072,0
1986-07-10,0.6072,0.6072,0.5995,0.6072,1405138,0
1986-07-11,0.5995,0.6072,0.5995,0.6072,3489421,0
1986-07-14,0.6072,0.6072,0.5918,0.5918,566738,0
1986-07-15,0.5842,0.5918,0.5764,0.5842,3522208,0
1986-07-16,0.5842,0.5842,0.5764,0.5764,974227,0
1986-07-17,0.5764,0.5764,0.5764,0.5764,5868786,0
1986-07-18,0.5764,0.5764,0.5688,0.5764,3128771,0
1986-07-21,0.5764,0.5918,0.5688,0.5842,5672066,0
1986-07-22,0.5918,0.6072,0.5918,0.5995,978910,0
1986-07-23,0.6149,0.6226,0.6149,0.6226,1639325,0
1986-07-24,0.6149,0.6149,0.6072,0.6072,11657947,0
1986-07-25,0.6149,0.6611,0.6072,0.6532,18093470,0
1986-07-28,0.6532,0.6611,0.638,0.638,2665074,0
1986-07-29,0.638,0.6456,0.638,0.6456,3423848,0
1986-07-30,0.638,0.6532,0.638,0.6456,3517525,0
1986-07-31,0.6456,0.6611,0.6456,0.6532,6421473,0
1986-08-01,0.6532,0.6532,0.638,0.638,14421380,0
1986-08-04,0.638,0.638,0.6226,0.638,5592443,0
1986-08-05,0.6302,0.638,0.6302,0.638,1508180,0
1986-08-06,0.6456,0.6456,0.638,0.6456,693200,0
1986-08-07,0.6456,0.6456,0.638,0.638,669782,0
1986-08-08,0.6456,0.6532,0.6456,0.6532,3625252,0
1986-08-11,0.6532,0.6532,0.6456,0.6532,3676774,0
1986-08-12,0.6611,0.684,0.6611,0.6764,1325511,0
1986-08-13,0.684,0.7148,0.684,0.7148,3072565,0
1986-08-14,0.7148,0.7225,0.7071,0.7225,1634642,0
1986-08-15,0.7071,0.7225,0.7071,0.7148,613576,0
1986-08-18,0.7148,0.7301,0.7071,0.7225,1152213,0
1986-08-19,0.7301,0.7457,0.7301,0.7301,3906279,0
1986-08-20,0.7301,0.7378,0.7225,0.7301,2510508,0
1986-08-21,0.7378,0.7378,0.7301,0.7378,9498721,0
1986-08-22,0.7301,0.7378,0.7301,0.7378,6018667,0
1986-08-25,0.7301,0.7301,0.7148,0.7225,1573753,0
1986-08-26,0.7225,0.7301,0.7148,0.7301,604209,0
1986-08-27,0.7301,0.7301,0.7225,0.7301,416857,0
1986-08-28,0.7225,0.7301,0.7225,0.7225,449644,0
1986-08-29,0.7301,0.7301,0.7225,0.7301,5044439,0
1986-09-02,0.7301,0.7301,0.7225,0.7301,744721,0
1986-09-03,0.7225,0.7225,0.7148,0.7225,3540944,0
1986-09-04,0.7225,0.7225,0.7148,0.7148,1662745,0
1986-09-05,0.7225,0.7225,0.7071,0.7071,2201381,0
1986-09-08,0.6994,0.7148,0.6918,0.6994,5821947,0
1986-09-09,0.6994,0.6994,0.6918,0.6994,2740016,0
1986-09-10,0.6918,0.6994,0.6918,0.6918,1536282,0
1986-09-11,0.6918,0.6994,0.6764,0.6764,4501120,0
1986-09-12,0.6688,0.684,0.638,0.638,3353590,0
1986-09-15,0.6456,0.6532,0.638,0.6456,2313791,0
1986-09-16,0.638,0.638,0.6149,0.6149,2346580,0
1986-09-17,0.6149,0.6302,0.6149,0.6302,2388731,0
1986-09-18,0.6302,0.6302,0.6226,0.6226,2444935,0
1986-09-19,0.6226,0.638,0.6226,0.6302,2337210,0
1986-09-22,0.638,0.6611,0.6302,0.6611,711936,0
1986-09-23,0.6688,0.684,0.6611,0.6764,1475393,0
1986-09-24,0.684,0.684,0.6688,0.6764,173299,0
1986-09-25,0.6764,0.6764,0.6532,0.6532,988279,0
1986-09-26,0.6611,0.6611,0.6532,0.6611,206086,0
1986-09-29,0.6532,0.6532,0.6456,0.6532,3124087,0
1986-09-30,0.6532,0.6611,0.6532,0.6611,3494105,0
1986-10-01,0.6611,0.6611,0.6532,0.6611,1494130,0
1986-10-02,0.6611,0.6611,0.6532,0.6611,749406,0
1986-10-03,0.6611,0.6688,0.6532,0.6688,1255255,0
1986-10-06,0.6688,0.684,0.6611,0.684,894602,0
1986-10-07,0.6688,0.684,0.6688,0.6764,3939066,0
1986-10-08,0.6764,0.684,0.6764,0.6764,1114740,0
1986-10-09,0.684,0.684,0.6764,0.6764,932074,0
1986-10-10,0.684,0.684,0.6688,0.684,2140491,0
1986-10-13,0.6764,0.684,0.6764,0.684,126463,0
1986-10-14,0.6764,0.684,0.6764,0.6764,782193,0
1986-10-15,0.684,0.684,0.6764,0.684,796245,0
1986-10-16,0.684,0.684,0.6764,0.6764,936758,0
1986-10-17,0.684,0.684,0.6764,0.684,688515,0
1986-10-20,0.684,0.684,0.6764,0.6764,468380,0
1986-10-21,0.6764,0.684,0.6764,0.6764,1667429,0
1986-10-22,0.684,0.684,0.6764,0.684,3437900,0
1986-10-23,0.684,0.684,0.6764,0.6764,2426202,0
1986-10-24,0.684,0.7071,0.684,0.6918,4093630,0
1986-10-27,0.6918,0.7071,0.6918,0.7071,4009322,0
1986-10-28,0.7071,0.7071,0.6994,0.6994,7344180,0
1986-10-29,0.6994,0.6994,0.684,0.684,1166261,0
1986-10-30,0.684,0.6994,0.684,0.6994,1812625,0
1986-10-31,0.6994,0.6994,0.6149,0.6302,19166059,0
1986-11-03,0.638,0.638,0.6302,0.638,3981220,0
1986-11-04,0.638,0.638,0.6149,0.6149,4487069,0
1986-11-05,0.6149,0.6149,0.5764,0.5764,3114719,0
1986-11-06,0.5764,0.5842,0.5458,0.5764,6491729,0
1986-11-07,0.5764,0.5842,0.5764,0.5764,4543273,0
1986-11-10,0.5688,0.5842,0.561,0.5688,3334856,0
1986-11-11,0.5764,0.5764,0.561,0.5688,2857110,0
1986-11-12,0.5764,0.5764,0.5381,0.5458,6950739,0
1986-11-13,0.5381,0.5458,0.5381,0.5381,12646225,0
1986-11-14,0.5381,0.5381,0.515,0.5304,7259872,0
1986-11-17,0.5304,0.5304,0.515,0.5304,3362958,0
1986-11-18,0.5304,0.5381,0.5304,0.5304,1316144,0
1986-11-19,0.5227,0.5304,0.515,0.5227,3892227,0
1986-11-20,0.5227,0.5227,0.515,0.5227,3466003,0
1986-11-21,0.5227,0.561,0.515,0.561,9620500,0
1986-11-24,0.561,0.5764,0.561,0.5764,2510508,0
1986-11-25,0.5764,0.5764,0.5688,0.5764,5110013,0
1986-11-26,0.5764,0.5764,0.5688,0.5764,889920,0
1986-11-28,0.5764,0.5842,0.5764,0.5842,313814,0
1986-12-01,0.5764,0.5764,0.5688,0.5764,2510508,0
1986-12-02,0.5764,0.5918,0.5764,0.5918,2515194,0
1986-12-03,0.5918,0.6072,0.5764,0.6072,3962484,0
1986-12-04,0.6149,0.6532,0.6149,0.638,10931961,0
1986-12-05,0.638,0.6456,0.6226,0.6226,2369996,0
1986-12-08,0.6226,0.6302,0.6149,0.6226,1288043,0
1986-12-09,0.6149,0.6226,0.6149,0.6149,4529223,0
1986-12-10,0.6226,0.6226,0.6149,0.6226,627628,0
1986-12-11,0.6226,0.6226,0.6149,0.6226,19831155,0
1986-12-12,0.6149,0.6149,0.6072,0.6072,1480076,0
1986-12-15,0.6072,0.6072,0.5764,0.5764,4191989,0
1986-12-16,0.5764,0.5764,0.5688,0.5764,4393392,0
1986-12-17,0.5764,0.5918,0.5688,0.5918,10730557,0
1986-12-18,0.5842,0.5995,0.5842,0.5995,7826609,0
1986-12-19,0.5995,0.6072,0.5842,0.5918,32547639,0
1986-12-22,0.5918,0.5918,0.5842,0.5918,5316099,0
1986-12-23,0.5842,0.5918,0.5764,0.5918,7531531,0
1986-12-24,0.5842,0.5918,0.5842,0.5918,2051498,0
1986-12-26,0.5842,0.5918,0.5842,0.5918,627628,0
1986-12-29,0.5918,0.5918,0.5842,0.5842,829031,0
1986-12-30,0.5764,0.5842,0.5764,0.5842,4032741,0
1986-12-31,0.5842,0.6072,0.5842,0.5995,2149857,0
1987-01-02,0.5995,0.6072,0.5995,0.6072,922707,0
1987-01-05,0.5995,0.6149,0.5995,0.6149,5470663,0
1987-01-06,0.6072,0.6226,0.6072,0.6149,14571262,0
1987-01-07,0.6226,0.6226,0.6149,0.6226,740039,0
1987-01-08,0.6226,0.638,0.6226,0.638,14238715,0
1987-01-09,0.638,0.6611,0.6302,0.6532,3761082,0
1987-01-12,0.6611,0.6688,0.6532,0.6611,2426202,0
1987-01-13,0.6532,0.6611,0.6302,0.6611,10529154,0
1987-01-14,0.6611,0.6764,0.6532,0.6688,6032719,0
1987-01-15,0.6611,0.6764,0.6611,0.6611,2421517,0
1987-01-16,0.6611,0.6611,0.6302,0.638,2768120,0
1987-01-19,0.638,0.638,0.6302,0.638,5067857,0
1987-01-20,0.638,0.6456,0.6302,0.638,16149700,0
1987-01-21,0.638,0.638,0.6302,0.638,2098337,0
1987-01-22,0.638,0.6532,0.638,0.6532,5147482,0
1987-01-23,0.6532,0.6611,0.6532,0.6611,9119334,0
1987-01-26,0.6532,0.6611,0.6532,0.6532,3723609,0
1987-01-27,0.6611,0.6611,0.6532,0.6532,4187306,0
1987-01-28,0.6611,0.6611,0.6456,0.6456,6566671,0
1987-01-29,0.6532,0.6532,0.638,0.6456,9887477,0
1987-01-30,0.6456,0.6456,0.638,0.6456,543319,0
1987-02-02,0.6456,0.6456,0.638,0.6456,1559702,0
1987-02-03,0.6456,0.6611,0.638,0.6611,20491569,0
1987-02-04,0.6532,0.6611,0.6532,0.6611,8501073,0
1987-02-05,0.6611,0.684,0.6611,0.6764,17367484,0
1987-02-06,0.6688,0.684,0.638,0.6456,26210474,0
1987-02-09,0.638,0.6456,0.561,0.5764,81497900,0
1987-02-10,0.5764,0.5842,0.5764,0.5764,20575878,0
1987-02-11,0.5764,0.5918,0.5764,0.5764,8205994,0
1987-02-12,0.5918,0.5995,0.5842,0.5995,12791423,0
1987-02-13,0.5995,0.6072,0.5918,0.5995,4777463,0
1987-02-17,0.5995,0.5995,0.5918,0.5918,8941349,0
1987-02-18,0.5918,0.5918,0.5688,0.5764,3803235,0
1987-02-19,0.5688,0.5918,0.5688,0.5918,8786783,0
1987-02-20,0.5842,0.5995,0.5842,0.5995,5606491,0
1987-02-23,0.5918,0.5995,0.5764,0.5918,3747030,0
1987-02-24,0.5918,0.5918,0.5764,0.5918,7250502,0
1987-02-25,0.5918,0.5995,0.5842,0.5918,7746985,0
1987-02-26,0.5995,0.5995,0.5918,0.5995,8032696,0
1987-02-27,0.5918,0.5995,0.5918,0.5918,5569023,0
1987-03-02,0.5918,0.5918,0.5842,0.5842,1550334,0
1987-03-03,0.5918,0.5918,0.5842,0.5918,9821903,0
1987-03-04,0.5918,0.5918,0.5918,0.5918,10871070,0
1987-03-05,0.5918,0.6072,0.5918,0.6072,11465912,0
1987-03-06,0.6072,0.6072,0.5995,0.5995,5072542,0
1987-03-09,0.5842,0.6072,0.5842,0.5842,4590113,0
1987-03-10,0.5842,0.5918,0.5842,0.5842,2365312,0
1987-03-11,0.5842,0.5918,0.5842,0.5842,13746917,0
1987-03-12,0.5918,0.5918,0.5764,0.5764,1999978,0
1987-03-13,0.5918,0.5918,0.5764,0.5918,11807828,0
1987-03-16,0.5842,0.5918,0.5764,0.5842,9255165,0
1987-03-17,0.5918,0.5918,0.5842,0.5918,1208418,0
1987-03-18,0.5918,0.5918,0.5842,0.5918,3367642,0
1987-03-19,0.5918,0.5918,0.5842,0.5918,24280752,0
1987-03-20,0.5842,0.5918,0.5764,0.5842,4576060,0
1987-03-23,0.5918,0.5918,0.5533,0.5533,16496300,0
1987-03-24,0.561,0.5764,0.5533,0.5688,13667292,0
1987-03-25,0.5764,0.5764,0.561,0.5688,4889875,0
1987-03-26,0.561,0.5688,0.5458,0.5458,20257379,0
1987-03-27,0.561,0.561,0.5458,0.5458,3489421,0
1987-03-30,0.5458,0.5458,0.5304,0.5304,8660322,0
1987-03-31,0.5381,0.5381,0.5304,0.5381,1409821,0
1987-04-01,0.5381,0.5458,0.5304,0.5458,3419163,0
1987-04-02,0.5458,0.561,0.5458,0.561,7892183,0
1987-04-03,0.5458,0.5688,0.5458,0.5688,5770427,0
1987-04-06,0.5688,0.5764,0.561,0.5764,17812442,0
1987-04-07,0.5764,0.5764,0.561,0.5688,14571262,0
1987-04-08,0.561,0.561,0.5458,0.5458,11395655,0
1987-04-09,0.5458,0.5458,0.5458,0.5458,6299695,0
1987-04-10,0.5458,0.5458,0.5381,0.5458,4154519,0
1987-04-13,0.5458,0.5458,0.5381,0.5458,6177915,0
1987-04-14,0.5381,0.5458,0.5304,0.5381,9250481,0
1987-04-15,0.5304,0.5381,0.5304,0.5304,1742369,0
1987-04-16,0.5304,0.5304,0.5304,0.5304,5606491,0
1987-04-20,0.5304,0.5304,0.5304,0.5304,1836044,0
1987-04-21,0.5304,0.5304,0.515,0.5304,6079555,0
1987-04-22,0.5304,0.5304,0.5227,0.5304,4215408,0
1987-04-23,0.5304,0.5304,0.515,0.5227,10257493,0
1987-04-24,0.5227,0.5458,0.515,0.5381,4056158,0
1987-04-27,0.5458,0.5458,0.5381,0.5458,5676751,0
1987-04-28,0.5458,0.561,0.5458,0.561,7990542,0
1987-04-29,0.561,0.561,0.5533,0.5533,1873513,0
1987-04-30,0.561,0.5764,0.5533,0.5688,8950719,0
1987-05-01,0.5764,0.5764,0.5688,0.5688,1466026,0
1987-05-04,0.5764,0.5764,0.561,0.5764,665099,0
1987-05-05,0.5764,0.5995,0.5688,0.5995,2037446,0
1987-05-06,0.5918,0.5995,0.5918,0.5918,5016337,0
1987-05-07,0.5995,0.6149,0.5918,0.6072,14374544,0
1987-05-08,0.6072,0.6072,0.5764,0.5764,2257585,0
1987-05-11,0.5764,0.5842,0.561,0.561,2927366,0
1987-05-12,0.561,0.561,0.5533,0.561,8955403,0
1987-05-13,0.561,0.561,0.561,0.561,791561,0
1987-05-14,0.561,0.5764,0.561,0.5764,2421517,0
1987-05-15,0.5688,0.5764,0.561,0.561,10927277,0
1987-05-18,0.561,0.5688,0.5381,0.5381,1634642,0
1987-05-19,0.5458,0.5458,0.5227,0.5227,1007014,0
1987-05-20,0.515,0.5381,0.515,0.5381,1152213,0
1987-05-21,0.5381,0.5458,0.5381,0.5381,1498812,0
1987-05-22,0.5381,0.5381,0.5304,0.5304,3578413,0
1987-05-26,0.5304,0.5458,0.5304,0.5458,5704853,0
1987-05-27,0.5458,0.5533,0.5458,0.5533,697884,0
1987-05-28,0.5533,0.561,0.5458,0.5533,2093652,0
1987-05-29,0.5458,0.5533,0.5458,0.5458,548003,0
1987-06-01,0.5458,0.561,0.5458,0.5533,1302094,0
1987-06-02,0.5533,0.561,0.5533,0.5533,234189,0
1987-06-03,0.5533,0.561,0.5533,0.5533,1526915,0
1987-06-04,0.5533,0.561,0.5533,0.561,224822,0
1987-06-05,0.561,0.561,0.5533,0.5533,262291,0
1987-06-08,0.561,0.5688,0.561,0.561,2107704,0
1987-06-09,0.5688,0.5842,0.5688,0.5842,2758751,0
1987-06-10,0.5842,0.5995,0.5842,0.5995,444959,0
1987-06-11,0.5995,0.5995,0.5764,0.5764,1428556,0
1987-06-12,0.5842,0.5918,0.5764,0.5842,1737685,0
1987-06-15,0.5842,0.5918,0.5842,0.5842,566738,0
1987-06-16,0.5842,0.5918,0.5842,0.5918,215455,0
1987-06-17,0.5918,0.5918,0.5842,0.5918,487114,0
1987-06-18,0.5918,0.5918,0.5842,0.5842,669782,0
1987-06-19,0.5842,0.5842,0.5688,0.5688,1044486,0
1987-06-22,0.5764,0.5842,0.5764,0.5842,1672111,0
1987-06-23,0.5842,0.5918,0.5764,0.5918,1236519,0
1987-06-24,0.5995,0.5995,0.5842,0.5842,3695508,0
1987-06-25,0.5842,0.5842,0.5842,0.5842,1470708,0
1987-06-26,0.5842,0.5918,0.5842,0.5842,3573729,0
1987-06-29,0.5842,0.5842,0.5764,0.5842,252924,0
1987-06-30,0.5764,0.5764,0.5764,0.5764,4950763,0
1987-07-01,0.5764,0.5764,0.5688,0.5764,5231792,0
1987-07-02,0.5688,0.5764,0.5688,0.5764,3943749,0
1987-07-06,0.5764,0.5764,0.5533,0.5533,824347,0
1987-07-07,0.5458,0.5458,0.5304,0.5381,3100668,0
1987-07-08,0.5381,0.5381,0.5381,0.5381,3751713,0
1987-07-09,0.5381,0.5381,0.5304,0.5304,1133477,0
1987-07-10,0.5304,0.5304,0.5304,0.5304,6042086,0
1987-07-13,0.5227,0.5304,0.5227,0.5304,477746,0
1987-07-14,0.5304,0.5304,0.5227,0.5304,2309106,0
1987-07-15,0.5304,0.5381,0.5304,0.5381,3967168,0
1987-07-16,0.5381,0.5381,0.5304,0.5381,224822,0
1987-07-17,0.5381,0.561,0.5381,0.561,2566716,0
1987-07-20,0.561,0.5764,0.5533,0.5764,2117072,0
1987-07-21,0.5688,0.5764,0.5688,0.5764,594839,0
1987-07-22,0.5688,0.5688,0.5533,0.561,2576082,0
1987-07-23,0.561,0.5688,0.561,0.5688,744721,0
1987-07-24,0.5688,0.5688,0.561,0.5688,2346580,0
1987-07-27,0.5688,0.5688,0.561,0.561,533951,0
1987-07-28,0.561,0.561,0.5533,0.5533,2009344,0
1987-07-29,0.561,0.5688,0.5533,0.5688,2861794,0
1987-07-30,0.5688,0.5688,0.5688,0.5688,1334880,0
1987-07-31,0.5688,0.5764,0.5688,0.5688,524585,0
1987-08-03,0.5688,0.5764,0.5688,0.5688,1091323,0
1987-08-04,0.5688,0.5764,0.561,0.5688,3564361,0
1987-08-05,0.5688,0.5688,0.561,0.561,3306754,0
1987-08-06,0.5688,0.5688,0.561,0.561,768142,0
1987-08-07,0.561,0.5764,0.561,0.5688,5222424,0
1987-08-10,0.5764,0.5842,0.5688,0.5842,1798575,0
1987-08-11,0.5918,0.5995,0.5842,0.5842,3386378,0
1987-08-12,0.5842,0.5995,0.5842,0.5995,4683786,0
1987-08-13,0.5995,0.6532,0.5995,0.6456,8243466,0
1987-08-14,0.6456,0.6456,0.6302,0.638,6852381,0
1987-08-17,0.6302,0.6456,0.6302,0.6456,992962,0
1987-08-18,0.6456,0.6532,0.6302,0.6302,580790,0
1987-08-19,0.638,0.638,0.6302,0.638,5550288,0
1987-08-20,0.638,0.6532,0.638,0.6532,1288043,0
1987-08-21,0.6611,0.6764,0.6456,0.6456,1850097,0
1987-08-24,0.6456,0.6532,0.6456,0.6532,1634642,0
1987-08-25,0.6456,0.6532,0.6456,0.6456,754089,0
1987-08-26,0.6532,0.6532,0.6456,0.6532,1428556,0
1987-08-27,0.6532,0.6532,0.6456,0.6532,529265,0
1987-08-28,0.6532,0.6532,0.638,0.638,3836022,0
1987-08-31,0.638,0.638,0.6149,0.6226,1194365,0
1987-09-01,0.6226,0.638,0.6226,0.6226,1409821,0
1987-09-02,0.6302,0.6302,0.6226,0.6302,5784478,0
1987-09-03,0.6302,0.6302,0.6226,0.6302,1152213,0
1987-09-04,0.638,0.638,0.6302,0.638,28103,0
1987-09-08,0.638,0.638,0.6226,0.6226,1035117,0
1987-09-09,0.6149,0.6149,0.6072,0.6149,866502,0
1987-09-10,0.6149,0.6226,0.6149,0.6226,93677,0
1987-09-11,0.6226,0.6302,0.6226,0.6302,182667,0
1987-09-14,0.6302,0.638,0.6302,0.638,1236519,0
1987-09-15,0.638,0.638,0.6302,0.6302,1152213,0
1987-09-16,0.6302,0.6302,0.6226,0.6302,491798,0
1987-09-17,0.6226,0.6302,0.6226,0.6302,1400452,0
1987-09-18,0.6302,0.6302,0.6226,0.6226,1742369,0
1987-09-21,0.6302,0.6302,0.6226,0.6302,796245,0
1987-09-22,0.6302,0.6302,0.6226,0.6226,248241,0
1987-09-23,0.6226,0.6302,0.6226,0.6226,374704,0
1987-09-24,0.6302,0.6302,0.6226,0.6226,149882,0
1987-09-25,0.6226,0.6226,0.6226,0.6226,1058536,0
1987-09-28,0.6302,0.6302,0.6226,0.6226,730671,0
1987-09-29,0.6302,0.6302,0.6302,0.6302,201402,0
1987-09-30,0.6302,0.638,0.6302,0.6302,510533,0
1987-10-01,0.6302,0.638,0.6302,0.6302,196718,0
1987-10-02,0.638,0.638,0.638,0.638,824347,0
1987-10-05,0.638,0.638,0.638,0.638,79626,0
1987-10-06,0.6456,0.6456,0.638,0.638,360651,0
1987-10-07,0.638,0.638,0.6302,0.6302,355967,0
1987-10-08,0.638,0.638,0.6226,0.6226,552687,0
1987-10-09,0.6226,0.6302,0.6226,0.6226,519901,0
1987-10-12,0.6226,0.6302,0.6149,0.6302,248241,0
1987-10-13,0.6302,0.6532,0.6302,0.6456,1405138,0
1987-10-14,0.6532,0.6532,0.6302,0.6302,412173,0
1987-10-15,0.6302,0.6456,0.6226,0.638,1531599,0
1987-10-16,0.6456,0.6456,0.6226,0.6226,5864102,0
1987-10-19,0.5995,0.5995,0.5304,0.5304,2857110,0
1987-10-20,0.5073,0.5073,0.49189,0.49189,786877,0
1987-10-21,0.5227,0.5458,0.5227,0.5381,4149836,0
1987-10-22,0.5381,0.5381,0.5073,0.5073,8491706,0
1987-10-23,0.5073,0.515,0.49955,0.515,1995294,0
1987-10-26,0.5227,0.5227,0.5073,0.515,1770472,0
1987-10-27,0.515,0.5227,0.515,0.515,1494130,0
1987-10-28,0.5073,0.5073,0.49189,0.49955,3049145,0
1987-10-29,0.49955,0.5227,0.49955,0.5227,1451973,0
1987-10-30,0.5842,0.5842,0.561,0.5764,5995247,0
1987-11-02,0.5688,0.5764,0.5688,0.5764,515217,0
1987-11-03,0.5688,0.5688,0.5458,0.5458,4248195,0
1987-11-04,0.5381,0.5533,0.5381,0.5533,7358230,0
1987-11-05,0.5533,0.5533,0.5458,0.5458,763458,0
1987-11-06,0.5458,0.5533,0.5458,0.5458,4557325,0
1987-11-09,0.5458,0.5458,0.5381,0.5381,622943,0
1987-11-10,0.5381,0.5458,0.5304,0.5458,2651025,0
1987-11-11,0.561,0.5688,0.561,0.5688,2473040,0
1987-11-12,0.5688,0.5764,0.5688,0.5764,763458,0
1987-11-13,0.5842,0.5842,0.5764,0.5764,2117072,0
1987-11-16,0.5842,0.5995,0.5842,0.5995,416857,0
1987-11-17,0.5918,0.5918,0.5842,0.5842,1971874,0
1987-11-18,0.5842,0.5918,0.5842,0.5918,318496,0
1987-11-19,0.5918,0.5995,0.5842,0.5995,1807941,0
1987-11-20,0.5918,0.5995,0.5842,0.5995,538635,0
1987-11-23,0.5918,0.5995,0.5918,0.5918,3100668,0
1987-11-24,0.5995,0.5995,0.5995,0.5995,702568,0
1987-11-25,0.5995,0.5995,0.5918,0.5918,468380,0
1987-11-27,0.5995,0.5995,0.5918,0.5995,370020,0
1987-11-30,0.5842,0.5842,0.5688,0.5688,866502,0
1987-12-01,0.5688,0.5842,0.5688,0.5842,1550334,0
1987-12-02,0.5688,0.5764,0.561,0.561,1138161,0
1987-12-03,0.5688,0.5688,0.561,0.561,2037446,0
1987-12-04,0.5533,0.5533,0.5381,0.5381,622943,0
1987-12-07,0.5381,0.5381,0.5304,0.5381,585474,0
1987-12-08,0.5381,0.5381,0.5304,0.5381,374704,0
1987-12-09,0.5381,0.5688,0.5381,0.5688,543319,0
1987-12-10,0.561,0.5918,0.561,0.5842,1587803,0
1987-12-11,0.5842,0.5918,0.5842,0.5842,6135762,0
1987-12-14,0.5764,0.5995,0.5764,0.5918,754089,0
1987-12-15,0.5995,0.6072,0.5918,0.5918,2023395,0
1987-12-16,0.5842,0.5918,0.5842,0.5918,950810,0
1987-12-17,0.5995,0.5995,0.5842,0.5842,1405138,0
1987-12-18,0.5842,0.5918,0.5842,0.5918,950810,0
1987-12-21,0.5918,0.5995,0.5918,0.5995,393437,0
1987-12-22,0.5995,0.5995,0.5918,0.5918,3049145,0
1987-12-23,0.5918,0.5995,0.5688,0.5764,3063196,0
1987-12-24,0.5842,0.5918,0.5842,0.5918,281028,0
1987-12-28,0.5842,0.5842,0.561,0.561,4177939,0
1987-12-29,0.561,0.5688,0.5533,0.561,379389,0
1987-12-30,0.561,0.5688,0.5458,0.561,1981243,0
1987-12-31,0.561,0.5918,0.561,0.5918,2323158,0
1988-01-04,0.5995,0.5995,0.5918,0.5918,707251,0
1988-01-05,0.5842,0.5995,0.5842,0.5842,932074,0
1988-01-06,0.5842,0.5918,0.5764,0.5764,669782,0
1988-01-07,0.5688,0.5764,0.561,0.561,1063219,0
1988-01-08,0.5688,0.5688,0.561,0.561,754089,0
1988-01-11,0.5533,0.561,0.5458,0.5533,641679,0
1988-01-12,0.5533,0.5533,0.5458,0.5458,430909,0
1988-01-13,0.5458,0.5458,0.5381,0.5458,3077247,0
1988-01-14,0.5381,0.5381,0.5304,0.5304,819662,0
1988-01-15,0.5304,0.5381,0.5304,0.5304,1451973,0
1988-01-18,0.5304,0.5304,0.5227,0.5304,295079,0
1988-01-19,0.5304,0.5304,0.5227,0.5304,1245887,0
1988-01-20,0.5227,0.5304,0.5227,0.5227,234189,0
1988-01-21,0.5227,0.5227,0.515,0.515,1213101,0
1988-01-22,0.5073,0.5227,0.5073,0.515,1419187,0
1988-01-25,0.5227,0.5227,0.5227,0.5227,468380,0
1988-01-26,0.5304,0.5304,0.5304,0.5304,636996,0
1988-01-27,0.5304,0.5381,0.5304,0.5304,313814,0
1988-01-28,0.5304,0.5381,0.5304,0.5381,117095,0
1988-01-29,0.5458,0.5458,0.5381,0.5381,3700191,0
1988-02-01,0.5458,0.561,0.5458,0.5533,4819618,0
1988-02-02,0.5533,0.561,0.5533,0.561,3288019,0
1988-02-03,0.561,0.561,0.561,0.561,2121755,0
1988-02-04,0.561,0.561,0.5533,0.561,131147,0
1988-02-05,0.561,0.5688,0.5533,0.561,3306754,0
1988-02-08,0.561,0.561,0.5533,0.561,1283358,0
1988-02-09,0.561,0.561,0.5533,0.561,482431,0
1988-02-10,0.5533,0.561,0.5381,0.5458,12337097,0
1988-02-11,0.5458,0.5458,0.5381,0.5458,4960130,0
1988-02-12,0.5458,0.5458,0.5381,0.5381,182667,0
1988-02-16,0.5458,0.5458,0.5381,0.5381,135830,0
1988-02-17,0.5381,0.5381,0.5304,0.5381,3292702,0
1988-02-18,0.5304,0.5381,0.5304,0.5381,229505,0
1988-02-19,0.5381,0.5381,0.5304,0.5381,1217785,0
1988-02-22,0.5381,0.5381,0.5381,0.5381,2894581,0
1988-02-23,0.5381,0.5458,0.5381,0.5458,1330195,0
1988-02-24,0.5458,0.5458,0.5381,0.5458,6533882,0
1988-02-25,0.5381,0.5458,0.5381,0.5458,3409798,0
1988-02-26,0.5458,0.5458,0.5458,0.5458,131147,0
1988-02-29,0.5533,0.561,0.5458,0.561,2885214,0
1988-03-01,0.561,0.561,0.5533,0.5533,1217785,0
1988-03-02,0.5533,0.5533,0.5458,0.5533,1784523,0
1988-03-03,0.561,0.561,0.5533,0.5533,1400452,0
1988-03-04,0.5533,0.5688,0.5533,0.561,8177893,0
1988-03-07,0.561,0.5688,0.5533,0.5533,1199048,0
1988-03-08,0.561,0.561,0.5533,0.561,1105374,0
1988-03-09,0.5533,0.5688,0.5533,0.5688,2758751,0
1988-03-10,0.5688,0.5688,0.5688,0.5688,412173,0
1988-03-11,0.5688,0.5688,0.561,0.561,679148,0
1988-03-14,0.561,0.561,0.5533,0.5533,960176,0
1988-03-15,0.5533,0.561,0.5533,0.5533,697884,0
1988-03-16,0.5533,0.5533,0.5458,0.5458,1615906,0
1988-03-17,0.5458,0.5458,0.5381,0.5458,6655662,0
1988-03-18,0.5381,0.5533,0.5381,0.5458,1241203,0
1988-03-21,0.5458,0.5458,0.5381,0.5381,3925014,0
1988-03-22,0.5458,0.5533,0.5381,0.5381,1985927,0
1988-03-23,0.5381,0.5533,0.5381,0.5458,1868830,0
1988-03-24,0.5458,0.5458,0.5381,0.5381,1297409,0
1988-03-25,0.5381,0.5381,0.5304,0.5304,421540,0
1988-03-28,0.5304,0.5304,0.5227,0.5227,683833,0
1988-03-29,0.5304,0.5304,0.5227,0.5227,463696,0
1988-03-30,0.5227,0.5227,0.5227,0.5227,1587803,0
1988-03-31,0.5304,0.5381,0.5304,0.5381,1035117,0
1988-04-04,0.5304,0.5304,0.5304,0.5304,309130,0
1988-04-05,0.5304,0.5304,0.5304,0.5304,463696,0
1988-04-06,0.5304,0.5304,0.5227,0.5227,454327,0
1988-04-07,0.5227,0.5304,0.5227,0.5227,2304423,0
1988-04-08,0.5227,0.5227,0.49955,0.5073,632312,0
1988-04-11,0.515,0.5227,0.515,0.5227,1756419,0
1988-04-12,0.5227,0.5304,0.5227,0.5304,922707,0
1988-04-13,0.5304,0.5458,0.5304,0.5304,1807941,0
1988-04-14,0.5304,0.5304,0.515,0.5227,1400452,0
1988-04-15,0.515,0.515,0.5073,0.515,1545650,0
1988-04-18,0.5073,0.515,0.5073,0.515,337234,0
1988-04-19,0.515,0.515,0.515,0.515,1053852,0
1988-04-20,0.5073,0.5073,0.5073,0.5073,177984,0
1988-04-21,0.5073,0.5073,0.49955,0.49955,1100689,0
1988-04-22,0.49955,0.515,0.49955,0.515,5049122,0
1988-04-25,0.515,0.5227,0.5073,0.5227,3728294,0
1988-04-26,0.5227,0.5304,0.515,0.5304,4927344,0
1988-04-27,0.5381,0.5533,0.5381,0.5533,7508111,0
1988-04-28,0.5533,0.5533,0.5458,0.5458,1526915,0
1988-04-29,0.5533,0.5533,0.5458,0.5458,1807941,0
1988-05-02,0.5458,0.5458,0.5458,0.5458,2060867,0
1988-05-03,0.5458,0.5458,0.5458,0.5458,3456636,0
1988-05-04,0.5533,0.5533,0.5381,0.5458,1166261,0
1988-05-05,0.5381,0.5381,0.5381,0.5381,398121,0
1988-05-06,0.5381,0.5458,0.5381,0.5381,988279,0
1988-05-09,0.5381,0.5381,0.5381,0.5381,1278675,0
1988-05-10,0.5381,0.5458,0.5381,0.5458,173299,0
1988-05-11,0.5381,0.5458,0.5304,0.5381,871185,0
1988-05-12,0.5381,0.5458,0.5381,0.5458,847764,0
1988-05-13,0.5381,0.5458,0.5381,0.5381,1025749,0
1988-05-16,0.5381,0.5381,0.5381,0.5381,796245,0
1988-05-17,0.5381,0.5381,0.5304,0.5304,1264623,0
1988-05-18,0.5381,0.5381,0.5304,0.5304,149882,0
1988-05-19,0.5381,0.5381,0.5304,0.5304,327863,0
1988-05-20,0.5304,0.5381,0.5304,0.5304,482431,0
1988-05-23,0.5304,0.5304,0.5227,0.5227,407490,0
1988-05-24,0.5304,0.5304,0.5227,0.5227,740039,0
1988-05-25,0.5227,0.5381,0.5227,0.5304,805611,0
1988-05-26,0.5381,0.5381,0.5304,0.5304,1526915,0
1988-05-27,0.5304,0.5381,0.5304,0.5304,271659,0
1988-05-31,0.5304,0.5381,0.5304,0.5381,393437,0
1988-06-01,0.5458,0.5688,0.5458,0.5688,749406,0
1988-06-02,0.5688,0.5688,0.561,0.561,412173,0
1988-06-03,0.561,0.5688,0.5533,0.5688,323181,0
1988-06-06,0.5688,0.5842,0.5688,0.5842,1264623,0
1988-06-07,0.5995,0.5995,0.5918,0.5918,3466003,0
1988-06-08,0.5918,0.6072,0.5918,0.5995,2304423,0
1988-06-09,0.6072,0.6149,0.6072,0.6149,5971828,0
1988-06-10,0.6072,0.6149,0.5995,0.6072,1451973,0
1988-06-13,0.6072,0.6072,0.6072,0.6072,10604092,0
1988-06-14,0.6149,0.6226,0.6072,0.6072,4641632,0
1988-06-15,0.6072,0.6149,0.6072,0.6149,8458920,0
1988-06-16,0.6149,0.6149,0.6149,0.6149,950810,0
1988-06-17,0.6149,0.6149,0.6149,0.6149,1119425,0
1988-06-20,0.6149,0.6149,0.6149,0.6149,580790,0
1988-06-21,0.6149,0.6226,0.6149,0.6149,4903926,0
1988-06-22,0.6149,0.6149,0.6149,0.6149,697884,0
1988-06-23,0.6149,0.6149,0.6149,0.6149,1007014,0
1988-06-24,0.6149,0.6226,0.6149,0.6226,5259894,0
1988-06-27,0.6149,0.6149,0.6149,0.6149,5868786,0
1988-06-28,0.6072,0.6149,0.6072,0.6072,2683811,0
1988-06-29,0.6072,0.6149,0.6072,0.6072,3344226,0
1988-06-30,0.6072,0.6149,0.6072,0.6072,4051476,0
1988-07-01,0.6149,0.6149,0.6072,0.6149,2355945,0
1988-07-05,0.6149,0.6149,0.6072,0.6072,1245887,0
1988-07-06,0.6072,0.6149,0.6072,0.6149,2192012,0
1988-07-07,0.6149,0.6226,0.6072,0.6072,5386355,0
1988-07-08,0.6072,0.6149,0.6072,0.6072,1170946,0
1988-07-11,0.6149,0.6149,0.6072,0.6149,903971,0
1988-07-12,0.6149,0.6149,0.6072,0.6149,2922684,0
1988-07-13,0.6149,0.6149,0.6072,0.6072,1681481,0
1988-07-14,0.6149,0.6149,0.6072,0.6149,182667,0
1988-07-15,0.6149,0.6149,0.6149,0.6149,894602,0
1988-07-18,0.6149,0.6226,0.6149,0.6226,1245887,0
1988-07-19,0.6226,0.6226,0.6226,0.6226,379389,0
1988-07-20,0.6226,0.6302,0.6226,0.6302,1213101,0
1988-07-21,0.6226,0.6302,0.6226,0.6302,248241,0
1988-07-22,0.6302,0.6302,0.6226,0.6226,1161581,0
1988-07-25,0.6226,0.6226,0.6149,0.6149,159249,0
1988-07-26,0.6149,0.6226,0.6149,0.6149,1002332,0
1988-07-27,0.6149,0.6149,0.6149,0.6149,60889,0
1988-07-28,0.6149,0.6226,0.6149,0.6149,271659,0
1988-07-29,0.6226,0.6226,0.5842,0.5842,3203708,0
1988-08-01,0.5842,0.5842,0.5764,0.5764,1864148,0
1988-08-02,0.5688,0.5842,0.561,0.5842,14056047,0
1988-08-03,0.5764,0.5764,0.5688,0.5764,5512819,0
1988-08-04,0.5764,0.5842,0.5764,0.5842,7217718,0
1988-08-05,0.5764,0.5764,0.5688,0.5764,2566716,0
1988-08-08,0.5688,0.5764,0.5688,0.5764,5086591,0
1988-08-09,0.5764,0.5764,0.5764,0.5764,398121,0
1988-08-10,0.5764,0.5842,0.5764,0.5764,1372350,0
1988-08-11,0.5764,0.5842,0.5764,0.5764,248241,0
1988-08-12,0.5764,0.5842,0.5764,0.5842,491798,0
1988-08-15,0.5842,0.5842,0.5764,0.5842,215455,0
1988-08-16,0.5842,0.5842,0.5842,0.5842,416857,0
1988-08-17,0.5842,0.5918,0.5842,0.5918,2725964,0
1988-08-18,0.5918,0.5995,0.5842,0.5842,2257585,0
1988-08-19,0.5918,0.5995,0.5918,0.5918,2833691,0
1988-08-22,0.5995,0.5995,0.5918,0.5918,969544,0
1988-08-23,0.5918,0.5995,0.5918,0.5995,655731,0
1988-08-24,0.5995,0.5995,0.5995,0.5995,126463,0
1988-08-25,0.5995,0.5995,0.5995,0.5995,46837,0
1988-08-26,0.5995,0.6072,0.5995,0.5995,3456636,0
1988-08-29,0.6072,0.6149,0.6072,0.6072,1437924,0
1988-08-30,0.6149,0.6149,0.6072,0.6072,2271637,0
1988-08-31,0.6072,0.6072,0.5995,0.5995,1451973,0
1988-09-01,0.5995,0.5995,0.5918,0.5918,1971874,0
1988-09-02,0.5918,0.5995,0.5918,0.5918,318496,0
1988-09-06,0.5918,0.5918,0.5842,0.5842,2576082,0
1988-09-07,0.5918,0.5918,0.5918,0.5918,3770447,0
1988-09-08,0.5995,0.5995,0.5918,0.5995,861818,0
1988-09-09,0.5918,0.5995,0.5918,0.5918,318496,0
1988-09-12,0.5995,0.5995,0.5995,0.5995,145198,0
1988-09-13,0.5995,0.5995,0.5995,0.5995,599526,0
1988-09-14,0.5995,0.5995,0.5995,0.5995,3672089,0
1988-09-15,0.5995,0.5995,0.5918,0.5918,3348907,0
1988-09-16,0.5918,0.5995,0.5918,0.5918,3540944,0
1988-09-19,0.5842,0.5918,0.5842,0.5918,1690848,0
1988-09-20,0.5842,0.5842,0.5764,0.5842,2421517,0
1988-09-21,0.5764,0.5842,0.5764,0.5764,313814,0
1988-09-22,0.5764,0.5764,0.5688,0.5764,1667429,0
1988-09-23,0.5688,0.5764,0.5688,0.5688,266976,0
1988-09-26,0.5688,0.5688,0.5688,0.5688,1044486,0
1988-09-27,0.561,0.561,0.5533,0.5533,988279,0
1988-09-28,0.561,0.561,0.5533,0.5533,2009344,0
1988-09-29,0.5533,0.5533,0.5458,0.5458,932074,0
1988-09-30,0.5458,0.5533,0.5458,0.5458,627628,0
1988-10-03,0.5381,0.5533,0.5381,0.5533,576106,0
1988-10-04,0.5533,0.5533,0.5458,0.5458,2304423,0
1988-10-05,0.5458,0.5533,0.5458,0.5533,117095,0
1988-10-06,0.5533,0.5533,0.5458,0.5533,74941,0
1988-10-07,0.5533,0.5533,0.5458,0.5458,889920,0
1988-10-10,0.5533,0.5533,0.5458,0.5458,28103,0
1988-10-11,0.5458,0.5458,0.5381,0.5458,950810,0
1988-10-12,0.5381,0.5381,0.5381,0.5381,585474,0
1988-10-13,0.5381,0.5458,0.5381,0.5381,459010,0
1988-10-14,0.5458,0.5458,0.5381,0.5381,407490,0
1988-10-17,0.5381,0.5458,0.5381,0.5381,683833,0
1988-10-18,0.5381,0.5458,0.5381,0.5458,234189,0
1988-10-19,0.5458,0.5458,0.5381,0.5458,285711,0
1988-10-20,0.5458,0.5458,0.5458,0.5458,117095,0
1988-10-21,0.5458,0.5458,0.5381,0.5458,894602,0
1988-10-24,0.5458,0.5458,0.5227,0.5304,9648603,0
1988-10-25,0.5227,0.5227,0.515,0.515,4566692,0
1988-10-26,0.515,0.515,0.515,0.515,8847673,0
1988-10-27,0.515,0.5227,0.5073,0.515,10266861,0
1988-10-28,0.515,0.515,0.515,0.515,1367665,0
1988-10-31,0.515,0.515,0.515,0.515,515217,0
1988-11-01,0.515,0.515,0.49955,0.5073,2276321,0
1988-11-02,0.49955,0.49955,0.47642,0.47642,1250570,0
1988-11-03,0.48411,0.49955,0.48411,0.49955,5400406,0
1988-11-04,0.49955,0.49955,0.49189,0.49955,964859,0
1988-11-07,0.49189,0.49955,0.49189,0.49189,365336,0
1988-11-08,0.49189,0.49955,0.49189,0.49189,459010,0
1988-11-09,0.49189,0.49955,0.49189,0.49189,1601855,0
1988-11-10,0.49955,0.49955,0.48411,0.49189,1784523,0
1988-11-11,0.49189,0.49189,0.47642,0.48411,2524561,0
1988-11-14,0.48411,0.49189,0.48411,0.48411,524585,0
1988-11-15,0.48411,0.49189,0.48411,0.49189,4304401,0
1988-11-16,0.49189,0.49189,0.47642,0.48411,4711891,0
1988-11-17,0.48411,0.49189,0.48411,0.49189,758774,0
1988-11-18,0.48411,0.49189,0.48411,0.49189,1559702,0
1988-11-21,0.49189,0.49189,0.49189,0.49189,594839,0
1988-11-22,0.49189,0.49955,0.49189,0.49189,407490,0
1988-11-23,0.49955,0.49955,0.49189,0.49955,622943,0
1988-11-25,0.49955,0.49955,0.49955,0.49955,683833,0
1988-11-28,0.49955,0.49955,0.49189,0.49189,936758,0
1988-11-29,0.49189,0.49189,0.47642,0.48411,1273991,0
1988-11-30,0.47642,0.48411,0.47642,0.47642,505849,0
1988-12-01,0.47642,0.49189,0.47642,0.49189,1377034,0
1988-12-02,0.48411,0.49189,0.47642,0.47642,370020,0
1988-12-05,0.47642,0.47642,0.46899,0.47642,871185,0
1988-12-06,0.47642,0.47642,0.46899,0.46899,805611,0
1988-12-07,0.46899,0.46899,0.46128,0.46899,955492,0
1988-12-08,0.46899,0.46899,0.4535,0.4535,1437924,0
1988-12-09,0.4535,0.4535,0.44573,0.4535,880551,0
1988-12-12,0.4535,0.4535,0.44573,0.44573,1447289,0
1988-12-13,0.4535,0.4535,0.44573,0.44573,5564340,0
1988-12-14,0.44573,0.44573,0.43806,0.44573,2281005,0
1988-12-15,0.44573,0.44573,0.43806,0.43806,1231835,0
1988-12-16,0.43806,0.43806,0.43038,0.43038,1142845,0
1988-12-19,0.43038,0.43806,0.43038,0.43806,3058513,0
1988-12-20,0.43806,0.44573,0.43038,0.43806,1733000,0
1988-12-21,0.43806,0.44573,0.43038,0.43806,3283334,0
1988-12-22,0.43806,0.44573,0.43806,0.43806,2763435,0
1988-12-23,0.43806,0.44573,0.43806,0.44573,2182645,0
1988-12-27,0.4535,0.4535,0.44573,0.44573,1475393,0
1988-12-28,0.44573,0.4535,0.44573,0.4535,2515194,0
1988-12-29,0.46128,0.46128,0.44573,0.4535,2004660,0
1988-12-30,0.4535,0.4535,0.4535,0.4535,1681481,0
1989-01-03,0.4535,0.4535,0.44573,0.44573,2402784,0
1989-01-04,0.44573,0.44573,0.44573,0.44573,857134,0
1989-01-05,0.44573,0.44573,0.44573,0.44573,1011700,0
1989-01-06,0.4535,0.4535,0.44573,0.44573,1161581,0
1989-01-09,0.4535,0.4535,0.4535,0.4535,4355923,0
1989-01-10,0.4535,0.4535,0.44573,0.4535,177984,0
1989-01-11,0.4535,0.4535,0.4535,0.4535,922707,0
1989-01-12,0.4535,0.4535,0.4535,0.4535,3789184,0
1989-01-13,0.4535,0.4535,0.4535,0.4535,454327,0
1989-01-16,0.4535,0.46128,0.4535,0.46128,515217,0
1989-01-17,0.46128,0.46899,0.4535,0.46128,1999978,0
1989-01-18,0.46128,0.46128,0.4535,0.46128,899286,0
1989-01-19,0.46128,0.46128,0.46128,0.46128,1531599,0
1989-01-20,0.46128,0.46128,0.46128,0.46128,5826630,0
1989-01-23,0.46128,0.46128,0.46128,0.46128,1044486,0
1989-01-24,0.46128,0.46899,0.46128,0.46899,2824324,0
1989-01-25,0.46899,0.46899,0.46899,0.46899,496483,0
1989-01-26,0.46899,0.46899,0.46899,0.46899,777508,0
1989-01-27,0.46899,0.46899,0.46899,0.46899,7606470,0
1989-01-30,0.47642,0.515,0.47642,0.5073,5180268,0
1989-01-31,0.5073,0.515,0.5073,0.5073,2206064,0
1989-02-01,0.515,0.515,0.5073,0.5073,730671,0
1989-02-02,0.5073,0.515,0.5073,0.515,17212918,0
1989-02-03,0.515,0.5304,0.515,0.5227,2843057,0
1989-02-06,0.5227,0.5227,0.515,0.5227,1353613,0
1989-02-07,0.5227,0.5381,0.5227,0.5381,4154519,0
1989-02-08,0.5381,0.5458,0.5381,0.5458,1067902,0
1989-02-09,0.5458,0.5458,0.5304,0.5304,2608870,0
1989-02-10,0.5381,0.5381,0.5304,0.5304,730671,0
1989-02-13,0.5304,0.5304,0.5304,0.5304,11639212,0
1989-02-14,0.5304,0.5381,0.5304,0.5381,655731,0
1989-02-15,0.5381,0.5381,0.5304,0.5304,1255255,0
1989-02-16,0.5304,0.5381,0.5304,0.5381,2004660,0
1989-02-17,0.5381,0.5381,0.5304,0.5381,2355945,0
1989-02-21,0.5381,0.5381,0.5304,0.5381,683833,0
1989-02-22,0.5381,0.5381,0.5304,0.5304,3006992,0
1989-02-23,0.5304,0.5381,0.5304,0.5381,1302094,0
1989-02-24,0.5381,0.5381,0.5381,0.5381,1466026,0
1989-02-27,0.5381,0.5381,0.5381,0.5381,3405114,0
1989-02-28,0.5381,0.5533,0.5381,0.5533,1826679,0
1989-03-01,0.561,0.561,0.5533,0.5533,875869,0
1989-03-02,0.561,0.561,0.5533,0.561,1756419,0
1989-03-03,0.5688,0.5764,0.5688,0.5688,3339541,0
1989-03-06,0.5688,0.5688,0.561,0.561,852450,0
1989-03-07,0.561,0.5688,0.561,0.5688,1756419,0
1989-03-08,0.5688,0.5688,0.561,0.561,2679127,0
1989-03-09,0.561,0.561,0.561,0.561,201402,0
1989-03-10,0.561,0.561,0.5533,0.561,468380,0
1989-03-13,0.561,0.561,0.5533,0.5533,847764,0
1989-03-14,0.561,0.561,0.5533,0.5533,955492,0
1989-03-15,0.561,0.561,0.5533,0.5533,2121755,0
1989-03-16,0.5688,0.5918,0.5688,0.5918,5470663,0
1989-03-17,0.5918,0.5918,0.5842,0.5842,1409821,0
1989-03-20,0.5842,0.5918,0.5842,0.5918,833713,0
1989-03-21,0.5918,0.5918,0.5842,0.5842,468380,0
1989-03-22,0.5918,0.5918,0.5842,0.5842,2454304,0
1989-03-23,0.5842,0.5842,0.5842,0.5842,1587803,0
1989-03-27,0.5842,0.5842,0.5764,0.5764,1208418,0
1989-03-28,0.5764,0.5842,0.5764,0.5842,1817310,0
1989-03-29,0.5842,0.5842,0.5842,0.5842,309130,0
1989-03-30,0.5918,0.5918,0.5918,0.5918,510533,0
1989-03-31,0.5918,0.6072,0.5842,0.6072,15779679,0
1989-04-03,0.5995,0.6226,0.5995,0.6226,1292726,0
1989-04-04,0.6226,0.6226,0.5995,0.6072,1067902,0
1989-04-05,0.5995,0.6149,0.5995,0.6072,688515,0
1989-04-06,0.6072,0.6149,0.6072,0.6072,295079,0
1989-04-07,0.6072,0.6072,0.6072,0.6072,468380,0
1989-04-10,0.6072,0.6072,0.5995,0.6072,1067902,0
1989-04-11,0.6072,0.6072,0.5995,0.5995,1779838,0
1989-04-12,0.6072,0.6072,0.5995,0.6072,440276,0
1989-04-13,0.6072,0.6149,0.6072,0.6072,3288019,0
1989-04-14,0.6072,0.6226,0.6072,0.6226,2402784,0
1989-04-17,0.6226,0.6226,0.6226,0.6226,772826,0
1989-04-18,0.6226,0.6226,0.6226,0.6226,1250570,0
1989-04-19,0.6226,0.6532,0.6226,0.6532,9896842,0
1989-04-20,0.6532,0.6688,0.6532,0.6532,9128702,0
1989-04-21,0.6532,0.6532,0.6302,0.6302,1419187,0
1989-04-24,0.6302,0.6302,0.6302,0.6302,1803258,0
1989-04-25,0.6226,0.6302,0.6226,0.6226,3569045,0
1989-04-26,0.6226,0.6611,0.6226,0.6532,9583028,0
1989-04-27,0.6456,0.6611,0.6456,0.6611,10280914,0
1989-04-28,0.6611,0.6611,0.638,0.6456,4473017,0
1989-05-01,0.6456,0.6456,0.638,0.6456,2543296,0
1989-05-02,0.6456,0.6456,0.638,0.638,5170900,0
1989-05-03,0.638,0.638,0.6302,0.638,800929,0
1989-05-04,0.6302,0.6532,0.5764,0.5842,16173117,0
1989-05-05,0.5918,0.5918,0.5764,0.5918,21212873,0
1989-05-08,0.5918,0.5918,0.5688,0.5764,2768120,0
1989-05-09,0.5688,0.5688,0.561,0.561,5723587,0
1989-05-10,0.5533,0.5533,0.5458,0.5533,941441,0
1989-05-11,0.5533,0.5533,0.5533,0.5533,1320828,0
1989-05-12,0.561,0.5688,0.561,0.5688,2519878,0
1989-05-15,0.561,0.561,0.561,0.561,5100645,0
1989-05-16,0.5533,0.5533,0.5458,0.5533,2988258,0
1989-05-17,0.5533,0.561,0.5533,0.5533,3985903,0
1989-05-18,0.5533,0.5533,0.5458,0.5458,1831361,0
1989-05-19,0.5533,0.5533,0.5533,0.5533,2974205,0
1989-05-22,0.5533,0.561,0.5533,0.5533,16252742,0
1989-05-23,0.5533,0.5688,0.5533,0.561,3559679,0
1989-05-24,0.561,0.561,0.561,0.561,2843057,0
1989-05-25,0.561,0.561,0.5533,0.5533,2046815,0
1989-05-26,0.5533,0.5533,0.5533,0.5533,955492,0
1989-05-30,0.5533,0.5533,0.5458,0.5458,885237,0
1989-05-31,0.5533,0.5533,0.5381,0.5381,740039,0
1989-06-01,0.5458,0.5533,0.5381,0.5458,660414,0
1989-06-02,0.5458,0.5533,0.5381,0.5458,5344201,0
1989-06-05,0.5458,0.561,0.5458,0.561,5494083,0
1989-06-06,0.5533,0.5688,0.5533,0.5688,14491637,0
1989-06-07,0.561,0.5764,0.561,0.5764,1667429,0
1989-06-08,0.5764,0.5842,0.5764,0.5764,5250525,0
1989-06-09,0.5764,0.5764,0.5688,0.5688,3667405,0
1989-06-12,0.5764,0.5764,0.5764,0.5764,140512,0
1989-06-13,0.5764,0.5764,0.5688,0.5764,1484760,0
1989-06-14,0.5764,0.5764,0.5688,0.5688,1147528,0
1989-06-15,0.5688,0.5764,0.5688,0.5764,1217785,0
1989-06-16,0.5688,0.5688,0.5688,0.5688,248241,0
1989-06-19,0.5688,0.5764,0.5688,0.5688,866502,0
1989-06-20,0.5688,0.5688,0.5688,0.5688,590157,0
1989-06-21,0.5688,0.5688,0.5688,0.5688,913338,0
1989-06-22,0.5764,0.5842,0.5688,0.5764,669782,0
1989-06-23,0.5842,0.5842,0.5842,0.5842,505849,0
1989-06-26,0.5842,0.5842,0.5842,0.5842,1110057,0
1989-06-27,0.5842,0.6072,0.5842,0.6072,2707230,0
1989-06-28,0.5995,0.6072,0.5995,0.6072,1798575,0
1989-06-29,0.6072,0.6149,0.5995,0.5995,3634618,0
1989-06-30,0.5995,0.6072,0.5995,0.6072,1981243,0
1989-07-03,0.5995,0.5995,0.5918,0.5918,2051498,0
1989-07-05,0.5918,0.5918,0.5842,0.5918,1789208,0
1989-07-06,0.5918,0.5918,0.5842,0.5842,140512,0
1989-07-07,0.5842,0.5918,0.5842,0.5918,9109968,0
1989-07-10,0.5918,0.5918,0.5918,0.5918,5325466,0
1989-07-11,0.5918,0.5918,0.5918,0.5918,9095916,0
1989-07-12,0.5918,0.6072,0.5918,0.6072,3494105,0
1989-07-13,0.6072,0.6072,0.5995,0.5995,1259938,0
1989-07-14,0.5995,0.5995,0.5918,0.5995,1484760,0
1989-07-17,0.5995,0.6072,0.5995,0.6072,299762,0
1989-07-18,0.6149,0.6149,0.5995,0.6072,571422,0
1989-07-19,0.6149,0.6149,0.6072,0.6072,2074919,0
1989-07-20,0.6149,0.6226,0.6149,0.6226,1587803,0
1989-07-21,0.6149,0.6226,0.6072,0.6149,168615,0
1989-07-24,0.6072,0.6072,0.6072,0.6072,121778,0
1989-07-25,0.6072,0.6149,0.5995,0.6149,1297409,0
1989-07-26,0.6149,0.6226,0.6149,0.6226,529265,0
1989-07-27,0.6226,0.6456,0.6226,0.638,1953139,0
1989-07-28,0.638,0.6532,0.6302,0.6532,814977,0
1989-07-31,0.6688,0.6764,0.6688,0.6764,2693178,0
1989-08-01,0.684,0.6918,0.6764,0.684,9807852,0
1989-08-02,0.6764,0.7148,0.6764,0.7148,4145150,0
1989-08-03,0.7225,0.7763,0.7148,0.7763,9714175,0
1989-08-04,0.7686,0.7686,0.7378,0.7533,2487092,0
1989-08-07,0.7457,0.7609,0.7457,0.7533,749406,0
1989-08-08,0.7533,0.7609,0.7533,0.7609,3489421,0
1989-08-09,0.7609,0.7609,0.7533,0.7533,1812625,0
1989-08-10,0.7533,0.7686,0.7533,0.7533,913338,0
1989-08-11,0.7609,0.7609,0.7457,0.7457,1264623,0
1989-08-14,0.7457,0.7457,0.7301,0.7378,1180314,0
1989-08-15,0.7378,0.7378,0.7301,0.7301,370020,0
1989-08-16,0.7301,0.7457,0.7301,0.7378,519901,0
1989-08-17,0.7378,0.7378,0.7225,0.7225,1662745,0
1989-08-18,0.7225,0.7225,0.7148,0.7148,749406,0
1989-08-21,0.7148,0.7148,0.7148,0.7148,1058536,0
1989-08-22,0.7148,0.7301,0.7148,0.7301,407490,0
1989-08-23,0.7225,0.7378,0.7225,0.7301,1634642,0
1989-08-24,0.7301,0.7533,0.7301,0.7533,515217,0
1989-08-25,0.7533,0.7763,0.7533,0.7609,1831361,0
1989-08-28,0.7533,0.7686,0.7533,0.7686,885237,0
1989-08-29,0.7686,0.7763,0.7609,0.7609,2014030,0
1989-08-30,0.7609,0.7609,0.7457,0.7533,2299740,0
1989-08-31,0.7533,0.7609,0.7533,0.7609,2402784,0
1989-09-01,0.7686,0.7763,0.7686,0.7686,271659,0
1989-09-05,0.7686,0.7686,0.7609,0.7609,402807,0
1989-09-06,0.7609,0.7609,0.7533,0.7533,374704,0
1989-09-07,0.7609,0.7686,0.7609,0.7609,1587803,0
1989-09-08,0.7686,0.7686,0.7609,0.7609,1072588,0
1989-09-11,0.7609,0.7763,0.7533,0.7763,6295012,0
1989-09-12,0.7763,0.7763,0.7609,0.7686,4936713,0
1989-09-13,0.7763,0.7839,0.7763,0.7763,1250570,0
1989-09-14,0.7686,0.7686,0.7533,0.7609,552687,0
1989-09-15,0.7609,0.7609,0.7457,0.7457,384071,0
1989-09-18,0.7457,0.7457,0.7378,0.7378,1386399,0
1989-09-19,0.7378,0.7533,0.7378,0.7457,163934,0
1989-09-20,0.7533,0.7533,0.7457,0.7457,477746,0
1989-09-21,0.7533,0.7533,0.7457,0.7533,519901,0
1989-09-22,0.7533,0.7533,0.7457,0.7457,182667,0
1989-09-25,0.7457,0.7533,0.7457,0.7457,88992,0
1989-09-26,0.7533,0.7609,0.7457,0.7533,590157,0
1989-09-27,0.7609,0.7609,0.7533,0.7533,538635,0
1989-09-28,0.7609,0.7609,0.7609,0.7609,51521,0
1989-09-29,0.7533,0.7609,0.7533,0.7533,510533,0
1989-10-02,0.7533,0.7686,0.7457,0.7609,707251,0
1989-10-03,0.7609,0.7839,0.7609,0.7686,3662722,0
1989-10-04,0.7686,0.7839,0.7686,0.7763,1386399,0
1989-10-05,0.7839,0.7839,0.7763,0.7839,852450,0
1989-10-06,0.7763,0.7839,0.7763,0.7763,566738,0
1989-10-09,0.7763,0.7763,0.7763,0.7763,1227152,0
1989-10-10,0.7763,0.7839,0.7763,0.7839,2234167,0
1989-10-11,0.7839,0.7839,0.7839,0.7839,557370,0
1989-10-12,0.7839,0.7839,0.7763,0.7763,1344247,0
1989-10-13,0.7763,0.7839,0.7686,0.7686,1442607,0
1989-10-16,0.7533,0.7839,0.7378,0.7839,4084262,0
1989-10-17,0.7763,0.7763,0.7686,0.7763,2754067,0
1989-10-18,0.7686,0.7763,0.7686,0.7763,1784523,0
1989-10-19,0.7763,0.7839,0.7763,0.7763,346602,0
1989-10-20,0.7763,0.7994,0.7763,0.7994,6702501,0
1989-10-23,0.7994,0.8302,0.7994,0.8146,15044323,0
1989-10-24,0.8146,0.8146,0.8071,0.8071,2430886,0
1989-10-25,0.8071,0.8146,0.8071,0.8146,135830,0
1989-10-26,0.8146,0.8225,0.8146,0.8225,636996,0
1989-10-27,0.8225,0.8378,0.8225,0.8225,3194343,0
1989-10-30,0.8302,0.8378,0.8225,0.8378,2187330,0
1989-10-31,0.8454,0.8532,0.8378,0.8532,1672111,0
1989-11-01,0.8454,0.8609,0.8454,0.8532,1419187,0
1989-11-02,0.8454,0.8454,0.8302,0.8454,2023395,0
1989-11-03,0.8378,0.8378,0.8302,0.8378,725987,0
1989-11-06,0.8302,0.8378,0.8146,0.8225,281028,0
1989-11-07,0.8225,0.8225,0.8146,0.8225,1442607,0
1989-11-08,0.8225,0.8302,0.8225,0.8302,173299,0
1989-11-09,0.8302,0.8378,0.8302,0.8378,5573705,0
1989-11-10,0.8302,0.8378,0.8302,0.8378,861818,0
1989-11-13,0.8378,0.8532,0.8378,0.8532,4201356,0
1989-11-14,0.8532,0.8609,0.8454,0.8454,505849,0
1989-11-15,0.8378,0.8454,0.8378,0.8378,168615,0
1989-11-16,0.8378,0.8378,0.8146,0.8225,875869,0
1989-11-17,0.8146,0.8146,0.7994,0.8071,1339563,0
1989-11-20,0.8146,0.8146,0.7994,0.8071,1859464,0
1989-11-21,0.8071,0.8071,0.7917,0.7994,374704,0
1989-11-22,0.7994,0.8071,0.7994,0.7994,702568,0
1989-11-24,0.7994,0.7994,0.7994,0.7994,1114740,0
1989-11-27,0.7994,0.8071,0.7994,0.8071,1817310,0
1989-11-28,0.8071,0.8146,0.8071,0.8146,1985927,0
1989-11-29,0.8146,0.8302,0.8146,0.8302,655731,0
1989-11-30,0.8302,0.8302,0.8146,0.8146,1480076,0
1989-12-01,0.8146,0.8146,0.8071,0.8071,1466026,0
1989-12-04,0.7994,0.8071,0.7994,0.8071,215455,0
1989-12-05,0.7994,0.7994,0.7917,0.7917,463696,0
1989-12-06,0.7917,0.7917,0.7917,0.7917,1718949,0
1989-12-07,0.7917,0.7917,0.7917,0.7917,243558,0
1989-12-08,0.7994,0.7994,0.7917,0.7994,857134,0
1989-12-11,0.7917,0.7994,0.7839,0.7917,875869,0
1989-12-12,0.7917,0.7994,0.7917,0.7917,1086639,0
1989-12-13,0.7839,0.7839,0.7686,0.7763,3939066,0
1989-12-14,0.7763,0.7763,0.7609,0.7763,2177959,0
1989-12-15,0.7763,0.7839,0.7686,0.7686,791561,0
1989-12-18,0.7763,0.7763,0.7609,0.7609,1325511,0
1989-12-19,0.7533,0.7609,0.7533,0.7609,1184998,0
1989-12-20,0.7609,0.7609,0.7457,0.7457,1096006,0
1989-12-21,0.7457,0.7533,0.7457,0.7457,337234,0
1989-12-22,0.7378,0.7457,0.7378,0.7378,318496,0
1989-12-26,0.7378,0.7378,0.7301,0.7378,46837,0
1989-12-27,0.7378,0.7378,0.7301,0.7301,2351262,0
1989-12-28,0.7301,0.7457,0.7301,0.7378,2224798,0
1989-12-29,0.7457,0.7686,0.7457,0.7686,1447289,0
1990-01-02,0.7609,0.7686,0.7609,0.7686,1156897,0
1990-01-03,0.7686,0.7839,0.7686,0.7763,1559702,0
1990-01-04,0.7686,0.7686,0.7686,0.7686,2290371,0
1990-01-05,0.7686,0.7763,0.7686,0.7686,131147,0
1990-01-08,0.7686,0.7763,0.7686,0.7763,838397,0
1990-01-09,0.7763,0.7763,0.7686,0.7763,1039800,0
1990-01-10,0.7763,0.7763,0.7763,0.7763,18736,0
1990-01-11,0.7763,0.7839,0.7763,0.7763,74941,0
1990-01-12,0.7763,0.7917,0.7763,0.7839,777508,0
1990-01-15,0.7839,0.7839,0.7763,0.7763,1414504,0
1990-01-16,0.7686,0.7763,0.7686,0.7686,290394,0
1990-01-17,0.7763,0.7763,0.7686,0.7763,220139,0
1990-01-18,0.7763,0.7763,0.7686,0.7686,1049168,0
1990-01-19,0.7763,0.7763,0.7609,0.7609,585474,0
1990-01-22,0.7609,0.7609,0.7533,0.7533,346602,0
1990-01-23,0.7457,0.7457,0.7301,0.7301,1779838,0
1990-01-24,0.7225,0.7225,0.7148,0.7148,782193,0
1990-01-25,0.7148,0.7225,0.7148,0.7225,1761105,0
1990-01-26,0.7148,0.7148,0.6994,0.7071,3920330,0
1990-01-29,0.6994,0.7071,0.6994,0.6994,318496,0
1990-01-30,0.6918,0.6994,0.6918,0.6918,1152213,0
1990-01-31,0.6918,0.6994,0.6918,0.6994,2168592,0
1990-02-01,0.6994,0.7071,0.6918,0.7071,6313746,0
1990-02-02,0.7071,0.7225,0.7071,0.7225,1105374,0
1990-02-05,0.7148,0.7301,0.7148,0.7301,5456613,0
1990-02-06,0.7301,0.7301,0.7225,0.7225,702568,0
1990-02-07,0.7225,0.7225,0.7148,0.7225,786877,0
1990-02-08,0.7225,0.7225,0.7225,0.7225,121778,0
1990-02-09,0.7225,0.7225,0.6918,0.6918,12655594,0
1990-02-12,0.6918,0.6918,0.684,0.684,4796198,0
1990-02-13,0.684,0.684,0.6764,0.684,7625207,0
1990-02-14,0.684,0.684,0.684,0.684,5592443,0
1990-02-15,0.684,0.6918,0.684,0.6918,1840728,0
1990-02-16,0.6918,0.6918,0.684,0.6918,978910,0
1990-02-20,0.6918,0.6918,0.684,0.684,1662745,0
1990-02-21,0.684,0.6918,0.684,0.6918,665099,0
1990-02-22,0.6994,0.6994,0.6918,0.6994,1245887,0
1990-02-23,0.6994,0.6994,0.6994,0.6994,1498812,0
1990-02-26,0.6994,0.7148,0.6994,0.7148,501165,0
1990-02-27,0.7071,0.7148,0.7071,0.7071,440276,0
1990-02-28,0.7148,0.7148,0.7148,0.7148,327863,0
1990-03-01,0.7148,0.7225,0.7148,0.7225,1470708,0
1990-03-02,0.7225,0.7225,0.7225,0.7225,341916,0
1990-03-05,0.7148,0.7225,0.7148,0.7148,1058536,0
1990-03-06,0.7148,0.7225,0.7148,0.7225,135830,0
1990-03-07,0.7225,0.7225,0.7148,0.7148,8280935,0
1990-03-08,0.7148,0.7148,0.7071,0.7071,3789184,0
1990-03-09,0.7071,0.7071,0.7071,0.7071,1564385,0
1990-03-12,0.7071,0.7071,0.6994,0.7071,327863,0
1990-03-13,0.7071,0.7071,0.6994,0.6994,23419,0
1990-03-14,0.6994,0.6994,0.6994,0.6994,2444935,0
1990-03-15,0.7071,0.7071,0.6994,0.7071,2922684,0
1990-03-16,0.7071,0.7071,0.7071,0.7071,346602,0
1990-03-19,0.7071,0.7071,0.7071,0.7071,1901617,0
1990-03-20,0.7071,0.7148,0.7071,0.7071,955492,0
1990-03-21,0.7071,0.7071,0.7071,0.7071,3072565,0
1990-03-22,0.7071,0.7071,0.6994,0.6994,2805588,0
1990-03-23,0.6994,0.6994,0.6918,0.6994,140512,0
1990-03-26,0.6994,0.7071,0.6994,0.7071,1451973,0
1990-03-27,0.7148,0.7148,0.7071,0.7071,140512,0
1990-03-28,0.7071,0.7071,0.6994,0.6994,313814,0
1990-03-29,0.6994,0.6994,0.6994,0.6994,309130,0
1990-03-30,0.6994,0.7071,0.6994,0.6994,1203733,0
1990-04-02,0.6994,0.6994,0.6918,0.6918,266976,0
1990-04-03,0.6918,0.6918,0.684,0.6918,716619,0
1990-04-04,0.6994,0.6994,0.684,0.684,285711,0
1990-04-05,0.6918,0.6994,0.6918,0.6994,1161581,0
1990-04-06,0.6994,0.6994,0.6688,0.6688,754089,0
1990-04-09,0.6764,0.6764,0.6688,0.6688,2810271,0
1990-04-10,0.6688,0.6688,0.6611,0.6688,351285,0
1990-04-11,0.6611,0.6688,0.6611,0.6688,524585,0
1990-04-12,0.6688,0.6764,0.6688,0.6764,192035,0
1990-04-16,0.6764,0.6764,0.6688,0.6688,1639325,0
1990-04-17,0.6688,0.684,0.6688,0.684,697884,0
1990-04-18,0.684,0.6918,0.684,0.6918,2679127,0
1990-04-19,0.684,0.6918,0.6764,0.684,463696,0
1990-04-20,0.6994,0.6994,0.6994,0.6994,3447267,0
1990-04-23,0.6994,0.7071,0.6994,0.6994,655731,0
1990-04-24,0.7071,0.7071,0.6994,0.6994,5362936,0
1990-04-25,0.7071,0.7071,0.7071,0.7071,1442607,0
1990-04-26,0.7071,0.7071,0.7071,0.7071,2533929,0
1990-04-27,0.7148,0.7225,0.7148,0.7225,1063219,0
1990-04-30,0.7225,0.7225,0.7225,0.7225,370020,0
1990-05-01,0.7225,0.7225,0.7148,0.7225,5962462,0
1990-05-02,0.7225,0.7225,0.7225,0.7225,2107704,0
1990-05-03,0.7225,0.7301,0.7225,0.7301,1723634,0
1990-05-04,0.7301,0.7378,0.7225,0.7301,847764,0
1990-05-07,0.7301,0.7301,0.7225,0.7301,721302,0
1990-05-08,0.7378,0.7457,0.7378,0.7457,1419187,0
1990-05-09,0.7457,0.7533,0.7457,0.7533,482431,0
1990-05-10,0.7533,0.7533,0.7533,0.7533,220139,0
1990-05-11,0.7533,0.7609,0.7457,0.7609,861818,0
1990-05-14,0.7839,0.8146,0.7839,0.7994,2477723,0
1990-05-15,0.7994,0.7994,0.7917,0.7994,1428556,0
1990-05-16,0.7917,0.8071,0.7917,0.8071,1110057,0
1990-05-17,0.8146,0.8146,0.8071,0.8071,299762,0
1990-05-18,0.8071,0.8071,0.7994,0.7994,149882,0
1990-05-21,0.7994,0.8071,0.7917,0.7994,3110034,0
1990-05-22,0.7994,0.8071,0.7917,0.8071,2318476,0
1990-05-23,0.7994,0.8225,0.7994,0.8225,903971,0
1990-05-24,0.8146,0.8225,0.8146,0.8225,196718,0
1990-05-25,0.8225,0.8302,0.8225,0.8225,487114,0
1990-05-29,0.8146,0.8302,0.8146,0.8225,285711,0
1990-05-30,0.8302,0.8378,0.8302,0.8302,168615,0
1990-05-31,0.8302,0.8378,0.8225,0.8225,651047,0
1990-06-01,0.8302,0.8302,0.8146,0.8146,107726,0
1990-06-04,0.8071,0.8302,0.8071,0.8225,1555017,0
1990-06-05,0.8225,0.8302,0.8225,0.8302,1985927,0
1990-06-06,0.8302,0.8378,0.8302,0.8378,721302,0
1990-06-07,0.8454,0.8454,0.8378,0.8454,721302,0
1990-06-08,0.8378,0.8454,0.8378,0.8454,4749360,0
1990-06-11,0.8454,0.8532,0.8454,0.8532,248241,0
1990-06-12,0.8454,0.8609,0.8454,0.8609,2983574,0
1990-06-13,0.8609,0.8609,0.8454,0.8609,1044486,0
1990-06-14,0.8532,0.8532,0.8532,0.8532,234189,0
1990-06-15,0.8532,0.8532,0.8454,0.8454,791561,0
1990-06-18,0.8454,0.8454,0.8378,0.8454,154565,0
1990-06-19,0.8454,0.8454,0.8454,0.8454,154565,0
1990-06-20,0.8454,0.8454,0.8454,0.8454,543319,0
1990-06-21,0.8454,0.8532,0.8454,0.8532,8964769,0
1990-06-22,0.8532,0.8839,0.8532,0.8839,8978821,0
1990-06-25,0.8763,0.8763,0.8763,0.8763,1264623,0
1990-06-26,0.8763,0.8763,0.8763,0.8763,107726,0
1990-06-27,0.8763,0.8763,0.8763,0.8763,18736,0
1990-06-28,0.8763,0.8839,0.8763,0.8839,126463,0
1990-06-29,0.8763,0.8839,0.8763,0.8839,281028,0
1990-07-02,0.8839,0.8993,0.8839,0.8916,393437,0
1990-07-03,0.8993,0.93,0.8993,0.93,1910985,0
1990-07-05,0.93,0.93,0.907,0.9147,5601808,0
1990-07-06,0.907,0.9147,0.907,0.907,1962507,0
1990-07-09,0.9147,0.9222,0.907,0.9147,2693178,0
1990-07-10,0.907,0.907,0.8993,0.8993,594839,0
1990-07-11,0.8993,0.8993,0.8916,0.8993,177984,0
1990-07-12,0.8993,0.8993,0.8916,0.8993,168615,0
1990-07-13,0.8916,0.8993,0.8763,0.8916,1943773,0
1990-07-16,0.8916,0.8916,0.8839,0.8916,318496,0
1990-07-17,0.8839,0.8993,0.8839,0.8993,1128794,0
1990-07-18,0.8916,0.8993,0.8839,0.8916,2782169,0
1990-07-19,0.8916,0.8916,0.8839,0.8916,163934,0
1990-07-20,0.9531,0.9762,0.9531,0.9685,6646295,0
1990-07-23,0.9608,0.9608,0.9531,0.9608,4252879,0
1990-07-24,0.9685,0.9839,0.9685,0.9839,6669713,0
1990-07-25,0.9839,0.9914,0.9839,0.9914,3016359,0
1990-07-26,0.9914,0.9991,0.9914,0.9991,12838262,0
1990-07-27,1.007,1.0146,0.9991,1.0146,10739925,0
1990-07-30,1.0146,1.0223,1.0146,1.0146,3606516,0
1990-07-31,1.0223,1.0223,1.007,1.0146,5170900,0
1990-08-01,1.0146,1.0146,1.007,1.007,5063175,0
1990-08-02,1.007,1.007,1.007,1.007,323181,0
1990-08-03,1.007,1.007,0.9762,0.9762,3269284,0
1990-08-06,0.9685,0.9685,0.9376,0.9454,1821994,0
1990-08-07,0.9454,0.9454,0.93,0.93,2777485,0
1990-08-08,0.93,0.9531,0.9222,0.9531,3316122,0
1990-08-09,0.9531,0.9839,0.9531,0.9762,3882859,0
1990-08-10,0.9839,0.9914,0.9839,0.9914,768142,0
1990-08-13,0.9914,0.9991,0.9914,0.9991,206086,0
1990-08-14,0.9991,1.007,0.9914,1.007,2318476,0
1990-08-15,1.007,1.007,0.9991,1.007,758774,0
1990-08-16,1.007,1.007,0.9991,0.9991,674464,0
1990-08-17,0.9991,0.9991,0.9914,0.9914,126463,0
1990-08-20,0.9839,0.9991,0.9839,0.9991,604209,0
1990-08-21,0.9914,0.9914,0.9608,0.9608,2154542,0
1990-08-22,0.9608,0.9608,0.9376,0.9454,1367665,0
1990-08-23,0.9376,0.9531,0.9376,0.9454,3269284,0
1990-08-24,0.9454,0.9531,0.9376,0.9376,3957800,0
1990-08-27,0.9454,0.9608,0.9454,0.9608,1222469,0
1990-08-28,0.9531,0.9608,0.9531,0.9608,421540,0
1990-08-29,0.9608,0.9991,0.9608,0.9914,4220092,0
1990-08-30,0.9839,0.9914,0.9762,0.9839,2238850,0
1990-08-31,0.9839,0.9914,0.9762,0.9914,224822,0
1990-09-04,0.9914,1.0607,0.9914,1.0607,1241203,0
1990-09-05,1.053,1.0607,1.0453,1.053,1138161,0
1990-09-06,1.0607,1.1222,1.0607,1.1145,1484760,0
1990-09-07,1.1145,1.1375,1.0991,1.0991,2393414,0
1990-09-10,1.1068,1.1068,1.0761,1.0761,3269284,0
1990-09-11,1.0761,1.0991,1.0761,1.0914,3508155,0
1990-09-12,1.0991,1.1068,1.0991,1.1068,932074,0
1990-09-13,1.1068,1.1068,1.0991,1.0991,754089,0
1990-09-14,1.0991,1.1222,1.0991,1.1222,1208418,0
1990-09-17,1.1068,1.1222,1.0991,1.1222,861818,0
1990-09-18,1.1222,1.1222,1.1068,1.1068,594839,0
1990-09-19,1.1068,1.1068,1.0991,1.0991,2290371,0
1990-09-20,1.0914,1.0914,1.0684,1.0761,1096006,0
1990-09-21,1.0761,1.0837,1.0684,1.0761,1793893,0
1990-09-24,1.0684,1.0684,0.9914,0.9914,1578437,0
1990-09-25,0.9914,0.9914,0.9685,0.9762,805611,0
1990-09-26,0.9762,0.9839,0.9685,0.9762,1601855,0
1990-09-27,0.9762,0.9762,0.8454,0.8532,3273969,0
1990-09-28,0.8454,0.9222,0.8378,0.9222,2660391,0
1990-10-01,0.9147,0.9762,0.9147,0.9762,1573753,0
1990-10-02,0.9762,0.9762,0.9531,0.9531,622943,0
1990-10-03,0.9454,0.9454,0.93,0.93,1765788,0
1990-10-04,0.9376,0.9531,0.9376,0.9376,548003,0
1990-10-05,0.9222,0.93,0.9222,0.9222,421540,0
1990-10-08,0.9147,0.9147,0.907,0.9147,1367665,0
1990-10-09,0.907,0.907,0.8916,0.8916,791561,0
1990-10-10,0.8763,0.8763,0.8532,0.8532,566738,0
1990-10-11,0.8532,0.8532,0.8378,0.8378,974227,0
1990-10-12,0.8378,0.8609,0.8378,0.8532,1817310,0
1990-10-15,0.8454,0.8454,0.8378,0.8378,2674442,0
1990-10-16,0.8378,0.8454,0.8378,0.8454,468380,0
1990-10-17,0.8454,0.8609,0.8454,0.8609,140512,0
1990-10-18,0.8684,0.8839,0.8684,0.8839,210772,0
1990-10-19,0.8684,0.907,0.8532,0.8993,2889897,0
1990-10-22,0.8993,0.9147,0.8916,0.8993,430909,0
1990-10-23,0.907,0.9454,0.907,0.9454,1526915,0
1990-10-24,0.9531,0.9685,0.9531,0.9685,833713,0
1990-10-25,0.9608,0.9608,0.9222,0.9222,2861794,0
1990-10-26,0.9376,0.9376,0.9222,0.9222,234189,0
1990-10-29,0.907,0.9147,0.8993,0.8993,505849,0
1990-10-30,0.8993,0.8993,0.8839,0.8839,299762,0
1990-10-31,0.8839,0.8839,0.8454,0.8454,299762,0
1990-11-01,0.8454,0.8532,0.8454,0.8532,2112388,0
1990-11-02,0.8532,0.8763,0.8378,0.8763,857134,0
1990-11-05,0.8684,0.9147,0.8684,0.907,2992941,0
1990-11-06,0.907,0.93,0.8993,0.8993,1437924,0
1990-11-07,0.8993,0.8993,0.8993,0.8993,983595,0
1990-11-08,0.8993,0.8993,0.8916,0.8916,889920,0
1990-11-09,0.8916,0.8916,0.8916,0.8916,2351262,0
1990-11-12,0.8916,0.93,0.8916,0.9222,833713,0
1990-11-13,0.9147,0.9222,0.907,0.907,740039,0
1990-11-14,0.907,0.93,0.907,0.9222,1316144,0
1990-11-15,0.9222,0.9376,0.9222,0.9376,1124109,0
1990-11-16,0.9914,0.9914,0.9454,0.9531,2060867,0
1990-11-19,0.9454,0.9531,0.9222,0.9222,857134,0
1990-11-20,0.93,0.9454,0.93,0.9376,1812625,0
1990-11-21,0.9376,0.9608,0.9376,0.9531,866502,0
1990-11-23,0.9531,0.9531,0.9531,0.9531,210772,0
1990-11-26,0.9531,0.9685,0.9454,0.9608,318496,0
1990-11-27,0.9608,0.9839,0.9608,0.9839,1718949,0
1990-11-28,0.9839,0.9991,0.9839,0.9839,1850097,0
1990-11-29,0.9839,0.9839,0.9685,0.9685,135830,0
1990-11-30,0.9531,0.9685,0.9531,0.9685,355967,0
1990-12-03,0.9762,0.9839,0.9685,0.9839,1194365,0
1990-12-04,0.9914,1.007,0.9914,0.9914,2262270,0
1990-12-05,0.9839,1.03,0.9839,1.03,1672111,0
1990-12-06,1.0223,1.03,1.007,1.007,1756419,0
1990-12-07,0.9991,1.007,0.9762,0.9991,3442584,0
1990-12-10,0.9762,0.9914,0.9762,0.9839,1634642,0
1990-12-11,0.9914,1.007,0.9914,1.007,1737685,0
1990-12-12,1.007,1.0223,1.007,1.0223,4908609,0
1990-12-13,1.0146,1.03,1.0146,1.03,571422,0
1990-12-14,1.03,1.03,1.007,1.0146,1611223,0
1990-12-17,1.007,1.0146,1.007,1.0146,548003,0
1990-12-18,1.007,1.0146,0.9991,1.0146,707251,0
1990-12-19,1.007,1.007,1.007,1.007,215455,0
1990-12-20,1.007,1.007,1.007,1.007,1316144,0
1990-12-21,0.9991,1.0223,0.9991,1.0146,1957823,0
1990-12-24,1.0223,1.0223,1.007,1.0146,355967,0
1990-12-26,1.0223,1.0223,1.0146,1.0146,435593,0
1990-12-27,1.0223,1.0453,1.007,1.0453,1208418,0
1990-12-28,1.03,1.0453,1.03,1.0376,1569069,0
1990-12-31,1.0376,1.0376,1.03,1.0376,421540,0
1991-01-02,1.03,1.0607,1.03,1.0453,1264623,0
1991-01-03,1.053,1.053,1.0453,1.053,1939087,0
1991-01-04,1.0453,1.053,1.0453,1.053,430909,0
1991-01-07,1.0453,1.053,1.0453,1.0453,224822,0
1991-01-08,1.0453,1.053,1.0453,1.053,669782,0
1991-01-09,1.0607,1.0837,1.0607,1.0684,2482408,0
1991-01-10,1.053,1.0607,1.0453,1.053,14046678,0
1991-01-11,1.0453,1.0607,1.0453,1.053,1292726,0
1991-01-14,1.0453,1.0453,1.0223,1.0223,2407467,0
1991-01-15,1.0223,1.0223,0.9454,0.9454,3072565,0
1991-01-16,0.93,0.9531,0.93,0.93,6519832,0
1991-01-17,0.9608,0.9608,0.9454,0.9531,5943726,0
1991-01-18,0.9531,0.9685,0.9531,0.9685,1892250,0
1991-01-21,0.9685,1.0146,0.9685,1.007,964859,0
1991-01-22,1.007,1.007,0.9914,0.9914,313814,0
1991-01-23,0.9914,0.9991,0.9914,0.9914,163934,0
1991-01-24,0.9914,1.0146,0.9914,1.007,1442607,0
1991-01-25,0.9991,0.9991,0.9914,0.9991,2248218,0
1991-01-28,0.9914,0.9914,0.9914,0.9914,121778,0
1991-01-29,0.9914,0.9991,0.9914,0.9991,1011700,0
1991-01-30,0.9991,1.007,0.9991,0.9991,192035,0
1991-01-31,0.9991,1.0223,0.9991,1.0223,1372350,0
1991-02-01,1.0223,1.0223,1.0146,1.0223,473062,0
1991-02-04,1.0223,1.0376,1.0223,1.03,3006992,0
1991-02-05,1.03,1.0376,1.03,1.0376,8126371,0
1991-02-06,1.0376,1.0684,1.0376,1.0684,852450,0
1991-02-07,1.0761,1.0837,1.0684,1.0761,3231813,0
1991-02-08,1.0837,1.1068,1.0837,1.1068,6262223,0
1991-02-11,1.1145,1.1838,1.1145,1.1838,1779838,0
1991-02-12,1.1838,1.1992,1.1838,1.1838,1194365,0
1991-02-13,1.1838,1.1992,1.1838,1.1992,1423872,0
1991-02-14,1.1992,1.1992,1.1914,1.1914,3821971,0
1991-02-15,1.1838,1.2143,1.1838,1.1992,1245887,0
1991-02-19,1.1992,1.2221,1.1992,1.2143,735357,0
1991-02-20,1.2066,1.2143,1.2066,1.2143,6768073,0
1991-02-21,1.2143,1.2143,1.1838,1.1914,1273991,0
1991-02-22,1.1838,1.1914,1.1682,1.1838,430909,0
1991-02-25,1.1838,1.2066,1.1838,1.1992,1311460,0
1991-02-26,1.1992,1.1992,1.1914,1.1992,407490,0
1991-02-27,1.1914,1.1914,1.1914,1.1914,651047,0
1991-02-28,1.1914,1.1992,1.1914,1.1914,763458,0
1991-03-01,1.1914,1.1914,1.1838,1.1838,1199048,0
1991-03-04,1.1914,1.2066,1.1914,1.1992,3231813,0
1991-03-05,1.1914,1.1992,1.1914,1.1914,2444935,0
1991-03-06,1.1992,1.2143,1.1992,1.2066,1203733,0
1991-03-07,1.2066,1.2221,1.2066,1.2221,533951,0
1991-03-08,1.2221,1.2298,1.2221,1.2298,721302,0
1991-03-11,1.2298,1.2298,1.2143,1.2143,416857,0
1991-03-12,1.2143,1.2143,1.1914,1.1914,1110057,0
1991-03-13,1.1914,1.1914,1.1838,1.1838,103045,0
1991-03-14,1.1838,1.1838,1.1838,1.1838,402807,0
1991-03-15,1.1838,1.1838,1.1838,1.1838,454327,0
1991-03-18,1.176,1.176,1.1528,1.1528,248241,0
1991-03-19,1.1528,1.1528,1.1528,1.1528,9681389,0
1991-03-20,1.1528,1.1682,1.1528,1.1682,313814,0
1991-03-21,1.1606,1.1682,1.1606,1.1606,566738,0
1991-03-22,1.1528,1.1528,1.1528,1.1528,117095,0
1991-03-25,1.1606,1.1914,1.1606,1.176,608892,0
1991-03-26,1.1838,1.1992,1.1838,1.1992,126463,0
1991-03-27,1.2066,1.2221,1.2066,1.2221,454327,0
1991-03-28,1.2066,1.2221,1.1992,1.2066,791561,0
1991-04-01,1.2066,1.2066,1.1914,1.1992,716619,0
1991-04-02,1.1992,1.2143,1.1992,1.1992,927389,0
1991-04-03,1.2066,1.2221,1.1992,1.2066,2458990,0
1991-04-04,1.2143,1.2221,1.2066,1.2143,711936,0
1991-04-05,1.2221,1.2298,1.2143,1.2143,346602,0
1991-04-08,1.2221,1.2221,1.2143,1.2143,3714244,0
1991-04-09,1.2143,1.2143,1.1914,1.2066,5948411,0
1991-04-10,1.1992,1.2143,1.1914,1.2066,613576,0
1991-04-11,1.2066,1.2143,1.1838,1.1838,384071,0
1991-04-12,1.1914,1.1992,1.176,1.1838,749406,0
1991-04-15,1.176,1.2143,1.1606,1.2143,3273969,0
1991-04-16,1.2143,1.2298,1.2066,1.2143,1508180,0
1991-04-17,1.2143,1.2298,1.2066,1.2221,613576,0
1991-04-18,1.2529,1.2529,1.2375,1.2529,1377034,0
1991-04-19,1.2529,1.2529,1.2143,1.2298,1447289,0
1991-04-22,1.2298,1.2298,1.2143,1.2143,365336,0
1991-04-23,1.2066,1.2298,1.1992,1.2143,290394,0
1991-04-24,1.2143,1.2143,1.1838,1.1914,632312,0
1991-04-25,1.1914,1.1992,1.1914,1.1992,28454009,0
1991-04-26,1.1992,1.1992,1.1914,1.1914,519901,0
1991-04-29,1.1992,1.1992,1.1914,1.1914,131147,0
1991-04-30,1.1914,1.1914,1.1838,1.1914,660414,0
1991-05-01,1.1838,1.1992,1.1838,1.1914,1152213,0
1991-05-02,1.1992,1.1992,1.1838,1.1914,571422,0
1991-05-03,1.1914,1.1992,1.1914,1.1992,1761105,0
1991-05-06,1.1992,1.2066,1.1992,1.1992,332549,0
1991-05-07,1.1992,1.2066,1.1914,1.1914,543319,0
1991-05-08,1.1838,1.1838,1.1528,1.1528,852450,0
1991-05-09,1.1606,1.1606,1.1452,1.1528,777508,0
1991-05-10,1.1452,1.1606,1.1452,1.1528,1044486,0
1991-05-13,1.1528,1.1528,1.1452,1.1452,79626,0
1991-05-14,1.1375,1.1375,1.1299,1.1299,1334880,0
1991-05-15,1.1375,1.1375,1.1222,1.1375,313814,0
1991-05-16,1.1375,1.1528,1.1375,1.1528,9550241,0
1991-05-17,1.1528,1.1606,1.1528,1.1528,23180064,0
1991-05-20,1.1606,1.1606,1.1606,1.1606,112410,0
1991-05-21,1.1682,1.176,1.1606,1.1682,196718,0
1991-05-22,1.1606,1.1606,1.1528,1.1606,1831361,0
1991-05-23,1.1606,1.176,1.1606,1.1682,1194365,0
1991-05-24,1.1682,1.1992,1.1682,1.1992,833713,0
1991-05-28,1.1992,1.1992,1.1914,1.1992,224822,0
1991-05-29,1.2066,1.2066,1.176,1.176,327863,0
1991-05-30,1.176,1.1838,1.176,1.1838,6042086,0
1991-05-31,1.176,1.176,1.1606,1.176,2590135,0
1991-06-03,1.1838,1.1838,1.176,1.1838,641679,0
1991-06-04,1.1838,1.1838,1.1682,1.176,786877,0
1991-06-05,1.176,1.1838,1.1682,1.1682,566738,0
1991-06-06,1.1682,1.1838,1.1682,1.176,182667,0
1991-06-07,1.1838,1.1914,1.176,1.176,407490,0
1991-06-10,1.1682,1.176,1.1606,1.1682,271659,0
1991-06-11,1.176,1.176,1.1452,1.1528,435593,0
1991-06-12,1.1528,1.1528,1.1452,1.1528,1227152,0
1991-06-13,1.1452,1.1528,1.1452,1.1528,1264623,0
1991-06-14,1.1528,1.1606,1.1375,1.1375,1091323,0
1991-06-17,1.1528,1.1528,1.1528,1.1528,482431,0
1991-06-18,1.1452,1.1452,1.1299,1.1452,379389,0
1991-06-19,1.1452,1.1452,1.1222,1.1222,182667,0
1991-06-20,1.1222,1.1222,1.0914,1.0914,1414504,0
1991-06-21,1.0914,1.1145,1.0914,1.0991,271659,0
1991-06-24,1.1068,1.1068,1.0991,1.0991,407490,0
1991-06-25,1.0914,1.0914,1.0837,1.0837,299762,0
1991-06-26,1.0837,1.0914,1.0837,1.0914,266976,0
1991-06-27,1.0837,1.0837,1.0607,1.0761,1035117,0
1991-06-28,1.0761,1.0761,1.0761,1.0761,702568,0
1991-07-01,1.0761,1.0914,1.0684,1.0914,1110057,0
1991-07-02,1.0991,1.0991,1.0914,1.0914,224822,0
1991-07-03,1.0837,1.0914,1.0761,1.0914,632312,0
1991-07-05,1.0837,1.0991,1.0837,1.0914,552687,0
1991-07-08,1.0914,1.0914,1.0607,1.0607,2051498,0
1991-07-09,1.0684,1.0684,1.0607,1.0607,234189,0
1991-07-10,1.0684,1.0837,1.0684,1.0837,702568,0
1991-07-11,1.0837,1.0991,1.0837,1.0991,932074,0
1991-07-12,1.0914,1.1068,1.0914,1.0914,1077271,0
1991-07-15,1.0914,1.1068,1.0914,1.1068,1273991,0
1991-07-16,1.0991,1.1068,1.0991,1.0991,604209,0
1991-07-17,1.0991,1.1145,1.0914,1.1145,1475393,0
1991-07-18,1.1145,1.1145,1.1068,1.1068,1405138,0
1991-07-19,1.0991,1.1452,1.0991,1.1375,1601855,0
1991-07-22,1.1375,1.1375,1.0761,1.0837,1128794,0
1991-07-23,1.0837,1.0837,1.0684,1.0761,2735333,0
1991-07-24,1.0684,1.0684,1.03,1.03,7072520,0
1991-07-25,1.0223,1.0453,1.0223,1.0376,8304355,0
1991-07-26,1.03,1.0376,1.03,1.0376,2337210,0
1991-07-29,1.0376,1.0376,1.0223,1.0223,590157,0
1991-07-30,1.0223,1.03,1.0146,1.0223,1962507,0
1991-07-31,1.0223,1.0376,1.0223,1.03,5259894,0
1991-08-01,1.0376,1.0684,1.0376,1.0607,651047,0
1991-08-02,1.0607,1.0684,1.053,1.0607,290394,0
1991-08-05,1.0607,1.0607,1.03,1.03,4754043,0
1991-08-06,1.0376,1.0607,1.0376,1.0607,2725964,0
1991-08-07,1.053,1.053,1.0453,1.0453,674464,0
1991-08-08,1.053,1.053,1.0376,1.0453,4332503,0
1991-08-09,1.0453,1.053,1.0376,1.0453,3133454,0
1991-08-12,1.0453,1.0453,1.0376,1.0376,14599365,0
1991-08-13,1.0376,1.0376,1.0376,1.0376,1124109,0
1991-08-14,1.0376,1.0607,1.0376,1.053,505849,0
1991-08-15,1.0607,1.0761,1.0607,1.0761,1381716,0
1991-08-16,1.0684,1.0761,1.0684,1.0684,3653355,0
1991-08-19,1.053,1.053,1.0453,1.053,716619,0
1991-08-20,1.0607,1.0684,1.053,1.0607,674464,0
1991-08-21,1.0607,1.0607,1.053,1.053,1733000,0
1991-08-22,1.0607,1.0607,1.03,1.03,983595,0
1991-08-23,1.03,1.03,1.007,1.007,6032719,0
1991-08-26,1.007,1.007,0.9839,0.9839,1072588,0
1991-08-27,0.9914,0.9914,0.9762,0.9839,1756419,0
1991-08-28,0.9839,0.9914,0.9762,0.9914,6889850,0
1991-08-29,0.9839,0.9991,0.9839,0.9991,2145175,0
1991-08-30,0.9991,0.9991,0.9914,0.9914,337234,0
1991-09-03,0.9914,0.9991,0.9914,0.9991,1793893,0
1991-09-04,0.9914,0.9991,0.9914,0.9991,341916,0
1991-09-05,0.9991,0.9991,0.9839,0.9839,88992,0
1991-09-06,0.9839,0.9914,0.9762,0.9914,777508,0
1991-09-09,0.9839,0.9839,0.9762,0.9839,374704,0
1991-09-10,0.9839,0.9839,0.9762,0.9839,444959,0
1991-09-11,0.9762,0.9762,0.9608,0.9608,7292658,0
1991-09-12,0.9608,0.9685,0.9454,0.9454,1733000,0
1991-09-13,0.9531,0.9531,0.9531,0.9531,1798575,0
1991-09-16,0.9531,0.9531,0.9531,0.9531,1836044,0
1991-09-17,0.9608,0.9608,0.9531,0.9608,388753,0
1991-09-18,0.9608,0.9839,0.9608,0.9685,3461320,0
1991-09-19,0.9762,1.0146,0.9762,1.0146,964859,0
1991-09-20,1.0146,1.0146,0.9914,0.9991,360651,0
1991-09-23,0.9991,0.9991,0.9839,0.9914,1081955,0
1991-09-24,0.9839,0.9839,0.9762,0.9839,744721,0
1991-09-25,0.9762,0.9762,0.9685,0.9685,590157,0
1991-09-26,0.9608,0.9685,0.9454,0.9531,2159225,0
1991-09-27,0.9608,0.9608,0.9531,0.9608,1203733,0
1991-09-30,0.9608,0.9839,0.9531,0.9839,2899264,0
1991-10-01,0.9762,0.9839,0.9608,0.9608,1236519,0
1991-10-02,0.9608,0.9608,0.9531,0.9531,749406,0
1991-10-03,0.9454,0.9454,0.9376,0.9376,2716597,0
1991-10-04,0.9376,0.9608,0.9376,0.9531,2384047,0
1991-10-07,0.9531,0.9608,0.9531,0.9531,1522231,0
1991-10-08,0.9531,0.9531,0.9454,0.9454,903971,0
1991-10-09,0.9454,0.9454,0.93,0.93,964859,0
1991-10-10,0.9376,0.9454,0.9222,0.9454,1030433,0
1991-10-11,0.9376,0.9376,0.9222,0.93,2332528,0
1991-10-14,0.93,0.9454,0.93,0.9376,159249,0
1991-10-15,0.9376,0.9608,0.9376,0.9608,1470708,0
1991-10-16,0.9608,0.9914,0.9608,0.9914,435593,0
1991-10-17,0.9914,1.03,0.9914,1.0223,3138139,0
1991-10-18,1.0223,1.0223,1.0146,1.0146,2229483,0
1991-10-21,1.0146,1.0223,1.0146,1.0146,721302,0
1991-10-22,1.0146,1.0223,1.0146,1.0146,1189683,0
1991-10-23,1.0146,1.0223,1.007,1.007,2416834,0
1991-10-24,1.007,1.007,0.9991,0.9991,192035,0
1991-10-25,0.9991,0.9991,0.9991,0.9991,56204,0
1991-10-28,0.9991,1.007,0.9914,1.007,1297409,0
1991-10-29,1.007,1.0223,1.007,1.0223,2182645,0
1991-10-30,1.0223,1.03,1.0223,1.03,1297409,0
1991-10-31,1.03,1.03,1.0223,1.03,1995294,0
1991-11-01,1.03,1.0684,1.03,1.0684,1695532,0
1991-11-04,1.0914,1.0914,1.0607,1.0761,3718927,0
1991-11-05,1.0761,1.0914,1.0684,1.0914,407490,0
1991-11-06,1.0914,1.0914,1.0607,1.0684,477746,0
1991-11-07,1.0607,1.0607,1.0453,1.0607,613576,0
1991-11-08,1.053,1.053,1.0376,1.0376,379389,0
1991-11-11,1.0376,1.0453,1.0376,1.0376,355967,0
1991-11-12,1.0376,1.0453,1.0376,1.0376,960176,0
1991-11-13,1.0376,1.053,1.0376,1.053,772826,0
1991-11-14,1.0607,1.0607,1.053,1.0607,1550334,0
1991-11-15,1.0607,1.0607,1.0453,1.0453,243558,0
1991-11-18,1.0376,1.0376,1.0223,1.0223,711936,0
1991-11-19,1.03,1.03,1.0146,1.0223,871185,0
1991-11-20,1.0376,1.0376,1.0146,1.0146,613576,0
1991-11-21,1.007,1.0146,1.007,1.0146,768142,0
1991-11-22,1.0146,1.0223,1.0146,1.0223,323181,0
1991-11-25,1.0223,1.0376,1.0223,1.0376,922707,0
1991-11-26,1.03,1.0376,1.03,1.0376,599526,0
1991-11-27,1.03,1.0376,1.03,1.0376,407490,0
1991-11-29,1.0376,1.0376,1.0376,1.0376,266976,0
1991-12-02,1.0453,1.053,1.0453,1.0453,1353613,0
1991-12-03,1.053,1.053,1.0376,1.0376,655731,0
1991-12-04,1.03,1.03,1.0223,1.03,599526,0
1991-12-05,1.0223,1.0223,1.0146,1.0146,1138161,0
1991-12-06,1.0146,1.0146,0.9991,0.9991,1423872,0
1991-12-09,0.9991,0.9991,0.9991,0.9991,135830,0
1991-12-10,0.9991,1.0146,0.9991,1.007,538635,0
1991-12-11,1.0146,1.0146,1.007,1.007,159249,0
1991-12-12,1.007,1.007,0.9991,1.007,440276,0
1991-12-13,1.007,1.0146,1.007,1.007,201402,0
1991-12-16,1.007,1.0223,0.9991,1.0223,847764,0
1991-12-17,1.0146,1.0376,1.0146,1.0223,215455,0
1991-12-18,1.0146,1.0146,0.9991,1.007,529265,0
1991-12-19,0.9991,1.0223,0.9991,1.0223,749406,0
1991-12-20,1.03,1.0453,1.0223,1.0376,711936,0
1991-12-23,1.0376,1.0607,1.0376,1.0453,548003,0
1991-12-24,1.0453,1.053,1.0453,1.053,1611223,0
1991-12-26,1.053,1.0837,1.053,1.0684,1400452,0
1991-12-27,1.0761,1.0991,1.0761,1.0991,1367665,0
1991-12-30,1.0761,1.0914,1.0761,1.0914,533951,0
1991-12-31,1.0914,1.0991,1.0914,1.0991,3334856,0
1992-01-02,1.0991,1.1068,1.0914,1.0991,473062,0
1992-01-03,1.0914,1.0914,1.0761,1.0761,299762,0
1992-01-06,1.0761,1.0761,1.0761,1.0761,2852429,0
1992-01-07,1.0761,1.0837,1.0761,1.0761,2252902,0
1992-01-08,1.0837,1.1222,1.0837,1.1068,1325511,0
1992-01-09,1.1145,1.1299,1.1145,1.1299,1742369,0
1992-01-10,1.1222,1.1528,1.1222,1.1452,1138161,0
1992-01-13,1.1375,1.1375,1.1299,1.1299,1124109,0
1992-01-14,1.1222,1.1375,1.0991,1.0991,1152213,0
1992-01-15,1.0991,1.1145,1.0991,1.1145,454327,0
1992-01-16,1.1145,1.1145,1.0991,1.1145,599526,0
1992-01-17,1.1068,1.1145,1.1068,1.1145,1653376,0
1992-01-20,1.1145,1.1145,1.1068,1.1145,576106,0
1992-01-21,1.1068,1.1145,1.0991,1.1068,98361,0
1992-01-22,1.0991,1.0991,1.03,1.053,2121755,0
1992-01-23,1.0376,1.0376,1.0223,1.0223,688515,0
1992-01-24,1.007,1.007,0.9914,1.007,1840728,0
1992-01-27,0.9991,0.9991,0.9914,0.9991,510533,0
1992-01-28,0.9991,0.9991,0.9914,0.9991,1114740,0
1992-01-29,0.9914,0.9991,0.9839,0.9839,875869,0
1992-01-30,0.9839,0.9914,0.9839,0.9839,1021066,0
1992-01-31,0.9839,0.9839,0.9762,0.9839,838397,0
1992-02-03,0.9762,0.9839,0.9685,0.9762,1611223,0
1992-02-04,0.9685,0.9685,0.9608,0.9608,1522231,0
1992-02-05,0.9608,0.9914,0.9608,0.9762,786877,0
1992-02-06,0.9762,0.9914,0.9762,0.9914,3451950,0
1992-02-07,0.9914,0.9914,0.9608,0.9685,1119425,0
1992-02-10,0.9685,0.9685,0.9608,0.9685,309130,0
1992-02-11,0.9762,0.9762,0.9608,0.9685,641679,0
1992-02-12,0.9685,0.9685,0.9608,0.9608,1868830,0
1992-02-13,0.9608,0.9608,0.9454,0.9531,313814,0
1992-02-14,0.9531,0.9608,0.9454,0.9454,1831361,0
1992-02-18,0.9454,0.9454,0.93,0.93,1934405,0
1992-02-19,0.9376,0.9376,0.93,0.9376,388753,0
1992-02-20,0.9376,0.9376,0.9222,0.9222,1184998,0
1992-02-21,0.9222,0.9222,0.9147,0.9147,449644,0
1992-02-24,0.9147,0.9222,0.907,0.9222,1939087,0
1992-02-25,0.9222,0.9222,0.907,0.9222,992962,0
1992-02-26,0.93,0.9454,0.93,0.9376,838397,0
1992-02-27,0.9454,0.9685,0.9454,0.9685,669782,0
1992-02-28,0.9685,0.9762,0.9685,0.9762,1161581,0
1992-03-02,0.9685,0.9685,0.9608,0.9608,1456658,0
1992-03-03,0.9685,0.9685,0.9608,0.9608,341916,0
1992-03-04,0.9531,0.9608,0.9531,0.9531,1114740,0
1992-03-05,0.9608,0.9608,0.9531,0.9531,281028,0
1992-03-06,0.9531,0.9531,0.9454,0.9531,3807919,0
1992-03-09,0.9531,0.9531,0.9454,0.9531,1470708,0
1992-03-10,0.9608,0.9608,0.9531,0.9531,131147,0
1992-03-11,0.9531,0.9531,0.9454,0.9531,3948433,0
1992-03-12,0.9531,0.9531,0.9454,0.9531,1503495,0
1992-03-13,0.9531,0.9531,0.9531,0.9531,740039,0
1992-03-16,0.9531,0.9608,0.9531,0.9608,2454304,0
1992-03-17,0.9608,0.9685,0.9608,0.9685,1700214,0
1992-03-18,0.9685,0.9685,0.9608,0.9685,2018711,0
1992-03-19,0.9762,0.9762,0.9685,0.9762,1840728,0
1992-03-20,0.9839,0.9839,0.9762,0.9762,1718949,0
1992-03-23,0.9762,0.9839,0.9762,0.9839,1433240,0
1992-03-24,0.9839,0.9991,0.9839,0.9839,3784500,0
1992-03-25,0.9839,0.9914,0.9839,0.9914,1222469,0
1992-03-26,0.9914,0.9991,0.9914,0.9991,2266954,0
1992-03-27,0.9991,1.007,0.9991,1.007,4337187,0
1992-03-30,1.007,1.007,0.9991,0.9991,1597172,0
1992-03-31,0.9991,0.9991,0.9914,0.9914,2992941,0
1992-04-01,0.9914,1.007,0.9914,1.007,2187330,0
1992-04-02,0.9991,0.9991,0.9914,0.9991,1939087,0
1992-04-03,0.9914,0.9991,0.9914,0.9991,201402,0
1992-04-06,0.9991,0.9991,0.9839,0.9914,435593,0
1992-04-07,0.9839,0.9914,0.9839,0.9914,674464,0
1992-04-08,0.9839,0.9839,0.9762,0.9839,946125,0
1992-04-09,0.9762,0.9762,0.9608,0.9608,585474,0
1992-04-10,0.9685,0.9762,0.9685,0.9762,468380,0
1992-04-13,0.9839,0.9991,0.9762,0.9991,585474,0
1992-04-14,0.9914,0.9991,0.9914,0.9991,234189,0
1992-04-15,0.9991,0.9991,0.9991,0.9991,252924,0
1992-04-16,0.9991,1.007,0.9991,1.007,777508,0
1992-04-20,1.0146,1.0607,1.0146,1.053,3199028,0
1992-04-21,1.053,1.0684,1.053,1.0607,2697860,0
1992-04-22,1.0684,1.0684,1.0607,1.0684,918024,0
1992-04-23,1.0684,1.0761,1.0684,1.0684,2154542,0
1992-04-24,1.0684,1.0684,1.0684,1.0684,1259938,0
1992-04-27,1.0684,1.0761,1.0684,1.0684,2046815,0
1992-04-28,1.0684,1.0684,1.053,1.053,2599503,0
1992-04-29,1.0607,1.0684,1.053,1.0684,782193,0
1992-04-30,1.0684,1.0761,1.0684,1.0761,1208418,0
1992-05-01,1.0684,1.0684,1.0607,1.0684,875869,0
1992-05-04,1.0607,1.0761,1.0607,1.0684,772826,0
1992-05-05,1.0684,1.0837,1.0607,1.0837,1695532,0
1992-05-06,1.0761,1.0837,1.0761,1.0837,1002332,0
1992-05-07,1.0837,1.0837,1.0684,1.0761,384071,0
1992-05-08,1.0761,1.0761,1.0684,1.0684,777508,0
1992-05-11,1.0684,1.0914,1.0684,1.0914,346602,0
1992-05-12,1.0914,1.0914,1.0837,1.0914,1779838,0
1992-05-13,1.0837,1.0914,1.0684,1.0761,927389,0
1992-05-14,1.0761,1.0761,1.0607,1.0607,758774,0
1992-05-15,1.053,1.0684,1.0453,1.0607,529265,0
1992-05-18,1.0607,1.0684,1.0607,1.0607,477746,0
1992-05-19,1.0607,1.0607,1.053,1.053,463696,0
1992-05-20,1.053,1.0684,1.053,1.0607,426224,0
1992-05-21,1.0607,1.0607,1.0453,1.0453,660414,0
1992-05-22,1.0453,1.0453,1.03,1.03,1423872,0
1992-05-26,1.03,1.03,1.0223,1.03,1264623,0
1992-05-27,1.03,1.0453,1.03,1.0453,1962507,0
1992-05-28,1.0453,1.0453,1.0376,1.0376,135830,0
1992-05-29,1.0376,1.053,1.0376,1.0453,473062,0
1992-06-01,1.0453,1.0607,1.0453,1.0607,2473040,0
1992-06-02,1.0761,1.0991,1.0761,1.0991,2210748,0
1992-06-03,1.0914,1.0991,1.0914,1.0991,590157,0
1992-06-04,1.0914,1.0991,1.0837,1.0914,1039800,0
1992-06-05,1.0914,1.0914,1.0837,1.0914,1096006,0
1992-06-08,1.0837,1.0837,1.0761,1.0837,1166261,0
1992-06-09,1.0837,1.0991,1.0837,1.0914,1058536,0
1992-06-10,1.0914,1.0914,1.0914,1.0914,758774,0
1992-06-11,1.0914,1.0914,1.0761,1.0761,1821994,0
1992-06-12,1.0761,1.0761,1.0684,1.0761,524585,0
1992-06-15,1.1068,1.1528,1.1068,1.1299,2613553,0
1992-06-16,1.1299,1.1299,1.1145,1.1145,1292726,0
1992-06-17,1.1068,1.1145,1.1068,1.1145,3049145,0
1992-06-18,1.1145,1.1299,1.1145,1.1299,1316144,0
1992-06-19,1.1222,1.1299,1.1145,1.1299,3583097,0
1992-06-22,1.1222,1.1299,1.1145,1.1299,3208394,0
1992-06-23,1.1299,1.1452,1.1299,1.1375,4163888,0
1992-06-24,1.1375,1.1375,1.1299,1.1375,908655,0
1992-06-25,1.1452,1.1528,1.1375,1.1528,515217,0
1992-06-26,1.1528,1.1528,1.1528,1.1528,955492,0
1992-06-29,1.1528,1.1682,1.1528,1.1606,4117049,0
1992-06-30,1.1528,1.1606,1.1452,1.1606,1386399,0
1992-07-01,1.1606,1.1914,1.1606,1.1914,2903948,0
1992-07-02,1.2221,1.2298,1.2221,1.2298,3634618,0
1992-07-06,1.2298,1.2298,1.2221,1.2221,3569045,0
1992-07-07,1.2221,1.2451,1.2221,1.2375,1573753,0
1992-07-08,1.2375,1.2375,1.1992,1.2066,6566671,0
1992-07-09,1.2066,1.2298,1.2066,1.2221,2454304,0
1992-07-10,1.2221,1.2375,1.2221,1.2375,885237,0
1992-07-13,1.2375,1.2682,1.2375,1.2606,1039800,0
1992-07-14,1.2682,1.2682,1.2606,1.2606,1269306,0
1992-07-15,1.2606,1.2836,1.2529,1.2682,4782146,0
1992-07-16,1.2682,1.2836,1.2451,1.2451,15873356,0
1992-07-17,1.2451,1.2529,1.2298,1.2451,2046815,0
1992-07-20,1.2529,1.2529,1.2375,1.2375,913338,0
1992-07-21,1.2375,1.2451,1.2298,1.2451,2477723,0
1992-07-22,1.2451,1.2606,1.2451,1.2451,1072588,0
1992-07-23,1.2606,1.276,1.2529,1.276,3845390,0
1992-07-24,1.2682,1.276,1.2606,1.2606,1887566,0
1992-07-27,1.2529,1.2529,1.2375,1.2375,702568,0
1992-07-28,1.2375,1.2682,1.2375,1.2682,960176,0
1992-07-29,1.276,1.2989,1.276,1.2989,1934405,0
1992-07-30,1.2989,1.2989,1.276,1.2836,3447267,0
1992-07-31,1.2836,1.2836,1.276,1.276,1405138,0
1992-08-03,1.276,1.2911,1.276,1.276,646362,0
1992-08-04,1.276,1.2836,1.276,1.2836,332549,0
1992-08-05,1.2836,1.2911,1.2836,1.2911,1302094,0
1992-08-06,1.2911,1.3068,1.2911,1.3068,515217,0
1992-08-07,1.3068,1.3068,1.2836,1.2836,6960110,0
1992-08-10,1.276,1.276,1.276,1.276,210772,0
1992-08-11,1.276,1.2836,1.276,1.2836,749406,0
1992-08-12,1.2836,1.2836,1.2682,1.2836,697884,0
1992-08-13,1.276,1.276,1.276,1.276,163934,0
1992-08-14,1.276,1.2836,1.276,1.2836,42154,0
1992-08-17,1.3068,1.3297,1.2836,1.2989,2304423,0
1992-08-18,1.2989,1.2989,1.2989,1.2989,1259938,0
1992-08-19,1.2989,1.3144,1.2989,1.3068,740039,0
1992-08-20,1.3068,1.322,1.3068,1.3068,2463673,0
1992-08-21,1.3144,1.3144,1.2989,1.3068,1259938,0
1992-08-24,1.3068,1.3068,1.2989,1.2989,2510508,0
1992-08-25,1.2989,1.2989,1.2451,1.2451,2117072,0
1992-08-26,1.2375,1.2375,1.2221,1.2298,2711910,0
1992-08-27,1.2375,1.2451,1.2375,1.2451,2079601,0
1992-08-28,1.2375,1.2451,1.2375,1.2451,3718927,0
1992-08-31,1.2451,1.2451,1.2451,1.2451,707251,0
1992-09-01,1.2451,1.2606,1.2451,1.2606,1466026,0
1992-09-02,1.2529,1.2682,1.2529,1.2682,2571398,0
1992-09-03,1.2682,1.2682,1.2451,1.2529,430909,0
1992-09-04,1.2451,1.2451,1.2451,1.2451,1166261,0
1992-09-08,1.2375,1.2451,1.2375,1.2451,1569069,0
1992-09-09,1.2451,1.2451,1.2375,1.2375,1906300,0
1992-09-10,1.2375,1.2375,1.2375,1.2375,346602,0
1992-09-11,1.2375,1.2451,1.2375,1.2375,5939042,0
1992-09-14,1.2451,1.2606,1.2451,1.2606,398121,0
1992-09-15,1.2529,1.2606,1.2529,1.2606,477746,0
1992-09-16,1.2606,1.276,1.2606,1.276,1011700,0
1992-09-17,1.276,1.2911,1.276,1.2911,1812625,0
1992-09-18,1.2911,1.3068,1.2911,1.2989,8309040,0
1992-09-21,1.3068,1.3068,1.2911,1.2911,1798575,0
1992-09-22,1.2911,1.2911,1.2911,1.2911,1423872,0
1992-09-23,1.2911,1.2989,1.2911,1.2989,2117072,0
1992-09-24,1.2989,1.3297,1.2989,1.3297,1358298,0
1992-09-25,1.3527,1.3527,1.322,1.322,1793893,0
1992-09-28,1.3297,1.3297,1.322,1.3297,234189,0
1992-09-29,1.3297,1.3527,1.3297,1.3527,1138161,0
1992-09-30,1.3527,1.3527,1.3451,1.3527,487114,0
1992-10-01,1.3527,1.3605,1.3451,1.3527,3456636,0
1992-10-02,1.3605,1.3605,1.3451,1.3451,2903948,0
1992-10-05,1.3451,1.3451,1.3297,1.3297,847764,0
1992-10-06,1.3374,1.3374,1.3297,1.3297,871185,0
1992-10-07,1.322,1.3451,1.322,1.322,997647,0
1992-10-08,1.3297,1.3297,1.322,1.322,192035,0
1992-10-09,1.322,1.3297,1.322,1.3297,796245,0
1992-10-12,1.3297,1.3374,1.3297,1.3374,262291,0
1992-10-13,1.3374,1.3527,1.3297,1.3527,2163909,0
1992-10-14,1.3605,1.368,1.3605,1.368,7737617,0
1992-10-15,1.368,1.368,1.3451,1.368,1180314,0
1992-10-16,1.368,1.3757,1.368,1.368,889920,0
1992-10-19,1.4526,1.5756,1.4526,1.5526,4107682,0
1992-10-20,1.5526,1.5756,1.5371,1.5371,6360583,0
1992-10-21,1.5371,1.5449,1.5295,1.5371,1981243,0
1992-10-22,1.5371,1.5449,1.5371,1.5371,2257585,0
1992-10-23,1.5371,1.5449,1.5371,1.5371,777508,0
1992-10-26,1.5449,1.5833,1.5371,1.5833,3494105,0
1992-10-27,1.5987,1.6524,1.591,1.6218,6927323,0
1992-10-28,1.6141,1.6449,1.6141,1.6294,7152143,0
1992-10-29,1.6372,1.6756,1.6372,1.6756,2295054,0
1992-10-30,1.6756,1.6833,1.6679,1.6756,2398099,0
1992-11-02,1.6756,1.6756,1.6601,1.6601,1451973,0
1992-11-03,1.6601,1.6601,1.6218,1.6294,9269214,0
1992-11-04,1.6294,1.6372,1.6294,1.6294,4641632,0
1992-11-05,1.6294,1.6294,1.6294,1.6294,2622923,0
1992-11-06,1.6294,1.6294,1.6218,1.6218,3859440,0
1992-11-09,1.6218,1.6524,1.6218,1.6524,9789116,0
1992-11-10,1.6449,1.6679,1.6372,1.6524,9634551,0
1992-11-11,1.6524,1.691,1.6524,1.6833,10857019,0
1992-11-12,1.6833,1.6986,1.6756,1.6986,1906300,0
1992-11-13,1.6986,1.6986,1.6833,1.6833,669782,0
1992-11-16,1.691,1.6986,1.6833,1.6833,796245,0
1992-11-17,1.691,1.691,1.6449,1.6449,2103021,0
1992-11-18,1.6449,1.6524,1.6294,1.6449,4290349,0
1992-11-19,1.6449,1.691,1.6449,1.691,1770472,0
1992-11-20,1.6833,1.691,1.6756,1.6756,566738,0
1992-11-23,1.6601,1.6601,1.6449,1.6449,1236519,0
1992-11-24,1.6524,1.6524,1.6449,1.6449,1128794,0
1992-11-25,1.6449,1.6449,1.6372,1.6449,510533,0
1992-11-27,1.6449,1.6524,1.6372,1.6449,543319,0
1992-11-30,1.6449,1.6449,1.6294,1.6449,1634642,0
1992-12-01,1.6372,1.6372,1.6141,1.6218,2281005,0
1992-12-02,1.6218,1.6218,1.6141,1.6141,1545650,0
1992-12-03,1.6141,1.6141,1.6063,1.6141,1555017,0
1992-12-04,1.6063,1.6294,1.6063,1.6218,992962,0
1992-12-07,1.6294,1.6372,1.6294,1.6294,1114740,0
1992-12-08,1.6372,1.6372,1.6218,1.6372,1161581,0
1992-12-09,1.6372,1.7524,1.6372,1.6756,2165471,0
1992-12-10,1.6679,1.714,1.6679,1.7063,30942660,0
1992-12-11,1.7063,1.7063,1.6756,1.691,3319243,0
1992-12-14,1.691,1.6986,1.6833,1.6833,2115512,0
1992-12-15,1.691,1.691,1.6679,1.6756,2922684,0
1992-12-16,1.6679,1.6833,1.6679,1.6756,777508,0
1992-12-17,1.6679,1.6986,1.6679,1.6986,2034325,0
1992-12-18,1.714,1.714,1.691,1.6986,2266954,0
1992-12-21,1.691,1.691,1.6679,1.6833,569861,0
1992-12-22,1.691,1.7524,1.691,1.714,3378571,0
1992-12-23,1.7295,1.7524,1.7216,1.7448,1099129,0
1992-12-24,1.7448,1.7679,1.7448,1.7601,1050729,0
1992-12-28,1.7601,1.7754,1.7448,1.7448,619822,0
1992-12-29,1.7448,1.814,1.7448,1.7754,1781402,0
1992-12-30,1.7754,1.7986,1.7754,1.7986,1896933,0
1992-12-31,1.7986,1.7986,1.7832,1.7986,636996,0
1993-01-04,1.7832,1.7908,1.7679,1.7832,1053852,0
1993-01-05,1.7679,1.7908,1.7524,1.7908,3006992,0
1993-01-06,1.7908,1.8525,1.7908,1.8525,18059123,0
1993-01-07,2.0368,2.0598,1.9446,1.9522,16023238,0
1993-01-08,1.9677,1.9907,1.9446,1.9754,5275503,0
1993-01-11,1.9754,2.0059,1.9754,2.0059,1993732,0
1993-01-12,2.0215,2.0368,2.0137,2.0137,1915669,0
1993-01-13,2.0137,2.0215,1.9985,2.0215,1631519,0
1993-01-14,2.0215,2.1214,2.0059,2.0828,2248218,0
1993-01-15,2.0828,2.0828,2.0291,2.0445,2747823,0
1993-01-18,2.0523,2.106,2.0215,2.0983,4665051,0
1993-01-19,2.0828,2.0983,2.0676,2.0983,1152213,0
1993-01-20,2.0983,2.1137,2.0754,2.0828,1561262,0
1993-01-21,2.0754,2.152,2.0598,2.1292,7145897,0
1993-01-22,2.1367,2.2289,2.1367,2.1905,2958592,0
1993-01-25,2.1752,2.2059,2.1752,2.1983,10652493,0
1993-01-26,2.1983,2.2136,2.1444,2.1675,2764996,0
1993-01-27,2.1444,2.1444,2.0906,2.0983,1579999,0
1993-01-28,2.0828,2.0828,1.9985,2.0368,2271637,0
1993-01-29,2.0523,2.0983,2.0368,2.0445,4003077,0
1993-02-01,2.0523,2.0906,2.0523,2.0828,3017919,0
1993-02-02,2.0828,2.0983,2.0676,2.0983,982034,0
1993-02-03,2.106,2.1214,2.0906,2.0983,1208418,0
1993-02-04,2.1137,2.1214,2.0906,2.0983,2113950,0
1993-02-05,2.0983,2.0983,2.0523,2.0523,1222469,0
1993-02-08,2.0445,2.0676,1.983,1.9907,933635,0
1993-02-09,1.9754,1.9907,1.9522,1.9754,1336441,0
1993-02-10,1.9599,1.9907,1.9599,1.9754,2416834,0
1993-02-11,1.9599,1.9754,1.9599,1.9677,405927,0
1993-02-12,1.9754,1.9754,1.9446,1.9446,1586242,0
1993-02-16,1.8984,1.9369,1.8292,1.8525,3030409,0
1993-02-17,1.8525,1.883,1.8525,1.8754,3019482,0
1993-02-18,1.8677,1.8908,1.8216,1.8677,3447267,0
1993-02-19,1.8754,1.9061,1.8677,1.9061,950810,0
1993-02-22,1.9216,1.9292,1.8908,1.9216,530829,0
1993-02-23,1.9292,1.9292,1.8754,1.8984,477746,0
1993-02-24,1.8984,1.8984,1.883,1.8984,510533,0
1993-02-25,1.9061,1.9522,1.8984,1.9522,1904741,0
1993-02-26,1.9446,1.9985,1.9446,1.9907,1345809,0
1993-03-01,2.0215,2.0676,2.0059,2.0445,997647,0
1993-03-02,2.0291,2.0291,1.9754,1.9907,808733,0
1993-03-03,1.9907,2.0445,1.9907,2.0291,1177194,0
1993-03-04,2.0291,2.0368,2.0059,2.0291,585474,0
1993-03-05,2.0368,2.0368,2.0059,2.0291,635434,0
1993-03-08,2.0445,2.0676,2.0291,2.0598,4846159,0
1993-03-09,2.0676,2.0983,2.0598,2.0983,2220115,0
1993-03-10,2.0828,2.106,2.0828,2.106,765017,0
1993-03-11,2.0906,2.0906,2.0291,2.0445,13754722,0
1993-03-12,2.0523,2.0598,2.0137,2.0598,1861024,0
1993-03-15,2.0598,2.0598,1.983,2.0137,1323950,0
1993-03-16,2.0137,2.0137,1.9677,1.983,3430095,0
1993-03-17,1.983,1.983,1.9522,1.9677,1136599,0
1993-03-18,1.9677,2.0368,1.9677,2.0291,1428556,0
1993-03-19,2.0291,2.0291,1.9985,2.0291,2010906,0
1993-03-22,2.0137,2.0291,1.9985,2.0291,346602,0
1993-03-23,2.0291,2.0368,2.0137,2.0368,2092092,0
1993-03-24,2.0291,2.0445,2.0137,2.0368,3064759,0
1993-03-25,2.0291,2.0368,2.0137,2.0291,360651,0
1993-03-26,2.0137,2.0598,2.0137,2.0291,1811065,0
1993-03-29,2.0368,2.1137,2.0368,2.106,1690848,0
1993-03-30,2.1137,2.1292,2.106,2.1137,705691,0
1993-03-31,2.1214,2.152,2.106,2.152,900849,0
1993-04-01,2.1444,2.1444,2.0983,2.1292,1275551,0
1993-04-02,2.1137,2.1137,2.0828,2.0906,857134,0
1993-04-05,2.0828,2.0983,2.0445,2.0445,2096776,0
1993-04-06,2.0445,2.0598,2.0445,2.0523,532390,0
1993-04-07,2.0445,2.0906,2.0368,2.0676,1384841,0
1993-04-08,2.0676,2.0828,2.0523,2.0828,2740016,0
1993-04-12,2.0906,2.1752,2.0906,2.1367,1589366,0
1993-04-13,2.1367,2.2443,2.1367,2.1983,2680688,0
1993-04-14,2.1905,2.2059,2.1675,2.1752,1768912,0
1993-04-15,2.1752,2.1905,2.1675,2.1905,839960,0
1993-04-16,2.1829,2.1905,2.1597,2.1597,793122,0
1993-04-19,2.1752,2.1905,2.1367,2.1367,1359861,0
1993-04-20,2.1597,2.1752,2.1444,2.1675,1369227,0
1993-04-21,2.1752,2.1829,2.1675,2.1752,1291164,0
1993-04-22,2.1675,2.1752,2.106,2.106,1561262,0
1993-04-23,2.0983,2.106,1.983,1.9985,1366106,0
1993-04-26,2.0137,2.0137,1.9522,1.9677,1224028,0
1993-04-27,1.9522,1.9677,1.9369,1.9522,1263061,0
1993-04-28,1.9677,1.9677,1.9522,1.9677,469940,0
1993-04-29,1.9677,1.9677,1.9369,1.9369,627628,0
1993-04-30,1.9369,1.9522,1.9369,1.9369,1077271,0
1993-05-03,1.9369,1.983,1.9369,1.9677,1010135,0
1993-05-04,1.983,1.9985,1.9677,1.983,482431,0
1993-05-05,1.983,2.0137,1.983,1.9985,907093,0
1993-05-06,1.9985,1.9985,1.9677,1.983,1077271,0
1993-05-07,1.9985,2.0291,1.983,2.0291,1344247,0
1993-05-10,2.0291,2.0291,1.9985,1.9985,1244327,0
1993-05-11,1.983,1.9985,1.9677,1.9677,315375,0
1993-05-12,1.9677,1.983,1.9522,1.9522,616698,0
1993-05-13,1.9522,1.9677,1.9216,1.9522,466817,0
1993-05-14,1.9522,1.9522,1.8754,1.8754,330988,0
1993-05-17,1.8601,1.8601,1.8292,1.8292,1111619,0
1993-05-18,1.8446,1.8446,1.714,1.7754,1462904,0
1993-05-19,1.7754,1.8446,1.7601,1.8292,2886772,0
1993-05-20,1.8062,1.8292,1.8062,1.8062,3159994,0
1993-05-21,1.8062,1.8062,1.7754,1.7908,1272430,0
1993-05-24,1.7908,1.7908,1.7448,1.7754,807173,0
1993-05-25,1.7601,1.8062,1.7601,1.7908,2327842,0
1993-05-26,1.7601,1.7754,1.6986,1.7448,2206064,0
1993-05-27,1.7448,1.8062,1.7448,1.7908,1698654,0
1993-05-28,1.8062,1.8601,1.8062,1.8601,1882883,0
1993-06-01,1.8601,1.8908,1.8601,1.8908,3366081,0
1993-06-02,1.8908,1.9061,1.8601,1.8601,1253694,0
1993-06-03,1.8601,1.8908,1.8601,1.8908,1291164,0
1993-06-04,1.8754,1.8908,1.8601,1.8601,1063219,0
1993-06-07,1.8601,1.8601,1.8062,1.814,722865,0
1993-06-08,1.814,1.814,1.7754,1.7832,794681,0
1993-06-09,1.7754,1.8216,1.7754,1.814,563616,0
1993-06-10,1.8062,1.814,1.7524,1.7524,833713,0
1993-06-11,1.7754,1.7832,1.7216,1.7295,952370,0
1993-06-14,1.737,1.7448,1.7063,1.7216,3428533,0
1993-06-15,1.7295,1.7986,1.7295,1.7754,1430116,0
1993-06-16,1.7679,1.8754,1.7601,1.8754,11661069,0
1993-06-17,1.8754,1.883,1.8677,1.8677,1002332,0
1993-06-18,1.8446,1.8525,1.837,1.837,1183438,0
1993-06-21,1.837,1.9061,1.837,1.8908,1575313,0
1993-06-22,1.9061,1.9292,1.8984,1.9292,1369227,0
1993-06-23,1.9216,1.9216,1.8908,1.914,2062426,0
1993-06-24,1.9216,1.9216,1.8984,1.914,2847744,0
1993-06-25,1.9216,1.9677,1.9216,1.9677,1075708,0
1993-06-28,1.9677,2.0059,1.9522,1.9677,1856341,0
1993-06-29,1.9754,2.0215,1.9677,2.0059,1103813,0
1993-06-30,1.9985,2.0598,1.9677,2.0291,582350,0
1993-07-01,2.0291,2.0291,1.9907,2.0059,1164702,0
1993-07-02,1.9754,2.0137,1.9677,1.9754,1807941,0
1993-07-06,1.9677,2.0059,1.9677,1.9754,918024,0
1993-07-07,1.9754,2.0368,1.9677,2.0368,2129561,0
1993-07-08,2.0445,2.0676,2.0291,2.0368,2961715,0
1993-07-09,2.0291,2.0445,1.9985,2.0137,985156,0
1993-07-12,2.0137,2.0291,1.9907,2.0137,265415,0
1993-07-13,2.0059,2.0445,1.9985,2.0445,591719,0
1993-07-14,2.0368,2.0445,2.0215,2.0368,224822,0
1993-07-15,2.2443,2.3135,2.1597,2.3135,9022536,0
1993-07-16,2.3135,2.3135,2.1983,2.2443,2696301,0
1993-07-19,2.2289,2.2443,2.2289,2.2443,1408259,0
1993-07-20,2.2443,2.3675,2.2289,2.3366,2162349,0
1993-07-21,2.3519,2.398,2.3366,2.3519,1225591,0
1993-07-22,2.3366,2.3519,2.2906,2.3058,1331756,0
1993-07-23,2.2906,2.2981,2.2906,2.2906,51773024,0
1993-07-26,2.2981,2.3519,2.2981,2.3211,8251274,0
1993-07-27,2.3211,2.4213,2.3135,2.4213,4871140,0
1993-07-28,2.4213,2.5134,2.3827,2.4213,3478492,0
1993-07-29,2.4213,2.4365,2.4058,2.4213,2387170,0
1993-07-30,2.4213,2.4365,2.3827,2.398,199842,0
1993-08-02,2.4058,2.4213,2.398,2.398,1811065,0
1993-08-03,2.4058,2.4213,2.398,2.398,2825885,0
1993-08-04,2.398,2.398,2.3675,2.3827,3277090,0
1993-08-05,2.3827,2.398,2.3827,2.398,4101435,0
1993-08-06,2.398,2.4213,2.3827,2.398,2576082,0
1993-08-09,2.398,2.4213,2.3827,2.4058,2847744,0
1993-08-10,2.4213,2.4365,2.3827,2.4058,1362982,0
1993-08-11,2.4058,2.4213,2.3827,2.398,2273198,0
1993-08-12,2.398,2.398,2.3827,2.398,1017943,0
1993-08-13,2.3827,2.4058,2.3675,2.4058,482431,0
1993-08-16,2.398,2.4058,2.3827,2.398,1000770,0
1993-08-17,2.3827,2.3827,2.3675,2.3827,2471479,0
1993-08-18,2.3675,2.398,2.3675,2.3675,994524,0
1993-08-19,2.3675,2.3827,2.3675,2.3675,918024,0
1993-08-20,2.3675,2.3675,2.3519,2.3519,1311460,0
1993-08-23,2.3519,2.3675,2.3519,2.3519,1942212,0
1993-08-24,2.3519,2.3519,2.3289,2.3519,1345809,0
1993-08-25,2.3519,2.3827,2.3519,2.3519,1297409,0
1993-08-26,2.3519,2.3827,2.3519,2.3675,1202172,0
1993-08-27,2.3675,2.3827,2.3675,2.3827,463696,0
1993-08-30,2.3827,2.3827,2.3211,2.3211,1122548,0
1993-08-31,2.3289,2.3675,2.2672,2.2751,3901594,0
1993-09-01,2.2829,2.3366,2.2829,2.3058,685395,0
1993-09-02,2.3058,2.3289,2.2906,2.3058,683833,0
1993-09-03,2.3135,2.398,2.3135,2.3749,997647,0
1993-09-07,2.3749,2.4287,2.3519,2.3597,1790767,0
1993-09-08,2.3597,2.3597,2.2981,2.3135,2329402,0
1993-09-09,2.3366,2.3366,2.3135,2.3289,3253671,0
1993-09-10,2.3366,2.3827,2.3366,2.3597,2996063,0
1993-09-13,2.3597,2.4213,2.3597,2.398,1665868,0
1993-09-14,2.3902,2.4213,2.3749,2.4135,996087,0
1993-09-15,2.398,2.521,2.3902,2.5134,3970289,0
1993-09-16,2.5134,2.5441,2.5134,2.521,910216,0
1993-09-17,2.5057,2.621,2.5057,2.621,1929722,0
1993-09-20,2.621,2.7439,2.621,2.6671,2223238,0
1993-09-21,2.6671,2.6671,2.5288,2.5671,2042132,0
1993-09-22,2.5671,2.6055,2.5594,2.6055,3597148,0
1993-09-23,2.6055,2.6363,2.5749,2.5827,2026520,0
1993-09-24,2.5827,2.6132,2.5749,2.6132,718180,0
1993-09-27,2.6055,2.6363,2.5671,2.6132,1177194,0
1993-09-28,2.6055,2.6132,2.5902,2.5978,694761,0
1993-09-29,2.5978,2.5978,2.5749,2.5749,644802,0
1993-09-30,2.5749,2.5902,2.5749,2.5749,1489445,0
1993-10-01,2.5749,2.5902,2.5749,2.5827,334111,0
1993-10-04,2.5827,2.5978,2.521,2.5365,711936,0
1993-10-05,2.5365,2.5517,2.5134,2.5365,1569069,0
1993-10-06,2.5365,2.5594,2.5365,2.5517,1433240,0
1993-10-07,2.5517,2.6287,2.5517,2.6132,1625275,0
1993-10-08,2.6132,2.6824,2.6132,2.6824,1161581,0
1993-10-11,2.6824,2.6901,2.6595,2.6747,1403575,0
1993-10-12,2.6747,2.7132,2.6747,2.6824,1697092,0
1993-10-13,2.6824,2.6824,2.6517,2.6671,1099129,0
1993-10-14,2.6671,2.6824,2.6595,2.6595,1823553,0
1993-10-15,2.6671,2.6824,2.6595,2.6747,1253694,0
1993-10-18,2.6747,2.6824,2.6363,2.6747,972668,0
1993-10-19,2.7362,2.867,2.7362,2.7746,4252879,0
1993-10-20,2.7594,2.7594,2.6747,2.6824,2156103,0
1993-10-21,2.6671,2.6671,2.6363,2.644,1341124,0
1993-10-22,2.644,2.6517,2.5827,2.5827,1046047,0
1993-10-25,2.5749,2.6595,2.5594,2.6595,3559679,0
1993-10-26,2.6595,2.6671,2.6517,2.6671,9016291,0
1993-10-27,2.6671,2.7056,2.6671,2.6671,4557325,0
1993-10-28,2.6824,2.7516,2.6824,2.7516,3430095,0
1993-10-29,2.7439,2.8362,2.7439,2.8362,4819618,0
1993-11-01,2.8362,2.8515,2.8285,2.8285,3856318,0
1993-11-02,2.8131,2.8131,2.7208,2.7286,2366874,0
1993-11-03,2.7286,2.7286,2.621,2.644,3853196,0
1993-11-04,2.6595,2.6671,2.5671,2.6287,4257564,0
1993-11-05,2.6287,2.644,2.5671,2.5978,2733771,0
1993-11-08,2.621,2.6287,2.5978,2.621,985156,0
1993-11-09,2.6517,2.6977,2.6517,2.6977,1064780,0
1993-11-10,2.6977,2.6977,2.6287,2.6363,3887543,0
1993-11-11,2.6363,2.6517,2.6287,2.6287,2590135,0
1993-11-12,2.6287,2.6595,2.621,2.6287,2259148,0
1993-11-15,2.621,2.644,2.621,2.644,2822764,0
1993-11-16,2.6363,2.6363,2.5749,2.5827,3909402,0
1993-11-17,2.6055,2.6055,2.5365,2.5517,1853218,0
1993-11-18,2.5441,2.5441,2.5134,2.5365,2026520,0
1993-11-19,2.5365,2.5365,2.4826,2.5057,1965630,0
1993-11-22,2.5057,2.5057,2.4135,2.444,2198258,0
1993-11-23,2.444,2.498,2.444,2.498,1141282,0
1993-11-24,2.4903,2.4903,2.4672,2.4903,1080393,0
1993-11-26,2.4826,2.4903,2.4826,2.4826,288835,0
1993-11-29,2.4903,2.4903,2.475,2.475,2487092,0
1993-11-30,2.4672,2.475,2.444,2.444,1767349,0
1993-12-01,2.475,2.4826,2.4365,2.475,1472270,0
1993-12-02,2.475,2.475,2.444,2.4518,257607,0
1993-12-03,2.4518,2.4672,2.4365,2.4672,939880,0
1993-12-06,2.4672,2.5134,2.4596,2.498,2110827,0
1993-12-07,2.4826,2.5441,2.4826,2.5441,3261477,0
1993-12-08,2.5441,2.5749,2.5441,2.5441,1553458,0
1993-12-09,2.5441,2.5749,2.5441,2.5594,791561,0
1993-12-10,2.5594,2.5594,2.498,2.5134,1441044,0
1993-12-13,2.4903,2.4903,2.4596,2.475,3406673,0
1993-12-14,2.4596,2.4596,2.4518,2.4518,583912,0
1993-12-15,2.4596,2.4672,2.4287,2.4287,1064780,0
1993-12-16,2.444,2.475,2.4287,2.4672,1797013,0
1993-12-17,2.4672,2.4903,2.4518,2.4672,1219346,0
1993-12-20,2.4596,2.4672,2.4365,2.444,476186,0
1993-12-21,2.4365,2.4365,2.4058,2.4135,1608099,0
1993-12-22,2.4135,2.4213,2.3827,2.4213,925828,0
1993-12-23,2.4213,2.444,2.4058,2.4213,1475393,0
1993-12-27,2.4135,2.4213,2.398,2.4058,961738,0
1993-12-28,2.3902,2.4213,2.3902,2.4135,1873513,0
1993-12-29,2.4213,2.4596,2.4213,2.4518,1953139,0
1993-12-30,2.4596,2.475,2.4365,2.475,468380,0
1993-12-31,2.4596,2.5134,2.4365,2.5134,1639325,0
1994-01-03,2.5134,2.5134,2.4518,2.4596,975789,0
1994-01-04,2.4672,2.475,2.4058,2.4058,1645572,0
1994-01-05,2.4213,2.4287,2.3827,2.3827,2740016,0
1994-01-06,2.3827,2.3827,2.2906,2.3135,10257493,0
1994-01-07,2.3211,2.3289,2.2981,2.3058,1647131,0
1994-01-10,2.3058,2.3519,2.2981,2.3519,2074919,0
1994-01-11,2.3366,2.3366,2.2829,2.2981,4958569,0
1994-01-12,2.2981,2.3058,2.2597,2.2751,3812603,0
1994-01-13,2.2829,2.2906,2.2521,2.2672,5106889,0
1994-01-14,2.2672,2.2751,2.2597,2.2672,4174816,0
1994-01-17,2.2672,2.2672,2.2289,2.2289,3444146,0
1994-01-18,2.2289,2.2829,2.2059,2.2521,9623622,0
1994-01-19,2.2597,2.2672,2.2289,2.2367,1042922,0
1994-01-20,2.2367,2.2367,2.2059,2.2289,2206064,0
1994-01-21,2.2214,2.2367,2.2136,2.2136,2196697,0
1994-01-24,2.2136,2.2521,2.2136,2.2367,1444168,0
1994-01-25,2.2214,2.2289,2.1905,2.1905,1250570,0
1994-01-26,2.1905,2.1983,2.1752,2.1905,4324697,0
1994-01-27,2.1444,2.1444,1.9907,1.9985,27231540,0
1994-01-28,1.9985,2.106,1.9985,2.106,20650819,0
1994-01-31,2.1214,2.1675,2.1214,2.1367,12758636,0
1994-02-01,2.1367,2.1444,2.1137,2.1367,10892927,0
1994-02-02,2.1444,2.1829,2.1444,2.1597,7242695,0
1994-02-03,2.1675,2.1905,2.152,2.1675,4924221,0
1994-02-04,2.152,2.1597,2.1137,2.1214,2774364,0
1994-02-07,2.1214,2.152,2.1137,2.1444,4721257,0
1994-02-08,2.152,2.1597,2.1444,2.1597,4811811,0
1994-02-09,2.1597,2.1905,2.1597,2.1752,5842244,0
1994-02-10,2.1752,2.2289,2.1752,2.2059,7542459,0
1994-02-11,2.2059,2.2059,2.1597,2.1675,4329381,0
1994-02-14,2.1752,2.2214,2.1752,2.2059,2462112,0
1994-02-15,2.2214,2.2521,2.2214,2.2289,2897704,0
1994-02-16,2.2289,2.2367,2.2136,2.2214,3038217,0
1994-02-17,2.2136,2.2289,2.152,2.152,1487884,0
1994-02-18,2.1367,2.1752,2.1214,2.1675,5946849,0
1994-02-22,2.1675,2.1752,2.152,2.152,3534697,0
1994-02-23,2.152,2.1752,2.152,2.1752,3294265,0
1994-02-24,2.1675,2.1675,2.1444,2.152,651047,0
1994-02-25,2.1444,2.1444,2.1137,2.1214,872748,0
1994-02-28,2.1367,2.1367,2.0983,2.0983,6455819,0
1994-03-01,2.0983,2.1137,2.0828,2.106,3149065,0
1994-03-02,2.0906,2.0983,2.0828,2.0983,2429325,0
1994-03-03,2.0906,2.0983,2.0906,2.0983,2202942,0
1994-03-04,2.0906,2.0906,2.0828,2.0906,41979223,0
1994-03-07,2.106,2.1214,2.0906,2.106,2299740,0
1994-03-08,2.106,2.106,2.0828,2.0828,5476909,0
1994-03-09,2.0906,2.106,2.0676,2.0983,4716574,0
1994-03-10,2.0828,2.0983,2.0598,2.0676,9732910,0
1994-03-11,2.0676,2.0754,2.0445,2.0445,1169385,0
1994-03-14,2.0523,2.0523,1.983,1.983,3734540,0
1994-03-15,1.9907,1.9907,1.9754,1.9754,6296570,0
1994-03-16,1.983,1.983,1.9677,1.9677,1405138,0
1994-03-17,1.983,1.983,1.9446,1.9677,2702545,0
1994-03-18,1.983,1.983,1.914,1.9292,3472248,0
1994-03-21,1.914,1.9216,1.8984,1.9061,6518272,0
1994-03-22,1.9216,1.983,1.9216,1.9754,3912522,0
1994-03-23,1.983,1.9985,1.9446,1.9446,2619798,0
1994-03-24,1.9522,1.9599,1.8908,1.8984,4313769,0
1994-03-25,1.9292,1.9522,1.914,1.9216,3865687,0
1994-03-28,1.914,1.9216,1.8754,1.8908,2910194,0
1994-03-29,1.883,1.8984,1.8292,1.8601,3002307,0
1994-03-30,1.8446,1.8601,1.8062,1.814,2568276,0
1994-03-31,1.8216,1.8216,1.7295,1.814,1693970,0
1994-04-04,1.7832,1.814,1.7754,1.8062,838397,0
1994-04-05,1.8984,1.8984,1.7986,1.8062,4468334,0
1994-04-06,1.8216,1.8216,1.7908,1.814,4237265,0
1994-04-07,1.8216,1.8525,1.814,1.8525,2173277,0
1994-04-08,1.9446,1.9446,1.8908,1.9061,1750176,0
1994-04-11,1.914,1.9599,1.9061,1.9369,1842291,0
1994-04-12,1.9599,1.9599,1.9216,1.9446,835274,0
1994-04-13,1.9446,1.9446,1.914,1.914,2432447,0
1994-04-14,1.9216,1.9292,1.914,1.9292,668220,0
1994-04-15,1.9369,1.9369,1.9061,1.9216,1414504,0
1994-04-18,1.9292,1.9446,1.9292,1.9369,1328634,0
1994-04-19,1.9677,2.0291,1.9677,2.0059,5286434,0
1994-04-20,2.0059,2.0215,2.0059,2.0215,2917999,0
1994-04-21,2.0215,2.0523,2.0215,2.0445,1038239,0
1994-04-22,2.0523,2.0906,2.0523,2.0754,4110804,0
1994-04-25,2.0906,2.0983,2.0445,2.0523,1161581,0
1994-04-26,2.0598,2.0598,2.0137,2.0137,546442,0
1994-04-28,2.0291,2.0291,1.983,1.9907,3289581,0
1994-04-29,1.9907,1.9907,1.9677,1.983,1075708,0
1994-05-02,1.983,1.983,1.9754,1.9754,3867247,0
1994-05-03,1.9754,1.9907,1.9677,1.9754,3434777,0
1994-05-04,1.9677,1.983,1.9599,1.9599,743161,0
1994-05-05,1.9599,1.9907,1.9599,1.9754,955492,0
1994-05-06,1.9677,1.9677,1.9522,1.9522,1086639,0
1994-05-09,1.9522,1.9522,1.914,1.914,3311438,0
1994-05-10,1.9369,1.9599,1.9292,1.9522,3704876,0
1994-05-11,1.9522,1.9677,1.9292,1.9292,2444935,0
1994-05-12,1.9446,1.9754,1.9446,1.9522,1892250,0
1994-05-13,1.9599,1.9599,1.9369,1.9446,3611200,0
1994-05-16,1.9522,1.9677,1.9369,1.9522,1734563,0
1994-05-17,1.9599,1.9985,1.9599,1.9985,1219346,0
1994-05-18,2.0137,2.0828,2.0137,2.0828,2732209,0
1994-05-19,2.0828,2.0828,2.0215,2.0215,1373911,0
1994-05-20,2.0215,2.0368,2.0137,2.0215,343477,0
1994-05-23,2.0215,2.0291,2.0059,2.0059,2307547,0
1994-05-24,2.0215,2.0368,2.0215,2.0215,612017,0
1994-05-25,2.0215,2.0445,2.0215,2.0368,362212,0
1994-05-26,2.0523,2.0676,2.0445,2.0676,910216,0
1994-05-27,2.0676,2.0906,2.0676,2.0906,3467563,0
1994-05-31,2.0906,2.1292,2.0676,2.1137,2349699,0
1994-06-01,2.1214,2.1214,2.106,2.1137,590157,0
1994-06-02,2.1214,2.1675,2.1214,2.1675,1615906,0
1994-06-03,2.1597,2.1675,2.1444,2.1444,2835253,0
1994-06-06,2.1597,2.1983,2.1597,2.1905,1113181,0
1994-06-07,2.1983,2.2214,2.1983,2.2136,1272430,0
1994-06-08,2.2059,2.2136,2.1367,2.1444,373141,0
1994-06-09,2.1444,2.1752,2.1367,2.1752,632312,0
1994-06-10,2.1752,2.1905,2.1675,2.1829,2277881,0
1994-06-13,2.1829,2.1983,2.1829,2.1905,501165,0
1994-06-14,2.2214,2.2214,2.152,2.152,2248218,0
1994-06-15,2.1597,2.1597,2.1292,2.1292,772826,0
1994-06-16,2.1292,2.1444,2.1292,2.1444,487114,0
1994-06-17,2.152,2.152,2.1444,2.1444,905532,0
1994-06-20,2.1444,2.1444,2.0828,2.0828,644802,0
1994-06-21,2.106,2.106,2.0828,2.0983,1850097,0
1994-06-22,2.0983,2.1137,2.0828,2.106,1481639,0
1994-06-23,2.0983,2.106,2.0983,2.0983,513655,0
1994-06-24,2.106,2.1137,2.0676,2.0676,345039,0
1994-06-27,2.0676,2.0828,2.0676,2.0828,893041,0
1994-06-28,2.0828,2.1367,2.0828,2.1292,1353613,0
1994-06-29,2.1292,2.1367,2.1214,2.1214,966421,0
1994-06-30,2.152,2.1597,2.0676,2.0676,905532,0
1994-07-01,2.0676,2.1214,2.0676,2.1137,4182624,0
1994-07-05,2.1137,2.1292,2.106,2.1214,886797,0
1994-07-06,2.1137,2.1367,2.1137,2.1214,3790745,0
1994-07-07,2.1137,2.1292,2.1137,2.1292,2944541,0
1994-07-08,2.1292,2.1292,2.1137,2.1137,60889,0
1994-07-11,2.1214,2.1214,2.0828,2.0983,370020,0
1994-07-12,2.0983,2.1444,2.0983,2.1444,569861,0
1994-07-13,2.1367,2.1675,2.1292,2.1675,1414504,0
1994-07-14,2.1675,2.2059,2.1675,2.1983,1355176,0
1994-07-15,2.1829,2.2214,2.1829,2.2214,1049168,0
1994-07-18,2.2214,2.2367,2.2136,2.2367,168615,0
1994-07-19,2.2672,2.2906,2.2443,2.2906,2551104,0
1994-07-20,2.2829,2.2981,2.2751,2.2829,4640072,0
1994-07-21,2.2751,2.2751,2.2597,2.2751,691640,0
1994-07-22,2.2597,2.2751,2.2521,2.2751,1033557,0
1994-07-25,2.2829,2.3058,2.2829,2.2981,530829,0
1994-07-26,2.2981,2.3289,2.2981,2.3135,1238080,0
1994-07-27,2.3058,2.3675,2.3058,2.3519,1597172,0
1994-07-28,2.3519,2.398,2.3519,2.398,1979680,0
1994-07-29,2.3902,2.4213,2.3902,2.4135,651047,0
1994-08-01,2.4213,2.4213,2.3597,2.3675,1044486,0
1994-08-02,2.3749,2.3827,2.3597,2.3675,1617468,0
1994-08-03,2.3519,2.3519,2.3135,2.3366,1511302,0
1994-08-04,2.3289,2.3597,2.3211,2.3366,771264,0
1994-08-05,2.3366,2.3366,2.2981,2.3289,587036,0
1994-08-08,2.3289,2.3366,2.3135,2.3366,277904,0
1994-08-09,2.3519,2.3675,2.3519,2.3597,2633850,0
1994-08-10,2.3519,2.3902,2.3519,2.3827,605769,0
1994-08-11,2.3827,2.3827,2.3135,2.3289,824347,0
1994-08-12,2.3289,2.3519,2.3211,2.3366,658852,0
1994-08-15,2.3519,2.3519,2.2981,2.3135,516777,0
1994-08-16,2.2981,2.3058,2.2829,2.2906,665099,0
1994-08-17,2.2906,2.3058,2.2906,2.3058,490235,0
1994-08-18,2.3058,2.3135,2.2906,2.2906,446520,0
1994-08-19,2.2829,2.2906,2.2672,2.2829,257607,0
1994-08-22,2.2906,2.3519,2.2906,2.3519,3450389,0
1994-08-23,2.3366,2.3675,2.3289,2.3597,857134,0
1994-08-24,2.3675,2.3749,2.3443,2.3675,1628396,0
1994-08-25,2.3749,2.3749,2.3366,2.3366,649484,0
1994-08-26,2.3443,2.3675,2.3443,2.3519,343477,0
1994-08-29,2.3519,2.3749,2.3519,2.3519,165495,0
1994-08-30,2.3597,2.3827,2.3443,2.3749,722865,0
1994-08-31,2.3675,2.3902,2.3519,2.3519,1071025,0
1994-09-01,2.3519,2.3519,2.3058,2.3289,1066343,0
1994-09-02,2.3366,2.3366,2.3058,2.3058,569861,0
1994-09-06,2.3058,2.3058,2.2906,2.2906,797805,0
1994-09-07,2.2906,2.3058,2.2521,2.2521,957055,0
1994-09-08,2.2597,2.2672,2.2521,2.2597,415296,0
1994-09-09,2.2597,2.2672,2.2521,2.2597,249803,0
1994-09-12,2.2521,2.2751,2.2521,2.2672,348161,0
1994-09-13,2.2597,2.2906,2.2597,2.2906,1553458,0
1994-09-14,2.2751,2.2906,2.2751,2.2906,5570585,0
1994-09-15,2.3058,2.3519,2.3058,2.3519,1270866,0
1994-09-16,2.3519,2.3519,2.2906,2.2906,1172510,0
1994-09-19,2.2906,2.2906,2.2597,2.2672,483990,0
1994-09-20,2.2672,2.2672,2.2521,2.2521,1647131,0
1994-09-21,2.2521,2.2521,2.2059,2.2136,1956263,0
1994-09-22,2.2136,2.2214,2.2136,2.2136,1422310,0
1994-09-23,2.2214,2.2367,2.2136,2.2214,690079,0
1994-09-26,2.2136,2.2214,2.2059,2.2136,2168592,0
1994-09-27,2.2059,2.2136,2.2059,2.2136,688515,0
1994-09-28,2.2136,2.2214,2.2059,2.2214,1982804,0
1994-09-29,2.2214,2.2214,2.1597,2.1597,4519855,0
1994-09-30,2.1597,2.2214,2.1597,2.2214,418418,0
1994-10-03,2.2136,2.2367,2.2136,2.2367,287272,0
1994-10-04,2.2367,2.2367,2.1829,2.1829,1091323,0
1994-10-05,2.1829,2.1829,2.1752,2.1752,1259938,0
1994-10-06,2.1752,2.1829,2.152,2.1597,382509,0
1994-10-07,2.1597,2.1752,2.152,2.1752,362212,0
1994-10-10,2.1752,2.1829,2.152,2.152,661976,0
1994-10-11,2.1675,2.1905,2.1675,2.1829,847764,0
1994-10-12,2.1829,2.1905,2.1675,2.1675,903971,0
1994-10-13,2.1752,2.1829,2.1444,2.1444,704129,0
1994-10-14,2.152,2.2443,2.152,2.2214,8085779,0
1994-10-17,2.2136,2.2136,2.1983,2.1983,1194365,0
1994-10-18,2.2136,2.2367,2.2059,2.2367,1131916,0
1994-10-19,2.2367,2.2443,2.2136,2.2443,1074150,0
1994-10-20,2.2443,2.2597,2.2443,2.2521,1422310,0
1994-10-21,2.2597,2.2597,2.2521,2.2521,1086639,0
1994-10-24,2.2597,2.2597,2.2521,2.2521,1172510,0
1994-10-25,2.2521,2.2672,2.2443,2.2597,198279,0
1994-10-26,2.2597,2.3366,2.2597,2.3366,1280234,0
1994-10-27,2.3211,2.3675,2.3211,2.3519,593280,0
1994-10-28,2.3519,2.3675,2.3519,2.3675,2532367,0
1994-10-31,2.3675,2.398,2.3675,2.3675,852450,0
1994-11-01,2.3675,2.3827,2.3366,2.3366,1166261,0
1994-11-02,2.3366,2.3366,2.2906,2.3058,2032762,0
1994-11-03,2.3058,2.3211,2.3058,2.3058,1898496,0
1994-11-04,2.3058,2.3366,2.3058,2.3211,1990609,0
1994-11-07,2.3211,2.3519,2.3211,2.3211,499604,0
1994-11-08,2.3366,2.3519,2.3366,2.3519,304446,0
1994-11-09,2.3519,2.3675,2.3366,2.3366,270097,0
1994-11-10,2.3366,2.3366,2.2906,2.3058,402807,0
1994-11-11,2.2906,2.2906,2.2597,2.2906,533951,0
1994-11-14,2.2906,2.3211,2.2906,2.3058,281028,0
1994-11-15,2.3211,2.3675,2.3058,2.3058,875869,0
1994-11-16,2.3058,2.3058,2.2906,2.2906,293519,0
1994-11-17,2.2906,2.2906,2.2672,2.2751,1306777,0
1994-11-18,2.2751,2.2906,2.2672,2.2751,307570,0
1994-11-21,2.2906,2.2906,2.2214,2.2214,1166261,0
1994-11-22,2.2059,2.2059,2.152,2.152,1480076,0
1994-11-23,2.1675,2.1675,2.0906,2.0983,4888312,0
1994-11-25,2.0983,2.152,2.0983,2.152,1501934,0
1994-11-28,2.152,2.152,2.1367,2.1444,905532,0
1994-11-29,2.1444,2.1444,2.0906,2.0906,1495690,0
1994-11-30,2.0983,2.1137,2.0754,2.0754,727549,0
1994-12-01,2.106,2.106,2.0754,2.0828,889920,0
1994-12-02,2.0906,2.0983,2.0828,2.0906,2071796,0
1994-12-05,2.0983,2.1137,2.0828,2.0983,1306777,0
1994-12-06,2.0828,2.0828,2.0676,2.0828,3217760,0
1994-12-07,2.0828,2.0828,2.0676,2.0676,2277881,0
1994-12-08,2.0676,2.0676,2.0368,2.0445,607332,0
1994-12-09,2.0368,2.0368,2.0137,2.0137,896165,0
1994-12-12,2.0137,2.0368,2.0137,2.0291,1030433,0
1994-12-13,2.0368,2.0983,2.0368,2.0828,248241,0
1994-12-14,2.0983,2.1597,2.0983,2.1597,1252131,0
1994-12-15,2.1597,2.2214,2.1444,2.2136,1637766,0
1994-12-16,2.1905,2.2059,2.1829,2.1829,1005452,0
1994-12-19,2.1829,2.2136,2.1752,2.1752,813418,0
1994-12-20,2.1829,2.1983,2.1597,2.1905,877429,0
1994-12-21,2.1752,2.2906,2.1752,2.2672,1890690,0
1994-12-22,2.2597,2.3058,2.2443,2.2443,1186559,0
1994-12-23,2.2521,2.2521,2.2367,2.2443,323181,0
1994-12-27,2.2443,2.2521,2.2367,2.2443,738477,0
1994-12-28,2.2443,2.2521,2.2289,2.2443,284148,0
1994-12-29,2.2367,2.2367,2.2136,2.2136,699445,0
1994-12-30,2.2367,2.2829,2.1905,2.1905,1278675,0
1995-01-03,2.1905,2.2059,2.1829,2.1829,668220,0
1995-01-04,2.1905,2.1905,2.1752,2.1905,2190452,0
1995-01-05,2.1905,2.1983,2.1752,2.1905,1831361,0
1995-01-06,2.1983,2.2521,2.1983,2.2521,568300,0
1995-01-09,2.2521,2.2981,2.2521,2.2829,1523792,0
1995-01-10,2.2906,2.3058,2.2829,2.2829,691640,0
1995-01-11,2.2829,2.2906,2.2443,2.2443,1186559,0
1995-01-12,2.2443,2.2443,2.2136,2.2214,1261501,0
1995-01-13,2.2289,2.3135,2.2214,2.3135,1320828,0
1995-01-16,2.3058,2.3443,2.2751,2.3443,626067,0
1995-01-17,2.3443,2.398,2.3443,2.398,2209186,0
1995-01-18,2.3902,2.4135,2.3675,2.398,1619030,0
1995-01-19,2.3902,2.3902,2.3519,2.3519,277904,0
1995-01-20,2.3597,2.3749,2.3211,2.3675,641679,0
1995-01-23,2.3443,2.3675,2.3135,2.3597,618260,0
1995-01-24,2.3597,2.3749,2.3366,2.3443,580790,0
1995-01-25,2.3289,2.3289,2.2981,2.2981,846205,0
1995-01-26,2.3058,2.3135,2.2906,2.2981,465256,0
1995-01-27,2.3135,2.4135,2.3135,2.398,4677540,0
1995-01-30,2.4135,2.4365,2.4058,2.4287,1539406,0
1995-01-31,2.4287,2.4596,2.4213,2.4596,2009344,0
1995-02-01,2.4596,2.498,2.4365,2.4672,3124087,0
1995-02-02,2.4672,2.4672,2.4365,2.4518,2276321,0
1995-02-03,2.4518,2.5594,2.444,2.521,4093630,0
1995-02-06,2.5134,2.5441,2.5134,2.5441,1981243,0
1995-02-07,2.5441,2.5441,2.498,2.5057,789997,0
1995-02-08,2.498,2.498,2.4826,2.498,1750176,0
1995-02-09,2.498,2.5057,2.475,2.5057,1066343,0
1995-02-10,2.5057,2.5057,2.4903,2.5057,635434,0
1995-02-13,2.5057,2.5057,2.475,2.4826,512094,0
1995-02-14,2.4826,2.4826,2.4365,2.4365,4761850,0
1995-02-15,2.4365,2.4672,2.4135,2.4672,1909426,0
1995-02-16,2.4596,2.4596,2.4365,2.4518,307570,0
1995-02-17,2.4596,2.4826,2.4365,2.4826,919582,0
1995-02-21,2.4518,2.4518,2.4213,2.4287,3898472,0
1995-02-22,2.4213,2.4287,2.3902,2.4135,416857,0
1995-02-23,2.4213,2.4596,2.4213,2.4596,446520,0
1995-02-24,2.4518,2.4596,2.4365,2.4596,537073,0
1995-02-27,2.4672,2.4672,2.4287,2.444,754089,0
1995-02-28,2.444,2.4518,2.4058,2.4287,1940649,0
1995-03-01,2.4213,2.4365,2.398,2.4058,661976,0
1995-03-02,2.398,2.4213,2.3749,2.398,7211471,0
1995-03-03,2.398,2.4213,2.3827,2.4213,1055413,0
1995-03-06,2.4058,2.4518,2.4058,2.444,1117865,0
1995-03-07,2.444,2.4596,2.4213,2.4596,757212,0
1995-03-08,2.4596,2.4596,2.4213,2.4213,946125,0
1995-03-09,2.4213,2.4213,2.4213,2.4213,341916,0
1995-03-10,2.4213,2.475,2.4213,2.475,1508180,0
1995-03-13,2.4826,2.498,2.475,2.475,722865,0
1995-03-14,2.4903,2.521,2.4826,2.498,2727525,0
1995-03-15,2.498,2.498,2.4596,2.4672,719742,0
1995-03-16,2.4672,2.475,2.4596,2.4672,477746,0
1995-03-17,2.4672,2.4903,2.4596,2.4903,2343454,0
1995-03-20,2.4826,2.498,2.4826,2.4903,1672111,0
1995-03-21,2.4826,2.5057,2.4826,2.4903,2540174,0
1995-03-22,2.5057,2.5057,2.4903,2.4903,621382,0
1995-03-23,2.498,2.5057,2.4903,2.5057,551125,0
1995-03-24,2.5057,2.5288,2.5057,2.5288,374704,0
1995-03-27,2.5288,2.5365,2.4903,2.498,905532,0
1995-03-28,2.5057,2.5441,2.498,2.5441,729110,0
1995-03-29,2.5365,2.621,2.5365,2.621,864940,0
1995-03-30,2.621,2.6363,2.5902,2.6287,1970314,0
1995-03-31,2.621,2.621,2.5441,2.5441,1161581,0
1995-04-03,2.4826,2.5134,2.4826,2.4826,1530037,0
1995-04-04,2.4903,2.521,2.4903,2.521,1537843,0
1995-04-05,2.5288,2.5288,2.475,2.5057,1071025,0
1995-04-06,2.4903,2.498,2.4826,2.4903,421540,0
1995-04-07,2.4826,2.5057,2.475,2.4903,1476954,0
1995-04-10,2.4903,2.4903,2.475,2.475,1305216,0
1995-04-11,2.4826,2.498,2.475,2.498,2810271,0
1995-04-12,2.4903,2.5749,2.4826,2.5749,1514424,0
1995-04-13,2.621,2.621,2.5902,2.5978,1330195,0
1995-04-17,2.6055,2.6055,2.5749,2.5827,796245,0
1995-04-18,2.5827,2.5827,2.5365,2.5517,5042876,0
1995-04-19,2.5288,2.5288,2.475,2.498,1837607,0
1995-04-20,2.4826,2.4826,2.444,2.444,2777485,0
1995-04-21,2.444,2.4518,2.4213,2.4213,1384841,0
1995-04-24,2.4213,2.4365,2.4213,2.4213,2023395,0
1995-04-25,2.4365,2.444,2.4058,2.4058,3551871,0
1995-04-26,2.398,2.398,2.3519,2.3519,1266184,0
1995-04-27,2.3519,2.3675,2.3366,2.3366,3071003,0
1995-04-28,2.3519,2.3675,2.3519,2.3675,2685371,0
1995-05-01,2.3675,2.3675,2.3519,2.3675,2652586,0
1995-05-02,2.3675,2.3675,2.3519,2.3519,1945332,0
1995-05-03,2.3366,2.3827,2.3366,2.3675,1569069,0
1995-05-04,2.3827,2.398,2.3675,2.3675,2580765,0
1995-05-05,2.3675,2.3675,2.3366,2.3519,1676796,0
1995-05-08,2.3519,2.3827,2.3366,2.3519,674464,0
1995-05-09,2.3675,2.4058,2.3675,2.398,1197489,0
1995-05-10,2.4213,2.4365,2.4058,2.4058,1225591,0
1995-05-11,2.398,2.398,2.3827,2.3827,888358,0
1995-05-12,2.3827,2.4058,2.3827,2.398,555810,0
1995-05-15,2.4213,2.4518,2.4058,2.4365,533951,0
1995-05-16,2.4213,2.4672,2.4213,2.4672,432469,0
1995-05-17,2.4826,2.4903,2.4058,2.4058,1943773,0
1995-05-18,2.4058,2.4058,2.3827,2.3827,1096006,0
1995-05-19,2.398,2.398,2.3675,2.3827,2220115,0
1995-05-22,2.3827,2.3827,2.3519,2.3827,1525353,0
1995-05-23,2.3827,2.398,2.3675,2.398,1892250,0
1995-05-24,2.398,2.4213,2.398,2.4213,688515,0
1995-05-25,2.4058,2.4213,2.398,2.398,710375,0
1995-05-26,2.4058,2.4058,2.3827,2.398,488675,0
1995-05-30,2.4058,2.4058,2.3827,2.3827,538635,0
1995-05-31,2.3827,2.398,2.3519,2.3827,565178,0
1995-06-01,2.3827,2.398,2.3675,2.3827,866502,0
1995-06-02,2.3827,2.398,2.3366,2.398,8138861,0
1995-06-05,2.4058,2.444,2.4058,2.444,3604956,0
1995-06-06,2.4518,2.4518,2.4287,2.4518,3180292,0
1995-06-07,2.444,2.444,2.4058,2.4287,961738,0
1995-06-08,2.4213,2.4213,2.3749,2.3749,666658,0
1995-06-09,2.3902,2.3902,2.3289,2.3519,2285688,0
1995-06-12,2.3519,2.3519,2.3366,2.3443,1414504,0
1995-06-13,2.3443,2.3827,2.3366,2.3675,2416834,0
1995-06-14,2.3902,2.398,2.3675,2.3675,916461,0
1995-06-15,2.3749,2.3902,2.3675,2.3749,660414,0
1995-06-16,2.3827,2.4213,2.3827,2.398,1451973,0
1995-06-19,2.3902,2.4135,2.3902,2.4058,1491005,0
1995-06-20,2.3902,2.4287,2.3902,2.4135,1270866,0
1995-06-21,2.4135,2.4518,2.4135,2.444,1681481,0
1995-06-22,2.4518,2.5441,2.4518,2.5441,1589366,0
1995-06-23,2.5288,2.5288,2.4903,2.498,2572961,0
1995-06-26,2.4903,2.498,2.475,2.4826,1083516,0
1995-06-27,2.498,2.498,2.4826,2.498,1491005,0
1995-06-28,2.498,2.498,2.4672,2.4672,2924246,0
1995-06-29,2.4672,2.4672,2.4365,2.444,2571398,0
1995-06-30,2.444,2.444,2.4058,2.4058,568300,0
1995-07-03,2.4135,2.4365,2.4135,2.4365,410611,0
1995-07-05,2.4596,2.4826,2.4596,2.475,6073310,0
1995-07-06,2.475,2.5441,2.475,2.5441,2557348,0
1995-07-07,2.5288,2.5517,2.5288,2.5441,966421,0
1995-07-10,2.5517,2.5594,2.5057,2.521,4191989,0
1995-07-11,2.5288,2.5517,2.5288,2.5517,591719,0
1995-07-12,2.5365,2.5517,2.5365,2.5517,2056183,0
1995-07-13,2.5441,2.5594,2.5441,2.5517,212330,0
1995-07-14,2.5517,2.5517,2.5288,2.5441,680712,0
1995-07-17,2.5365,2.5441,2.5288,2.5441,640119,0
1995-07-18,2.5517,2.5517,2.5057,2.521,1386399,0
1995-07-19,2.5288,2.5365,2.444,2.4518,1987488,0
1995-07-20,2.4518,2.4596,2.4365,2.444,4337187,0
1995-07-21,2.4365,2.4365,2.4058,2.4135,2031203,0
1995-07-24,2.4058,2.4287,2.3902,2.398,1298969,0
1995-07-25,2.398,2.4518,2.3675,2.444,3377011,0
1995-07-26,2.4518,2.4518,2.4213,2.4213,3152189,0
1995-07-27,2.4287,2.444,2.4213,2.4365,4207603,0
1995-07-28,2.4365,2.4518,2.4365,2.4365,727549,0
1995-07-31,2.444,2.444,2.4135,2.4213,1445729,0
1995-08-01,2.4135,2.4213,2.4058,2.4213,1003892,0
1995-08-02,2.4213,2.444,2.4213,2.444,1050729,0
1995-08-03,2.4365,2.444,2.4287,2.4287,729110,0
1995-08-04,2.4287,2.4596,2.4287,2.4596,660414,0
1995-08-07,2.4518,2.4596,2.444,2.4596,415296,0
1995-08-08,2.4518,2.475,2.4518,2.4672,391878,0
1995-08-09,2.475,2.4826,2.4672,2.4826,725987,0
1995-08-10,2.4903,2.521,2.4903,2.5057,3308314,0
1995-08-11,2.5057,2.5057,2.4903,2.5057,1971874,0
1995-08-14,2.5057,2.5134,2.498,2.5134,5106889,0
1995-08-15,2.5134,2.5134,2.5057,2.5057,2552664,0
1995-08-16,2.498,2.521,2.475,2.5134,2113950,0
1995-08-17,2.5057,2.5365,2.5057,2.5365,549564,0
1995-08-18,2.5288,2.5594,2.5288,2.5517,496483,0
1995-08-21,2.5517,2.5749,2.5517,2.5749,747845,0
1995-08-22,2.5594,2.5978,2.5594,2.5902,741600,0
1995-08-23,2.5978,2.5978,2.5749,2.5902,864940,0
1995-08-24,2.5902,2.5978,2.5594,2.5978,1434801,0
1995-08-25,2.6132,2.6824,2.6132,2.6747,2521440,0
1995-08-28,2.6977,2.7516,2.6977,2.7516,4952323,0
1995-08-29,2.7516,2.8054,2.7516,2.8054,3957800,0
1995-08-30,2.8054,2.8362,2.8054,2.8209,4938271,0
1995-08-31,2.8054,2.8054,2.7671,2.7824,1901617,0
1995-09-01,2.7594,2.7902,2.7594,2.7824,2451182,0
1995-09-05,2.7902,2.8439,2.7671,2.8362,949247,0
1995-09-06,2.8362,2.9053,2.8362,2.89,4176377,0
1995-09-07,2.867,2.867,2.8515,2.867,1772032,0
1995-09-08,2.867,2.9208,2.867,2.913,971105,0
1995-09-11,2.913,2.9284,2.8976,2.9053,357527,0
1995-09-12,2.8976,2.936,2.89,2.936,647924,0
1995-09-13,2.9439,2.9591,2.8976,2.8976,877429,0
1995-09-14,2.9053,2.9439,2.89,2.936,980473,0
1995-09-15,2.9439,2.9515,2.936,2.9515,3373887,0
1995-09-18,2.9439,2.9591,2.9439,2.9515,1139721,0
1995-09-19,2.9591,3.013,2.9591,3.013,896165,0
1995-09-20,3.013,3.013,2.9822,3.0053,816541,0
1995-09-21,3.0053,3.0053,2.9822,2.9975,1536282,0
1995-09-22,2.9975,2.9975,2.936,2.9439,577666,0
1995-09-25,2.9439,2.9439,2.913,2.936,3848511,0
1995-09-26,2.936,2.9515,2.9053,2.9053,2068671,0
1995-09-27,2.867,2.867,2.8209,2.8515,3122525,0
1995-09-28,2.8515,2.8515,2.8209,2.8209,2251340,0
1995-09-29,2.8209,2.8209,2.8054,2.8054,2004660,0
1995-10-02,2.8054,2.8209,2.7746,2.7902,818102,0
1995-10-03,2.7902,2.8054,2.7362,2.8054,1275551,0
1995-10-04,2.7902,2.8054,2.7362,2.7439,1100689,0
1995-10-05,2.7439,2.7439,2.6595,2.6824,1434801,0
1995-10-06,2.6824,2.6824,2.6595,2.6824,1633080,0
1995-10-09,2.6824,2.6824,2.6363,2.644,780632,0
1995-10-10,2.6363,2.6517,2.6132,2.6517,2616676,0
1995-10-11,2.6671,2.6824,2.644,2.644,847764,0
1995-10-12,2.644,2.6747,2.6132,2.6671,1579999,0
1995-10-13,2.6671,2.6747,2.6595,2.6595,2257585,0
1995-10-16,2.6747,2.6901,2.6747,2.6901,1867269,0
1995-10-17,2.6977,2.7208,2.6901,2.7056,646362,0
1995-10-18,2.7056,2.7286,2.6747,2.6824,1700214,0
1995-10-19,2.6824,2.6824,2.6287,2.6363,1305216,0
1995-10-20,2.6517,2.7056,2.6055,2.6287,4167009,0
1995-10-23,2.6363,2.6595,2.6363,2.6517,943003,0
1995-10-24,2.6901,2.7056,2.6671,2.6977,2721281,0
1995-10-25,2.7056,2.7208,2.6595,2.6671,2899264,0
1995-10-26,2.6595,2.6595,2.621,2.6287,2059306,0
1995-10-27,2.621,2.6517,2.6055,2.6363,927389,0
1995-10-30,2.644,2.6824,2.6363,2.6363,1046047,0
1995-10-31,2.6287,2.644,2.6055,2.6055,2669758,0
1995-11-01,2.621,2.6517,2.6132,2.6517,3233374,0
1995-11-02,2.6517,2.6517,2.6363,2.6363,1350492,0
1995-11-03,2.644,2.6747,2.6363,2.6595,1295846,0
1995-11-06,2.6671,2.6824,2.6595,2.6824,1651816,0
1995-11-07,2.6824,2.7132,2.6747,2.7132,1915669,0
1995-11-08,2.7132,2.7286,2.6671,2.6977,1302094,0
1995-11-09,2.6824,2.6901,2.6363,2.6517,2535490,0
1995-11-10,2.6517,2.6671,2.6363,2.6671,451204,0
1995-11-13,2.6671,2.6901,2.6595,2.6595,3166241,0
1995-11-14,2.6595,2.6671,2.6287,2.6595,563616,0
1995-11-15,2.6595,2.6671,2.644,2.644,355967,0
1995-11-16,2.644,2.6517,2.6363,2.6517,1071025,0
1995-11-17,2.6517,2.6901,2.644,2.6901,1792329,0
1995-11-20,2.6977,2.7208,2.6977,2.7132,5058489,0
1995-11-21,2.7208,2.7362,2.7056,2.7362,2869600,0
1995-11-22,2.7362,2.7746,2.7362,2.7746,1945332,0
1995-11-24,2.7902,2.7902,2.7671,2.7824,610453,0
1995-11-27,2.7746,2.7746,2.7439,2.7594,814977,0
1995-11-28,2.7594,2.7594,2.7286,2.7439,1714266,0
1995-11-29,2.7594,2.7746,2.7516,2.7671,1476954,0
1995-11-30,2.7746,2.7902,2.7746,2.7902,1612784,0
1995-12-01,2.7902,2.7902,2.7824,2.7902,3046023,0
1995-12-04,2.7902,2.8054,2.7746,2.8054,4326259,0
1995-12-05,2.8054,2.867,2.8054,2.867,5561216,0
1995-12-06,2.867,2.867,2.8209,2.8285,1289602,0
1995-12-07,2.8285,2.8285,2.8054,2.8209,4046794,0
1995-12-08,2.8285,2.8285,2.7977,2.8054,612017,0
1995-12-11,2.8054,2.867,2.7977,2.867,3317684,0
1995-12-12,2.8592,2.89,2.8592,2.8822,2576082,0
1995-12-13,2.8822,2.9208,2.8822,2.913,1759543,0
1995-12-14,2.9284,2.9669,2.9284,2.9439,2466794,0
1995-12-15,2.936,2.936,2.9053,2.9053,1539406,0
1995-12-18,2.913,2.913,2.8515,2.8746,2658829,0
1995-12-19,2.8822,2.9053,2.867,2.9053,2668198,0
1995-12-20,2.913,2.9975,2.913,2.9975,3934381,0
1995-12-21,2.9975,2.9975,2.9515,2.9745,2758751,0
1995-12-22,2.9669,3.0283,2.9669,3.0283,1106935,0
1995-12-26,3.0283,3.0436,3.013,3.0436,829031,0
1995-12-27,3.0746,3.1128,3.0436,3.1051,1676796,0
1995-12-28,3.1051,3.1051,3.0436,3.0746,1795451,0
1995-12-29,3.0975,3.1051,3.0746,3.0746,1480076,0
1996-01-02,3.059,3.1283,3.0436,3.1283,974227,0
1996-01-03,3.1204,3.1437,3.1128,3.1128,1378596,0
1996-01-04,3.1128,3.1283,3.0899,3.0975,3458196,0
1996-01-05,3.0746,3.0746,3.0436,3.0436,3686141,0
1996-01-08,3.0436,3.059,3.0436,3.0436,377824,0
1996-01-09,3.0436,3.059,3.013,3.013,1698654,0
1996-01-10,3.013,3.013,2.9591,2.9669,3604956,0
1996-01-11,2.9822,3.013,2.9591,2.9591,2741576,0
1996-01-12,2.9439,2.9439,2.9284,2.936,1067902,0
1996-01-15,2.936,2.9975,2.936,2.9975,1089762,0
1996-01-16,2.9822,3.013,2.936,3.013,1995294,0
1996-01-17,2.9975,3.0283,2.9822,3.0283,1030433,0
1996-01-18,3.013,3.059,2.9822,3.059,508972,0
1996-01-19,3.059,3.1204,3.059,3.0746,1086639,0
1996-01-22,3.059,3.0899,3.059,3.0746,1286480,0
1996-01-23,3.059,3.059,3.0283,3.0436,1917229,0
1996-01-24,3.0436,3.0746,3.0436,3.0746,2221675,0
1996-01-25,3.0746,3.0975,3.059,3.0746,335672,0
1996-01-26,3.059,3.1051,3.0436,3.0899,357527,0
1996-01-29,3.0899,3.0975,3.059,3.0746,747845,0
1996-01-30,3.0899,3.1437,3.0746,3.1437,875869,0
1996-01-31,3.1437,3.2205,3.1437,3.182,1195927,0
1996-02-01,3.1743,3.1975,3.1283,3.136,910216,0
1996-02-02,3.1283,3.1283,3.0746,3.0746,435593,0
1996-02-05,3.059,3.059,3.0283,3.0436,512094,0
1996-02-06,3.0436,3.1051,3.0283,3.0899,775947,0
1996-02-07,3.0975,3.0975,3.0283,3.0283,1046047,0
1996-02-08,3.0283,3.0436,3.013,3.0283,1428556,0
1996-02-09,3.0436,3.059,3.013,3.013,3103790,0
1996-02-12,3.013,3.013,2.9053,2.9208,4577620,0
1996-02-13,2.8976,2.9745,2.8976,2.9591,5131869,0
1996-02-14,2.9669,2.9822,2.9515,2.9822,864940,0
1996-02-15,2.9745,3.013,2.9669,3.013,615136,0
1996-02-16,3.013,3.013,2.9745,3.013,635434,0
1996-02-20,2.9975,2.9975,2.9439,2.9669,2132684,0
1996-02-21,2.9515,2.9591,2.9208,2.9439,2207625,0
1996-02-22,2.9591,2.9669,2.9439,2.9515,5130307,0
1996-02-23,2.9439,2.9515,2.9284,2.936,1715828,0
1996-02-26,2.936,2.9591,2.936,2.9591,825908,0
1996-02-27,2.9745,2.9822,2.9745,2.9822,969544,0
1996-02-28,2.9822,2.9822,2.9439,2.9515,2282565,0
1996-02-29,2.9515,2.9515,2.89,2.89,1409821,0
1996-03-01,2.8976,2.9208,2.8976,2.913,818102,0
1996-03-04,2.9208,2.9208,2.8746,2.8746,3455074,0
1996-03-05,2.8746,2.8822,2.8362,2.8439,3046023,0
1996-03-06,2.8515,2.9439,2.8515,2.913,2783732,0
1996-03-07,2.8976,2.913,2.8822,2.913,1362982,0
1996-03-08,2.8976,2.8976,2.8285,2.8515,932074,0
1996-03-11,2.8362,2.8515,2.8209,2.8285,1200612,0
1996-03-12,2.8209,2.8285,2.7977,2.8209,1537843,0
1996-03-13,2.8209,2.8515,2.8209,2.8362,1239642,0
1996-03-14,2.8515,2.867,2.8515,2.8515,819662,0
1996-03-15,2.8285,2.8362,2.7977,2.8054,1875077,0
1996-03-18,2.8131,2.8209,2.7977,2.8054,1840728,0
1996-03-19,2.7977,2.8054,2.7362,2.7824,4830547,0
1996-03-20,2.7902,2.8515,2.7902,2.8285,1978120,0
1996-03-21,2.8131,2.8362,2.7902,2.7902,2152981,0
1996-03-22,2.7977,2.7977,2.7671,2.7671,2805588,0
1996-03-25,2.7671,2.8131,2.7671,2.8131,1330195,0
1996-03-26,2.8209,2.8285,2.8131,2.8209,2391855,0
1996-03-27,2.8131,2.8131,2.7824,2.7824,1665868,0
1996-03-28,2.7671,2.7824,2.7439,2.7746,1253694,0
1996-03-29,2.7977,2.8209,2.7977,2.8054,875869,0
1996-04-01,2.8054,2.8131,2.7824,2.7902,1358298,0
1996-04-02,2.7671,2.7824,2.7056,2.7439,2844621,0
1996-04-03,2.7286,2.7286,2.6824,2.6824,2694739,0
1996-04-04,2.6901,2.6901,2.6671,2.6747,3092861,0
1996-04-08,2.6747,2.6747,2.5749,2.5749,11540851,0
1996-04-09,2.5902,2.5902,2.5594,2.5749,10535398,0
1996-04-10,2.5749,2.6132,2.5441,2.5441,4099874,0
1996-04-11,2.5749,2.5902,2.5594,2.5594,7570562,0
1996-04-12,2.5749,2.6363,2.5749,2.6363,2963278,0
1996-04-15,2.6363,2.644,2.621,2.6363,3064759,0
1996-04-16,2.5978,2.644,2.5978,2.6287,1912546,0
1996-04-17,2.6747,2.7132,2.6747,2.6901,6843014,0
1996-04-18,2.6901,2.7671,2.6901,2.7516,5839121,0
1996-04-19,2.7516,2.7746,2.7516,2.7594,2441814,0
1996-04-22,2.7671,2.7902,2.7671,2.7902,893041,0
1996-04-23,2.7902,2.867,2.7824,2.867,2201381,0
1996-04-24,2.8515,2.867,2.8285,2.8515,1188120,0
1996-04-25,2.867,2.8822,2.8515,2.8822,2279444,0
1996-04-26,2.8976,2.9284,2.867,2.913,802488,0
1996-04-29,2.913,2.936,2.8976,2.936,510533,0
1996-04-30,2.9284,2.9439,2.913,2.936,827470,0
1996-05-01,2.936,2.936,2.8822,2.913,2791537,0
1996-05-02,2.8976,2.8976,2.8515,2.8515,1258378,0
1996-05-03,2.8515,2.8515,2.7977,2.7977,1013260,0
1996-05-06,2.8131,2.8285,2.7902,2.8209,1514424,0
1996-05-07,2.8285,2.867,2.8131,2.867,810294,0
1996-05-08,2.8515,2.867,2.8515,2.8515,946125,0
1996-05-09,2.867,2.8976,2.867,2.8822,568300,0
1996-05-10,2.8976,3.0053,2.8976,2.9898,1394208,0
1996-05-13,2.9898,3.0746,2.9822,3.059,1283358,0
1996-05-14,3.036,3.036,2.9439,2.9439,1214662,0
1996-05-15,2.9822,3.0208,2.9745,3.0053,825908,0
1996-05-16,2.9975,3.0053,2.9745,2.9745,132707,0
1996-05-17,2.9669,2.9745,2.9515,2.9669,822785,0
1996-05-20,2.9669,2.9669,2.9284,2.936,1139721,0
1996-05-21,2.936,2.936,2.8976,2.8976,3175607,0
1996-05-22,2.8976,2.8976,2.8822,2.8976,752529,0
1996-05-23,2.8976,2.913,2.8822,2.913,2577645,0
1996-05-24,2.9591,2.9975,2.9591,2.9745,1277114,0
1996-05-28,2.9591,3.0053,2.9515,2.9591,1078832,0
1996-05-29,2.9515,2.9745,2.9439,2.9669,640119,0
1996-05-30,2.9591,2.9669,2.9439,2.9591,715059,0
1996-05-31,2.9669,2.9669,2.913,2.913,621382,0
1996-06-03,2.913,2.9975,2.913,2.9822,644802,0
1996-06-04,3.0053,3.0208,2.9669,2.9898,612017,0
1996-06-05,2.9822,2.9822,2.9591,2.9745,666658,0
1996-06-06,2.9822,2.9822,2.9591,2.9822,582350,0
1996-06-07,2.9591,2.9975,2.913,2.9975,1044486,0
1996-06-10,2.9975,2.9975,2.9515,2.9515,343477,0
1996-06-11,2.9515,2.9591,2.9439,2.9591,1097567,0
1996-06-12,2.9439,2.9515,2.9284,2.9515,615136,0
1996-06-13,2.9515,2.9515,2.9284,2.9439,482431,0
1996-06-14,2.9515,2.9515,2.89,2.89,855572,0
1996-06-17,2.89,2.913,2.867,2.913,624505,0
1996-06-18,2.9591,2.9669,2.9439,2.9591,883675,0
1996-06-19,2.9591,2.9591,2.9284,2.9439,571422,0
1996-06-20,2.9591,2.9669,2.9284,2.9591,774386,0
1996-06-21,2.9591,3.0053,2.9515,3.0053,1736124,0
1996-06-24,2.9975,3.013,2.9898,3.0053,2582327,0
1996-06-25,3.013,3.0283,3.0053,3.0053,1189683,0
1996-06-26,3.0053,3.013,2.9822,2.9822,3731418,0
1996-06-27,2.9822,2.9975,2.9591,2.9745,1277114,0
1996-06-28,2.9669,2.9898,2.913,2.913,2318476,0
1996-07-01,2.9208,2.9975,2.9208,2.9898,1370788,0
1996-07-02,2.9898,2.9898,2.9591,2.9745,677587,0
1996-07-03,2.9669,2.9669,2.9284,2.9439,1414504,0
1996-07-05,2.9439,2.9439,2.9208,2.9208,101481,0
1996-07-08,2.9208,2.9208,2.8439,2.8515,647924,0
1996-07-09,2.8592,2.867,2.8439,2.867,583912,0
1996-07-10,2.867,2.9053,2.8362,2.9053,1213101,0
1996-07-11,2.8976,2.8976,2.8209,2.8439,1280234,0
1996-07-12,2.8362,2.8592,2.8209,2.8592,877429,0
1996-07-15,2.8515,2.8515,2.8054,2.8131,232628,0
1996-07-16,2.8054,2.8054,2.7208,2.7362,882113,0
1996-07-17,2.7362,2.7362,2.7208,2.7362,2661953,0
1996-07-18,2.8746,3.1051,2.867,3.1051,7178684,0
1996-07-19,3.1051,3.1051,3.0746,3.0746,3569045,0
1996-07-22,3.0746,3.1437,3.0053,3.1283,1739247,0
1996-07-23,3.1437,3.182,3.1204,3.136,2448061,0
1996-07-24,3.1204,3.1204,3.0746,3.0975,1704898,0
1996-07-25,3.1051,3.1513,3.0746,3.1513,988279,0
1996-07-26,3.1513,3.1743,3.1437,3.1437,3222445,0
1996-07-29,3.1128,3.1128,3.0821,3.1128,1547210,0
1996-07-30,3.1128,3.136,3.0975,3.1204,1341124,0
1996-07-31,3.1283,3.182,3.1283,3.182,2882089,0
1996-08-01,3.1743,3.205,3.1743,3.1975,1213101,0
1996-08-02,3.205,3.2743,3.205,3.2743,1836044,0
1996-08-05,3.2666,3.328,3.2589,3.305,1792329,0
1996-08-06,3.2666,3.2819,3.2359,3.2819,1798575,0
1996-08-07,3.2896,3.328,3.2896,3.3128,1164702,0
1996-08-08,3.305,3.3588,3.2974,3.3356,1106935,0
1996-08-09,3.3665,3.4357,3.3588,3.4357,1864148,0
1996-08-12,3.3973,3.4282,3.3665,3.3665,1619030,0
1996-08-13,3.3588,3.4434,3.3511,3.4357,3790745,0
1996-08-14,3.4282,3.5049,3.4048,3.5049,5481594,0
1996-08-15,3.5049,3.5356,3.5049,3.5125,1478516,0
1996-08-16,3.5049,3.528,3.4894,3.5049,1272430,0
1996-08-19,3.4971,3.5432,3.4971,3.5432,1108496,0
1996-08-20,3.5509,3.5509,3.5125,3.5125,807173,0
1996-08-21,3.4971,3.4971,3.4511,3.4742,1136599,0
1996-08-22,3.4742,3.5125,3.4586,3.4586,4967937,0
1996-08-23,3.4511,3.4742,3.4511,3.4664,1558140,0
1996-08-26,3.4586,3.5125,3.4511,3.5049,818102,0
1996-08-27,3.4971,3.4971,3.4586,3.4664,871185,0
1996-08-28,3.4742,3.4894,3.4586,3.4819,518339,0
1996-08-29,3.4742,3.4819,3.4586,3.4742,989841,0
1996-08-30,3.4586,3.4586,3.4203,3.4282,1091323,0
1996-09-03,3.4048,3.4048,3.3973,3.3973,978910,0
1996-09-04,3.3973,3.4511,3.3973,3.4048,918024,0
1996-09-05,3.4203,3.4203,3.3665,3.4203,1882883,0
1996-09-06,3.4434,3.5203,3.4282,3.5203,771264,0
1996-09-09,3.5049,3.5356,3.4894,3.5125,922707,0
1996-09-10,3.5203,3.528,3.4894,3.5049,638555,0
1996-09-11,3.5203,3.5203,3.4742,3.4971,605769,0
1996-09-12,3.5049,3.528,3.4971,3.5203,182667,0
1996-09-13,3.5203,3.6662,3.5203,3.6585,1925037,0
1996-09-16,3.674,3.6894,3.6662,3.6662,861818,0
1996-09-17,3.6585,3.6585,3.5588,3.5588,451204,0
1996-09-18,3.5663,3.5818,3.5588,3.5588,246680,0
1996-09-19,3.5588,3.5588,3.528,3.5432,655731,0
1996-09-20,3.5049,3.5663,3.4971,3.5509,1740807,0
1996-09-23,3.5432,3.5509,3.4894,3.5203,1117865,0
1996-09-24,3.5203,3.5203,3.4894,3.5049,1511302,0
1996-09-25,3.5049,3.5203,3.4742,3.4971,1856341,0
1996-09-26,3.5049,3.5049,3.4819,3.4971,1523792,0
1996-09-27,3.4819,3.5663,3.4819,3.5588,636996,0
1996-09-30,3.5509,3.6124,3.5203,3.6124,822785,0
1996-10-01,3.6124,3.6585,3.5894,3.6585,1214662,0
1996-10-02,3.6585,3.6585,3.6432,3.6509,621382,0
1996-10-03,3.6585,3.6585,3.6278,3.6278,348161,0
1996-10-04,3.6356,3.7047,3.6356,3.6432,1419187,0
1996-10-07,3.6509,3.6969,3.6509,3.674,1659622,0
1996-10-08,3.674,3.6969,3.6432,3.6432,210772,0
1996-10-09,3.6278,3.6278,3.5588,3.5663,515217,0
1996-10-10,3.5588,3.5972,3.5588,3.5588,340355,0
1996-10-11,3.5818,3.5972,3.5588,3.5972,508972,0
1996-10-14,3.5894,3.5972,3.5509,3.5588,215455,0
1996-10-15,3.5663,3.5663,3.4894,3.5049,1408259,0
1996-10-16,3.7508,3.8429,3.72,3.8429,8551035,0
1996-10-17,3.8429,4.0198,3.8429,3.9738,2810271,0
1996-10-18,3.9815,4.0736,3.9738,4.0581,4991357,0
1996-10-21,4.0354,4.0736,4.0198,4.043,1445729,0
1996-10-22,4.0354,4.043,4.0122,4.0354,2744698,0
1996-10-23,4.043,4.0581,4.0354,4.0581,1495690,0
1996-10-24,4.0581,4.0736,4.0275,4.0736,878991,0
1996-10-25,4.0736,4.0891,4.043,4.0581,1127232,0
1996-10-28,4.066,4.1198,4.066,4.0967,1665868,0
1996-10-29,4.0891,4.1428,4.0736,4.1351,2508949,0
1996-10-30,4.1351,4.3042,4.1198,4.2581,3103790,0
1996-10-31,4.2428,4.3426,4.2272,4.3349,4685348,0
1996-11-01,4.3426,4.3735,4.3349,4.3735,4196675,0
1996-11-04,4.3735,4.3735,4.3349,4.3503,1261501,0
1996-11-05,4.3426,4.3811,4.3273,4.358,3935943,0
1996-11-06,4.3657,4.4503,4.358,4.3965,1995294,0
1996-11-07,4.4042,4.4272,4.3735,4.3965,3809480,0
1996-11-08,4.3965,4.481,4.3965,4.4734,1637766,0
1996-11-11,4.481,4.5116,4.481,4.4888,2082724,0
1996-11-12,4.5041,4.5578,4.4888,4.5272,4330941,0
1996-11-13,4.5349,4.5349,4.4888,4.4888,2369996,0
1996-11-14,4.5041,4.5041,4.4272,4.4349,2936734,0
1996-11-15,4.4195,4.481,4.4118,4.4503,1839168,0
1996-11-18,4.4503,4.481,4.4349,4.481,646362,0
1996-11-19,4.458,4.4734,4.4272,4.4272,1111619,0
1996-11-20,4.4195,4.4503,4.4195,4.4503,541759,0
1996-11-21,4.4349,4.4503,4.4118,4.4349,1470708,0
1996-11-22,4.4118,4.4195,4.3965,4.4042,933635,0
1996-11-25,4.4195,4.4272,4.4042,4.4195,2438692,0
1996-11-26,4.4118,4.4118,4.3503,4.3735,1614345,0
1996-11-27,4.3886,4.4349,4.3503,4.4042,2065550,0
1996-11-29,4.3965,4.4042,4.3886,4.3965,452767,0
1996-12-02,4.3886,4.4195,4.3811,4.4118,953931,0
1996-12-03,4.3965,4.4349,4.3965,4.4042,1956263,0
1996-12-04,4.3886,4.3886,4.3273,4.3273,1914108,0
1996-12-05,4.3042,4.3042,4.2272,4.2505,1932842,0
1996-12-06,4.1967,4.1967,4.1428,4.1735,2665074,0
1996-12-09,4.1428,4.2272,4.1428,4.212,1486322,0
1996-12-10,4.2272,4.2428,4.212,4.2197,605769,0
1996-12-11,4.1967,4.1967,4.1198,4.1198,1145966,0
1996-12-12,4.1044,4.1198,4.0581,4.0581,964859,0
1996-12-13,4.0354,4.1198,3.9815,4.0967,1327074,0
1996-12-16,4.0967,4.1274,4.0813,4.0813,697884,0
1996-12-17,4.0891,4.1351,4.0736,4.1351,1434801,0
1996-12-18,4.1504,4.1659,4.1274,4.1582,830592,0
1996-12-19,4.1582,4.2811,4.1582,4.2811,1636202,0
1996-12-20,4.2966,4.3197,4.2428,4.2889,1722072,0
1996-12-23,4.2966,4.3118,4.2581,4.2581,992962,0
1996-12-24,4.2658,4.2889,4.2658,4.2889,338795,0
1996-12-26,4.2966,4.3349,4.2966,4.3118,153002,0
1996-12-27,4.3197,4.3273,4.2966,4.3118,218576,0
1996-12-30,4.3118,4.3197,4.3118,4.3197,632312,0
1996-12-31,4.3197,4.3197,4.2505,4.2505,1175631,0
1997-01-02,4.2581,4.2581,4.2042,4.2351,1213101,0
1997-01-03,4.2581,4.3197,4.2505,4.3197,1022626,0
1997-01-06,4.3349,4.3657,4.3197,4.3349,2384047,0
1997-01-07,4.3503,4.3503,4.3118,4.3197,1683041,0
1997-01-08,4.3197,4.3197,4.1967,4.1967,1484760,0
1997-01-09,4.1659,4.2042,4.1582,4.1967,2872723,0
1997-01-10,4.1659,4.2042,4.1582,4.1812,2494897,0
1997-01-13,4.1812,4.1889,4.1044,4.1044,679148,0
1997-01-14,4.1274,4.2505,4.1198,4.2505,2187330,0
1997-01-15,4.2428,4.2966,4.2428,4.2734,3209957,0
1997-01-16,4.2734,4.2966,4.2734,4.2734,1697092,0
1997-01-17,4.2734,4.3503,4.2734,4.3197,2252902,0
1997-01-20,4.3657,4.4503,4.3657,4.4503,4354361,0
1997-01-21,4.4656,4.5041,4.458,4.481,3522208,0
1997-01-22,4.5426,4.6424,4.481,4.481,8170086,0
1997-01-23,4.481,4.4888,4.4042,4.4118,6474556,0
1997-01-24,4.358,4.358,4.3197,4.3273,3996833,0
1997-01-27,4.2889,4.3273,4.2889,4.3118,1892250,0
1997-01-28,4.3273,4.358,4.3273,4.3273,1559702,0
1997-01-29,4.3197,4.3197,4.2734,4.3118,1498812,0
1997-01-30,4.3197,4.3197,4.2428,4.2811,4729065,0
1997-01-31,4.2889,4.2889,4.1889,4.1889,4157643,0
1997-02-03,4.1967,4.1967,4.1044,4.1044,11074034,0
1997-02-04,4.1044,4.1428,4.0967,4.1351,4810249,0
1997-02-05,4.1504,4.2042,4.0967,4.1044,10330873,0
1997-02-06,4.1198,4.1659,4.1198,4.1659,1748615,0
1997-02-07,4.1889,4.1967,4.1351,4.1812,10841407,0
1997-02-10,4.1735,4.212,4.1659,4.1967,1720512,0
1997-02-11,4.1889,4.1967,4.1659,4.1659,839960,0
1997-02-12,4.1659,4.212,4.1659,4.2042,1178752,0
1997-02-13,4.212,4.2966,4.212,4.2581,3202149,0
1997-02-14,4.2734,4.3118,4.2581,4.2658,1692407,0
1997-02-18,4.2889,4.2889,4.2581,4.2734,1475393,0
1997-02-19,4.2811,4.3118,4.2734,4.2889,2054621,0
1997-02-20,4.2889,4.2966,4.1659,4.1659,2106143,0
1997-02-21,4.1812,4.1967,4.1351,4.1428,2327842,0
1997-02-24,4.1351,4.1504,4.1121,4.1351,924268,0
1997-02-25,4.1351,4.1428,4.1274,4.1428,1269306,0
1997-02-26,4.1274,4.1582,4.1121,4.1274,2580765,0
1997-02-27,4.1504,4.1889,4.1504,4.1582,1305216,0
1997-02-28,4.1582,4.1889,4.1504,4.1735,1505057,0
1997-03-03,4.1889,4.2658,4.1889,4.2351,2209186,0
1997-03-04,4.2428,4.3197,4.2272,4.2658,2138929,0
1997-03-05,4.2658,4.2734,4.2351,4.2351,1900057,0
1997-03-06,4.2272,4.2734,4.2272,4.2581,830592,0
1997-03-07,4.2581,4.3197,4.2581,4.2811,889920,0
1997-03-10,4.2734,4.358,4.2658,4.358,2037446,0
1997-03-11,4.3735,4.4656,4.3735,4.4118,3003869,0
1997-03-12,4.3811,4.3811,4.3118,4.3197,827470,0
1997-03-13,4.3273,4.4118,4.3273,4.3426,1775155,0
1997-03-14,4.3273,4.3886,4.3273,4.3503,2446499,0
1997-03-17,4.3503,4.4272,4.3503,4.4195,2068671,0
1997-03-18,4.4195,4.4503,4.4042,4.4118,1920354,0
1997-03-19,4.3118,4.3197,4.2272,4.2734,3330173,0
1997-03-20,4.2658,4.3118,4.2581,4.2658,2074919,0
1997-03-21,4.2811,4.2811,4.2351,4.2734,2974205,0
1997-03-24,4.2197,4.2272,4.1659,4.2197,2669758,0
1997-03-25,4.2042,4.2811,4.1967,4.2351,1398892,0
1997-03-26,4.2428,4.2966,4.2272,4.2966,2666635,0
1997-03-27,4.2811,4.2889,4.1659,4.1735,3506596,0
1997-03-31,4.1735,4.1735,4.0354,4.0354,1712704,0
1997-04-01,3.9967,4.0354,3.9967,4.0275,1517546,0
1997-04-02,4.0354,4.066,4.0198,4.0198,5131869,0
1997-04-03,4.0198,4.0198,3.966,3.966,1275551,0
1997-04-04,3.9584,3.9584,3.8814,3.9122,2516756,0
1997-04-07,3.9584,4.066,3.9584,4.0581,2597941,0
1997-04-08,4.0581,4.0581,4.0275,4.0354,1288043,0
1997-04-09,4.043,4.043,4.0122,4.0198,1166261,0
1997-04-10,4.0198,4.1044,4.0198,4.0813,2287251,0
1997-04-11,4.0736,4.0813,4.0198,4.0198,1594050,0
1997-04-14,4.0122,4.043,4.0122,4.043,1717388,0
1997-04-15,4.043,4.1198,4.043,4.1044,4065529,0
1997-04-16,4.1044,4.1044,4.0505,4.1044,1122548,0
1997-04-17,4.358,4.5272,4.3349,4.5116,8838307,0
1997-04-18,4.5272,4.6116,4.5272,4.6039,6752460,0
1997-04-21,4.5886,4.627,4.5426,4.5501,2192012,0
1997-04-22,4.4503,4.5426,4.4503,4.5426,4521415,0
1997-04-23,4.5426,4.704,4.5272,4.6962,2407467,0
1997-04-24,4.7424,4.7424,4.6501,4.6732,2872723,0
1997-04-25,4.6732,4.6732,4.6039,4.6577,2202942,0
1997-04-28,4.6424,4.7731,4.627,4.7654,971105,0
1997-04-29,4.75,4.8576,4.75,4.8499,3523768,0
1997-04-30,4.8576,4.873,4.8038,4.8114,2360628,0
1997-05-01,4.8269,4.8269,4.7654,4.8038,1213101,0
1997-05-02,4.8038,4.9652,4.7808,4.9498,1266184,0
1997-05-05,4.9268,5.0652,4.9191,5.0345,2871160,0
1997-05-06,5.0345,5.0574,4.9958,5.0574,2085848,0
1997-05-07,5.0267,5.0267,4.9729,4.9807,2154542,0
1997-05-08,4.9652,4.9884,4.9498,4.9576,978910,0
1997-05-09,4.9652,4.9652,4.9115,4.9268,810294,0
1997-05-12,4.9268,4.9268,4.8883,4.9038,1086639,0
1997-05-13,4.9191,4.9576,4.9038,4.9268,1191242,0
1997-05-14,4.9191,4.9421,4.8576,4.8652,1928159,0
1997-05-15,4.8652,4.8883,4.8346,4.8576,1437924,0
1997-05-16,4.8576,4.8576,4.8038,4.8114,1553458,0
1997-05-19,4.8191,4.8269,4.7961,4.8038,2123316,0
1997-05-20,4.8191,4.8883,4.8191,4.8883,441837,0
1997-05-21,4.8883,4.9729,4.8883,4.896,1709584,0
1997-05-22,4.9115,4.9884,4.9115,4.9652,1661183,0
1997-05-23,4.9807,4.9807,4.9268,4.9345,725987,0
1997-05-27,4.9576,4.9729,4.9421,4.9729,1106935,0
1997-05-28,5.0036,5.0036,4.9345,4.9498,1106935,0
1997-05-29,4.9576,4.9729,4.9345,4.9345,643241,0
1997-05-30,4.9191,4.9958,4.9038,4.9958,1973435,0
1997-06-02,5.0036,5.0036,4.9421,4.9884,1792329,0
1997-06-03,4.9884,5.0114,4.9576,4.9729,629187,0
1997-06-04,4.9729,4.9729,4.9191,4.9345,983595,0
1997-06-05,4.9498,5.0883,4.9421,5.0036,1242765,0
1997-06-06,5.0114,5.0652,5.0036,5.0574,660414,0
1997-06-09,5.0652,5.1036,5.0574,5.0959,744721,0
1997-06-10,5.1804,5.1882,5.1188,5.1188,1573753,0
1997-06-11,5.1188,5.2418,5.1188,5.2265,1264623,0
1997-06-12,5.2496,5.3648,5.2188,5.3648,2160788,0
1997-06-13,5.3648,5.4264,5.3648,5.4186,2652586,0
1997-06-16,5.4186,5.4418,5.3804,5.4342,2846181,0
1997-06-17,5.4186,5.4186,5.3495,5.3725,2117072,0
1997-06-18,5.3419,5.3648,5.3111,5.3111,1625275,0
1997-06-19,5.3111,5.4264,5.3111,5.3725,2296617,0
1997-06-20,5.3419,5.388,5.3265,5.3804,2593257,0
1997-06-23,5.3573,5.4186,5.3573,5.3573,1555017,0
1997-06-24,5.3648,5.411,5.3265,5.4032,1539406,0
1997-06-25,5.4032,5.5032,5.4032,5.5032,833713,0
1997-06-26,5.4879,5.5262,5.4802,5.5109,1163141,0
1997-06-27,5.5109,5.5262,5.5032,5.5109,1197489,0
1997-06-30,5.5262,5.5262,5.4802,5.5032,3736102,0
1997-07-01,5.4802,5.5647,5.4725,5.5417,2115512,0
1997-07-02,5.5494,5.6185,5.5417,5.6185,985156,0
1997-07-03,5.6494,5.7876,5.6494,5.78,907093,0
1997-07-07,5.7569,5.7569,5.7338,5.7569,946125,0
1997-07-08,5.7569,5.7954,5.7569,5.7723,804049,0
1997-07-09,5.7646,5.8337,5.7646,5.7723,1230275,0
1997-07-10,5.7954,5.8568,5.7569,5.8568,3124087,0
1997-07-11,5.8568,6.0259,5.8568,6.0259,2380925,0
1997-07-14,6.0259,6.195,6.0259,6.195,3461320,0
1997-07-15,6.1872,6.2257,6.0874,6.1258,3024166,0
1997-07-16,6.1335,6.1411,6.0643,6.1411,2415274,0
1997-07-17,6.0565,6.1258,5.9414,6.0951,7637695,0
1997-07-18,6.0951,6.0951,6.0028,6.0259,3336418,0
1997-07-21,5.9953,6.0028,5.9337,5.9721,2952347,0
1997-07-22,5.9414,6.1258,5.9414,6.1258,5080349,0
1997-07-23,6.1104,6.318,6.1104,6.2949,3668967,0
1997-07-24,6.2949,6.3102,6.2257,6.3102,3476932,0
1997-07-25,6.3026,6.318,6.2565,6.2874,2493336,0
1997-07-28,6.5716,6.61,6.4333,6.441,18852244,0
1997-07-29,6.51,6.5562,6.4562,6.5485,5114694,0
1997-07-30,6.5793,6.7715,6.5716,6.7715,4875824,0
1997-07-31,6.8944,6.8944,6.7638,6.7869,9052200,0
1997-08-01,6.7869,6.9559,6.733,6.9328,52408458,0
1997-08-04,6.9021,6.9483,6.8406,6.9406,10693087,0
1997-08-05,6.9406,7.0712,6.9021,7.0097,6062381,0
1997-08-06,6.9713,6.9713,6.8869,6.9021,5383233,0
1997-08-07,6.8944,6.9021,6.8021,6.8099,4142030,0
1997-08-08,6.7715,6.7715,6.541,6.7024,5506572,0
1997-08-11,6.733,6.7483,6.6254,6.7483,3217760,0
1997-08-12,6.7408,6.7946,6.5716,6.587,3305193,0
1997-08-13,6.6254,6.6331,6.5716,6.6254,2352823,0
1997-08-14,6.6177,6.6254,6.3718,6.3718,4326259,0
1997-08-15,6.2565,6.441,6.2488,6.2642,3951555,0
1997-08-18,6.2565,6.3026,6.1796,6.2257,2655707,0
1997-08-19,6.2717,6.441,6.2717,6.3947,3811041,0
1997-08-20,6.4025,6.541,6.4025,6.541,2535490,0
1997-08-21,6.5716,6.5716,6.3256,6.3564,2062426,0
1997-08-22,6.2949,6.3871,6.195,6.3871,2368435,0
1997-08-25,6.4025,6.541,6.3718,6.441,2121755,0
1997-08-26,6.4179,6.4333,6.2796,6.2949,1509741,0
1997-08-27,6.2949,6.3333,6.1411,6.1641,2446499,0
1997-08-28,6.1641,6.2336,6.1335,6.2105,2888336,0
1997-08-29,6.195,6.2717,6.1796,6.2565,2031203,0
1997-09-02,6.2565,6.464,6.2488,6.3486,2412149,0
1997-09-03,6.3795,6.4948,6.3795,6.4562,1647131,0
1997-09-04,6.464,6.51,6.3947,6.51,1751736,0
1997-09-05,6.541,6.5638,6.3871,6.3871,1384841,0
1997-09-08,6.3871,6.4255,6.3564,6.3947,1186559,0
1997-09-09,6.3947,6.464,6.3642,6.4487,1539406,0
1997-09-10,6.4487,6.4793,6.2796,6.2796,1854781,0
1997-09-11,6.2257,6.2488,6.1258,6.218,2185768,0
1997-09-12,6.218,6.2796,6.1411,6.2796,1967191,0
1997-09-15,6.2717,6.3486,6.2488,6.2642,1466026,0
1997-09-16,6.2796,6.6254,6.2796,6.6254,2896143,0
1997-09-17,6.6408,6.6791,6.6177,6.6408,2763435,0
1997-09-18,6.6408,6.71,6.6177,6.6177,2471479,0
1997-09-19,6.6563,6.71,6.6563,6.6945,2413711,0
1997-09-22,6.7024,6.7946,6.6791,6.6791,1358298,0
1997-09-23,6.6869,6.733,6.61,6.71,2819641,0
1997-09-24,6.6869,6.7946,6.6869,6.7024,2029642,0
1997-09-25,6.6945,6.8406,6.6869,6.71,3381695,0
1997-09-26,6.7252,6.7408,6.6791,6.7252,1422310,0
1997-09-29,6.7177,6.7177,6.7024,6.7024,1600292,0
1997-09-30,6.7024,6.8483,6.6715,6.7715,1793893,0
1997-10-01,6.7408,6.8253,6.7177,6.8176,1289602,0
1997-10-02,6.8176,6.8869,6.8021,6.8869,1626835,0
1997-10-03,6.9328,7.0097,6.9097,6.9175,1395768,0
1997-10-06,6.9328,7.0634,6.9328,7.0174,1359861,0
1997-10-07,7.0866,7.3864,7.0866,7.2787,2746260,0
1997-10-08,7.2787,7.2787,6.9175,7.0558,1906300,0
1997-10-09,7.0328,7.0866,6.9483,7.0482,1718949,0
1997-10-10,7.0174,7.0174,6.9406,7.0174,1286480,0
1997-10-13,7.0174,7.1097,6.8944,6.9252,1200612,0
1997-10-14,6.9406,7.002,6.7638,6.9943,2106143,0
1997-10-15,6.979,7.0634,6.9097,7.002,2818079,0
1997-10-16,7.0097,7.0097,6.8021,6.9021,3587781,0
1997-10-17,6.8714,6.9713,6.7869,6.9713,4402760,0
1997-10-20,6.9713,7.0789,6.9559,6.9943,1422310,0
1997-10-21,6.9406,7.1404,6.9328,7.1404,1249012,0
1997-10-22,7.1404,7.1404,7.0097,7.0789,1420749,0
1997-10-23,7.0174,7.0252,6.9252,7.0097,2466794,0
1997-10-24,7.0252,7.0328,6.9483,6.9483,1942212,0
1997-10-27,6.8944,6.9483,6.7638,6.7715,2953910,0
1997-10-28,6.6563,6.9252,6.5178,6.9252,3690825,0
1997-10-29,6.9021,6.9559,6.7869,6.8406,2519878,0
1997-10-30,6.8253,6.8253,6.6791,6.6791,2103021,0
1997-10-31,6.6791,6.6945,6.5638,6.5948,4304401,0
1997-11-03,6.61,6.7177,6.61,6.6177,3220885,0
1997-11-04,6.6331,6.7869,6.61,6.6408,1950017,0
1997-11-05,6.6408,6.6563,6.541,6.6177,3316122,0
1997-11-06,6.587,6.6945,6.587,6.6715,2167032,0
1997-11-07,6.6331,6.6331,6.5255,6.6023,2602626,0
1997-11-10,6.6023,6.6023,6.4562,6.5638,1778278,0
1997-11-11,6.5638,6.5793,6.3947,6.441,2043692,0
1997-11-12,6.3871,6.4793,6.3642,6.3947,1853218,0
1997-11-13,6.4179,6.441,6.3411,6.441,1586242,0
1997-11-14,6.4255,6.4255,6.2642,6.3795,1545650,0
1997-11-17,6.4179,6.7024,6.4103,6.5562,2068671,0
1997-11-18,6.541,6.6408,6.541,6.5793,1233399,0
1997-11-19,6.5716,6.7024,6.5178,6.5255,1887566,0
1997-11-20,6.5485,6.6715,6.5485,6.664,2152981,0
1997-11-21,6.6791,6.8176,6.6791,6.7715,3448830,0
1997-11-24,6.756,6.8021,6.5793,6.6023,2095214,0
1997-11-25,6.61,6.6715,6.4487,6.4487,1028873,0
1997-11-26,6.4948,6.6331,6.4948,6.5638,2053060,0
1997-11-28,6.5793,6.5793,6.4487,6.4487,493358,0
1997-12-01,6.5178,6.8253,6.5025,6.6791,2043692,0
1997-12-02,6.6791,6.9636,6.6791,6.9483,3395746,0
1997-12-03,6.9559,7.002,6.6715,6.733,3942188,0
1997-12-04,6.756,7.0097,6.733,6.9252,2316914,0
1997-12-05,6.8944,6.9406,6.8021,6.8406,1515985,0
1997-12-08,6.8406,7.0174,6.8406,6.9713,1845412,0
1997-12-09,6.9713,7.002,6.9252,6.9636,1921914,0
1997-12-10,6.9713,7.0634,6.9021,6.9943,3359837,0
1997-12-11,6.979,6.979,6.7946,6.7946,2852429,0
1997-12-12,6.8099,6.9406,6.8099,6.9175,1014820,0
1997-12-15,6.9328,7.1634,6.9328,7.1558,2271637,0
1997-12-16,7.1634,7.371,7.1634,7.2941,2997623,0
1997-12-17,7.2941,7.371,7.2173,7.2249,1209978,0
1997-12-18,7.2249,7.248,7.1481,7.1865,2379362,0
1997-12-19,7.248,7.3631,7.2173,7.3402,3925014,0
1997-12-22,7.3402,7.5324,7.3402,7.517,2296617,0
1997-12-23,7.517,7.5477,7.4093,7.4093,1665868,0
1997-12-24,7.4093,7.4093,7.2711,7.2787,921144,0
1997-12-26,7.2864,7.2941,7.2249,7.2634,409052,0
1997-12-29,7.2787,7.371,7.2634,7.371,1158456,0
1997-12-30,7.3941,7.4632,7.3864,7.4093,1606539,0
1997-12-31,7.4325,7.6476,7.4325,7.5862,1389524,0
1998-01-02,7.5401,7.5784,7.4709,7.5324,1807941,0
1998-01-05,7.5707,7.5939,7.4402,7.4555,1450414,0
1998-01-06,7.4402,7.517,7.4093,7.4709,1614345,0
1998-01-07,7.4709,7.5939,7.4017,7.4478,1789208,0
1998-01-08,7.4555,7.4632,7.3556,7.3941,1145966,0
1998-01-09,7.371,7.371,7.0558,7.1404,1929722,0
1998-01-12,7.0789,7.2326,7.0789,7.1942,1417628,0
1998-01-13,7.2173,7.4017,7.2173,7.4017,1228715,0
1998-01-14,7.4017,7.4632,7.3096,7.4555,1345809,0
1998-01-15,7.4709,7.4939,7.371,7.4709,1106935,0
1998-01-16,7.5324,7.5631,7.4632,7.4709,1317706,0
1998-01-20,7.5017,7.6401,7.4786,7.6245,1686162,0
1998-01-21,7.6245,7.6785,7.3631,7.4017,2430886,0
1998-01-22,7.3941,7.4402,7.3096,7.3479,1453536,0
1998-01-23,7.3631,7.4017,7.2173,7.2711,1462904,0
1998-01-26,7.2711,7.3402,7.2249,7.2557,1300532,0
1998-01-27,7.2402,7.4017,7.2402,7.3864,1551895,0
1998-01-28,7.2096,7.2096,6.756,6.779,9954609,0
1998-01-29,6.779,7.0789,6.779,6.9713,8207558,0
1998-01-30,6.9406,6.9713,6.8944,6.9252,7125600,0
1998-02-02,6.9636,7.0634,6.9483,7.0482,20991174,0
1998-02-03,7.0404,7.1171,7.002,7.1171,1423872,0
1998-02-04,7.1021,7.1097,7.0252,7.0866,2504265,0
1998-02-05,7.0866,7.1249,6.9713,7.0404,1797013,0
1998-02-06,7.0558,7.0866,6.9866,7.0097,4032741,0
1998-02-09,7.002,7.1558,7.002,7.0712,1306777,0
1998-02-10,7.1097,7.1558,7.0943,7.1481,2231046,0
1998-02-11,7.1404,7.2173,7.1097,7.1634,2797782,0
1998-02-12,7.1634,7.2326,7.1249,7.2096,2309106,0
1998-02-13,7.1634,7.2249,7.1171,7.1404,2988258,0
1998-02-17,7.1481,7.1788,7.1404,7.1634,3013237,0
1998-02-18,7.1711,7.2249,7.1711,7.1788,2832130,0
1998-02-19,7.1634,7.2326,7.1021,7.1788,2037446,0
1998-02-20,7.1865,7.248,7.1481,7.2249,1253694,0
1998-02-23,7.2249,7.2711,7.1021,7.2018,1291164,0
1998-02-24,7.1865,7.248,7.1404,7.2018,2157666,0
1998-02-25,7.1865,7.4555,7.1634,7.3402,2224798,0
1998-02-26,7.3631,7.3631,7.2557,7.2787,2757189,0
1998-02-27,7.2787,7.3864,7.2634,7.3325,1597172,0
1998-03-02,7.4017,7.4248,7.3631,7.3864,947687,0
1998-03-03,7.4169,7.4786,7.4017,7.4248,1565947,0
1998-03-04,7.4248,7.6706,7.4248,7.6093,4021813,0
1998-03-05,7.5939,7.6093,7.5556,7.6093,2318476,0
1998-03-06,7.5939,7.6553,7.5477,7.5477,1765788,0
1998-03-09,7.5631,7.5631,7.4632,7.4939,1971874,0
1998-03-10,7.5094,7.5246,7.5017,7.5094,1208418,0
1998-03-11,7.4939,7.5094,7.4555,7.4555,2190452,0
1998-03-12,7.4632,7.517,7.4632,7.5017,1124109,0
1998-03-13,7.5094,7.517,7.4786,7.517,710375,0
1998-03-16,7.5401,7.7091,7.5324,7.6706,1494130,0
1998-03-17,7.7245,7.8245,7.7245,7.7706,2724403,0
1998-03-18,7.7706,7.8629,7.7706,7.8475,1664305,0
1998-03-19,7.9013,7.9013,7.8091,7.9013,1748615,0
1998-03-20,7.9167,8.0089,7.8936,7.9936,2775924,0
1998-03-23,7.9782,7.9782,7.7859,7.8398,1214662,0
1998-03-24,7.8398,8.1705,7.8398,8.1242,3253671,0
1998-03-25,8.1319,8.5776,8.1319,8.401,4446475,0
1998-03-26,8.3624,8.4392,8.2702,8.3702,2010906,0
1998-03-27,8.4392,8.4471,8.2855,8.3318,1200612,0
1998-03-30,8.3318,8.3318,8.1779,8.2317,1345809,0
1998-03-31,8.2395,8.5317,8.2395,8.5317,3333296,0
1998-04-01,8.4547,8.4547,8.2933,8.3548,3110034,0
1998-04-02,8.3624,8.5161,8.3624,8.5084,2146736,0
1998-04-03,8.5084,8.5623,8.2781,8.3779,3761082,0
1998-04-06,8.4624,8.5469,8.3624,8.3702,1286480,0
1998-04-07,8.3624,8.4163,8.2395,8.3241,1000770,0
1998-04-08,8.3318,8.3548,8.2242,8.2549,1578437,0
1998-04-09,8.2702,8.2933,8.2087,8.2855,1450414,0
1998-04-13,8.2702,8.2702,8.1242,8.1705,1639325,0
1998-04-14,8.1705,8.2242,8.1627,8.1705,1540967,0
1998-04-15,8.1856,8.3624,8.1166,8.1856,2071796,0
1998-04-16,8.1856,8.1935,8.0089,8.0243,1965630,0
1998-04-17,8.3624,8.7853,8.3548,8.7699,5417580,0
1998-04-20,8.7545,8.7853,8.5623,8.6007,3031972,0
1998-04-21,8.5854,8.5931,8.5084,8.5623,4544836,0
1998-04-22,8.5317,8.5623,8.4855,8.5469,2891459,0
1998-04-23,8.5469,8.5469,8.5008,8.5469,1734563,0
1998-04-24,8.4932,8.6314,8.3624,8.5547,2468357,0
1998-04-27,8.4932,8.5393,8.2011,8.2781,2680688,0
1998-04-28,8.3241,8.3855,8.2933,8.3624,1597172,0
1998-04-29,8.3624,8.4624,8.3241,8.3779,1135037,0
1998-04-30,8.4547,8.6085,8.4316,8.5776,2354383,0
1998-05-01,8.6391,8.6852,8.5854,8.6699,2135807,0
1998-05-04,8.7237,8.8083,8.7084,8.8083,1620589,0
1998-05-05,8.739,8.7699,8.6852,8.739,1036678,0
1998-05-06,8.7313,8.8235,8.7313,8.7467,1437924,0
1998-05-07,8.7545,8.7928,8.6852,8.7545,1016384,0
1998-05-08,8.7699,9.0547,8.7699,8.8698,3041339,0
1998-05-11,8.8773,8.9469,8.8773,8.9163,2896143,0
1998-05-12,8.9163,8.9163,8.8541,8.8698,1753299,0
1998-05-13,8.8616,8.9163,8.8616,8.908,1486322,0
1998-05-14,8.908,8.908,8.8616,8.8698,683833,0
1998-05-15,8.8847,8.908,8.8616,8.8931,1672111,0
1998-05-18,8.8773,8.8847,8.7928,8.8773,1700214,0
1998-05-19,8.8931,9.085,8.8616,9.085,1659622,0
1998-05-20,9.1308,9.1919,9.0464,9.1842,1100689,0
1998-05-21,9.2539,9.3469,9.2081,9.3159,1430116,0
1998-05-22,9.2997,9.2997,9.1394,9.1538,794681,0
1998-05-26,9.1538,9.1538,8.9312,8.9312,1614345,0
1998-05-27,8.9312,8.9469,8.7621,8.8392,2493336,0
1998-05-28,8.8392,8.8541,8.7467,8.7621,1631519,0
1998-05-29,8.7621,8.7928,8.6314,8.7313,2964836,0
1998-06-01,8.7853,8.9926,8.739,8.9776,2118633,0
1998-06-02,8.9851,9.1004,8.908,8.9926,1489445,0
1998-06-03,9.0083,9.0622,8.7621,8.7621,1925037,0
1998-06-04,8.7467,8.8616,8.6624,8.8616,1281796,0
1998-06-05,8.8467,8.9544,8.7699,8.9544,1628396,0
1998-06-08,8.9693,9.0083,8.9387,9.0008,852450,0
1998-06-09,8.908,9.2157,8.908,9.1394,2562032,0
1998-06-10,9.1471,9.3159,9.1232,9.1613,1244327,0
1998-06-11,9.17,9.2157,8.9544,8.9618,1642447,0
1998-06-12,8.9926,9.0698,8.9006,9.0389,3437900,0
1998-06-15,8.9926,9.0231,8.8931,8.8931,1245887,0
1998-06-16,8.9312,8.9776,8.8392,8.9776,2240413,0
1998-06-17,8.9926,9.17,8.9926,9.1471,1912546,0
1998-06-18,9.1842,9.2081,9.1394,9.1471,1114740,0
1998-06-19,9.2081,9.2081,9.1394,9.1775,1433240,0
1998-06-22,9.1613,9.2463,9.1538,9.2157,1622152,0
1998-06-23,9.2463,9.2691,9.231,9.2691,516777,0
1998-06-24,9.2005,9.5,9.2005,9.4922,1464463,0
1998-06-25,9.4303,9.5,9.3773,9.3999,949247,0
1998-06-26,9.4235,9.4382,9.2463,9.3695,1520671,0
1998-06-29,9.3842,9.4775,9.3538,9.3773,1761105,0
1998-06-30,9.3773,9.3842,8.9312,8.9312,4288787,0
1998-07-01,9.2005,9.769,9.2005,9.739,9088108,0
1998-07-02,9.739,9.816,9.661,9.777,1981243,0
1998-07-06,9.761,9.93,9.67,9.739,2240413,0
1998-07-07,9.739,9.739,9.631,9.661,1950017,0
1998-07-08,9.684,9.792,9.646,9.684,2152981,0
1998-07-09,9.67,9.715,9.631,9.692,1600292,0
1998-07-10,9.677,9.816,9.677,9.784,1206856,0
1998-07-13,9.784,9.822,9.708,9.761,1381716,0
1998-07-14,9.777,9.877,9.777,9.8,2533929,0
1998-07-15,9.723,9.784,9.631,9.661,1683041,0
1998-07-16,9.661,9.692,9.57,9.584,2138929,0
1998-07-17,9.607,9.607,9.523,9.57,3277090,0
1998-07-20,9.577,9.577,9.3695,9.4382,1447289,0
1998-07-21,9.4539,9.546,9.4146,9.4235,1934405,0
1998-07-22,8.8392,8.8616,8.6624,8.8235,15431519,0
1998-07-23,8.8318,8.9006,8.5776,8.5776,10497929,0
1998-07-24,8.5776,8.5931,8.5084,8.5393,2964836,0
1998-07-27,8.4087,8.4239,8.1472,8.1856,12082610,0
1998-07-28,8.1856,8.2855,8.1779,8.2087,4524539,0
1998-07-29,8.2163,8.2317,7.9705,7.9705,2922684,0
1998-07-30,7.9705,8.1089,7.9475,8.0319,4304401,0
1998-07-31,8.0475,8.0935,7.8245,7.8475,7145897,0
1998-08-03,7.8245,7.8936,7.7091,7.7091,5960900,0
1998-08-04,7.7245,7.7245,7.2096,7.2173,11801583,0
1998-08-05,7.2557,7.4862,7.2557,7.3631,6971036,0
1998-08-06,7.3786,7.4632,7.371,7.4632,1367665,0
1998-08-07,7.4478,7.5939,7.3631,7.5477,2928929,0
1998-08-10,7.5324,7.6016,7.4939,7.5556,2099900,0
1998-08-11,7.517,7.5246,7.2634,7.3018,6056136,0
1998-08-12,7.3173,7.3864,7.3173,7.3402,4305961,0
1998-08-13,7.3556,7.4248,7.2634,7.2711,3228691,0
1998-08-14,7.2941,7.3173,7.2096,7.2249,1556577,0
1998-08-17,7.1865,7.2634,7.0789,7.2634,2785291,0
1998-08-18,7.2787,7.2864,7.2173,7.2787,2287251,0
1998-08-19,7.2787,7.2787,7.2173,7.2711,1542525,0
1998-08-20,7.2787,7.2787,7.0634,7.0943,4821177,0
1998-08-21,7.0943,7.0943,6.8406,6.879,6818033,0
1998-08-24,6.8944,6.9866,6.8944,6.9328,2251340,0
1998-08-25,6.9328,7.0558,6.9021,7.0174,11910871,0
1998-08-26,6.9483,7.0097,6.8253,6.8637,3297386,0
1998-08-27,6.879,6.8944,6.5255,6.7177,9503406,0
1998-08-28,6.7252,6.8099,6.7024,6.7483,4638510,0
1998-08-31,6.7483,6.7638,6.1719,6.1719,10944449,0
1998-09-01,6.1568,6.587,6.0181,6.51,9373819,0
1998-09-02,6.5255,6.779,6.4948,6.6563,4644755,0
1998-09-03,6.6408,6.6945,6.4255,6.6791,5161535,0
1998-09-04,6.664,6.6945,6.4716,6.5562,3339541,0
1998-09-08,6.6177,6.9175,6.6177,6.9021,2858671,0
1998-09-09,6.8714,6.8714,6.6791,6.7177,2693178,0
1998-09-10,6.6563,6.6563,6.3642,6.3795,3035093,0
1998-09-11,6.3642,6.6023,6.318,6.5793,2443377,0
1998-09-14,6.7638,6.9866,6.7177,6.8483,3628374,0
1998-09-15,6.8637,6.9713,6.8253,6.9559,2571398,0
1998-09-16,6.9406,7.0943,6.9252,7.0558,2836814,0
1998-09-17,6.9943,7.0252,6.9097,6.9559,2626041,0
1998-09-18,7.002,7.0328,6.9483,7.0252,5291118,0
1998-09-21,6.9097,7.0943,6.8869,7.0866,5169339,0
1998-09-22,7.0789,7.2557,7.0789,7.248,2151420,0
1998-09-23,7.248,7.4478,7.248,7.4478,7311393,0
1998-09-24,7.4478,7.5094,7.3786,7.5017,3375450,0
1998-09-25,7.4402,7.4478,7.1634,7.1634,6522956,0
1998-09-28,7.1711,7.3479,7.1327,7.3479,6277837,0
1998-09-29,7.3173,7.3479,7.2402,7.2557,2832130,0
1998-09-30,7.2402,7.2634,7.1327,7.1481,2830568,0
1998-10-01,7.0789,7.0866,6.5948,6.6945,7542459,0
1998-10-02,6.6945,6.8944,6.6408,6.8099,3704876,0
1998-10-05,6.7869,6.7869,6.4255,6.5638,4641632,0
1998-10-06,6.5948,6.7408,6.5562,6.61,4658809,0
1998-10-07,6.5716,6.5716,6.1641,6.2796,5230228,0
1998-10-08,6.1489,6.1489,5.9567,6.0797,7337933,0
1998-10-09,6.1641,6.5255,6.1258,6.5025,5158410,0
1998-10-12,6.4872,6.71,6.4872,6.6254,2860232,0
1998-10-13,6.5948,6.8637,6.5716,6.8176,3022602,0
1998-10-14,6.8176,7.1171,6.7869,6.8714,6707185,0
1998-10-15,6.8559,6.9097,6.6563,6.879,9495597,0
1998-10-16,7.6401,8.1089,7.5401,8.1012,16874125,0
1998-10-19,8.0935,8.3548,8.0243,8.2781,5547165,0
1998-10-20,8.2781,8.6852,8.2781,8.5547,7904671,0
1998-10-21,8.5547,8.908,8.401,8.6929,9753207,0
1998-10-22,8.6699,8.716,8.4855,8.6238,7245820,0
1998-10-23,8.6162,8.6162,8.4932,8.5469,4547956,0
1998-10-26,8.5317,8.5547,8.3855,8.4316,2950785,0
1998-10-27,8.47,8.8083,8.47,8.5623,4017129,0
1998-10-28,8.57,8.8616,8.57,8.7776,3436339,0
1998-10-29,8.7928,9.1308,8.7699,9.0698,3010113,0
1998-10-30,9.2463,9.3302,9.2081,9.3302,4443354,0
1998-11-02,9.3842,9.4686,9.2853,9.3159,4508925,0
1998-11-03,9.1308,9.3235,9.0622,9.2778,5656455,0
1998-11-04,9.2853,9.3469,9.1471,9.2853,7373842,0
1998-11-05,9.2386,9.2778,9.0622,9.0622,4359045,0
1998-11-06,9.0698,9.1394,8.8698,9.1232,3707997,0
1998-11-09,9.1308,9.1394,8.8773,9.0464,2468357,0
1998-11-10,8.9237,8.9851,8.8467,8.8616,2463673,0
1998-11-11,8.8698,8.9469,8.8318,8.8616,2234167,0
1998-11-12,8.8235,8.908,8.716,8.8773,2113950,0
1998-11-13,8.8931,8.9387,8.8159,8.8698,1812625,0
1998-11-16,8.8773,9.0464,8.8773,8.9469,2743138,0
1998-11-17,8.9926,9.1613,8.8931,8.9544,4983550,0
1998-11-18,8.9544,8.9851,8.8318,8.9618,3209957,0
1998-11-19,9.0622,9.1842,9.0231,9.1232,3014797,0
1998-11-20,9.1394,9.2386,9.1156,9.2005,2516756,0
1998-11-23,9.1775,9.562,9.1775,9.4303,2713474,0
1998-11-24,9.4146,9.577,9.3773,9.577,2777485,0
1998-11-25,9.562,9.562,9.4618,9.562,1729879,0
1998-11-27,9.577,9.592,9.531,9.57,972668,0
1998-11-30,9.523,9.546,9.3616,9.3999,4385586,0
1998-12-01,9.3235,9.554,9.2234,9.523,4049915,0
1998-12-02,9.515,9.515,9.3159,9.3773,1634642,0
1998-12-03,9.3616,9.4922,9.2157,9.2234,2685371,0
1998-12-04,9.2386,9.3842,9.231,9.3159,2985134,0
1998-12-07,9.3159,9.3302,9.2234,9.2539,1698654,0
1998-12-08,9.2386,9.2386,9.0389,9.0464,2501143,0
1998-12-09,9.0464,9.1156,8.9618,9.0622,3141260,0
1998-12-10,9.0314,9.0464,8.8083,8.8467,2971081,0
1998-12-11,8.8235,8.9163,8.8235,8.8773,3917208,0
1998-12-14,8.8159,8.8773,8.8159,8.8467,2782169,0
1998-12-15,8.7928,8.9163,8.7853,8.908,2458990,0
1998-12-16,8.9851,9.0698,8.908,9.0083,1984363,0
1998-12-17,9.1308,9.57,9.1308,9.538,6643172,0
1998-12-18,9.508,9.684,9.447,9.639,5618983,0
1998-12-21,9.623,9.869,9.562,9.769,4252879,0
1998-12-22,9.761,9.83,9.746,9.769,3294265,0
1998-12-23,9.769,10.099,9.769,10.062,1898496,0
1998-12-24,10.123,10.177,10.022,10.099,1169385,0
1998-12-28,10.084,10.191,10.062,10.161,1531599,0
1998-12-29,10.053,10.392,10.053,10.392,2501143,0
1998-12-30,10.392,10.906,10.339,10.784,2505826,0
1998-12-31,10.845,10.86,10.591,10.737,2227921,0
1999-01-04,10.654,10.815,10.546,10.754,3464439,0
1999-01-05,10.745,10.837,10.622,10.784,3064759,0
1999-01-06,10.791,10.891,10.754,10.815,2636973,0
1999-01-07,10.754,10.775,10.477,10.576,7139654,0
1999-01-08,10.591,10.823,10.499,10.546,7050662,0
1999-01-11,10.546,10.869,10.538,10.829,4516732,0
1999-01-12,10.815,11.052,10.715,10.784,3278651,0
1999-01-13,10.66,10.775,10.522,10.668,2663515,0
1999-01-14,10.546,10.607,10.153,10.153,2416834,0
1999-01-15,10.161,10.46,10.153,10.353,10985042,0
1999-01-19,10.468,10.56,10.169,10.299,1782962,0
1999-01-20,10.285,10.36,10.092,10.092,1311460,0
1999-01-21,9.839,10.116,9.839,10.046,2305984,0
1999-01-22,10.022,10.022,9.639,9.639,3238058,0
1999-01-25,9.708,9.769,9.57,9.746,2752506,0
1999-01-26,7.7859,8.2395,7.7859,7.9013,35320439,0
1999-01-27,8.1166,8.2242,7.9243,7.9321,13626699,0
1999-01-28,8.0857,8.1395,7.9243,7.9398,11134924,0
1999-01-29,7.9859,7.9859,7.8552,7.9243,4949203,0
1999-02-01,7.9243,7.9243,7.74,7.7938,7195859,0
1999-02-02,7.7859,7.8014,7.5556,7.7476,4724381,0
1999-02-03,7.7553,7.7553,7.4169,7.4169,5111573,0
1999-02-04,7.4786,7.5324,7.4169,7.4709,5693924,0
1999-02-05,7.4862,7.6401,7.3249,7.4325,8266884,0
1999-02-08,7.517,7.517,7.4017,7.4632,5205248,0
1999-02-09,7.4632,7.6168,7.371,7.5939,4953885,0
1999-02-10,7.6016,7.7553,7.5556,7.6785,4354361,0
1999-02-11,7.7245,8.0164,7.7245,7.8936,4719698,0
1999-02-12,7.8936,7.9243,7.7706,7.8014,3085056,0
1999-02-16,7.8629,8.0398,7.8629,8.0089,3022602,0
1999-02-17,7.9859,8.1627,7.9859,8.0935,3127209,0
1999-02-18,8.1242,8.4855,8.0703,8.1166,5063175,0
1999-02-19,8.1089,8.2317,8.0319,8.0857,5342640,0
1999-02-22,8.1012,8.3241,8.1012,8.3164,2190452,0
1999-02-23,8.301,8.4471,8.2549,8.4239,1555017,0
1999-02-24,8.4471,8.4855,8.1472,8.1779,2558910,0
1999-02-25,8.1549,8.1549,7.9089,7.9936,2621359,0
1999-02-26,8.0857,8.1779,7.9398,8.1472,2123316,0
1999-03-01,8.0935,8.3085,8.055,8.2011,5038192,0
1999-03-02,8.2163,8.3085,8.1935,8.3085,4018689,0
1999-03-03,8.2933,8.3702,8.2317,8.2702,3790745,0
1999-03-04,8.2702,8.401,8.2702,8.3855,2227921,0
1999-03-05,8.4778,8.6852,8.4778,8.6162,2485529,0
1999-03-08,8.5931,8.6624,8.5469,8.6545,4488631,0
1999-03-09,8.6085,8.6238,8.5238,8.5547,2245095,0
1999-03-10,8.5623,8.8541,8.5393,8.8541,8051432,0
1999-03-11,8.8698,8.8773,8.6238,8.7467,2299740,0
1999-03-12,8.8083,8.8467,8.6852,8.7545,3889105,0
1999-03-15,8.7699,8.8318,8.7699,8.8005,3764204,0
1999-03-16,8.8159,9.0698,8.8083,8.8698,5576829,0
1999-03-17,8.8698,9.0698,8.8698,9.0083,3437900,0
1999-03-18,8.9776,9.1308,8.9618,9.1232,2640094,0
1999-03-19,9.1079,9.1308,8.7313,8.8773,5095961,0
1999-03-22,8.9312,9.0008,8.908,9.0008,967984,0
1999-03-23,8.9851,9.0008,8.8235,8.8318,3949994,0
1999-03-24,8.8318,8.9544,8.8159,8.8698,1867269,0
1999-03-25,8.8773,9.1538,8.8773,9.1538,1876638,0
1999-03-26,9.1613,9.2081,9.0698,9.1232,1731440,0
1999-03-29,9.1394,9.4303,9.1308,9.4078,2152981,0
1999-03-30,9.4146,9.4146,9.1919,9.2081,3133454,0
1999-03-31,9.2081,9.3159,9.1004,9.1079,3002307,0
1999-04-01,9.1004,9.2539,9.1004,9.1308,3191220,0
1999-04-05,9.1308,9.3235,9.1308,9.2539,3366081,0
1999-04-06,9.2005,9.2157,9.0622,9.0774,2034325,0
1999-04-07,9.0774,9.1613,9.0774,9.1394,3164678,0
1999-04-08,9.0698,9.0698,8.7237,8.9163,6782124,0
1999-04-09,8.9163,8.9237,8.8541,8.8616,2716597,0
1999-04-12,8.8616,8.9544,8.8159,8.8773,2900826,0
1999-04-13,8.9163,8.9163,8.7699,8.7928,1836044,0
1999-04-14,8.7928,9.0698,8.7928,8.8847,5662699,0
1999-04-15,8.9006,8.9544,8.8318,8.8318,2262270,0
1999-04-16,8.8318,8.8318,8.6852,8.7237,2633850,0
1999-04-19,8.7237,8.8773,8.6852,8.6929,4649438,0
1999-04-20,8.6929,8.716,8.0857,8.6314,18916255,0
1999-04-21,8.6238,8.6624,8.4932,8.6238,6082678,0
1999-04-22,8.6238,8.6624,8.5547,8.6545,4863333,0
1999-04-23,8.6238,8.9163,8.6085,8.7621,3081931,0
1999-04-26,8.8159,8.8318,8.716,8.7699,2212308,0
1999-04-27,8.8005,9.3616,8.8005,9.3538,4824300,0
1999-04-28,9.3235,9.339,9.1232,9.2778,2577645,0
1999-04-29,9.2853,9.4843,9.17,9.17,2730647,0
1999-04-30,9.17,9.3083,9.1079,9.1079,2416834,0
1999-05-03,9.1079,9.515,9.1079,9.4539,2454304,0
1999-05-04,9.4539,9.4843,9.0464,9.1919,2775924,0
1999-05-05,9.2081,9.4686,8.9618,9.085,3843827,0
1999-05-06,9.0083,9.085,8.8616,8.9693,4146712,0
1999-05-07,8.9618,9.1919,8.9469,9.085,2604186,0
1999-05-10,9.0622,9.0698,8.8159,8.8616,3712680,0
1999-05-11,8.8698,9.0083,8.8467,8.908,5113134,0
1999-05-12,8.8616,8.9618,8.8083,8.9006,4679104,0
1999-05-13,8.9469,9.0083,8.8931,9.0083,2764996,0
1999-05-14,8.9544,8.9776,8.8392,8.9006,2992941,0
1999-05-17,8.8931,8.9776,8.8847,8.9387,1959384,0
1999-05-18,8.9237,8.9469,8.7545,8.8698,3742346,0
1999-05-19,8.8698,9.1394,8.8698,9.1156,2071796,0
1999-05-20,9.0774,9.1394,9.0008,9.0389,2329402,0
1999-05-21,9.0083,9.0083,8.8698,8.8773,3058513,0
1999-05-24,8.9163,8.9312,8.7237,8.8235,1693970,0
1999-05-25,8.8083,8.8698,8.739,8.739,2368435,0
1999-05-26,8.8159,9.0698,8.7545,9.0547,4969497,0
1999-05-27,8.9776,8.9851,8.6929,8.7084,2516756,0
1999-05-28,8.7237,8.9163,8.7237,8.908,1439484,0
1999-06-01,8.8773,8.908,8.6852,8.908,1773594,0
1999-06-02,8.8931,8.9387,8.7928,8.8931,2379362,0
1999-06-03,8.8847,9.0008,8.8847,8.9544,1323950,0
1999-06-04,8.9693,9.1079,8.9469,9.0157,2095214,0
1999-06-07,9.0157,9.339,9.0157,9.3302,1915669,0
1999-06-08,9.2691,9.2778,9.231,9.2539,1433240,0
1999-06-09,9.2615,9.3469,9.2386,9.2691,1515985,0
1999-06-10,9.2691,9.3302,9.085,9.2386,3384818,0
1999-06-11,9.231,9.231,8.9312,9.0008,2661953,0
1999-06-14,9.0008,9.3302,9.0008,9.17,1292726,0
1999-06-15,9.17,9.3469,9.1394,9.1919,1492566,0
1999-06-16,9.2691,9.3999,9.2691,9.3302,1530037,0
1999-06-17,9.3302,9.623,9.3235,9.523,2947663,0
1999-06-18,9.562,9.616,9.554,9.584,2562032,0
1999-06-21,9.6,9.653,9.4775,9.523,1536282,0
1999-06-22,9.4922,9.515,9.3999,9.4686,1487884,0
1999-06-23,9.4539,9.4686,9.2157,9.292,2466794,0
1999-06-24,9.2615,9.3302,9.1919,9.2005,2299740,0
1999-06-25,9.2005,9.2081,9.1308,9.1538,2348138,0
1999-06-28,9.2157,9.2778,9.1394,9.1394,1537843,0
1999-06-29,9.1394,9.1394,9.0157,9.0774,1573753,0
1999-06-30,9.0774,9.2386,8.9926,9.2005,4572938,0
1999-07-01,9.2005,9.2005,8.9926,8.9926,3261477,0
1999-07-02,8.9469,9.0774,8.9469,9.0008,2807151,0
1999-07-06,9.0157,9.1394,9.0008,9.0698,2482408,0
1999-07-07,9.0157,9.0698,9.0157,9.0698,1569069,0
1999-07-08,9.0622,9.0698,8.9163,8.9693,2254464,0
1999-07-09,8.9851,9.0464,8.9618,9.0314,1264623,0
1999-07-12,9.0314,9.1156,8.9469,9.0389,1467586,0
1999-07-13,9.0314,9.0314,8.8541,8.8931,2023395,0
1999-07-14,8.9163,8.9926,8.7776,8.8698,2721281,0
1999-07-15,8.8698,9.1079,8.8698,9.0008,3878177,0
1999-07-16,9.0157,9.085,8.9312,9.085,3247424,0
1999-07-19,9.085,9.1394,8.9926,9.0547,1967191,0
1999-07-20,9.0622,9.0622,8.8698,8.9469,2245095,0
1999-07-21,8.3779,8.6162,8.3164,8.4932,26358794,0
1999-07-22,8.4932,8.4932,8.3164,8.4087,8118564,0
1999-07-23,8.3779,8.5393,8.3394,8.3702,3019482,0
1999-07-26,8.3702,8.4239,8.2395,8.3624,7759474,0
1999-07-27,8.3779,8.5084,8.2855,8.301,13798435,0
1999-07-28,8.301,8.3085,8.1856,8.2317,2574523,0
1999-07-29,8.0703,8.1627,8.0164,8.078,4928906,0
1999-07-30,8.0627,8.2317,8.0475,8.1089,5592443,0
1999-08-02,8.0935,8.1856,8.0627,8.0627,1472270,0
1999-08-03,8.0627,8.0627,7.8859,7.9627,2972643,0
1999-08-04,7.9475,7.9859,7.8475,7.8552,5214616,0
1999-08-05,7.8398,7.8552,7.7322,7.8321,3990586,0
1999-08-06,7.7938,7.8091,7.6785,7.7476,4507366,0
1999-08-09,7.7476,7.8321,7.7476,7.8245,2579207,0
1999-08-10,7.8245,7.8398,7.6861,7.7631,3949994,0
1999-08-11,7.7782,7.8014,7.74,7.7706,2078040,0
1999-08-12,7.7859,7.8014,7.7245,7.74,2196697,0
1999-08-13,7.7859,7.8321,7.7782,7.7938,3286457,0
1999-08-16,7.7782,7.7938,7.6631,7.7782,1642447,0
1999-08-17,7.7938,7.7938,7.6938,7.7938,1592487,0
1999-08-18,7.74,7.74,7.6706,7.7322,2113950,0
1999-08-19,7.7245,7.7245,7.5784,7.5784,2966399,0
1999-08-20,7.5631,7.6938,7.517,7.6706,1629958,0
1999-08-23,7.6861,7.8321,7.6861,7.8321,2368435,0
1999-08-24,7.8706,7.8859,7.7169,7.74,2181084,0
1999-08-25,7.7631,7.9167,7.7476,7.9013,2260708,0
1999-08-26,7.7782,7.7859,7.6016,7.6322,1967191,0
1999-08-27,7.6476,7.6785,7.5556,7.5556,1306777,0
1999-08-30,6.441,6.6408,6.3256,6.5178,37143995,0
1999-08-31,6.5025,6.5716,6.3871,6.4716,17148907,0
1999-09-01,6.4179,6.441,6.3718,6.4025,4941395,0
1999-09-02,6.3871,6.3871,6.2717,6.2717,7650186,0
1999-09-03,6.3486,6.4333,6.3486,6.4255,8764927,0
1999-09-07,6.464,6.464,6.318,6.3333,3352031,0
1999-09-08,6.3333,6.3333,6.2874,6.3026,5214616,0
1999-09-09,6.2949,6.2949,6.195,6.2105,4989794,0
1999-09-10,6.2257,6.3026,6.1411,6.2105,5038192,0
1999-09-13,6.1719,6.218,6.1028,6.1258,5748568,0
1999-09-14,6.1104,6.1872,6.0259,6.1641,4738430,0
1999-09-15,6.1489,6.2642,6.1104,6.1104,4747799,0
1999-09-16,6.0951,6.1104,5.9721,6.0259,2359068,0
1999-09-17,6.0643,6.2642,6.0491,6.1489,2382487,0
1999-09-20,5.9721,6.1181,5.9721,6.0797,3887543,0
1999-09-21,6.0643,6.1181,5.9184,5.9721,3512841,0
1999-09-22,5.9875,6.0028,5.8721,5.9029,4415251,0
1999-09-23,5.8568,5.9414,5.8261,5.8337,4476138,0
1999-09-24,5.7338,5.7338,5.3189,5.3648,25453262,0
1999-09-27,5.3648,5.457,5.2342,5.2342,14755491,0
1999-09-28,5.2342,5.3648,5.2113,5.3419,11484647,0
1999-09-29,5.3189,5.4032,5.2803,5.3189,5579952,0
1999-09-30,5.3189,5.3189,5.1804,5.1882,8961645,0
1999-10-01,5.2035,5.2188,5.1112,5.1421,6972599,0
1999-10-04,5.1497,5.3957,5.1497,5.3957,6913270,0
1999-10-05,5.3725,5.58,5.2879,5.4648,11019391,0
1999-10-06,5.457,5.5494,5.4418,5.5032,4846159,0
1999-10-07,5.5187,5.6263,5.5187,5.5956,4174816,0
1999-10-08,5.5956,5.6801,5.5032,5.6031,3586220,0
1999-10-11,5.5956,5.5956,5.3495,5.4418,6270031,0
1999-10-12,5.4493,5.4493,5.3495,5.3495,5333273,0
1999-10-13,5.3573,5.3957,5.3111,5.3341,4883629,0
1999-10-14,5.3341,5.4186,5.2957,5.3419,6362145,0
1999-10-15,5.2957,5.3495,5.2574,5.2574,7278607,0
1999-10-18,5.1649,5.3034,5.1574,5.2265,5812580,0
1999-10-19,5.2265,5.3804,5.2265,5.2726,5931236,0
1999-10-20,5.3189,5.5262,5.2803,5.4186,13069328,0
1999-10-21,5.4186,5.4186,5.2879,5.3265,3921892,0
1999-10-22,5.3725,5.5109,5.3111,5.411,11202058,0
1999-10-25,5.4032,5.4418,5.3957,5.4032,2281005,0
1999-10-26,5.4032,5.457,5.388,5.388,3815724,0
1999-10-27,5.3265,5.4032,5.3265,5.3648,4458967,0
1999-10-28,5.4186,5.7261,5.3804,5.7261,15999817,0
1999-10-29,5.7954,6.0491,5.7492,5.8799,9398800,0
1999-11-01,5.8875,5.9029,5.8337,5.8568,4913292,0
1999-11-02,5.8568,5.9414,5.803,5.9029,3530015,0
1999-11-03,5.8951,5.9184,5.8337,5.8646,3861004,0
1999-11-04,5.8875,6.0181,5.8875,5.9184,2691616,0
1999-11-05,6.0336,6.1568,5.9875,6.0413,3248989,0
1999-11-08,6.0797,6.1719,6.0491,6.1568,2935173,0
1999-11-09,6.195,6.2027,5.9414,6.0643,3364521,0
1999-11-10,6.0259,6.0491,5.7646,5.78,4769657,0
1999-11-11,5.7876,5.8107,5.6339,5.7185,4605723,0
1999-11-12,5.7185,5.7646,5.6339,5.7492,4593233,0
1999-11-15,5.7185,5.7415,5.6568,5.7107,2176400,0
1999-11-17,5.7107,5.7107,5.2418,5.2879,13411244,0
1999-11-18,5.2879,5.3804,5.1574,5.3341,12198143,0
1999-11-19,5.3341,5.5339,5.2879,5.411,5793845,0
1999-11-22,5.4032,5.4032,5.2418,5.2879,5412897,0
1999-11-23,5.2726,5.3189,5.2651,5.3111,3409798,0
1999-11-24,5.2879,5.2957,5.1959,5.2342,6010859,0
1999-11-26,5.2342,5.2342,5.1882,5.1959,1623714,0
1999-11-29,5.2035,5.2113,5.0574,5.1036,5214616,0
1999-11-30,5.1112,5.1267,5.0421,5.1188,4530784,0
1999-12-01,5.1188,5.1574,5.0574,5.0574,2246658,0
1999-12-02,5.0883,5.1112,4.9884,5.0421,3723609,0
1999-12-03,5.0497,5.1112,4.9958,4.9958,4822740,0
1999-12-06,4.9421,4.9652,4.8652,4.8883,6185722,0
1999-12-07,4.8576,4.8652,4.7654,4.7731,4004638,0
1999-12-08,4.75,4.8038,4.5732,4.581,6546374,0
1999-12-09,4.5886,4.8038,4.5732,4.7577,5793845,0
1999-12-10,4.8114,4.9345,4.7731,4.8652,7384770,0
1999-12-13,4.8807,5.0497,4.8807,5.0114,6722796,0
1999-12-14,5.0267,5.0574,4.9576,5.0497,9078740,0
1999-12-15,4.9807,5.019,4.8652,4.9191,9807852,0
1999-12-16,4.9191,4.9345,4.873,4.9345,4966376,0
1999-12-17,4.9652,4.9884,4.896,4.896,6843014,0
1999-12-20,4.4656,4.5886,4.358,4.5194,14469781,0
1999-12-21,4.481,4.581,4.358,4.581,12997510,0
1999-12-22,4.5426,4.6039,4.4656,4.5732,6565108,0
1999-12-23,4.5578,4.7424,4.5578,4.5886,7718880,0
1999-12-27,4.6116,4.6808,4.5272,4.5578,3470687,0
1999-12-28,4.5426,4.627,4.5194,4.6116,5687680,0
1999-12-29,4.581,4.6194,4.5272,4.6039,2921122,0
1999-12-30,4.581,4.8422,4.581,4.7115,5352009,0
1999-12-31,4.727,4.75,4.6501,4.6501,1912546,0
2000-01-03,4.6194,4.6424,4.4963,4.4963,6168548,0
2000-01-04,4.4963,4.4963,4.2505,4.3273,10035796,0
2000-01-05,4.3118,4.4503,4.2658,4.4349,7095938,0
2000-01-06,4.4118,4.481,4.3886,4.4195,4733748,0
2000-01-07,4.4503,4.4963,4.4195,4.4963,5341079,0
2000-01-10,4.481,4.4888,4.3965,4.4042,2494897,0
2000-01-11,4.4042,4.4349,4.3735,4.3965,2736892,0
2000-01-12,4.3886,4.4503,4.3886,4.4118,3147504,0
2000-01-13,4.4118,4.5426,4.4042,4.5349,2441814,0
2000-01-14,4.5349,4.5349,4.4349,4.458,3759521,0
2000-01-18,4.4272,4.4503,4.3965,4.4272,2538612,0
2000-01-19,4.4195,4.4503,4.3349,4.3735,3490983,0
2000-01-20,4.358,4.3811,4.2197,4.2272,3450389,0
2000-01-21,4.3349,4.3503,4.1504,4.1659,4599479,0
2000-01-24,4.1582,4.2351,4.1351,4.1889,25782688,0
2000-01-25,4.2042,4.2042,4.066,4.066,14569701,0
2000-01-26,3.8429,4.1351,3.7892,4.0581,18814774,0
2000-01-27,4.0736,4.1735,4.0581,4.1121,12018599,0
2000-01-28,4.0967,4.0967,3.8968,3.9506,6148251,0
2000-01-31,3.9506,3.9584,3.8739,3.9584,3709559,0
2000-02-01,3.9506,3.9506,3.8353,3.943,5403531,0
2000-02-02,3.8739,3.943,3.8508,3.8814,4658809,0
2000-02-03,3.8814,3.8814,3.8046,3.8277,4106119,0
2000-02-04,3.8277,3.9122,3.7815,3.8277,5536236,0
2000-02-07,3.8968,3.8968,3.8201,3.8277,7180245,0
2000-02-08,3.7508,3.8277,3.7508,3.7815,7348863,0
2000-02-09,3.797,3.8046,3.6201,3.6432,7757912,0
2000-02-10,3.6278,3.6509,3.5432,3.5509,4293472,0
2000-02-11,3.5588,3.5588,3.4048,3.4282,8933543,0
2000-02-14,3.4282,3.4282,3.2896,3.3128,5796967,0
2000-02-15,3.3743,3.5663,3.3665,3.5588,17977938,0
2000-02-16,3.6048,3.6432,3.4664,3.6201,7348863,0
2000-02-17,3.6201,3.6818,3.6201,3.6662,6384001,0
2000-02-18,3.6509,3.6662,3.4742,3.5588,5258331,0
2000-02-22,3.574,3.6201,3.528,3.6201,5781354,0
2000-02-23,3.6048,3.6278,3.5509,3.6201,4554203,0
2000-02-24,3.6048,3.6048,3.4894,3.528,5825071,0
2000-02-25,3.528,3.5588,3.4664,3.4664,5907815,0
2000-02-28,3.4819,3.674,3.4742,3.6048,5483154,0
2000-02-29,3.7355,3.7892,3.7047,3.7815,8789908,0
2000-03-01,3.7815,3.7815,3.6201,3.7508,8793029,0
2000-03-02,3.7123,3.72,3.5203,3.5509,13568931,0
2000-03-03,3.5588,3.5588,3.4819,3.5125,7928091,0
2000-03-06,3.5125,3.5125,3.3665,3.3743,11173956,0
2000-03-07,3.3588,3.4282,3.2974,3.328,11177078,0
2000-03-08,3.328,3.328,3.136,3.2359,11250457,0
2000-03-09,3.2435,3.2435,3.1743,3.1898,8535422,0
2000-03-10,3.1898,3.205,3.136,3.1666,7398822,0
2000-03-13,2.867,3.2974,2.867,3.136,13074012,0
2000-03-14,3.1283,3.4203,3.1283,3.3204,9611132,0
2000-03-15,3.3204,3.6894,3.3204,3.674,11723522,0
2000-03-16,3.6818,4.066,3.6662,4.0581,11990497,0
2000-03-17,4.0581,4.0967,3.943,3.9967,10209095,0
2000-03-20,4.0044,4.0198,3.7892,3.8277,6843014,0
2000-03-21,3.8353,4.2272,3.8353,4.2042,11899943,0
2000-03-22,4.4195,4.4888,4.066,4.1967,17465843,0
2000-03-23,4.1274,4.3886,4.0891,4.3886,12077924,0
2000-03-24,4.3735,4.5194,4.3118,4.4042,8309040,0
2000-03-27,4.3886,4.3886,4.1812,4.2734,5095961,0
2000-03-28,4.2428,4.481,4.2272,4.4349,8713406,0
2000-03-29,4.4424,4.6808,4.4424,4.6424,13059961,0
2000-03-30,4.6424,5.457,4.6424,4.9729,30956712,0
2000-03-31,4.9958,4.9958,4.8114,4.8422,12486976,0
2000-04-03,4.8422,5.0345,4.7424,4.9807,11123993,0
2000-04-04,4.9958,5.1421,4.7577,5.0036,9515896,0
2000-04-05,5.019,5.0421,4.8883,4.9268,5056930,0
2000-04-06,4.9421,4.9652,4.8576,4.896,6220071,0
2000-04-07,4.9115,4.9884,4.8191,4.8191,7465957,0
2000-04-10,4.7731,4.8807,4.6808,4.8038,7998349,0
2000-04-11,4.8114,4.8576,4.75,4.8422,4462089,0
2000-04-12,4.8422,5.0114,4.8422,4.9268,5554972,0
2000-04-13,4.9268,4.9268,4.8346,4.873,3094423,0
2000-04-14,4.7808,4.7808,4.4503,4.4734,10586921,0
2000-04-17,4.3886,4.4503,4.3735,4.4195,7415998,0
2000-04-18,4.4195,4.7115,4.3657,4.5963,7611155,0
2000-04-19,4.4888,4.4888,3.9738,4.0198,46937794,0
2000-04-20,4.0044,4.1351,3.8201,3.9199,24799095,0
2000-04-24,3.943,4.1121,3.8814,4.1121,10714944,0
2000-04-25,4.1198,4.5194,4.0736,4.458,8930422,0
2000-04-26,4.4424,4.4656,4.1274,4.1967,9163049,0
2000-04-27,4.2197,4.2197,4.0122,4.0581,5344201,0
2000-04-28,4.066,4.2428,3.966,4.1659,6457381,0
2000-05-01,4.1504,4.2889,4.1504,4.2351,5717342,0
2000-05-02,4.1967,4.2042,4.0813,4.1428,4797759,0
2000-05-03,4.1351,4.1659,4.0736,4.1582,8115442,0
2000-05-04,4.1582,4.2734,4.1198,4.2658,3990586,0
2000-05-05,4.1735,4.2966,4.1582,4.2889,5917183,0
2000-05-08,4.2658,4.3657,4.2505,4.3197,4512049,0
2000-05-09,4.4195,4.4195,4.3197,4.3503,5085032,0
2000-05-10,4.3503,4.3965,4.2889,4.3273,2755627,0
2000-05-11,4.358,4.5578,4.358,4.5041,4081139,0
2000-05-12,4.5041,4.6577,4.5041,4.6501,6170109,0
2000-05-15,5.0036,5.2496,4.9884,5.2188,24324467,0
2000-05-16,5.2803,5.5956,5.2651,5.4956,31264280,0
2000-05-17,5.3648,5.3648,5.2035,5.2418,13878061,0
2000-05-18,5.2418,5.4264,5.1344,5.3341,10618144,0
2000-05-19,5.3495,5.4264,5.2188,5.2651,6170109,0
2000-05-22,5.2803,5.6108,5.2651,5.6108,9856249,0
2000-05-23,5.5417,5.9875,5.4879,5.9489,16614955,0
2000-05-24,6.0105,6.3642,5.9489,6.2949,19893606,0
2000-05-25,6.1104,6.1411,5.7723,5.8337,14368300,0
2000-05-26,5.8337,5.9875,5.7954,5.8875,6688448,0
2000-05-30,5.9643,6.0491,5.8721,5.9414,7370720,0
2000-05-31,5.78,5.9798,5.78,5.9721,5372304,0
2000-06-01,5.9567,6.2257,5.8568,6.218,7401946,0
2000-06-02,6.0874,6.1104,5.7954,5.926,12293380,0
2000-06-05,5.8492,5.8492,5.5647,5.5877,10462019,0
2000-06-06,5.6108,5.6108,5.4186,5.4418,8185699,0
2000-06-07,5.4418,5.6645,5.411,5.5571,12814844,0
2000-06-08,5.58,5.58,5.3111,5.3495,4971059,0
2000-06-09,5.3573,5.3804,5.1959,5.2651,3703315,0
2000-06-12,5.2651,5.5417,5.2651,5.5109,7125600,0
2000-06-13,5.4802,5.5877,5.3804,5.58,4769657,0
2000-06-14,5.5877,5.6031,5.3725,5.4342,4875824,0
2000-06-15,5.457,5.4802,5.1574,5.2651,7757912,0
2000-06-16,5.2651,5.2651,5.1036,5.2342,6163863,0
2000-06-19,4.7424,5.4648,4.7192,5.3189,36699035,0
2000-06-20,5.2418,5.3725,4.9729,4.9958,16243375,0
2000-06-21,4.9958,5.1959,4.9498,5.0804,12404229,0
2000-06-22,5.0959,5.0959,4.9191,5.0883,5910939,0
2000-06-23,5.0574,5.1421,4.9191,4.9576,5081908,0
2000-06-26,4.9576,5.0114,4.873,4.873,5050685,0
2000-06-27,4.9115,5.0652,4.9115,4.9807,4727502,0
2000-06-28,5.019,5.1188,4.9652,4.9807,3019482,0
2000-06-29,4.9498,4.9498,4.8269,4.8346,4657246,0
2000-06-30,4.8038,4.8346,4.6808,4.7115,4672859,0
2000-07-03,4.6962,4.8269,4.6885,4.8269,2009344,0
2000-07-05,4.8346,5.0114,4.8114,4.9729,4106119,0
2000-07-06,4.9884,5.0114,4.9498,4.9729,4143591,0
2000-07-07,4.9884,5.0652,4.9729,5.0421,1375471,0
2000-07-10,5.0497,5.0804,4.9268,4.9345,2864917,0
2000-07-11,4.9191,4.9191,4.8269,4.8652,3814162,0
2000-07-12,4.8883,5.0114,4.873,4.9345,5512819,0
2000-07-13,4.9115,4.9345,4.9038,4.9038,2847744,0
2000-07-14,4.9115,5.0267,4.9115,5.0036,2986694,0
2000-07-17,4.9958,4.9958,4.7731,4.8422,3364521,0
2000-07-18,4.8269,4.9498,4.75,4.9191,5094399,0
2000-07-19,4.9191,4.9884,4.8883,4.9498,3150628,0
2000-07-20,4.9191,5.0728,4.9191,4.9652,5046001,0
2000-07-21,4.7731,4.8114,3.966,4.0122,48077515,0
2000-07-24,4.0122,4.1967,3.9738,4.0967,17470527,0
2000-07-25,4.0581,4.066,3.966,4.0198,12644665,0
2000-07-26,4.0505,4.3197,4.0505,4.2658,11506504,0
2000-07-27,4.3273,4.6194,4.3273,4.581,8079532,0
2000-07-28,4.5501,4.5501,4.4195,4.458,4424617,0
2000-07-31,4.458,4.5886,4.2658,4.2811,6053015,0
2000-08-01,4.2505,4.3657,4.1889,4.2811,6021788,0
2000-08-02,4.3349,4.3735,4.3118,4.3349,3256794,0
2000-08-03,4.2966,4.5041,4.2966,4.4888,5611177,0
2000-08-04,4.5501,4.7577,4.5501,4.6655,5979634,0
2000-08-07,4.6808,4.6808,4.5501,4.5886,3300510,0
2000-08-08,4.6039,4.6501,4.6039,4.6424,3049145,0
2000-08-09,4.6424,4.6424,4.458,4.5272,4440231,0
2000-08-10,4.5272,4.5886,4.4963,4.5194,1786084,0
2000-08-11,4.5426,4.7424,4.5272,4.704,3989025,0
2000-08-14,4.8269,4.9958,4.7346,4.9268,7220840,0
2000-08-15,4.8576,4.8883,4.75,4.75,6137322,0
2000-08-16,4.7731,4.8114,4.581,4.7115,4713451,0
2000-08-17,4.7115,4.7731,4.5886,4.6885,4507366,0
2000-08-18,4.6808,4.6885,4.5578,4.6116,3784500,0
2000-08-21,4.627,4.8114,4.627,4.7731,3359837,0
2000-08-22,4.7731,4.7731,4.7192,4.7654,2115512,0
2000-08-23,4.7654,4.8422,4.75,4.7654,2690056,0
2000-08-24,4.7731,4.7731,4.6885,4.75,1865710,0
2000-08-25,4.75,4.8038,4.6732,4.704,1854781,0
2000-08-28,4.6885,4.7577,4.6655,4.727,3272407,0
2000-08-29,4.7346,4.75,4.6885,4.727,2707230,0
2000-08-30,4.7115,4.873,4.7115,4.8191,8348071,0
2000-08-31,4.8346,4.8883,4.7654,4.8269,5576829,0
2000-09-01,4.8422,4.8422,4.7346,4.75,2942980,0
2000-09-05,4.727,4.8499,4.7115,4.7731,4972621,0
2000-09-06,4.7731,4.7731,4.6808,4.6885,7589298,0
2000-09-07,4.6885,4.6885,4.4888,4.6501,6204457,0
2000-09-08,4.6655,4.8038,4.6424,4.7808,7195859,0
2000-09-11,4.7731,4.873,4.7731,4.8422,5024142,0
2000-09-12,4.8807,4.896,4.8191,4.8346,3584659,0
2000-09-13,4.7808,4.9421,4.7424,4.7654,5047561,0
2000-09-14,4.7654,4.873,4.6885,4.8422,4220092,0
2000-09-15,4.8422,4.9345,4.8346,4.873,8483900,0
2000-09-18,4.8422,4.8576,4.6039,4.6346,3910963,0
2000-09-19,4.6116,4.7731,4.6039,4.7577,2312230,0
2000-09-20,4.75,4.75,4.6194,4.6732,4562006,0
2000-09-21,4.6732,4.7346,4.6346,4.7192,3028849,0
2000-09-22,4.7346,4.9345,4.727,4.9268,3628374,0
2000-09-25,4.9268,5.0036,4.7654,4.9652,4917976,0
2000-09-26,4.9729,5.2265,4.9729,5.0804,7044416,0
2000-09-27,5.0883,5.1344,5.0728,5.1188,6190406,0
2000-09-28,5.1421,5.2879,5.1112,5.2726,6900780,0
2000-09-29,5.2574,5.4418,5.2188,5.2188,6672835,0
2000-10-02,5.2342,5.4648,5.0728,5.4648,8946034,0
2000-10-03,5.4186,5.4186,5.2496,5.388,8660322,0
2000-10-04,5.388,5.4418,5.3573,5.4186,4665051,0
2000-10-05,5.4493,5.5417,5.4493,5.5109,4825862,0
2000-10-06,5.4956,5.5262,5.3111,5.3573,3064759,0
2000-10-09,5.2879,5.3111,5.1188,5.1882,4312207,0
2000-10-10,5.2188,5.2265,5.0497,5.0728,5436315,0
2000-10-11,5.0574,5.1036,4.9652,5.0345,8407398,0
2000-10-12,4.873,4.8807,4.4424,4.5578,16463512,0
2000-10-13,4.5578,4.7192,4.5578,4.7192,9668899,0
2000-10-16,4.7192,4.7654,4.627,4.7577,4231021,0
2000-10-17,4.7424,4.8038,4.6194,4.6194,4241951,0
2000-10-18,4.5886,4.8191,4.4963,4.5272,7453466,0
2000-10-19,5.5494,5.5494,5.1036,5.4725,55763611,0
2000-10-20,5.4186,5.8261,5.3341,5.6031,20845977,0
2000-10-23,5.58,5.803,5.5339,5.5571,11690732,0
2000-10-24,5.5647,5.8951,5.5647,5.803,15554857,0
2000-10-25,5.7723,6.0336,5.7569,5.9029,11481524,0
2000-10-26,5.8875,6.0565,5.6417,5.7031,12855435,0
2000-10-27,5.7107,5.7954,5.6568,5.7338,7501865,0
2000-10-30,5.7876,6.1796,5.7723,6.1411,9479985,0
2000-10-31,6.1641,6.3256,5.9029,6.2642,13022490,0
2000-11-01,6.0874,6.1335,5.9567,6.0565,14248081,0
2000-11-02,6.0565,6.1028,6.0028,6.0028,8077971,0
2000-11-03,5.9875,6.0105,5.8414,5.8799,5036633,0
2000-11-06,5.8492,6.0565,5.8107,5.9643,5036633,0
2000-11-07,5.9567,6.0259,5.9029,5.9337,10994410,0
2000-11-08,5.9337,6.0259,5.8568,5.9567,4977306,0
2000-11-09,5.9643,5.9798,5.9184,5.9643,3939066,0
2000-11-10,6.0028,6.1258,5.9953,6.0874,4718134,0
2000-11-13,6.0643,6.3486,6.0643,6.2488,16856951,0
2000-11-14,6.2488,6.4103,6.1568,6.3718,7131846,0
2000-11-15,6.3718,6.3947,6.241,6.2642,12226246,0
2000-11-16,6.2717,6.3026,6.1872,6.241,5255209,0
2000-11-17,6.2336,6.2488,6.1028,6.1796,12285574,0
2000-11-20,6.2027,6.218,6.0413,6.2027,4733748,0
2000-11-21,6.218,6.2565,6.1719,6.1796,9576786,0
2000-11-22,6.218,6.2717,6.0028,6.072,8032696,0
2000-11-24,6.072,6.0797,5.9643,5.9953,2441814,0
2000-11-27,6.0259,6.0259,5.9029,5.9721,7095938,0
2000-11-28,5.9489,5.9489,5.803,5.8568,8302794,0
2000-11-29,5.8414,6.0181,5.7954,5.9953,9100598,0
2000-11-30,6.0028,6.0181,5.7492,5.9643,8358999,0
2000-12-01,5.9029,6.1335,5.8799,6.0951,7134969,0
2000-12-04,6.0565,6.2257,6.0336,6.1568,2722843,0
2000-12-05,6.218,6.5485,6.2105,6.5025,9484669,0
2000-12-06,6.5025,6.733,6.4793,6.664,9261409,0
2000-12-07,6.6791,6.6869,6.6177,6.6715,6382442,0
2000-12-08,6.7638,7.0789,6.7252,7.0174,10369906,0
2000-12-11,7.002,7.0097,6.8406,6.8869,6518272,0
2000-12-12,6.8869,6.9328,6.7483,6.8099,8521371,0
2000-12-13,6.8099,6.8714,6.5485,6.587,11465912,0
2000-12-14,6.587,6.587,6.3256,6.3411,12574407,0
2000-12-15,6.2488,6.3642,6.1872,6.218,10012376,0
2000-12-18,6.2488,6.4948,6.2488,6.4793,16279283,0
2000-12-19,6.51,6.5638,6.2949,6.4333,8924176,0
2000-12-20,6.3795,6.4103,6.2488,6.3564,6597896,0
2000-12-21,6.3642,6.4179,6.2949,6.4025,4963253,0
2000-12-22,6.441,6.6485,6.441,6.5178,6819593,0
2000-12-26,6.5793,6.61,6.5025,6.61,6029596,0
2000-12-27,6.5716,6.756,6.5716,6.6945,5036633,0
2000-12-28,6.6791,6.6869,6.5793,6.6408,4346554,0
2000-12-29,6.6408,6.6485,6.541,6.61,4978867,0
2001-01-02,6.5948,6.5948,6.2488,6.3564,8638464,0
2001-01-03,6.2565,6.3718,6.0413,6.218,12652470,0
2001-01-04,6.2105,6.2105,5.7492,5.9798,14522863,0
2001-01-05,5.8721,5.8721,5.7107,5.7338,10157573,0
2001-01-08,5.7338,5.9489,5.6801,5.8337,8334020,0
2001-01-09,5.8721,5.8721,5.7723,5.7876,6956986,0
2001-01-10,5.6954,5.7261,5.5725,5.6339,8897633,0
2001-01-11,5.6801,5.803,5.5725,5.6031,7704831,0
2001-01-12,5.5877,5.5877,5.2803,5.3573,13109921,0
2001-01-16,5.3648,5.6568,5.3648,5.58,8764927,0
2001-01-17,5.6108,5.6339,5.4493,5.4725,4730626,0
2001-01-18,5.4186,5.5339,5.2418,5.5109,7611155,0
2001-01-19,5.5032,5.5339,5.3648,5.5262,4788391,0
2001-01-22,5.5262,5.8568,5.5262,5.8183,11013144,0
2001-01-23,5.7415,5.9721,5.6263,5.9567,16293334,0
2001-01-24,5.9567,6.1719,5.9567,6.0565,9334788,0
2001-01-25,6.3795,6.441,6.0874,6.1641,24468106,0
2001-01-26,6.1872,6.1872,6.0028,6.1568,9294195,0
2001-01-29,6.1872,6.3486,5.9953,5.9953,8079532,0
2001-01-30,6.0105,6.2488,5.9643,6.1872,11419073,0
2001-01-31,6.1796,6.1796,5.9875,5.9953,6226315,0
2001-02-01,5.9953,5.9953,5.8183,5.9643,17283176,0
2001-02-02,5.9875,6.0565,5.926,6.0413,8674375,0
2001-02-05,6.0491,6.1641,6.0181,6.1641,4716574,0
2001-02-06,6.1641,6.195,6.0413,6.1568,8755560,0
2001-02-07,6.1872,6.5025,6.1872,6.4793,10828916,0
2001-02-08,6.464,6.51,6.2949,6.3411,7667360,0
2001-02-09,6.2796,6.441,6.218,6.441,5312977,0
2001-02-12,6.441,6.5485,6.4179,6.4793,4691594,0
2001-02-13,6.4948,6.541,6.441,6.5255,5195883,0
2001-02-14,6.5255,6.6023,6.4487,6.4487,2827447,0
2001-02-15,6.4103,6.4103,6.2874,6.3642,4062405,0
2001-02-16,6.3642,6.4872,6.3642,6.4179,2641655,0
2001-02-20,6.3947,6.4333,6.2336,6.3256,4989794,0
2001-02-21,6.2796,6.2796,6.0259,6.1104,5924991,0
2001-02-22,6.1181,6.1568,5.9489,6.1489,7556511,0
2001-02-23,6.1335,6.1335,6.0105,6.0797,3352031,0
2001-02-26,6.1641,6.241,6.1181,6.2257,4115487,0
2001-02-27,6.2488,6.441,6.241,6.4179,5615861,0
2001-02-28,6.4333,6.4487,6.2717,6.318,7403508,0
2001-03-01,6.2796,6.4025,6.2488,6.3411,7440977,0
2001-03-02,6.3564,6.3795,6.2949,6.2949,11920239,0
2001-03-05,6.3333,6.3333,6.1568,6.2488,4426179,0
2001-03-06,6.2949,6.2949,6.1872,6.241,3170926,0
2001-03-07,6.241,6.318,6.2105,6.2565,7661115,0
2001-03-08,6.2717,6.4179,6.2717,6.3871,4071772,0
2001-03-09,6.3871,6.3871,6.2257,6.2565,3843827,0
2001-03-12,6.241,6.3026,6.0797,6.0797,5901573,0
2001-03-13,6.0951,6.0951,5.9567,6.0259,5851611,0
2001-03-14,5.8414,5.9184,5.7569,5.8721,7963999,0
2001-03-15,5.9029,6.0491,5.9029,6.0181,4359045,0
2001-03-16,5.8721,5.9567,5.8261,5.8337,10936642,0
2001-03-19,5.7415,5.78,5.5417,5.6568,13846837,0
2001-03-20,5.6877,5.7338,5.6108,5.6108,8001469,0
2001-03-21,5.6185,5.6185,5.4418,5.4418,6569793,0
2001-03-22,5.4418,5.5109,5.388,5.4802,11839054,0
2001-03-23,5.5571,5.7492,5.5187,5.7107,10527593,0
2001-03-26,5.7569,5.8492,5.7415,5.8107,5873470,0
2001-03-27,5.8107,5.8261,5.6954,5.7876,5006970,0
2001-03-28,5.78,5.9029,5.7338,5.9029,4977306,0
2001-03-29,5.9184,6.0643,5.9029,6.0105,5759498,0
2001-03-30,6.0565,6.2257,6.0491,6.195,10201290,0
2001-04-02,6.2105,6.3795,6.2105,6.2874,9678267,0
2001-04-03,6.2796,6.3026,6.1641,6.1796,11364429,0
2001-04-04,6.1258,6.195,6.0565,6.0643,10326189,0
2001-04-05,6.1181,6.2257,6.0643,6.218,6741531,0
2001-04-06,6.2027,6.2565,6.0874,6.0874,10157573,0
2001-04-09,6.0951,6.1719,6.0491,6.0565,5618983,0
2001-04-10,6.0413,6.1489,5.9798,6.0951,7550265,0
2001-04-11,6.072,6.1641,6.072,6.0951,4685348,0
2001-04-12,6.0874,6.1258,5.9798,6.0028,6880483,0
2001-04-16,5.9953,6.0951,5.9953,6.0797,4916416,0
2001-04-17,6.0797,6.1335,6.0259,6.1335,5222424,0
2001-04-18,6.1796,6.3256,6.1335,6.3102,9835954,0
2001-04-19,6.9559,7.3556,6.9483,7.2711,44100978,0
2001-04-20,7.2711,7.2787,7.1327,7.2173,14215293,0
2001-04-23,7.2096,7.2634,7.0866,7.1327,11598619,0
2001-04-24,7.2249,7.3096,7.0404,7.1097,10810183,0
2001-04-25,7.1249,7.2173,7.0558,7.2173,5850050,0
2001-04-26,7.1711,7.3941,7.1711,7.3402,14315215,0
2001-04-27,7.3941,7.5707,7.371,7.5094,9667338,0
2001-04-30,7.5017,7.6016,7.4478,7.4555,8805520,0
2001-05-01,7.4402,7.6016,7.4093,7.6016,7487816,0
2001-05-02,7.5862,7.6016,7.4786,7.5939,5553412,0
2001-05-03,7.5246,7.7091,7.4939,7.6631,7088132,0
2001-05-04,7.5939,7.6245,7.4478,7.4632,10560377,0
2001-05-07,7.4862,7.6245,7.4862,7.5556,5422264,0
2001-05-08,7.5401,7.6706,7.5401,7.6476,5910939,0
2001-05-09,7.6322,7.6322,7.5631,7.6016,4235706,0
2001-05-10,7.5631,7.5631,7.4402,7.4786,6872678,0
2001-05-11,7.4786,7.5939,7.4478,7.4555,4644755,0
2001-05-14,7.4555,7.5324,7.4325,7.5324,4029618,0
2001-05-15,7.5324,7.5707,7.4939,7.5631,2707230,0
2001-05-16,7.5477,7.7169,7.5477,7.7091,8003031,0
2001-05-17,7.7014,7.74,7.5862,7.6553,8775856,0
2001-05-18,7.7245,8.0475,7.7245,8.0243,18738272,0
2001-05-21,8.0935,8.3624,8.0627,8.2855,14035750,0
2001-05-22,8.2855,8.301,8.1627,8.1935,8471409,0
2001-05-23,8.1935,8.2317,8.1319,8.1935,6021788,0
2001-05-24,8.2087,8.3241,8.1935,8.2473,5286434,0
2001-05-25,8.2625,8.301,8.2473,8.2702,3431654,0
2001-05-29,8.2855,8.5469,8.2855,8.5008,10847652,0
2001-05-30,8.4855,8.5854,8.3394,8.4163,5551851,0
2001-05-31,8.401,8.4624,8.3241,8.3624,3837585,0
2001-06-01,8.3548,8.3932,8.2011,8.2781,6162304,0
2001-06-04,8.2781,8.4163,8.2625,8.3624,4524539,0
2001-06-05,8.4239,8.5469,8.3855,8.5161,4872699,0
2001-06-06,8.5393,8.6852,8.5238,8.6469,5380110,0
2001-06-07,8.6545,8.7008,8.5161,8.6162,6354336,0
2001-06-08,8.6162,8.6238,8.5317,8.6007,4251316,0
2001-06-11,8.5854,8.6624,8.5547,8.5776,5069418,0
2001-06-12,8.4624,8.6238,8.4239,8.6085,9458127,0
2001-06-13,8.57,8.6852,8.57,8.6007,3790745,0
2001-06-14,8.5161,8.5317,8.4239,8.4239,6477678,0
2001-06-15,8.2395,8.4547,8.2395,8.4239,13999841,0
2001-06-18,8.4239,8.4855,8.3702,8.4778,5117819,0
2001-06-19,8.4778,8.4778,8.3318,8.3624,5587758,0
2001-06-20,8.3471,8.3932,8.3241,8.3932,5511256,0
2001-06-21,8.3624,8.5547,8.3624,8.5469,4335626,0
2001-06-22,8.5393,8.5469,8.4087,8.4932,2880530,0
2001-06-25,8.4778,8.4778,8.3624,8.3855,2833691,0
2001-06-26,8.3164,8.4932,8.3164,8.4316,5712659,0
2001-06-27,8.4316,8.6391,8.4316,8.5469,5562778,0
2001-06-28,8.5469,8.739,8.5469,8.6775,8377733,0
2001-06-29,8.6699,8.6699,8.5776,8.6314,9714175,0
2001-07-02,8.6314,8.6852,8.6238,8.6391,4102999,0
2001-07-03,8.6391,8.6624,8.6314,8.6314,2071796,0
2001-07-05,8.6314,8.6391,8.5623,8.5623,2362192,0
2001-07-06,8.5469,8.6238,8.4239,8.4239,3030409,0
2001-07-09,8.4163,8.4163,8.3394,8.3932,7014752,0
2001-07-10,8.3548,8.3702,8.3164,8.3548,9089670,0
2001-07-11,8.2395,8.3471,8.0475,8.3164,14426065,0
2001-07-12,8.3241,8.4855,8.301,8.4547,4764973,0
2001-07-13,8.4392,8.5623,8.401,8.4239,5131869,0
2001-07-16,8.4239,8.5008,8.4163,8.4239,2974205,0
2001-07-17,8.3702,8.3702,8.2395,8.2702,4868016,0
2001-07-18,8.1472,8.2317,8.1395,8.1549,6746216,0
2001-07-19,8.6238,8.6391,8.2317,8.3085,24791287,0
2001-07-20,8.3702,8.3702,8.0703,8.1856,8952278,0
2001-07-23,8.1856,8.2781,8.1549,8.1705,4340310,0
2001-07-24,8.1856,8.301,8.1856,8.2087,5150606,0
2001-07-25,8.2395,8.4163,8.2317,8.4087,4705644,0
2001-07-26,8.3932,8.4855,8.3932,8.4778,6683764,0
2001-07-27,8.4778,8.5547,8.4471,8.5317,3077247,0
2001-07-30,8.5317,8.5547,8.4471,8.5161,6140445,0
2001-07-31,8.5317,8.6699,8.5238,8.6162,4983550,0
2001-08-01,8.6085,8.6545,8.5547,8.6314,5047561,0
2001-08-02,8.6545,8.6775,8.5084,8.5393,4562006,0
2001-08-03,8.5317,8.5623,8.4471,8.5161,3337980,0
2001-08-06,8.5084,8.5776,8.4316,8.4624,2622923,0
2001-08-07,8.4624,8.5776,8.4316,8.47,3728294,0
2001-08-08,8.4547,8.4778,8.3624,8.3779,3164678,0
2001-08-09,8.3779,8.4316,8.3085,8.4316,3619006,0
2001-08-10,8.4239,8.4239,8.3318,8.3394,3320804,0
2001-08-13,8.3394,8.3855,8.2933,8.3624,2927366,0
2001-08-14,8.3779,8.4163,8.3624,8.3932,2527683,0
2001-08-15,8.3855,8.4471,8.3164,8.3394,2569838,0
2001-08-16,8.3164,8.4855,8.3085,8.3702,2313791,0
2001-08-17,8.4316,8.4316,8.301,8.4163,5912499,0
2001-08-20,8.4392,8.4624,8.3855,8.4471,2003099,0
2001-08-21,8.4239,8.5623,8.401,8.4163,3556557,0
2001-08-22,8.4471,8.4778,8.3471,8.4316,5103768,0
2001-08-23,8.4163,8.4778,8.4087,8.4392,3111597,0
2001-08-24,8.4392,8.5238,8.4239,8.4471,2679127,0
2001-08-27,8.4239,8.4547,8.2473,8.3394,6802420,0
2001-08-28,8.3164,8.3471,8.1935,8.2317,5665821,0
2001-08-29,8.2549,8.2855,8.2011,8.2087,4021813,0
2001-08-30,8.1935,8.3318,8.1705,8.2317,5636157,0
2001-08-31,8.2163,8.2933,8.1779,8.2549,3284897,0
2001-09-04,8.2549,8.2781,8.1779,8.1779,4196675,0
2001-09-05,8.1779,8.1779,7.9705,8.0935,6082678,0
2001-09-06,8.0475,8.0935,7.9398,7.9627,4786831,0
2001-09-07,7.8706,7.9475,7.6706,7.7014,8332457,0
2001-09-10,7.7014,7.9627,7.6706,7.9475,7579929,0
2001-09-17,7.8552,7.8629,7.7014,7.7245,10724310,0
2001-09-18,7.7014,7.7476,7.5939,7.6476,5289557,0
2001-09-19,7.6401,7.6706,7.3479,7.6016,8216925,0
2001-09-20,7.5401,7.6553,7.4017,7.6016,10938205,0
2001-09-21,7.6016,7.6706,7.3249,7.4093,11800022,0
2001-09-24,7.4709,7.6553,7.4632,7.5939,9542436,0
2001-09-25,7.6093,7.9551,7.5556,7.9551,9030342,0
2001-09-26,8.0164,8.1242,7.9782,8.1242,5540920,0
2001-09-27,8.0935,8.4316,8.078,8.4163,6151373,0
2001-09-28,8.4392,8.5776,8.4392,8.5547,7761036,0
2001-10-01,8.5547,8.6314,8.3855,8.5469,6268467,0
2001-10-02,8.5469,8.7776,8.5084,8.7776,7860956,0
2001-10-03,8.7699,9.0008,8.7467,8.8773,10824232,0
2001-10-04,8.8773,8.8773,8.7699,8.8159,8330896,0
2001-10-05,8.8159,8.8159,8.5161,8.6314,6636927,0
2001-10-08,8.5623,8.5931,8.3624,8.5931,7077202,0
2001-10-09,8.6085,8.8616,8.5854,8.8005,7823486,0
2001-10-10,8.8467,8.908,8.7008,8.7928,5910939,0
2001-10-11,8.7699,8.9618,8.7699,8.8467,5817264,0
2001-10-12,8.7467,8.7928,8.6391,8.7467,5380110,0
2001-10-15,8.7467,9.085,8.7237,9.0774,8296549,0
2001-10-16,9.231,9.292,9.1842,9.2615,6878922,0
2001-10-17,9.2539,9.2539,9.0157,9.0464,5024142,0
2001-10-18,9.0547,9.2081,8.6545,8.8159,11779726,0
2001-10-19,8.8083,8.8083,8.6007,8.7776,7088132,0
2001-10-22,8.7699,9.2615,8.7699,9.2386,7508111,0
2001-10-23,9.1775,9.2539,9.0464,9.231,8847673,0
2001-10-24,9.1919,9.2157,9.0547,9.1919,6554179,0
2001-10-25,9.1775,9.339,9.0231,9.339,6594773,0
2001-10-26,9.3235,9.508,9.3159,9.447,8001469,0
2001-10-29,9.447,9.4686,9.17,9.1919,8793029,0
2001-10-30,9.1919,9.2386,8.9469,9.0698,6961668,0
2001-10-31,9.1004,9.1079,8.8083,8.8616,6644730,0
2001-11-01,8.9006,9.1308,8.7699,9.1004,7406629,0
2001-11-02,9.0774,9.3083,9.0622,9.1842,5956215,0
2001-11-05,9.2234,9.3999,9.2234,9.3842,6541690,0
2001-11-06,9.393,9.4078,9.1538,9.3159,6479240,0
2001-11-07,9.2997,9.3842,9.1613,9.2005,4418373,0
2001-11-08,9.2157,9.292,9.2005,9.2615,4824300,0
2001-11-09,9.2005,9.2615,9.0083,9.0083,4463650,0
2001-11-12,8.908,8.9851,8.7928,8.9776,6324674,0
2001-11-13,9.0464,9.1919,9.0464,9.1308,4925783,0
2001-11-14,9.1471,9.1471,9.0464,9.0774,3670529,0
2001-11-15,9.0698,9.2463,9.0698,9.2081,7206787,0
2001-11-16,9.2234,9.292,9.1919,9.231,5181832,0
2001-11-19,9.2463,9.3302,9.1842,9.2081,3998393,0
2001-11-20,9.2234,9.2615,9.17,9.1842,7262994,0
2001-11-21,9.2081,9.2386,9.17,9.1919,2619798,0
2001-11-23,9.2081,9.2778,9.2005,9.2691,1244327,0
2001-11-26,9.3083,9.3616,9.2157,9.3235,3679894,0
2001-11-27,9.3235,9.508,9.2997,9.4539,7736056,0
2001-11-28,9.4235,9.515,9.339,9.3469,5328589,0
2001-11-29,9.3773,9.4843,9.3538,9.4539,4290349,0
2001-11-30,9.4618,9.5,9.3538,9.3616,3603395,0
2001-12-03,9.3616,9.447,9.3302,9.393,7639258,0
2001-12-04,9.4078,9.4382,9.3083,9.4146,4810249,0
2001-12-05,9.4146,9.562,9.4146,9.554,5002285,0
2001-12-06,9.538,9.7,9.4843,9.523,6004615,0
2001-12-07,9.4922,9.646,9.4618,9.562,4118612,0
2001-12-10,9.531,9.584,9.3235,9.3302,3258354,0
2001-12-11,9.339,9.4618,9.2615,9.3616,3542504,0
2001-12-12,9.393,9.631,9.3235,9.523,7609595,0
2001-12-13,9.4922,9.4922,9.2691,9.339,3728294,0
2001-12-14,9.339,9.4382,9.1919,9.4146,4085825,0
2001-12-17,9.3842,9.592,9.2997,9.546,4051476,0
2001-12-18,9.508,9.538,9.447,9.523,3895350,0
2001-12-19,9.4922,9.584,9.447,9.546,4156081,0
2001-12-20,9.554,9.646,9.4618,9.577,3139699,0
2001-12-21,9.646,9.646,9.4382,9.4382,5918747,0
2001-12-24,9.4539,9.515,9.447,9.4539,2107704,0
2001-12-26,9.447,9.57,9.4382,9.5,2398099,0
2001-12-27,9.531,9.607,9.4775,9.577,2972643,0
2001-12-28,9.584,9.677,9.562,9.639,2241974,0
2001-12-31,9.639,9.639,9.531,9.538,4340310,0
2002-01-02,9.554,9.554,9.3842,9.4618,6184160,0
2002-01-03,9.4618,9.4922,9.2691,9.2997,7753230,0
2002-01-04,9.3159,9.339,9.2157,9.2691,3647109,0
2002-01-07,9.2691,9.2997,9.1079,9.1394,3970289,0
2002-01-08,9.1156,9.1156,8.9693,9.085,4385586,0
2002-01-09,9.0927,9.292,9.0389,9.0622,4832108,0
2002-01-10,9.0547,9.1079,9.0157,9.085,4421494,0
2002-01-11,9.0927,9.1156,9.0083,9.0157,3703315,0
2002-01-14,9.0157,9.1079,8.9851,9.0157,3021043,0
2002-01-15,9.0083,9.2386,9.0083,9.2386,3711121,0
2002-01-16,9.231,9.3773,9.2157,9.3159,7298904,0
2002-01-17,9.3469,9.4146,9.3159,9.3999,5174023,0
2002-01-18,9.393,9.4843,9.3842,9.4078,4327820,0
2002-01-22,9.3999,9.4303,9.3469,9.3616,3622129,0
2002-01-23,9.3616,9.4078,9.3538,9.393,4070212,0
2002-01-24,9.393,9.4775,9.3159,9.3695,4794638,0
2002-01-25,9.393,9.577,9.393,9.508,4942957,0
2002-01-28,9.5,9.508,9.292,9.292,5234913,0
2002-01-29,9.2997,9.3469,9.0464,9.1004,5131869,0
2002-01-30,9.1004,9.2997,8.9618,9.2778,5297364,0
2002-01-31,9.2778,9.4539,9.2539,9.447,5611177,0
2002-02-01,9.4382,9.6,9.4303,9.523,4621335,0
2002-02-04,9.515,9.515,9.2234,9.3083,5133431,0
2002-02-05,9.2539,9.3538,9.2157,9.2997,4771218,0
2002-02-06,9.2997,9.3469,9.2463,9.2997,5339516,0
2002-02-07,9.2691,9.3842,9.2157,9.3302,5514380,0
2002-02-08,9.2853,9.4922,9.2853,9.4618,3678334,0
2002-02-11,9.4618,9.554,9.4382,9.538,2380925,0
2002-02-12,9.515,9.562,9.4382,9.4539,2680688,0
2002-02-13,9.4539,9.777,9.4539,9.769,6761827,0
2002-02-14,9.761,9.884,9.677,9.83,4752483,0
2002-02-15,9.839,9.847,9.639,9.677,5750130,0
2002-02-19,9.639,9.715,9.577,9.607,4441792,0
2002-02-20,9.616,9.684,9.4146,9.684,6699377,0
2002-02-21,9.653,9.692,9.554,9.639,5750130,0
2002-02-22,9.631,9.661,9.577,9.616,5167780,0
2002-02-25,9.6,9.816,9.584,9.777,3687702,0
2002-02-26,9.792,9.961,9.792,9.938,5134991,0
2002-02-27,9.938,10.253,9.938,10.029,8062360,0
2002-02-28,10.046,10.2,9.954,9.961,4084262,0
2002-03-01,9.985,10.038,9.915,9.985,2345016,0
2002-03-04,9.985,10.237,9.985,10.169,3309877,0
2002-03-05,10.146,10.291,10.146,10.177,2608870,0
2002-03-06,10.177,10.276,10.062,10.184,3228691,0
2002-03-07,10.184,10.184,9.8,9.922,5284873,0
2002-03-08,9.977,10.022,9.869,9.947,3344226,0
2002-03-11,9.961,9.961,9.861,9.877,2321596,0
2002-03-12,9.847,9.991,9.822,9.947,2354383,0
2002-03-13,9.947,10.029,9.915,9.985,1962507,0
2002-03-14,9.985,10.2,9.985,10.092,3756396,0
2002-03-15,10.291,10.291,10.146,10.291,8546351,0
2002-03-18,10.377,10.377,10.169,10.261,4782146,0
2002-03-19,10.253,10.447,10.253,10.399,7981174,0
2002-03-20,10.399,10.447,10.308,10.407,6054575,0
2002-03-21,10.384,10.538,10.384,10.46,4090508,0
2002-03-22,10.468,10.707,10.46,10.53,6610386,0
2002-03-25,10.56,10.599,10.345,10.345,5600249,0
2002-03-26,10.353,10.538,10.353,10.468,3486299,0
2002-03-27,10.407,10.546,10.407,10.484,4451159,0
2002-03-28,10.499,10.684,10.484,10.654,4190427,0
2002-04-01,10.538,10.676,10.484,10.654,4237265,0
2002-04-02,10.622,10.944,10.615,10.815,6048330,0
2002-04-03,10.815,10.823,10.646,10.729,4577620,0
2002-04-04,10.729,10.891,10.691,10.86,4045231,0
2002-04-05,10.876,10.96,10.799,10.837,3391063,0
2002-04-08,10.837,11.045,10.791,11.045,4385586,0
2002-04-09,11.045,11.214,11.022,11.152,3873492,0
2002-04-10,11.159,11.184,11.06,11.129,4818057,0
2002-04-11,11.122,11.191,10.998,11.052,3817288,0
2002-04-12,11.06,11.214,11.06,11.168,2868040,0
2002-04-15,11.168,11.199,10.923,10.991,3327050,0
2002-04-16,11.014,11.168,11.014,11.115,2911754,0
2002-04-17,11.115,11.406,11.115,11.367,4398077,0
2002-04-18,11.191,11.26,10.96,11.092,11070912,0
2002-04-19,11.092,11.129,10.998,11.06,4999161,0
2002-04-22,11.137,11.206,11.106,11.106,4334064,0
2002-04-23,11.199,11.214,10.96,10.96,2722843,0
2002-04-24,11.038,11.152,10.998,11.052,3184976,0
2002-04-25,11.115,11.168,11.007,11.022,3946349,0
2002-04-26,11.106,11.214,11.007,11.052,2843057,0
2002-04-29,11.007,11.007,10.768,10.791,3139699,0
2002-04-30,10.869,11.191,10.853,11.029,4823781,0
2002-05-01,11.098,11.168,10.93,11.052,3539903,0
2002-05-02,11.092,11.26,10.998,11.098,3473289,0
2002-05-03,11.098,11.306,11.007,11.159,2878968,0
2002-05-06,11.184,11.414,11.115,11.115,2122275,0
2002-05-07,11.146,11.176,10.853,10.976,2886255,0
2002-05-08,11.052,11.115,10.976,11.029,2358027,0
2002-05-09,10.944,11.06,10.845,10.853,2223238,0
2002-05-10,10.891,10.899,10.707,10.784,2678606,0
2002-05-13,10.845,11.038,10.791,11.029,1656499,0
2002-05-14,11.068,11.068,10.891,10.923,2908633,0
2002-05-15,10.937,11.083,10.883,10.906,2141013,0
2002-05-16,10.937,10.937,10.761,10.845,2141013,0
2002-05-17,10.93,11.052,10.93,11.029,3097025,0
2002-05-20,11.076,11.076,10.761,10.768,2037446,0
2002-05-21,10.775,10.853,10.53,10.768,3534178,0
2002-05-22,10.768,10.899,10.684,10.876,2929971,0
2002-05-23,10.876,11.122,10.853,11.007,3074125,0
2002-05-24,11.191,11.322,11.122,11.122,3018440,0
2002-05-28,11.137,11.237,10.998,11.176,3158432,0
2002-05-29,11.176,11.506,11.176,11.361,2392895,0
2002-05-30,11.298,11.575,11.267,11.414,3224008,0
2002-05-31,11.444,11.606,11.361,11.361,3893789,0
2002-06-03,11.383,11.536,11.229,11.237,2977326,0
2002-06-04,11.314,11.367,10.976,11.152,6067064,0
2002-06-05,11.284,11.383,11.237,11.314,2536011,0
2002-06-06,11.314,11.322,11.115,11.115,1906300,0
2002-06-07,11.115,11.214,11.06,11.137,2466274,0
2002-06-10,11.184,11.406,11.168,11.298,1909945,0
2002-06-11,11.298,11.298,10.923,10.93,4588550,0
2002-06-12,10.944,11.092,10.876,10.937,2847222,0
2002-06-13,10.86,10.968,10.715,10.729,2038488,0
2002-06-14,10.554,10.906,10.515,10.737,3138139,0
2002-06-17,10.761,11.168,10.761,11.098,3012718,0
2002-06-18,11.129,11.322,11.076,11.245,2768638,0
2002-06-19,11.245,11.284,11.168,11.221,2973685,0
2002-06-20,11.176,11.328,11.129,11.26,4110804,0
2002-06-21,11.122,11.453,11.122,11.245,4695237,0
2002-06-24,11.284,11.392,11.176,11.26,4409526,0
2002-06-25,11.322,11.406,10.937,11.007,4024416,0
2002-06-26,10.93,11.029,10.799,10.853,4563050,0
2002-06-27,10.93,10.953,10.684,10.93,3316641,0
2002-06-28,10.93,11.098,10.93,11.098,6297614,0
2002-07-01,11.083,11.083,10.923,10.984,2779049,0
2002-07-02,10.93,10.944,10.591,10.654,3441023,0
2002-07-03,10.615,10.676,10.422,10.554,3501913,0
2002-07-05,10.599,10.699,10.554,10.629,2340855,0
2002-07-08,10.654,10.729,10.515,10.56,5127706,0
2002-07-09,10.554,10.676,10.308,10.36,2628648,0
2002-07-10,10.392,10.392,9.961,9.961,5176105,0
2002-07-11,9.892,10.053,9.715,9.961,5548206,0
2002-07-12,9.977,10.062,9.861,9.93,3175088,0
2002-07-15,9.93,10.022,9.508,9.9,5034030,0
2002-07-16,9.731,9.877,9.523,9.708,6343929,0
2002-07-17,9.769,9.908,9.4618,9.546,7169317,0
2002-07-18,8.5854,9.1538,8.5854,9.1156,27928902,0
2002-07-19,9.1156,9.4146,9.1156,9.231,9368615,0
2002-07-22,9.231,9.3842,8.9544,9.0389,11917636,0
2002-07-23,9.0314,9.2691,8.8235,8.8541,7858355,0
2002-07-24,8.8083,9.2539,8.6545,9.2234,14851249,0
2002-07-25,9.231,9.4539,8.9312,9.0464,8011358,0
2002-07-26,9.0547,9.3302,9.0314,9.3302,6357981,0
2002-07-29,9.592,9.83,9.531,9.808,4889353,0
2002-07-30,9.792,9.877,9.4775,9.677,6664508,0
2002-07-31,9.769,9.9,9.639,9.816,4545356,0
2002-08-01,9.822,9.922,9.6,9.684,6096729,0
2002-08-02,9.684,9.715,9.3235,9.4303,3458716,0
2002-08-05,9.3999,9.4618,9.0622,9.0927,2682768,0
2002-08-06,9.1775,9.4686,9.1775,9.292,3858920,0
2002-08-07,9.4686,9.4775,9.1538,9.4303,3042898,0
2002-08-08,9.4303,9.684,9.3773,9.646,4055119,0
2002-08-09,9.646,9.777,9.523,9.7,5123022,0
2002-08-12,9.631,9.708,9.554,9.661,2818599,0
2002-08-13,9.546,9.661,9.3616,9.3695,3813645,0
2002-08-14,9.3773,9.739,9.2615,9.723,3867247,0
2002-08-16,9.938,10.484,9.93,10.377,8985065,0
2002-08-19,10.422,10.491,10.269,10.477,3745468,0
2002-08-20,10.407,10.453,10.269,10.353,2587533,0
2002-08-21,10.453,10.538,10.285,10.414,2809230,0
2002-08-22,10.438,10.66,10.392,10.654,5118859,0
2002-08-23,10.637,10.676,10.522,10.554,4913814,0
2002-08-26,10.576,10.599,10.384,10.576,3405114,0
2002-08-27,10.576,10.715,10.377,10.43,2400701,0
2002-08-28,10.43,10.477,10.191,10.291,2587012,0
2002-08-29,10.2,10.377,10.137,10.315,3465483,0
2002-08-30,10.377,10.491,10.308,10.315,3337460,0
2002-09-03,10.315,10.315,10.076,10.161,3586740,0
2002-09-04,10.153,10.269,10.062,10.269,2819641,0
2002-09-05,10.177,10.36,10.092,10.269,2888856,0
2002-09-06,10.322,10.353,10.269,10.285,3457156,0
2002-09-09,10.269,10.515,10.245,10.491,3149065,0
2002-09-10,10.515,10.554,10.447,10.515,3101709,0
2002-09-11,10.576,10.607,10.515,10.522,1471751,0
2002-09-12,10.522,10.538,10.345,10.353,4714491,0
2002-09-13,10.353,10.438,10.207,10.414,3914085,0
2002-09-17,10.499,10.515,10.269,10.285,2626041,0
2002-09-18,10.207,10.447,10.153,10.33,3177690,0
2002-09-19,10.237,10.33,10.153,10.161,2189930,0
2002-09-20,10.177,10.285,10,10.062,4200315,0
2002-09-23,10.053,10.076,9.9,10,2363751,0
2002-09-24,9.954,10,9.792,9.8,2971081,0
2002-09-25,9.869,9.977,9.753,9.9,3628374,0
2002-09-26,9.954,10.137,9.915,10.137,2995542,0
2002-09-27,10.076,10.107,9.7,9.784,2646339,0
2002-09-30,9.684,9.839,9.4843,9.715,4331463,0
2002-10-01,9.769,10.237,9.7,10.215,2863876,0
2002-10-02,10.184,10.2,9.753,9.839,3746508,0
2002-10-03,9.822,10.022,9.616,9.631,2891459,0
2002-10-04,9.715,9.839,9.4235,9.57,3200589,0
2002-10-07,9.607,9.723,9.3695,9.4303,3042379,0
2002-10-08,9.4618,9.947,9.4303,9.847,3766805,0
2002-10-09,9.777,9.777,9.4078,9.447,3956760,0
2002-10-10,9.3999,9.947,9.3999,9.93,3349428,0
2002-10-11,9.961,10.399,9.947,10.291,3287498,0
2002-10-14,10.231,10.322,10.13,10.291,1997896,0
2002-10-15,10.453,10.699,10.447,10.622,5026746,0
2002-10-16,10.622,10.691,10.499,10.599,3582056,0
2002-10-17,11.007,11.191,10.876,10.96,6711348,0
2002-10-18,10.899,10.923,10.668,10.899,2748863,0
2002-10-21,10.883,11.168,10.754,11.137,2919561,0
2002-10-22,11.106,11.168,10.899,10.953,2442855,0
2002-10-23,10.845,10.96,10.715,10.953,4000476,0
2002-10-24,10.96,11.007,10.637,10.676,2554747,0
2002-10-25,10.676,10.976,10.554,10.93,2197218,0
2002-10-28,11.038,11.176,10.591,10.754,2778527,0
2002-10-29,10.707,10.722,10.33,10.515,3665324,0
2002-10-30,10.554,10.66,10.43,10.599,2791537,0
2002-10-31,10.585,10.699,10.538,10.56,3059033,0
2002-11-01,10.484,10.745,10.414,10.707,2334608,0
2002-11-04,10.799,10.937,10.715,10.745,2568276,0
2002-11-05,10.791,10.806,10.622,10.654,2070235,0
2002-11-06,10.707,10.707,10.369,10.607,2385088,0
2002-11-07,10.585,10.629,10.322,10.407,2184206,0
2002-11-08,10.384,10.591,10.36,10.447,2008823,0
2002-11-11,10.447,10.507,10.33,10.369,1317185,0
2002-11-12,10.407,10.515,10.369,10.407,1912026,0
2002-11-13,10.377,10.522,10.269,10.46,2281005,0
2002-11-14,10.546,10.707,10.538,10.668,2865436,0
2002-11-15,10.637,10.799,10.538,10.784,2523520,0
2002-11-18,10.837,10.837,10.554,10.591,2231046,0
2002-11-19,10.591,10.729,10.522,10.654,1949495,0
2002-11-20,10.637,10.86,10.591,10.837,2524042,0
2002-11-21,10.93,11.038,10.837,10.845,3901074,0
2002-11-22,10.845,10.96,10.729,10.86,2762395,0
2002-11-25,10.815,10.914,10.637,10.737,2197218,0
2002-11-26,10.729,10.845,10.615,10.791,3601832,0
2002-11-27,10.799,10.937,10.729,10.93,1810024,0
2002-11-29,10.944,10.976,10.869,10.876,1239642,0
2002-12-02,10.953,10.968,10.66,10.729,2800385,0
2002-12-03,10.729,10.775,10.56,10.585,3050187,0
2002-12-04,10.585,10.66,10.438,10.438,4900283,0
2002-12-05,10.438,10.56,10.291,10.399,3434777,0
2002-12-06,10.353,10.53,10.33,10.399,2507907,0
2002-12-09,10.36,10.453,10.13,10.169,3942188,0
2002-12-10,10.169,10.253,10.107,10.223,3387420,0
2002-12-11,10.215,10.36,10.191,10.315,2953910,0
2002-12-12,10.285,10.285,10.092,10.13,3088699,0
2002-12-13,9.792,10.069,9.792,9.977,6547415,0
2002-12-16,10,10.161,10,10.099,4550038,0
2002-12-17,10.069,10.084,9.892,9.892,2744180,0
2002-12-18,9.839,9.839,9.677,9.731,5039755,0
2002-12-19,9.731,9.777,9.523,9.6,3391582,0
2002-12-20,9.7,9.847,9.607,9.739,7331690,0
2002-12-23,9.753,9.753,9.554,9.577,4027536,0
2002-12-24,9.515,9.646,9.515,9.616,1007014,0
2002-12-26,9.577,9.839,9.577,9.6,2611993,0
2002-12-27,9.6,9.684,9.4235,9.4382,1573231,0
2002-12-30,9.523,9.616,9.4686,9.577,2124879,0
2002-12-31,9.623,9.639,9.4146,9.531,3142302,0
2003-01-02,9.631,9.877,9.592,9.816,3754316,0
2003-01-03,9.839,9.877,9.769,9.839,1588845,0
2003-01-06,9.853,10.161,9.853,10.123,3059553,0
2003-01-07,10.092,10.116,9.853,9.908,4117569,0
2003-01-08,9.908,9.908,9.692,9.792,2835253,0
2003-01-09,9.792,9.853,9.639,9.7,5394162,0
2003-01-10,9.708,9.761,9.577,9.631,2936734,0
2003-01-13,9.677,9.777,9.616,9.631,3620046,0
2003-01-14,9.631,9.631,9.4686,9.523,4757166,0
2003-01-15,9.538,9.538,9.2463,9.292,6225794,0
2003-01-16,9.2615,9.2691,8.8847,8.9387,8303313,0
2003-01-17,8.9387,9.0622,8.9006,9.0314,4519855,0
2003-01-21,9.1079,9.2157,9.0622,9.1156,6131078,0
2003-01-22,9.1613,9.2081,8.9544,8.9926,3669487,0
2003-01-23,8.9926,9.3302,8.9926,9.3159,7010067,0
2003-01-24,9.3842,9.3842,9.1775,9.2081,7978051,0
2003-01-27,9.17,9.2778,8.9544,9.0389,7087610,0
2003-01-28,9.0698,9.1842,9.0547,9.1842,4414209,0
2003-01-29,9.1004,9.1919,9.0389,9.1471,4311166,0
2003-01-30,9.1308,9.17,9.0389,9.1156,5005408,0
2003-01-31,9.0774,9.3159,9.0622,9.2853,6758705,0
2003-02-03,9.2778,9.4382,9.2539,9.4303,4592714,0
2003-02-04,9.4303,9.4303,9.0698,9.2157,6364746,0
2003-02-05,9.2157,9.3773,9.2081,9.2691,4686389,0
2003-02-06,9.2005,9.2539,9.085,9.2005,4996560,0
2003-02-07,9.2539,9.2997,9.0622,9.1394,3832378,0
2003-02-10,9.1394,9.447,9.1394,9.447,5212535,0
2003-02-11,9.4618,9.538,9.2081,9.2691,5031428,0
2003-02-12,9.2691,9.3773,9.1775,9.1842,3199028,0
2003-02-13,9.2005,9.2997,9.1232,9.2081,4920058,0
2003-02-14,9.3159,9.508,9.2997,9.4843,5854734,0
2003-02-18,9.508,9.554,9.3616,9.393,4181581,0
2003-02-19,9.4235,9.4303,9.2539,9.4146,3601832,0
2003-02-20,9.447,9.5,9.3616,9.3773,3155312,0
2003-02-21,9.4146,9.684,9.3999,9.584,4095192,0
2003-02-24,9.57,9.607,9.4686,9.554,3105352,0
2003-02-25,9.546,9.7,9.515,9.684,4643715,0
2003-02-26,9.684,9.692,9.592,9.631,4459486,0
2003-02-27,9.67,9.938,9.67,9.922,4932547,0
2003-02-28,9.985,10.084,9.985,9.991,4758728,0
2003-03-03,10.084,10.177,9.938,9.961,4448037,0
2003-03-04,9.954,9.961,9.808,9.847,2747300,0
2003-03-05,9.847,10.137,9.839,10.137,4215929,0
2003-03-06,10.084,10.237,10.069,10.215,5207331,0
2003-03-07,10.153,10.53,10.13,10.522,6435525,0
2003-03-10,10.377,10.453,10.046,10.053,4708767,0
2003-03-11,10.062,10.137,9.822,9.853,5267178,0
2003-03-12,9.853,9.869,9.684,9.822,4991357,0
2003-03-13,9.968,10.377,9.877,10.36,4104559,0
2003-03-14,10.668,10.914,10.591,10.815,7270800,0
2003-03-17,10.761,11.092,10.676,11.06,6477157,0
2003-03-18,11.146,11.306,10.984,11.237,6989253,0
2003-03-19,11.191,11.322,11.122,11.322,4269012,0
2003-03-20,11.322,11.392,11.076,11.361,4702524,0
2003-03-21,11.436,11.606,11.337,11.606,4543273,0
2003-03-24,11.561,11.561,11.184,11.322,3541464,0
2003-03-25,11.298,11.461,11.184,11.345,5185994,0
2003-03-26,11.337,11.337,11.184,11.267,4561490,0
2003-03-27,11.221,11.561,11.159,11.483,4596877,0
2003-03-28,11.453,11.575,11.383,11.568,3706438,0
2003-03-31,11.568,11.568,11.375,11.398,4175857,0
2003-04-01,11.475,11.867,11.461,11.837,6445931,0
2003-04-02,11.966,12.16,11.929,11.966,4679624,0
2003-04-03,11.991,12.052,11.814,11.944,2746260,0
2003-04-04,11.944,12.283,11.944,12.267,4009322,0
2003-04-07,12.39,12.612,12.251,12.29,6727481,0
2003-04-08,12.29,12.405,12.236,12.405,3804797,0
2003-04-09,12.444,12.536,12.267,12.275,4807127,0
2003-04-10,12.283,12.49,12.221,12.49,4649959,0
2003-04-11,12.49,12.644,12.451,12.544,3732458,0
2003-04-14,12.544,12.682,12.544,12.682,6453738,0
2003-04-15,12.382,12.544,12.375,12.459,7598663,0
2003-04-16,12.52,12.729,12.513,12.567,4390791,0
2003-04-17,12.544,12.598,12.29,12.528,8164882,0
2003-04-21,12.528,12.652,12.444,12.598,5724109,0
2003-04-22,12.598,13.012,12.544,12.92,10119063,0
2003-04-23,12.951,13.258,12.859,13.258,7285890,0
2003-04-24,12.967,13.189,12.967,13.02,4589592,0
2003-04-25,13.02,13.158,12.828,12.898,4757166,0
2003-04-28,12.967,13.228,12.951,13.174,4686389,0
2003-04-29,12.982,13.189,12.982,13.136,6443850,0
2003-04-30,13.136,13.136,13.02,13.067,7360313,0
2003-05-01,13.067,13.251,13.05,13.243,6540129,0
2003-05-02,13.212,13.297,13.151,13.22,7134969,0
2003-05-05,13.281,13.343,13.128,13.151,4206562,0
2003-05-06,13.151,13.258,13.082,13.136,5711619,0
2003-05-07,13.136,13.136,12.942,12.982,5478470,0
2003-05-08,12.982,12.982,12.821,12.859,4749360,0
2003-05-09,12.929,13.005,12.874,13.005,5843285,0
2003-05-12,13.005,13.451,12.929,13.258,3658038,0
2003-05-13,13.228,13.243,13.097,13.151,3595587,0
2003-05-14,13.158,13.505,13.158,13.419,5953093,0
2003-05-15,13.435,13.542,13.405,13.52,4613010,0
2003-05-16,13.52,13.567,13.412,13.451,4771737,0
2003-05-19,13.412,13.451,13.297,13.343,3193301,0
2003-05-20,13.398,13.473,13.328,13.451,6471432,0
2003-05-21,13.412,13.505,13.374,13.481,2989297,0
2003-05-22,13.442,13.442,13.166,13.312,9424301,0
2003-05-23,13.359,13.505,13.236,13.467,4143591,0
2003-05-27,13.412,13.781,13.381,13.643,5896890,0
2003-05-28,13.658,13.766,13.628,13.743,4960652,0
2003-05-29,13.705,13.889,13.643,13.658,4048353,0
2003-05-30,13.675,13.889,13.675,13.835,5652291,0
2003-06-02,13.927,14.043,13.835,13.874,4887792,0
2003-06-03,13.881,13.951,13.512,13.719,3939584,0
2003-06-04,13.705,13.958,13.705,13.781,4347076,0
2003-06-05,13.781,13.796,13.567,13.681,4723861,0
2003-06-06,13.719,13.844,13.567,13.58,5259894,0
2003-06-09,13.489,13.489,13.305,13.435,3199547,0
2003-06-10,13.497,13.52,13.412,13.497,3673650,0
2003-06-11,13.497,13.62,13.451,13.597,3250029,0
2003-06-12,13.643,13.712,13.52,13.643,3420726,0
2003-06-13,13.681,14.127,13.675,14.08,6268467,0
2003-06-16,14.097,14.619,14.097,14.503,5037152,0
2003-06-17,14.503,14.672,14.288,14.596,3782420,0
2003-06-18,14.596,14.672,14.412,14.619,2890418,0
2003-06-19,14.619,14.619,14.319,14.374,3934381,0
2003-06-20,14.473,14.503,14.374,14.404,4171691,0
2003-06-23,14.404,14.427,14.288,14.395,4095192,0
2003-06-24,14.395,14.418,14.296,14.357,3457676,0
2003-06-25,14.374,14.457,14.219,14.219,3193822,0
2003-06-26,14.219,14.374,14.097,14.274,4294513,0
2003-06-27,14.274,14.274,14.104,14.166,3046023,0
2003-06-30,14.235,14.274,14.004,14.043,3566443,0
2003-07-01,14.043,14.212,13.958,14.173,4557845,0
2003-07-02,14.219,14.388,14.205,14.343,3368164,0
2003-07-03,14.258,14.418,14.18,14.242,1686686,0
2003-07-07,14.319,14.565,14.304,14.404,5323385,0
2003-07-08,14.404,14.449,14.365,14.412,3774612,0
2003-07-09,14.374,14.412,14.166,14.304,3422287,0
2003-07-10,14.258,14.258,13.951,14.08,2512073,0
2003-07-11,14.112,14.349,14.112,14.205,1975517,0
2003-07-14,14.266,14.388,14.15,14.15,2924764,0
2003-07-15,14.205,14.235,14.034,14.097,5297364,0
2003-07-16,14.097,14.18,13.919,14.065,3586740,0
2003-07-17,13.996,13.996,12.79,12.898,19318542,0
2003-07-18,12.912,12.912,12.574,12.804,12835659,0
2003-07-21,12.812,12.936,12.666,12.751,5145921,0
2003-07-22,12.751,12.912,12.736,12.812,5899490,0
2003-07-23,12.812,12.859,12.52,12.528,3625772,0
2003-07-24,12.591,12.79,12.505,12.544,4788913,0
2003-07-25,12.451,12.79,12.451,12.76,4377779,0
2003-07-28,12.76,12.905,12.544,12.851,3874533,0
2003-07-29,12.843,12.859,12.674,12.682,4450118,0
2003-07-30,12.729,12.743,12.598,12.605,3615363,0
2003-07-31,12.697,12.836,12.605,12.682,4909129,0
2003-08-01,12.682,12.697,12.528,12.567,3971852,0
2003-08-04,12.605,12.612,12.398,12.528,3874533,0
2003-08-05,12.49,12.591,12.398,12.405,3775130,0
2003-08-06,12.405,12.628,12.344,12.483,3410318,0
2003-08-07,12.483,12.536,12.382,12.413,4003597,0
2003-08-08,12.474,12.567,12.429,12.513,1581558,0
2003-08-11,12.505,12.628,12.382,12.459,2880009,0
2003-08-12,12.459,12.544,12.351,12.544,2729088,0
2003-08-13,12.605,12.682,12.39,12.421,2870641,0
2003-08-14,12.459,12.66,12.39,12.598,2327321,0
2003-08-15,12.598,12.804,12.528,12.773,2283607,0
2003-08-18,12.92,13.105,12.92,13.037,4698878,0
2003-08-19,13.166,13.312,13.151,13.29,6051976,0
2003-08-20,13.297,13.412,13.274,13.374,3421246,0
2003-08-21,13.374,13.451,13.189,13.359,6571354,0
2003-08-22,13.419,13.467,13.305,13.328,4150876,0
2003-08-25,13.297,13.428,13.258,13.365,3717365,0
2003-08-26,13.297,13.442,13.258,13.405,3415523,0
2003-08-27,13.412,13.467,13.328,13.451,2948184,0
2003-08-28,13.467,13.512,13.328,13.481,2764996,0
2003-08-29,13.481,13.597,13.412,13.589,1964590,0
2003-09-02,13.643,13.827,13.467,13.789,2736372,0
2003-09-03,13.796,13.927,13.696,13.919,3214119,0
2003-09-04,13.911,14.08,13.804,14.004,3588302,0
2003-09-05,14.004,14.119,13.911,13.981,3568005,0
2003-09-08,13.981,14.219,13.981,14.173,2037446,0
2003-09-09,14.173,14.173,13.989,14.043,4012965,0
2003-09-10,14.034,14.212,13.989,14.088,2708269,0
2003-09-11,14.088,14.088,13.951,13.996,2983053,0
2003-09-12,13.996,13.996,13.374,13.381,13234821,0
2003-09-15,13.428,13.52,13.105,13.467,6941892,0
2003-09-16,13.489,13.774,13.451,13.766,3292702,0
2003-09-17,13.766,13.781,13.643,13.712,2341894,0
2003-09-18,13.712,14.019,13.712,14.004,3049667,0
2003-09-19,14.012,14.012,13.796,13.865,2761874,0
2003-09-22,13.865,13.865,13.643,13.812,2724403,0
2003-09-23,13.835,14.027,13.804,14.012,2481367,0
2003-09-24,14.027,14.073,13.65,13.675,2843579,0
2003-09-25,13.696,13.781,13.489,13.497,2617196,0
2003-09-26,13.497,13.567,13.398,13.451,2824324,0
2003-09-29,13.467,13.527,13.274,13.398,4220615,0
2003-09-30,13.312,13.451,13.174,13.281,4731668,0
2003-10-01,13.281,13.835,13.281,13.835,4763931,0
2003-10-02,13.835,13.889,13.681,13.874,2326282,0
2003-10-03,13.935,14.08,13.881,13.958,2793618,0
2003-10-06,14.004,14.097,13.85,13.996,2040570,0
2003-10-07,13.958,14.135,13.889,14.135,2774884,0
2003-10-08,14.135,14.205,13.996,14.18,2109786,0
2003-10-09,14.18,14.327,14.097,14.18,2140491,0
2003-10-10,14.212,14.227,14.034,14.097,1806381,0
2003-10-13,14.166,14.382,14.15,14.242,1492566,0
2003-10-14,14.281,14.304,14.158,14.304,1959384,0
2003-10-15,14.327,14.327,14.18,14.312,1987488,0
2003-10-16,14.343,14.55,14.327,14.481,2553706,0
2003-10-17,14.427,14.449,14.135,14.166,3952596,0
2003-10-20,14.219,14.227,13.951,14.142,2929971,0
2003-10-21,14.142,14.188,14.027,14.043,2500102,0
2003-10-22,14.043,14.043,13.857,13.973,2112909,0
2003-10-23,13.973,14.073,13.527,13.881,9160447,0
2003-10-24,13.881,13.881,13.666,13.719,4620295,0
2003-10-27,13.719,14.065,13.719,14.034,3763684,0
2003-10-28,14.058,14.349,14.012,14.343,4922660,0
2003-10-29,14.343,14.395,13.935,14.388,3153749,0
2003-10-30,14.388,14.412,14.304,14.357,2470956,0
2003-10-31,14.296,14.374,14.18,14.18,3220885,0
2003-11-03,14.18,14.642,14.166,14.543,3335346,0
2003-11-04,14.519,14.55,14.319,14.503,2480820,0
2003-11-05,14.503,14.503,14.296,14.449,2833691,0
2003-11-06,14.435,14.611,14.357,14.604,3307274,0
2003-11-07,14.642,14.688,14.512,14.55,2318476,0
2003-11-10,14.557,14.619,14.374,14.481,1511302,0
2003-11-11,14.481,14.488,14.335,14.457,1648173,0
2003-11-12,14.457,14.619,14.304,14.581,3267722,0
2003-11-13,14.596,14.664,14.443,14.658,2516235,0
2003-11-14,14.658,15.303,14.658,15.28,11440932,0
2003-11-17,15.28,15.28,14.919,15.073,7108428,0
2003-11-18,15.073,15.126,14.88,14.919,2884172,0
2003-11-19,14.919,15.003,14.874,14.973,3612761,0
2003-11-20,14.934,14.934,14.703,14.742,3281253,0
2003-11-21,14.742,14.834,14.696,14.796,1810545,0
2003-11-24,14.865,15.181,14.865,14.973,4389229,0
2003-11-25,14.987,15.134,14.957,14.987,3595067,0
2003-11-26,15.034,15.126,14.88,15.103,1688766,0
2003-11-28,15.111,15.119,15.003,15.003,1425431,0
2003-12-01,15.003,15.573,15.003,15.525,3683538,0
2003-12-02,15.511,15.525,15.303,15.395,2476682,0
2003-12-03,15.418,15.425,15.073,15.119,2940376,0
2003-12-04,15.156,15.364,15.134,15.28,2772803,0
2003-12-05,15.264,15.319,15.064,15.126,2386131,0
2003-12-08,15.172,15.28,15.142,15.257,1832922,0
2003-12-09,15.342,15.342,15.111,15.156,2438692,0
2003-12-10,15.264,15.264,15.081,15.119,2276321,0
2003-12-11,15.164,15.411,15.164,15.372,2751985,0
2003-12-12,15.533,15.88,15.533,15.78,5077226,0
2003-12-15,15.949,16.272,15.495,15.556,4334064,0
2003-12-16,15.595,15.672,15.319,15.633,3854238,0
2003-12-17,15.633,15.749,15.503,15.711,1905261,0
2003-12-18,15.711,15.863,15.648,15.863,2710872,0
2003-12-19,15.949,15.995,15.819,15.979,6305940,0
2003-12-22,16.002,16.057,15.694,15.833,3298948,0
2003-12-23,15.863,15.888,15.687,15.711,2650502,0
2003-12-24,15.749,15.871,15.711,15.772,1353093,0
2003-12-26,15.756,15.871,15.756,15.841,663536,0
2003-12-29,15.88,16.026,15.841,16.002,2320556,0
2003-12-30,15.957,16.018,15.888,15.988,2284127,0
2003-12-31,15.925,16.11,15.888,16.064,2656749,0
2004-01-02,16.064,16.14,15.788,15.833,3165720,0
2004-01-05,15.918,16.057,15.756,16.057,2799863,0
2004-01-06,16.018,16.14,15.933,16.087,3479013,0
2004-01-07,15.949,15.957,15.794,15.894,4292950,0
2004-01-08,15.894,15.949,15.772,15.949,2552664,0
2004-01-09,15.963,16.333,15.91,16.041,3005950,0
2004-01-12,16.041,16.233,16.026,16.202,3141779,0
2004-01-13,16.233,16.256,15.888,16.079,3346827,0
2004-01-14,16.071,16.372,16.009,16.372,2870641,0
2004-01-15,16.372,16.495,16.14,16.179,3138660,0
2004-01-16,16.333,16.333,16.126,16.14,3113678,0
2004-01-20,16.157,16.302,16.079,16.233,3133975,0
2004-01-21,16.318,16.356,16.21,16.356,3550831,0
2004-01-22,16.079,16.233,15.672,16.087,7826609,0
2004-01-23,16.149,16.218,15.871,15.963,3068402,0
2004-01-26,15.88,15.971,15.772,15.88,4943997,0
2004-01-27,15.88,16.041,15.871,15.949,4044711,0
2004-01-28,15.979,16.032,15.702,15.772,3292702,0
2004-01-29,15.857,15.918,15.702,15.88,3067880,0
2004-01-30,15.849,15.949,15.702,15.88,3791787,0
2004-02-02,15.819,15.941,15.702,15.802,2865436,0
2004-02-03,15.794,15.963,15.718,15.802,2709831,0
2004-02-04,15.756,15.756,15.533,15.611,3365041,0
2004-02-05,15.603,15.918,15.525,15.849,2540174,0
2004-02-06,15.894,15.963,15.702,15.941,2784773,0
2004-02-09,15.802,15.91,15.725,15.841,2019233,0
2004-02-10,15.664,15.756,15.611,15.672,3972372,0
2004-02-11,15.633,15.988,15.503,15.933,2443377,0
2004-02-12,15.933,15.933,15.641,15.711,2545899,0
2004-02-13,15.749,16.179,15.734,15.825,5010612,0
2004-02-17,15.902,16.14,15.902,16.103,2906032,0
2004-02-18,16.11,16.187,16.026,16.041,2056183,0
2004-02-19,16.064,16.14,15.902,16.057,4672339,0
2004-02-20,16.157,16.402,16.079,16.256,4328859,0
2004-02-23,16.14,16.302,16.103,16.248,2875325,0
2004-02-24,16.149,16.21,16.057,16.202,3706957,0
2004-02-25,16.194,16.256,15.957,15.995,4125376,0
2004-02-26,16.002,16.117,15.894,16.032,2610951,0
2004-02-27,15.794,16.11,15.794,15.88,4623939,0
2004-03-01,15.941,16.126,15.833,16.049,3547708,0
2004-03-02,16.049,16.179,16.002,16.103,3760042,0
2004-03-03,16.103,16.372,16.079,16.372,3343182,0
2004-03-04,16.348,16.348,16.225,16.31,2253942,0
2004-03-05,16.333,16.825,16.326,16.609,7063671,0
2004-03-08,16.556,16.701,16.488,16.556,2245614,0
2004-03-09,16.525,16.525,16.372,16.433,2672882,0
2004-03-10,16.532,16.532,16.264,16.31,4174296,0
2004-03-11,16.256,16.256,15.81,15.863,4935152,0
2004-03-12,15.957,16.302,15.957,16.248,5125104,0
2004-03-15,16.418,16.509,15.979,16.171,4432944,0
2004-03-16,16.441,16.602,16.38,16.532,5763661,0
2004-03-17,16.233,16.787,16.233,16.67,4686911,0
2004-03-18,16.67,16.856,16.657,16.795,4345513,0
2004-03-19,17.001,17.117,16.856,16.878,4821699,0
2004-03-22,16.878,16.878,16.632,16.795,3279691,0
2004-03-23,16.802,16.864,16.748,16.748,3569566,0
2004-03-24,16.748,16.756,16.488,16.488,4078018,0
2004-03-25,16.571,16.748,16.433,16.695,4235185,0
2004-03-26,16.649,16.864,16.602,16.701,3293744,0
2004-03-29,16.74,16.872,16.657,16.725,3415523,0
2004-03-30,16.756,16.986,16.725,16.91,3306754,0
2004-03-31,16.925,16.947,16.77,16.832,2746782,0
2004-04-01,16.872,17.048,16.872,16.956,5429029,0
2004-04-02,17.2,17.209,16.872,16.956,4085825,0
2004-04-05,16.956,17.094,16.947,17.055,3132414,0
2004-04-06,17.063,17.14,16.848,16.878,2528203,0
2004-04-07,16.864,16.894,16.717,16.756,2910194,0
2004-04-08,17.001,17.255,16.986,17.079,3757958,0
2004-04-12,17.133,17.278,17.101,17.163,1990089,0
2004-04-13,17.278,17.278,16.878,16.878,4245071,0
2004-04-14,16.886,17.101,16.626,16.748,3544586,0
2004-04-15,17.001,17.194,16.94,17.14,6988732,0
2004-04-16,17.24,17.416,17.232,17.27,4742594,0
2004-04-19,17.225,17.378,17.109,17.325,3098585,0
2004-04-20,17.369,17.455,17.033,17.033,3143860,0
2004-04-21,17.001,17.339,16.94,17.295,3984862,0
2004-04-22,17.248,17.671,17.109,17.517,3203190,0
2004-04-23,17.339,17.339,16.986,17.055,4553681,0
2004-04-26,17.101,17.133,16.756,16.925,3021043,0
2004-04-27,16.91,17.063,16.84,16.902,3517525,0
2004-04-28,16.825,16.832,16.563,16.609,3276571,0
2004-04-29,16.632,16.864,16.571,16.765,4463650,0
2004-04-30,16.787,16.947,16.717,16.817,4139426,0
2004-05-03,16.91,16.971,16.825,16.956,3621608,0
2004-05-04,16.947,16.964,16.549,16.571,4346554,0
2004-05-05,16.532,16.825,16.495,16.541,3537820,0
2004-05-06,16.448,16.479,16.194,16.318,4142549,0
2004-05-07,16.264,16.326,15.988,16.009,3180811,0
2004-05-10,16.009,16.009,15.702,15.833,2752506,0
2004-05-11,15.788,15.949,15.764,15.871,2526122,0
2004-05-12,15.871,15.963,15.618,15.949,3710601,0
2004-05-13,15.894,16.333,15.888,16.087,3457156,0
2004-05-14,16.087,16.103,15.863,15.949,4028055,0
2004-05-17,15.841,16.041,15.672,15.941,5134991,0
2004-05-18,15.988,16.133,15.941,15.995,2707230,0
2004-05-19,16.087,16.264,15.756,15.802,2963278,0
2004-05-20,15.802,15.963,15.794,15.949,2806110,0
2004-05-21,16.049,16.302,15.918,16.002,3644508,0
2004-05-24,16.126,16.187,15.933,15.988,1997896,0
2004-05-25,16.002,16.363,15.91,16.326,4151396,0
2004-05-26,16.326,16.348,16.179,16.225,2848263,0
2004-05-27,16.318,16.525,16.225,16.456,3359316,0
2004-05-28,16.456,16.632,16.41,16.479,2616676,0
2004-06-01,16.501,16.571,16.31,16.402,3163638,0
2004-06-02,16.448,16.717,16.433,16.579,2707230,0
2004-06-03,16.541,16.541,16.326,16.34,2331484,0
2004-06-04,16.418,16.563,16.394,16.471,2678084,0
2004-06-07,16.556,16.717,16.541,16.679,1551376,0
2004-06-08,16.679,16.701,16.448,16.609,2333567,0
2004-06-09,16.563,16.756,16.532,16.587,1958345,0
2004-06-10,16.725,17.071,16.725,16.817,4121212,0
2004-06-14,16.817,16.817,16.433,16.509,4022333,0
2004-06-15,16.571,16.756,16.571,16.617,2276321,0
2004-06-16,16.617,16.632,16.488,16.495,2546939,0
2004-06-17,16.495,16.532,16.387,16.463,2063989,0
2004-06-18,16.34,16.525,16.34,16.387,2625002,0
2004-06-21,16.387,16.501,16.318,16.34,2135807,0
2004-06-22,16.302,16.509,16.302,16.471,5290078,0
2004-06-23,16.495,16.571,16.333,16.571,2764996,0
2004-06-24,16.556,16.617,16.456,16.456,2335128,0
2004-06-25,16.617,16.701,16.456,16.501,6170630,0
2004-06-28,16.67,16.67,16.34,16.356,4038986,0
2004-06-29,16.402,16.418,16.294,16.318,1911505,0
2004-06-30,16.348,16.456,16.287,16.387,2385088,0
2004-07-01,16.402,16.402,16.171,16.294,4002037,0
2004-07-02,16.333,16.363,16.179,16.225,1709584,0
2004-07-06,16.225,16.225,16.064,16.164,3592985,0
2004-07-07,16.164,16.164,15.995,16.032,3350990,0
2004-07-08,15.963,16.009,15.863,15.863,3614842,0
2004-07-09,15.863,15.888,15.741,15.756,4953367,0
2004-07-12,15.764,15.857,15.681,15.857,4196154,0
2004-07-13,15.894,15.941,15.718,15.718,3330693,0
2004-07-14,15.626,15.725,15.525,15.664,4472497,0
2004-07-15,15.664,15.664,15.026,15.181,7939019,0
2004-07-16,15.272,15.28,15.081,15.095,3475890,0
2004-07-19,14.896,15.134,14.88,15.026,5827673,0
2004-07-20,14.803,14.95,14.681,14.834,6746216,0
2004-07-21,14.688,15.034,14.658,14.734,5692364,0
2004-07-22,14.681,14.911,14.672,14.85,6545853,0
2004-07-23,14.819,14.819,14.604,14.65,3974974,0
2004-07-26,14.65,14.757,14.473,14.573,3879217,0
2004-07-27,14.519,14.627,14.465,14.481,3661680,0
2004-07-28,14.435,14.611,14.374,14.526,3782420,0
2004-07-29,14.526,14.611,14.418,14.565,3966126,0
2004-07-30,14.488,14.734,14.481,14.726,4501641,0
2004-08-02,14.726,14.772,14.565,14.766,4148796,0
2004-08-03,14.772,14.85,14.681,14.788,3329130,0
2004-08-04,14.788,14.834,14.642,14.757,3243263,0
2004-08-05,14.75,14.772,14.565,14.565,3748593,0
2004-08-06,14.526,14.535,14.266,14.349,5261974,0
2004-08-09,14.395,14.457,14.312,14.312,5238035,0
2004-08-10,14.227,14.343,14.043,14.312,4928385,0
2004-08-11,14.382,14.512,14.274,14.512,3561759,0
2004-08-12,14.449,14.465,14.357,14.388,3350470,0
2004-08-13,14.412,14.449,14.173,14.235,4056158,0
2004-08-16,14.281,14.681,14.274,14.681,3963526,0
2004-08-17,14.681,14.712,14.557,14.596,3521690,0
2004-08-18,14.503,14.842,14.473,14.826,3158954,0
2004-08-19,14.78,14.934,14.78,14.88,3261997,0
2004-08-20,14.88,14.987,14.865,14.965,1935966,0
2004-08-23,14.919,15.042,14.904,14.95,2143093,0
2004-08-24,14.965,15.172,14.934,15.126,3087656,0
2004-08-25,15.064,15.35,15.064,15.35,2973164,0
2004-08-26,15.35,15.495,15.303,15.488,3357234,0
2004-08-27,15.457,15.541,15.441,15.525,2259148,0
2004-08-30,15.519,15.541,15.441,15.465,1925557,0
2004-08-31,15.503,15.511,15.326,15.425,3855277,0
2004-09-01,15.434,15.434,15.234,15.28,2400181,0
2004-09-02,15.264,15.479,15.188,15.471,2333567,0
2004-09-03,15.511,15.641,15.503,15.579,1654939,0
2004-09-07,15.565,15.702,15.549,15.664,2543296,0
2004-09-08,15.657,15.711,15.465,15.495,2051498,0
2004-09-09,15.541,15.541,15.319,15.357,2400701,0
2004-09-10,15.357,15.357,15.211,15.225,3314560,0
2004-09-13,15.225,15.449,15.225,15.403,4635908,0
2004-09-14,16.002,16.387,16.002,16.333,10736281,0
2004-09-15,16.294,16.348,16.149,16.225,6204976,0
2004-09-16,16.179,16.287,16.179,16.21,1967191,0
2004-09-17,16.218,16.448,16.171,16.433,4386108,0
2004-09-20,16.34,16.441,16.294,16.326,3346827,0
2004-09-21,16.333,16.38,16.256,16.333,2241451,0
2004-09-22,16.194,16.287,16.087,16.103,2847744,0
2004-09-23,16.087,16.14,15.988,16.087,2404345,0
2004-09-24,16.064,16.103,15.988,15.995,1343206,0
2004-09-27,15.988,16.002,15.863,15.863,2026520,0
2004-09-28,15.963,16.002,15.888,15.963,2256544,0
2004-09-29,15.941,16.064,15.902,16.064,1839687,0
2004-09-30,16.026,16.418,16.026,16.287,5100125,0
2004-10-01,16.302,16.41,16.14,16.233,3271886,0
2004-10-04,16.279,16.394,16.225,16.279,3294265,0
2004-10-05,16.294,16.333,16.179,16.218,2146214,0
2004-10-06,16.264,16.279,16.117,16.225,2387690,0
2004-10-07,16.256,16.256,16.126,16.157,1654939,0
2004-10-08,16.149,16.21,16.103,16.149,3217760,0
2004-10-11,16.179,16.41,16.14,16.394,2383526,0
2004-10-12,16.294,16.433,16.294,16.402,5023622,0
2004-10-13,16.41,16.525,16.218,16.326,5669463,0
2004-10-14,16.433,16.595,16.356,16.38,14109649,0
2004-10-15,16.418,16.663,16.326,16.609,14433351,0
2004-10-18,16.986,17.217,16.894,17.071,24700213,0
2004-10-19,17.048,17.048,16.802,16.832,12343862,0
2004-10-20,16.817,16.971,16.679,16.802,8456319,0
2004-10-21,16.717,17.048,16.717,17.017,7042857,0
2004-10-22,17.001,17.156,17.001,17.048,5036633,0
2004-10-25,16.894,17.524,16.872,17.464,7108428,0
2004-10-26,17.147,17.817,17.147,17.817,13008959,0
2004-10-27,17.786,17.855,17.671,17.855,9038668,0
2004-10-28,17.747,18.039,17.632,17.908,5199003,0
2004-10-29,17.908,18.016,17.717,17.977,5474306,0
2004-11-01,17.724,17.855,17.663,17.832,6238284,0
2004-11-02,17.839,18.039,17.786,17.786,3208915,0
2004-11-03,17.855,18.108,17.855,18.108,3743907,0
2004-11-04,18.024,18.655,18.024,18.631,6330397,0
2004-11-05,18.655,18.655,18.062,18.554,5629913,0
2004-11-08,18.554,18.693,18.516,18.54,3072044,0
2004-11-09,18.446,18.446,18.17,18.277,5625227,0
2004-11-10,18.246,18.57,18.201,18.409,5095441,0
2004-11-11,18.409,18.416,18.254,18.37,3739745,0
2004-11-12,18.254,18.54,17.977,18.54,6585405,0
2004-11-15,18.4,18.5,18.047,18.14,5348365,0
2004-11-16,18.185,18.193,18.047,18.14,3908360,0
2004-11-17,18.14,18.254,17.901,17.97,3590903,0
2004-11-18,17.924,17.977,17.878,17.908,2571919,0
2004-11-19,17.886,17.924,17.639,17.679,2786853,0
2004-11-22,17.693,17.771,17.625,17.771,3017401,0
2004-11-23,17.793,17.793,17.455,17.671,2952866,0
2004-11-24,17.717,17.771,17.594,17.602,2014549,0
2004-11-26,17.609,17.717,17.585,17.647,1496211,0
2004-11-29,17.679,17.763,17.524,17.616,2756149,0
2004-11-30,17.639,17.679,17.47,17.486,4438670,0
2004-12-01,17.502,18.123,17.486,18.108,3505035,0
2004-12-02,18.093,18.185,17.963,18.07,2585972,0
2004-12-03,18.032,18.032,17.801,17.986,2822764,0
2004-12-06,17.924,17.986,17.632,17.639,3310397,0
2004-12-07,17.639,17.709,17.447,17.47,3915646,0
2004-12-08,17.447,17.524,17.302,17.424,3043420,0
2004-12-09,17.386,17.524,17.232,17.524,2394976,0
2004-12-10,17.524,17.524,16.733,16.917,7304627,0
2004-12-13,16.947,16.956,16.787,16.902,4868536,0
2004-12-14,16.902,16.902,16.617,16.663,5433193,0
2004-12-15,16.579,16.74,16.433,16.456,8102433,0
2004-12-16,16.456,16.471,16.194,16.31,5542483,0
2004-12-17,16.302,16.456,16.103,16.103,5282272,0
2004-12-20,16.218,16.571,15.949,16.018,5611177,0
2004-12-21,16.026,16.294,16.018,16.225,3852155,0
2004-12-22,16.34,16.402,16.064,16.149,3843827,0
2004-12-23,16.126,16.509,16.126,16.441,3267201,0
2004-12-27,16.456,16.456,16.164,16.179,2735853,0
2004-12-28,16.14,16.387,16.126,16.363,2090010,0
2004-12-29,16.256,16.41,16.233,16.348,2070755,0
2004-12-30,16.348,16.402,16.279,16.348,1084037,0
2004-12-31,16.333,16.418,16.279,16.302,1687206,0
2005-01-03,16.518,17.033,16.456,16.825,8923135,0
2005-01-04,16.91,16.91,16.602,16.657,4294513,0
2005-01-05,16.817,16.894,16.595,16.67,3518043,0
2005-01-06,16.695,16.878,16.632,16.756,2431406,0
2005-01-07,16.733,16.787,16.549,16.579,2012467,0
2005-01-10,16.549,16.733,16.456,16.518,3395746,0
2005-01-11,16.471,16.479,16.264,16.287,5192759,0
2005-01-12,16.326,16.333,16.149,16.233,2974205,0
2005-01-13,16.233,16.363,16.087,16.117,2081684,0
2005-01-14,16.126,16.202,16.057,16.117,2078040,0
2005-01-18,16.14,16.733,16.087,16.663,3400949,0
2005-01-19,16.571,16.64,16.356,16.418,4998643,0
2005-01-20,16.525,16.549,16.071,16.071,8456319,0
2005-01-21,16.071,16.126,15.81,15.91,5364497,0
2005-01-24,16.002,16.248,15.894,16.057,4439712,0
2005-01-25,16.064,16.294,16.002,16.064,3410836,0
2005-01-26,16.179,16.264,16.064,16.103,3733497,0
2005-01-27,16.002,16.041,15.633,15.841,8168005,0
2005-01-28,15.863,15.963,15.702,15.863,3503471,0
2005-01-31,15.979,16.117,15.849,16.071,2897704,0
2005-02-01,16.133,16.509,16.064,16.402,5068378,0
2005-02-02,16.326,16.402,16.079,16.149,3947914,0
2005-02-03,16.103,16.272,16.032,16.233,3324448,0
2005-02-04,16.194,16.41,16.14,16.41,2883130,0
2005-02-07,16.41,16.488,16.287,16.463,2852946,0
2005-02-08,16.448,16.541,16.264,16.387,1973435,0
2005-02-09,16.363,16.556,16.149,16.149,2413191,0
2005-02-10,16.21,16.356,16.117,16.333,2439213,0
2005-02-11,16.31,16.717,16.294,16.587,2924246,0
2005-02-14,16.609,16.878,16.609,16.795,3376492,0
2005-02-15,16.787,16.947,16.733,16.787,3212039,0
2005-02-16,16.74,16.795,16.579,16.609,3352552,0
2005-02-17,16.787,17.133,16.778,16.817,6571354,0
2005-02-18,16.825,16.902,16.609,16.632,5246362,0
2005-02-22,16.602,16.778,16.501,16.501,3653874,0
2005-02-23,16.549,16.809,16.549,16.725,3243263,0
2005-02-24,16.77,16.91,16.74,16.872,3261997,0
2005-02-25,16.872,16.91,16.778,16.84,3680937,0
2005-02-28,16.84,16.894,16.717,16.733,4015566,0
2005-03-01,16.778,17.133,16.488,16.802,11515871,0
2005-03-02,16.802,17.017,16.74,16.878,4531826,0
2005-03-03,16.917,16.986,16.725,16.77,2849303,0
2005-03-04,16.84,17.094,16.825,17.055,3688741,0
2005-03-07,17.147,17.325,17.109,17.248,4259644,0
2005-03-08,17.255,17.255,16.994,17.033,2387170,0
2005-03-09,17.025,17.079,16.902,16.925,1907862,0
2005-03-10,16.894,17.2,16.894,17.156,2824324,0
2005-03-11,17.156,17.187,16.956,17.017,2216471,0
2005-03-14,17.147,17.386,17.001,17.386,3924494,0
2005-03-15,17.386,17.609,17.378,17.416,5475869,0
2005-03-16,17.302,17.363,17.156,17.308,4389229,0
2005-03-17,17.278,17.286,17.04,17.086,3396267,0
2005-03-18,17.101,17.363,16.994,17.332,7142254,0
2005-03-21,17.302,17.409,17.094,17.125,4993958,0
2005-03-22,17.125,17.325,16.91,16.91,4274218,0
2005-03-23,16.956,17.325,16.956,17.17,4585947,0
2005-03-24,17.178,17.308,17.109,17.117,2613033,0
2005-03-28,17.209,17.524,17.209,17.27,3818848,0
2005-03-29,17.27,17.679,17.27,17.433,6692612,0
2005-03-30,17.409,17.639,17.278,17.632,4355402,0
2005-03-31,17.639,17.771,17.532,17.632,5736078,0
2005-04-01,17.663,17.701,17.248,17.363,5101684,0
2005-04-04,17.363,17.571,17.24,17.433,3645548,0
2005-04-05,17.402,17.647,17.332,17.402,2376242,0
2005-04-06,17.416,17.524,17.248,17.308,2534970,0
2005-04-07,17.308,17.363,17.17,17.308,3307274,0
2005-04-08,17.348,17.348,17.17,17.278,3292702,0
2005-04-11,17.24,17.308,17.178,17.295,2002580,0
2005-04-12,17.225,17.585,17.217,17.571,4092590,0
2005-04-13,17.571,17.647,17.17,17.286,3392622,0
2005-04-14,17.286,17.369,17.163,17.286,5027267,0
2005-04-15,17.209,17.348,16.817,16.84,4007762,0
2005-04-18,16.886,17.079,16.817,17.055,4232582,0
2005-04-19,17.048,17.394,17.033,17.348,4662451,0
2005-04-20,17.369,17.747,17.255,17.295,7703267,0
2005-04-21,17.502,17.632,17.378,17.602,5320782,0
2005-04-22,17.555,17.625,17.363,17.486,3800112,0
2005-04-25,17.539,17.616,17.332,17.424,3406673,0
2005-04-26,17.424,17.555,17.332,17.416,3994228,0
2005-04-27,17.386,17.655,17.27,17.486,3855277,0
2005-04-28,17.394,17.433,17.232,17.295,5569541,0
2005-04-29,17.433,17.555,17.24,17.539,4445434,0
2005-05-02,17.539,17.663,17.308,17.494,4475098,0
2005-05-03,17.486,17.717,17.47,17.594,4219051,0
2005-05-04,17.625,17.87,17.625,17.839,3841227,0
2005-05-05,17.786,17.97,17.739,17.924,3926575,0
2005-05-06,17.947,17.994,17.786,17.862,2864917,0
2005-05-09,17.839,17.977,17.754,17.977,2141532,0
2005-05-10,17.847,17.886,17.663,17.732,2129561,0
2005-05-11,17.717,17.87,17.625,17.839,1862067,0
2005-05-12,17.87,17.924,17.709,17.732,2353864,0
2005-05-13,17.793,17.793,17.378,17.47,3382736,0
2005-05-16,17.502,17.732,17.47,17.693,3346306,0
2005-05-17,17.693,18.024,17.594,17.994,3913565,0
2005-05-18,18.001,18.047,17.793,17.847,2829527,0
2005-05-19,17.894,17.947,17.724,17.939,4658287,0
2005-05-20,18.055,18.201,17.986,18.093,5310895,0
2005-05-23,18.093,18.176,18.047,18.085,4387666,0
2005-05-24,18.093,18.254,17.97,18.231,4841995,0
2005-05-25,18.17,18.362,18.155,18.301,3398347,0
2005-05-26,18.385,18.477,18.331,18.446,4147234,0
2005-05-27,18.446,18.47,18.284,18.308,2976287,0
2005-05-31,18.378,18.462,18.263,18.462,2886772,0
2005-06-01,18.446,18.777,18.4,18.655,3838624,0
2005-06-02,18.624,18.709,18.531,18.709,2442855,0
2005-06-03,18.615,18.709,18.508,18.693,2689535,0
2005-06-06,18.739,18.808,18.693,18.793,2485010,0
2005-06-07,18.831,19.038,18.709,18.877,2959113,0
2005-06-08,18.953,19,18.624,18.624,1829278,0
2005-06-09,18.677,18.946,18.593,18.915,3334856,0
2005-06-10,18.915,18.915,18.693,18.815,1595609,0
2005-06-13,18.739,18.931,18.669,18.777,2321596,0
2005-06-14,18.777,19.115,18.77,19.053,2745220,0
2005-06-15,19.161,19.161,18.793,19.1,2930489,0
2005-06-16,19.061,19.193,19.008,19.161,3738181,0
2005-06-17,19.161,19.23,19.016,19.131,7516438,0
2005-06-20,19.085,19.1,18.946,19.023,3578934,0
2005-06-21,19.023,19.215,18.953,19.199,3970289,0
2005-06-22,19.215,19.384,19.108,19.315,4467813,0
2005-06-23,19.307,19.323,19.069,19.078,2807671,0
2005-06-24,19.023,19.215,18.953,19.199,6222671,0
2005-06-27,19.177,19.354,19.078,19.323,3397307,0
2005-06-28,19.346,19.346,19.131,19.161,3732979,0
2005-06-29,19.139,19.177,18.808,18.831,5291118,0
2005-06-30,18.831,19.193,18.831,18.983,5283832,0
2005-07-01,19,19.123,18.746,18.87,2271116,0
2005-07-05,18.923,19.253,18.884,19.23,2774884,0
2005-07-06,19.193,19.215,18.97,18.992,2081684,0
2005-07-07,18.801,19.038,18.669,19.023,2628124,0
2005-07-08,19.053,19.215,18.97,19.199,2074919,0
2005-07-11,19.215,19.354,19.091,19.338,1977600,0
2005-07-12,19.315,19.392,19.215,19.338,1609663,0
2005-07-13,19.331,19.392,19.1,19.169,2238850,0
2005-07-14,19.354,19.377,18.77,18.793,5718903,0
2005-07-15,18.793,18.862,18.585,18.793,5804775,0
2005-07-18,18.846,19.061,18.77,18.777,2887295,0
2005-07-19,18.801,18.9,18.693,18.793,3641906,0
2005-07-20,18.739,19.053,18.693,18.97,2967962,0
2005-07-21,18.97,19,18.746,18.793,2798824,0
2005-07-22,18.801,18.846,18.693,18.846,2039009,0
2005-07-25,18.923,18.939,18.77,18.793,2350741,0
2005-07-26,18.839,19.061,18.801,19.038,2530286,0
2005-07-27,19.061,19.177,19.053,19.161,2254985,0
2005-07-28,19.193,19.307,19.146,19.199,3191741,0
2005-07-29,19.169,19.277,19.146,19.154,3026767,0
2005-08-01,19.161,19.161,18.823,18.854,3671568,0
2005-08-02,18.87,19.131,18.846,19.108,2900307,0
2005-08-03,19.078,19.23,19.078,19.23,2096254,0
2005-08-04,19.215,19.215,18.978,19.023,2756149,0
2005-08-05,18.983,18.992,18.57,18.57,4246115,0
2005-08-08,18.593,18.639,18.378,18.423,2767597,0
2005-08-09,18.423,18.547,18.271,18.293,5701731,0
2005-08-10,18.293,18.308,18.007,18.132,6502139,0
2005-08-11,18.14,18.346,18.039,18.277,3183935,0
2005-08-12,18.216,18.385,18.163,18.301,1878720,0
2005-08-15,18.271,18.493,18.254,18.423,2145175,0
2005-08-16,18.4,18.454,18.254,18.293,3437381,0
2005-08-17,18.339,18.593,18.271,18.462,3982259,0
2005-08-18,18.47,18.777,18.354,18.709,6708744,0
2005-08-19,18.739,18.801,18.655,18.685,2628648,0
2005-08-22,18.685,18.746,18.561,18.709,3829256,0
2005-08-23,18.709,18.762,18.624,18.709,3658038,0
2005-08-24,18.715,18.793,18.486,18.561,5250525,0
2005-08-25,18.561,18.639,18.454,18.585,3445185,0
2005-08-26,18.585,18.693,18.446,18.547,2559950,0
2005-08-29,18.4,18.677,18.209,18.631,2979409,0
2005-08-30,18.5,18.608,18.416,18.547,2283087,0
2005-08-31,18.531,18.547,18.271,18.524,5008529,0
2005-09-01,18.524,18.808,18.524,18.762,4869577,0
2005-09-02,18.846,18.915,18.739,18.831,2814435,0
2005-09-06,18.939,18.97,18.815,18.953,2934654,0
2005-09-07,18.953,18.953,18.762,18.808,2740016,0
2005-09-08,18.709,18.715,18.601,18.646,2510508,0
2005-09-09,18.655,18.892,18.54,18.831,3294785,0
2005-09-12,18.831,18.946,18.754,18.923,1927116,0
2005-09-13,18.923,18.946,18.709,18.762,3446225,0
2005-09-14,18.762,18.77,18.577,18.624,2417354,0
2005-09-15,18.709,18.831,18.593,18.801,2320556,0
2005-09-16,18.909,19.608,18.909,19.6,11370674,0
2005-09-19,19.6,19.6,19.408,19.508,4337708,0
2005-09-20,19.508,19.508,19.199,19.215,3827696,0
2005-09-21,19.161,19.277,19.108,19.131,3759521,0
2005-09-22,18.884,20.015,18.754,20,10125829,0
2005-09-23,19.823,20.567,19.807,20.545,10733679,0
2005-09-26,20.591,20.614,20.283,20.368,7707955,0
2005-09-27,20.076,20.445,19.976,20.377,6080077,0
2005-09-28,20.215,20.377,19.885,20.315,8686343,0
2005-09-29,20.315,20.453,20.229,20.384,6478198,0
2005-09-30,20.368,20.368,20.054,20.13,5439439,0
2005-10-03,20.29,20.299,20.068,20.107,4408484,0
2005-10-04,20.459,20.523,20.022,20.046,3449870,0
2005-10-05,19.984,20.207,19.79,19.898,3224528,0
2005-10-06,19.931,20.145,19.898,20.054,3241699,0
2005-10-07,20.121,20.121,19.915,19.992,2872201,0
2005-10-10,20.037,20.246,19.807,19.984,2412149,0
2005-10-11,19.984,20.221,19.807,19.892,4006720,0
2005-10-12,19.823,20.276,19.823,20.253,6338727,0
2005-10-13,20.606,21.09,20.523,20.96,8963207,0
2005-10-14,21.067,22.029,20.915,21.851,8427172,0
2005-10-17,21.329,21.66,20.983,20.983,7787057,0
2005-10-18,20.983,20.983,20.637,20.738,5400927,0
2005-10-19,20.821,21.413,20.753,21.383,5332752,0
2005-10-20,21.429,21.521,20.829,20.928,2831090,0
2005-10-21,21.06,21.59,20.928,21.26,3875054,0
2005-10-24,21.26,21.714,21.152,21.705,2591697,0
2005-10-25,21.705,21.705,21.229,21.482,2368955,0
2005-10-26,21.482,21.798,21.429,21.59,2737934,0
2005-10-27,21.59,21.821,21.506,21.56,1849574,0
2005-10-28,21.744,22.32,21.698,22.32,3191220,0
2005-10-31,22.213,22.374,22.106,22.251,4508925,0
2005-11-01,22.251,22.643,22.181,22.566,3883379,0
2005-11-02,22.566,22.988,22.436,22.988,4736869,0
2005-11-03,22.988,23.174,22.604,22.69,4958049,0
2005-11-04,22.69,22.936,22.643,22.867,2354905,0
2005-11-07,22.812,23.112,22.705,23.074,1957303,0
2005-11-08,22.981,23.042,22.766,22.997,1190723,0
2005-11-09,22.936,22.936,22.628,22.659,3098064,0
2005-11-10,22.659,23.497,22.474,23.45,3155831,0
2005-11-11,23.405,23.527,23.19,23.243,3424888,0
2005-11-14,23.089,23.15,22.974,23.042,2853467,0
2005-11-15,22.951,23.197,22.759,22.897,2713995,0
2005-11-16,22.943,22.943,22.604,22.651,1914628,0
2005-11-17,22.659,23.828,22.32,23.581,10415702,0
2005-11-18,23.674,23.674,22.988,23.258,4849801,0
2005-11-21,23.266,23.266,22.967,23.142,2453264,0
2005-11-22,23.066,23.397,23.051,23.389,2656749,0
2005-11-23,23.411,23.657,23.389,23.427,3733497,0
2005-11-25,23.55,23.55,23.25,23.304,787917,0
2005-11-28,23.427,23.65,23.311,23.588,2527683,0
2005-11-29,23.734,23.889,23.626,23.795,3286457,0
2005-11-30,23.943,23.943,23.566,23.635,2991379,0
2005-12-01,23.812,23.911,23.581,23.804,2530286,0
2005-12-02,23.804,23.903,23.619,23.774,2380925,0
2005-12-05,23.774,23.842,23.619,23.727,3059553,0
2005-12-06,23.835,23.935,23.389,23.435,2846181,0
2005-12-07,23.389,23.497,22.988,23.159,3365562,0
2005-12-08,23.212,23.405,23.042,23.127,2383526,0
2005-12-09,23.311,23.858,23.311,23.734,3903157,0
2005-12-12,23.688,23.919,23.197,23.336,4363209,0
2005-12-13,23.336,24.004,23.159,23.704,5798530,0
2005-12-14,23.812,23.865,23.405,23.443,4611447,0
2005-12-15,23.518,23.527,22.936,23.258,10436519,0
2005-12-16,23.373,23.48,22.997,23.012,4453241,0
2005-12-19,22.728,22.997,22.628,22.806,5519062,0
2005-12-20,22.951,23.105,22.859,22.988,3975495,0
2005-12-21,23.127,23.258,22.728,22.85,3863603,0
2005-12-22,22.85,22.913,22.681,22.819,2456905,0
2005-12-23,22.867,22.951,22.673,22.92,2246658,0
2005-12-27,23.028,23.15,22.712,22.712,2071275,0
2005-12-28,22.712,22.789,22.628,22.781,2056702,0
2005-12-29,22.828,23.042,22.781,22.797,1397329,0
2005-12-30,22.681,22.712,22.367,22.443,2727005,0
2006-01-03,22.443,22.443,21.944,22.198,8311120,0
2006-01-04,22.282,22.374,22.036,22.298,6049893,0
2006-01-05,22.32,22.667,22.029,22.482,6117026,0
2006-01-06,22.673,22.673,22.235,22.343,3125126,0
2006-01-09,22.428,22.867,22.343,22.836,4176377,0
2006-01-10,22.781,22.881,22.582,22.781,3898472,0
2006-01-11,22.781,22.781,22.397,22.69,4570336,0
2006-01-12,22.566,22.705,22.174,22.181,4837831,0
2006-01-13,22.352,23.127,22.143,22.421,3930219,0
2006-01-17,22.374,22.404,21.866,22.004,6024913,0
2006-01-18,21.874,22.181,21.045,21.137,18299037,0
2006-01-19,21.329,21.329,20.821,20.86,13476299,0
2006-01-20,20.668,21.183,20.668,20.775,10736281,0
2006-01-23,20.714,21.006,20.714,20.844,7223961,0
2006-01-24,20.768,20.783,20.329,20.384,8935106,0
2006-01-25,20.384,20.545,20.283,20.398,8743589,0
2006-01-26,20.529,20.622,20.368,20.423,7916122,0
2006-01-27,20.315,20.614,20.145,20.191,7316076,0
2006-01-30,20.145,20.506,20.06,20.39,8467246,0
2006-01-31,20.299,20.368,20.161,20.184,4863853,0
2006-02-01,20.1,20.437,20,20.06,5997330,0
2006-02-02,20.06,20.215,19.83,20.176,5909899,0
2006-02-03,19.968,20.221,19.892,20.107,5011653,0
2006-02-06,19.938,20.107,19.838,19.838,4559926,0
2006-02-07,19.6,19.984,19.408,19.892,8334020,0
2006-02-08,19.807,20.221,19.79,20.1,6802940,0
2006-02-09,20.1,20.154,19.79,19.79,4646318,0
2006-02-10,19.838,19.938,19.746,19.838,2780608,0
2006-02-13,19.777,19.853,19.553,19.6,4134741,0
2006-02-14,19.6,20.221,19.553,20.076,3623171,0
2006-02-15,20.176,20.514,19.992,20.246,6260663,0
2006-02-16,20.253,20.322,20.046,20.246,3462360,0
2006-02-17,20.368,20.459,20.138,20.29,3725693,0
2006-02-21,20.29,20.576,20.29,20.476,3594547,0
2006-02-22,20.56,20.922,20.553,20.891,3511279,0
2006-02-23,20.945,21.053,20.821,20.837,3061117,0
2006-02-24,20.606,20.821,20.523,20.76,2944541,0
2006-02-27,20.66,20.821,20.645,20.683,3065799,0
2006-02-28,20.683,20.753,20.506,20.645,3515442,0
2006-03-01,20.584,20.591,20.384,20.576,4490190,0
2006-03-02,20.337,20.337,19.646,19.946,9144313,0
2006-03-03,19.815,20.377,19.815,20.168,5573705,0
2006-03-06,20.1,20.13,19.915,19.984,2952347,0
2006-03-07,19.984,20.091,19.938,19.984,3594547,0
2006-03-08,19.984,20.076,19.807,19.892,3528974,0
2006-03-09,19.86,19.922,19.608,19.653,3090780,0
2006-03-10,19.6,19.79,19.6,19.753,2160788,0
2006-03-13,19.79,19.845,19.699,19.769,1951057,0
2006-03-14,19.638,20.068,19.638,19.992,2966920,0
2006-03-15,19.968,20.184,19.885,20.084,4001517,0
2006-03-16,20.161,20.683,20.145,20.353,5716823,0
2006-03-17,20.459,20.599,20.315,20.398,4081139,0
2006-03-20,20.353,20.738,20.329,20.63,2605225,0
2006-03-21,20.567,20.753,20.329,20.398,3263559,0
2006-03-22,20.398,20.476,20.091,20.299,3961962,0
2006-03-23,20.26,20.407,20.037,20.215,4852925,0
2006-03-24,20.168,20.176,19.938,19.984,3201108,0
2006-03-27,19.952,20.076,19.815,20.006,3057993,0
2006-03-28,20.015,20.168,19.877,19.968,4264849,0
2006-03-29,20.107,20.315,19.938,20.191,3970289,0
2006-03-30,20.145,20.429,20.022,20.154,3951555,0
2006-03-31,20.176,20.315,19.907,20.037,3299987,0
2006-04-03,20.13,20.168,19.753,19.807,4168051,0
2006-04-04,19.785,19.984,19.699,19.922,4273696,0
2006-04-05,19.898,20.054,19.83,19.922,2112909,0
2006-04-06,19.892,19.968,19.86,19.915,2487092,0
2006-04-07,19.984,20,19.707,19.73,2717637,0
2006-04-10,19.753,19.753,19.553,19.608,2512592,0
2006-04-11,19.408,19.684,19.408,19.646,3293744,0
2006-04-12,20.29,20.529,20.046,20.076,6133679,0
2006-04-13,20.1,20.221,19.968,20.13,2541736,0
2006-04-17,20.1,20.176,19.976,20.006,2045773,0
2006-04-18,19.984,20.29,19.952,20.229,2463673,0
2006-04-19,20.283,20.384,20.03,20.161,2815476,0
2006-04-20,20.168,20.384,20.114,20.161,2083245,0
2006-04-21,20.253,20.529,19.976,20.453,8318926,0
2006-04-24,20.783,20.891,20.423,20.66,5185474,0
2006-04-25,20.722,20.722,20.154,20.161,5556533,0
2006-04-26,20.26,20.614,20.253,20.445,4253399,0
2006-04-27,20.445,20.807,20.329,20.599,4283584,0
2006-04-28,20.683,20.898,20.614,20.853,3869850,0
2006-05-01,20.829,20.96,20.537,20.622,4512571,0
2006-05-02,20.614,20.745,20.523,20.591,4322096,0
2006-05-03,20.63,20.699,20.299,20.476,4100397,0
2006-05-04,20.576,20.699,20.553,20.56,2267473,0
2006-05-05,20.56,20.791,20.523,20.645,2897704,0
2006-05-08,20.745,20.799,20.56,20.691,2107184,0
2006-05-09,20.645,20.675,20.491,20.576,3021565,0
2006-05-10,20.584,20.714,20.468,20.683,1704898,0
2006-05-11,20.66,20.675,20.567,20.668,2095734,0
2006-05-12,20.668,20.706,20.529,20.599,2646339,0
2006-05-15,20.637,20.844,20.599,20.821,2566194,0
2006-05-16,20.807,20.868,20.699,20.76,3416562,0
2006-05-17,20.599,20.799,20.523,20.753,4100397,0
2006-05-18,20.599,20.875,20.599,20.753,3845910,0
2006-05-19,20.883,20.998,20.591,20.937,3354633,0
2006-05-22,20.898,21.175,20.738,20.945,3003607,0
2006-05-23,20.907,21.252,20.791,21.053,3645939,0
2006-05-24,20.976,21.192,20.699,20.799,2836424,0
2006-05-25,20.922,21.06,20.829,20.928,2569058,0
2006-05-26,20.945,21.084,20.675,20.868,2795960,0
2006-05-30,20.714,20.821,20.545,20.567,2253422,0
2006-05-31,20.63,21.022,20.498,21.022,2953129,0
2006-06-01,21.014,21.283,20.976,21.267,3397177,0
2006-06-02,21.329,21.413,21.06,21.236,2245095,0
2006-06-05,21.084,21.128,20.606,20.683,1863757,0
2006-06-06,20.76,20.937,20.468,20.853,2203071,0
2006-06-07,20.983,21.122,20.829,20.968,2583759,0
2006-06-08,20.976,21.152,20.86,21.128,2374291,0
2006-06-09,21.036,21.114,20.791,20.883,1695532,0
2006-06-12,21.006,21.014,20.729,20.768,1944163,0
2006-06-13,20.807,20.891,20.299,20.299,2689404,0
2006-06-14,20.207,20.36,20.1,20.283,2918650,0
2006-06-15,20.253,20.807,20.184,20.76,3081542,0
2006-06-16,20.668,20.76,20.207,20.368,3142821,0
2006-06-19,20.368,20.453,20.161,20.237,2341765,0
2006-06-20,20.283,20.353,19.946,19.984,3289190,0
2006-06-21,19.984,20.184,19.922,19.984,4260294,0
2006-06-22,19.984,20.084,19.845,19.922,2882351,0
2006-06-23,19.83,19.96,19.769,19.769,2612642,0
2006-06-26,19.76,19.885,19.716,19.79,3619787,0
2006-06-27,19.79,19.907,19.746,19.769,3369466,0
2006-06-28,19.785,19.86,19.707,19.79,3418124,0
2006-06-29,19.79,20.03,19.746,19.96,3454814,0
2006-06-30,19.96,20.022,19.722,19.76,4685869,0
2006-07-03,19.76,19.853,19.684,19.79,1209978,0
2006-07-05,19.79,19.86,19.561,19.638,2225188,0
2006-07-06,19.669,19.769,19.469,19.591,3183414,0
2006-07-07,19.577,19.591,19.377,19.439,1675885,0
2006-07-10,19.439,19.483,19.253,19.431,2692786,0
2006-07-11,19.307,19.369,19.091,19.277,2926717,0
2006-07-12,19.315,19.446,19.177,19.277,2850346,0
2006-07-13,19.1,19.185,18.754,18.846,3062157,0
2006-07-14,18.831,19.023,18.585,18.709,2222197,0
2006-07-17,18.754,18.97,18.715,18.862,3014929,0
2006-07-18,18.854,18.978,18.624,18.846,1814578,0
2006-07-19,18.946,19.331,18.877,19.208,3048624,0
2006-07-20,19.193,19.361,19.139,19.247,3581536,0
2006-07-21,19.161,19.199,18.846,18.862,2758100,0
2006-07-24,18.87,19.3,18.87,19.23,2172107,0
2006-07-25,19.108,19.23,18.946,19.038,2338250,0
2006-07-26,18.939,19.038,18.87,18.946,2883393,0
2006-07-27,19.108,19.208,18.585,18.615,2900307,0
2006-07-28,18.677,18.915,18.662,18.831,1503495,0
2006-07-31,18.693,18.777,18.561,18.593,2548499,0
2006-08-01,18.593,18.709,18.246,18.346,2839804,0
2006-08-02,18.254,18.4,18.102,18.176,3156352,0
2006-08-03,18.176,18.271,18.016,18.216,3326140,0
2006-08-04,18.378,18.454,17.963,18.007,2019233,0
2006-08-07,17.916,17.924,17.639,17.679,4113796,0
2006-08-08,17.685,17.724,17.147,17.263,5348106,0
2006-08-09,17.27,17.348,17.048,17.094,3905499,0
2006-08-10,17.217,17.486,17.178,17.394,4535467,0
2006-08-11,17.295,17.378,17.163,17.178,2038488,0
2006-08-14,17.332,17.439,17.194,17.278,3485518,0
2006-08-15,17.447,17.524,17.325,17.47,4346423,0
2006-08-16,17.754,18.14,17.732,17.786,4016088,0
2006-08-17,18.216,18.216,17.932,18.14,3923843,0
2006-08-18,18.14,18.231,18.062,18.123,2664293,0
2006-08-21,18.007,18.176,17.901,18.062,1978379,0
2006-08-22,17.947,18.062,17.862,17.916,2768120,0
2006-08-23,17.916,18.108,17.801,18.085,6516840,0
2006-08-24,18.185,18.346,18.062,18.254,3082973,0
2006-08-25,18.146,18.423,18.102,18.284,4067349,0
2006-08-28,18.193,18.615,18.14,18.554,2598722,0
2006-08-29,18.624,18.677,18.223,18.47,2818339,0
2006-08-30,18.554,18.701,18.446,18.547,2085197,0
2006-08-31,18.639,18.939,18.561,18.9,3364521,0
2006-09-01,19.031,19.031,18.77,18.793,2014940,0
2006-09-05,18.723,18.931,18.385,18.4,2891067,0
2006-09-06,18.392,18.4,18.193,18.378,3000357,0
2006-09-07,18.339,18.493,18.254,18.446,2363751,0
2006-09-08,18.531,18.669,18.346,18.624,1931671,0
2006-09-11,18.631,18.669,18.392,18.601,1882102,0
2006-09-12,18.639,18.685,18.284,18.339,3153490,0
2006-09-13,18.24,18.47,18.155,18.432,2634760,0
2006-09-14,18.524,18.701,18.378,18.446,2118633,0
2006-09-15,18.54,18.662,18.24,18.339,3499439,0
2006-09-18,18.193,18.462,18.085,18.423,3222836,0
2006-09-19,18.54,18.639,18.5,18.57,2900175,0
2006-09-20,18.646,18.808,18.57,18.723,2511421,0
2006-09-21,18.777,18.854,18.547,18.693,2191493,0
2006-09-22,18.709,18.846,18.524,18.762,2190452,0
2006-09-25,18.909,19.1,18.831,19.031,2584409,0
2006-09-26,19.139,19.262,19.069,19.169,3335506,0
2006-09-27,19.146,19.277,18.831,18.923,2970171,0
2006-09-28,18.862,19.269,18.854,19.215,1986576,0
2006-09-29,19.215,19.223,18.801,18.862,2639443,0
2006-10-02,18.808,18.877,18.516,18.669,1891469,0
2006-10-03,18.669,19.253,18.669,19.1,2851387,0
2006-10-04,19.016,19.369,19.008,19.354,1798705,0
2006-10-05,19.269,19.446,19.269,19.315,1782312,0
2006-10-06,19.284,19.346,19.108,19.199,1666127,0
2006-10-09,19.215,19.315,19.139,19.223,1554497,0
2006-10-10,19.177,19.3,18.909,18.992,2423990,0
2006-10-11,19.023,19.63,18.909,19.247,3444406,0
2006-10-12,19.384,19.483,19.091,19.208,2802855,0
2006-10-13,19.269,19.483,18.97,19.008,3864904,0
2006-10-16,19.008,19.284,18.784,18.854,14275012,0
2006-10-17,18.854,19.123,18.709,19.053,6165426,0
2006-10-18,19.392,19.476,19.131,19.262,3414091,0
2006-10-19,19.215,19.277,18.923,18.97,3471728,0
2006-10-20,18.97,18.97,18.446,18.831,3449222,0
2006-10-23,18.723,18.931,18.723,18.9,2830699,0
2006-10-24,18.77,18.877,18.416,18.486,4048874,0
2006-10-25,18.547,18.701,18.392,18.531,3120051,0
2006-10-26,18.524,18.9,18.5,18.777,2437911,0
2006-10-27,18.677,18.693,18.385,18.432,2494246,0
2006-10-30,18.47,18.808,18.432,18.784,3624212,0
2006-10-31,18.884,18.909,18.432,18.577,4944779,0
2006-11-01,18.685,18.685,18.4,18.446,3022084,0
2006-11-02,18.293,18.432,18.102,18.146,4876474,0
2006-11-03,18.14,18.216,17.839,18.016,3677685,0
2006-11-06,17.994,18.062,17.839,17.947,2437911,0
2006-11-07,17.901,18.007,17.754,17.786,3417863,0
2006-11-08,17.786,17.947,17.609,17.663,2853729,0
2006-11-09,17.639,17.732,17.424,17.494,3259266,0
2006-11-10,17.647,17.739,17.486,17.616,2714253,0
2006-11-13,17.563,17.732,17.494,17.508,3346827,0
2006-11-14,17.47,17.793,17.27,17.793,3880778,0
2006-11-15,17.685,17.832,17.602,17.632,5224766,0
2006-11-16,17.616,17.832,17.585,17.763,3191090,0
2006-11-17,17.685,17.739,17.524,17.701,3669487,0
2006-11-20,17.616,17.986,17.524,17.977,3790614,0
2006-11-21,17.916,17.977,17.555,17.616,3909660,0
2006-11-22,17.571,17.817,17.563,17.693,2621229,0
2006-11-24,17.577,17.701,17.555,17.609,1282187,0
2006-11-27,17.524,17.609,17.378,17.416,3201238,0
2006-11-28,17.363,17.486,17.232,17.302,5008790,0
2006-11-29,17.308,17.439,17.194,17.394,3933601,0
2006-11-30,17.356,17.433,17.217,17.332,3125387,0
2006-12-01,17.348,17.356,17.14,17.286,3825223,0
2006-12-04,17.356,17.369,17.055,17.194,4622247,0
2006-12-05,17.263,17.47,17.194,17.302,2289463,0
2006-12-06,18.024,18.301,17.732,18.254,11407494,0
2006-12-07,18.254,18.454,18.047,18.132,5943988,0
2006-12-08,18.085,18.24,17.986,18.17,4226208,0
2006-12-11,18.155,18.201,18.108,18.163,6198081,0
2006-12-12,18.176,18.246,18.047,18.17,6002534,0
2006-12-13,18.176,18.271,18.102,18.185,5002806,0
2006-12-14,18.209,18.47,18.17,18.37,3912783,0
2006-12-15,18.378,18.701,18.378,18.577,7149542,0
2006-12-18,18.508,18.793,18.47,18.77,4716835,0
2006-12-19,18.593,18.854,18.531,18.784,6548455,0
2006-12-20,18.784,18.939,18.608,18.655,4121083,0
2006-12-21,18.655,18.793,18.392,18.409,4525971,0
2006-12-22,18.508,18.884,18.477,18.808,4241689,0
2006-12-26,18.715,18.892,18.639,18.87,1836695,0
2006-12-27,18.946,19.008,18.77,18.839,1745102,0
2006-12-28,18.801,18.992,18.701,18.701,2037187,0
2006-12-29,18.655,18.862,18.524,18.615,2909022,0
2007-01-03,18.831,19.023,18.5,18.608,4798931,0
2007-01-04,18.655,18.723,18.486,18.624,3938935,0
2007-01-05,18.561,18.57,18.14,18.254,3345525,0
2007-01-08,18.277,18.378,18.093,18.378,3108474,0
2007-01-09,18.446,18.446,18.016,18.062,3295303,0
2007-01-10,18.047,18.14,17.986,18.016,2571138,0
2007-01-11,17.97,18.001,17.778,17.832,5282531,0
2007-01-12,17.739,18.055,17.717,17.986,4319102,0
2007-01-16,18.062,18.216,17.947,17.97,3381824,0
2007-01-17,18.254,18.331,18.032,18.102,4494614,0
2007-01-18,18.047,18.14,17.747,18.055,5083471,0
2007-01-19,18.14,18.185,17.808,17.894,4174426,0
2007-01-22,17.808,17.908,17.602,17.717,3758869,0
2007-01-23,17.671,17.963,17.639,17.894,3197985,0
2007-01-24,17.862,17.947,17.793,17.947,3111205,0
2007-01-25,17.947,18.047,17.908,18.001,5484715,0
2007-01-26,17.994,18.085,17.886,18.007,4518424,0
2007-01-29,18.001,18.37,18.001,18.077,4647229,0
2007-01-30,18.108,18.132,17.847,17.87,4020120,0
2007-01-31,17.801,17.886,17.616,17.824,5338477,0
2007-02-01,17.939,18.263,17.862,18.193,6545333,0
2007-02-02,18.155,18.209,18.085,18.115,4318712,0
2007-02-05,18.055,18.231,18.024,18.163,4334324,0
2007-02-06,18.14,18.263,18.14,18.193,4293602,0
2007-02-07,18.185,18.254,18.093,18.108,3475501,0
2007-02-08,18.132,18.201,18.032,18.055,3372065,0
2007-02-09,18.062,18.14,17.855,17.924,2004920,0
2007-02-12,17.916,18.024,17.679,17.732,2417453,0
2007-02-13,17.939,17.954,17.739,17.87,2899630,0
2007-02-14,17.963,18.077,17.817,17.947,4289968,0
2007-02-15,17.947,18.07,17.947,18.001,2801946,0
2007-02-16,17.924,18.001,17.832,17.894,2851516,0
2007-02-20,17.732,17.847,17.709,17.739,4229981,0
2007-02-21,17.693,18.016,17.685,17.954,4613010,0
2007-02-22,18.007,18.077,17.901,17.986,2954687,0
2007-02-23,17.939,17.963,17.771,17.894,2597421,0
2007-02-26,17.908,17.97,17.786,17.817,4909160,0
2007-02-27,17.808,17.894,17.302,17.416,10286507,0
2007-02-28,17.494,17.679,17.369,17.632,8899326,0
2007-03-01,17.47,17.747,17.332,17.679,6920406,0
2007-03-02,17.585,17.671,17.416,17.477,5018286,0
2007-03-05,17.356,17.508,17.255,17.278,3880076,0
2007-03-06,17.394,17.464,17.232,17.378,3929047,0
2007-03-07,17.295,17.378,17.14,17.17,4760940,0
2007-03-08,17.278,17.356,17.187,17.255,4055769,0
2007-03-09,17.325,17.356,17.178,17.255,1770472,0
2007-03-12,17.187,17.286,17.033,17.225,3079070,0
2007-03-13,17.086,17.125,16.725,16.74,4206562,0
2007-03-14,16.587,16.695,16.256,16.356,12804434,0
2007-03-15,16.356,16.41,16.071,16.133,12475788,0
2007-03-16,16.14,16.287,16.079,16.264,12993864,0
2007-03-19,16.241,16.34,16.218,16.287,6626335,0
2007-03-20,16.248,16.701,16.233,16.602,7935117,0
2007-03-21,16.541,16.864,16.541,16.832,5949971,0
2007-03-22,16.864,16.947,16.748,16.77,5695377,0
2007-03-23,16.717,17.109,16.701,16.994,5027861,0
2007-03-26,17.001,17.017,16.695,16.986,4671915,0
2007-03-27,16.872,16.932,16.778,16.878,3428272,0
2007-03-28,16.778,16.94,16.67,16.687,4095971,0
2007-03-29,16.848,16.902,16.649,16.765,5035960,0
2007-03-30,16.748,16.917,16.602,16.77,4942181,0
2007-04-02,16.802,16.832,16.563,16.609,4185144,0
2007-04-03,16.626,16.795,16.602,16.795,3749138,0
2007-04-04,16.71,16.84,16.679,16.817,3677294,0
2007-04-05,16.825,16.947,16.756,16.878,2807671,0
2007-04-09,16.91,16.947,16.649,16.67,4443975,0
2007-04-10,16.71,16.817,16.663,16.756,3417713,0
2007-04-11,17.447,17.679,16.886,17.47,13444539,0
2007-04-12,17.563,17.732,17.464,17.679,8296673,0
2007-04-13,17.486,17.801,17.486,17.594,8418223,0
2007-04-16,17.625,18.007,17.625,17.947,3579929,0
2007-04-17,17.916,18.123,17.855,17.994,9666924,0
2007-04-18,17.994,18.055,17.908,17.994,3923606,0
2007-04-19,17.97,18.062,17.801,17.847,5907597,0
2007-04-20,18.055,18.14,17.901,17.986,7613616,0
2007-04-23,17.97,18.032,17.801,17.817,3645985,0
2007-04-24,18.132,18.132,17.771,17.824,2924679,0
2007-04-25,17.901,18.055,17.878,17.977,4652120,0
2007-04-26,17.663,17.954,17.486,17.824,4713942,0
2007-04-27,17.817,17.901,17.701,17.724,5132149,0
2007-04-30,17.801,17.97,17.709,17.732,4965937,0
2007-05-01,17.808,17.839,17.532,17.817,5213638,0
2007-05-02,17.87,17.977,17.839,17.908,6485696,0
2007-05-03,17.894,18.024,17.894,17.986,4563158,0
2007-05-04,18.039,18.039,17.932,18.001,3096633,0
2007-05-07,18.001,18.093,17.924,18.016,3555548,0
2007-05-08,17.954,18.016,17.924,17.977,3872916,0
2007-05-09,17.986,18.055,17.908,18.001,6762460,0
2007-05-10,17.97,18.001,17.87,17.939,2975818,0
2007-05-11,17.939,17.994,17.886,17.963,2781128,0
2007-05-14,17.947,18.001,17.832,17.886,2144038,0
2007-05-15,17.786,17.986,17.717,17.832,4161680,0
2007-05-16,17.832,17.862,17.754,17.817,6010081,0
2007-05-17,17.709,17.847,17.655,17.739,3429160,0
2007-05-18,17.824,17.824,17.655,17.739,4037309,0
2007-05-21,17.655,17.793,17.655,17.717,2880304,0
2007-05-22,17.701,17.894,17.685,17.855,3078003,0
2007-05-23,17.839,17.862,17.701,17.763,4062795,0
2007-05-24,17.847,17.847,17.508,17.517,2768570,0
2007-05-25,17.524,17.563,17.409,17.477,2479804,0
2007-05-29,17.477,17.679,17.464,17.594,4149095,0
2007-05-30,17.602,17.747,17.532,17.685,5177668,0
2007-05-31,17.486,17.832,17.486,17.717,5791387,0
2007-06-01,17.739,17.954,17.717,17.832,4071767,0
2007-06-04,17.771,17.977,17.739,17.894,2636581,0
2007-06-05,17.916,18.024,17.778,17.87,4008022,0
2007-06-06,17.924,18.409,17.862,18.231,11628308,0
2007-06-07,18.293,18.37,17.808,17.847,7601570,0
2007-06-08,17.793,18.007,17.616,17.986,5484525,0
2007-06-11,17.977,18.17,17.908,18.108,5568341,0
2007-06-12,18.007,18.102,17.878,17.916,6735106,0
2007-06-13,17.963,17.963,17.625,17.87,5567461,0
2007-06-14,17.801,19.338,17.585,18.983,24070687,0
2007-06-15,18.762,18.983,18.216,18.293,15043078,0
2007-06-18,18.185,18.446,18.062,18.108,12356028,0
2007-06-19,18.163,18.331,18.07,18.293,11628062,0
2007-06-20,18.293,18.339,18.062,18.093,9617636,0
2007-06-21,18.093,18.132,17.932,18.062,9468994,0
2007-06-22,17.986,18.108,17.908,17.916,10715832,0
2007-06-25,17.963,18.132,17.901,18.007,7764536,0
2007-06-26,18.016,18.062,17.855,17.894,7329777,0
2007-06-27,17.778,17.878,17.524,17.824,8678025,0
2007-06-28,17.754,18.493,17.625,18.271,11406778,0
2007-06-29,18.4,18.531,18.271,18.392,8007617,0
2007-07-02,18.392,18.416,17.97,18.077,7051251,0
2007-07-03,18.176,18.446,18.17,18.37,2605614,0
2007-07-05,18.316,18.324,18.24,18.263,4273521,0
2007-07-06,18.263,18.409,18.17,18.346,4152251,0
2007-07-09,18.284,18.524,18.24,18.354,5375146,0
2007-07-10,18.284,18.339,17.763,17.832,6845525,0
2007-07-11,17.824,18.016,17.763,17.986,4939445,0
2007-07-12,17.295,17.986,17.2,17.439,16784446,0
2007-07-13,17.356,17.394,17.125,17.209,10148076,0
2007-07-16,17.125,17.217,16.932,16.956,5435254,0
2007-07-17,16.956,16.994,16.825,16.925,5291642,0
2007-07-18,17.17,17.17,16.77,17.017,7952452,0
2007-07-19,17.086,17.086,16.84,16.917,4051870,0
2007-07-20,16.894,16.91,16.41,16.518,7283524,0
2007-07-23,16.795,16.971,16.717,16.94,8258437,0
2007-07-24,16.856,16.856,16.41,16.448,7260284,0
2007-07-25,16.609,16.832,16.518,16.817,7839575,0
2007-07-26,16.626,16.67,16.241,16.579,9698490,0
2007-07-27,16.563,16.609,16.087,16.087,11337101,0
2007-07-30,16.171,16.171,15.88,16.049,13301733,0
2007-07-31,16.333,16.501,16.087,16.126,10072659,0
2007-08-01,16.071,16.41,15.933,16.38,6920327,0
2007-08-02,16.31,16.64,16.287,16.525,5240711,0
2007-08-03,16.456,16.609,16.14,16.187,8137808,0
2007-08-06,16.157,16.701,16.103,16.663,9937166,0
2007-08-07,16.495,16.679,16.356,16.556,11796178,0
2007-08-08,16.679,17.87,16.626,17.609,16356632,0
2007-08-09,17.447,18.446,17.14,17.986,16152982,0
2007-08-10,17.886,17.986,17.524,17.916,12945551,0
2007-08-13,18.108,18.108,17.225,17.255,8832191,0
2007-08-14,17.424,17.532,17.009,17.048,7329779,0
2007-08-15,17.086,17.424,16.864,16.932,8172467,0
2007-08-16,16.64,17.332,16.64,17.178,9034764,0
2007-08-17,18.47,18.47,16.886,17.225,10416613,0
2007-08-20,17.217,17.486,16.932,17.033,5203816,0
2007-08-21,17.094,17.317,16.979,17.248,5197442,0
2007-08-22,17.369,17.594,17.332,17.539,6059131,0
2007-08-23,17.655,17.679,17.308,17.409,3619659,0
2007-08-24,17.339,17.647,17.24,17.594,2858416,0
2007-08-27,17.585,17.693,17.378,17.47,4799598,0
2007-08-28,17.133,17.508,17.133,17.302,6878403,0
2007-08-29,16.179,16.179,15.549,15.749,8829717,0
2007-08-30,15.672,15.725,15.418,15.626,7378786,0
2007-08-31,15.764,15.871,15.541,15.633,3940107,0
2007-09-04,15.603,16.057,15.533,16.002,5458757,0
2007-09-05,15.949,15.963,15.495,15.519,6090096,0
2007-09-06,15.449,15.565,15.264,15.326,4263157,0
2007-09-07,15.142,15.272,14.987,15.103,6245441,0
2007-09-10,15.142,15.219,14.942,14.98,4584518,0
2007-09-11,15.056,15.156,14.942,15.026,6741921,0
2007-09-12,14.957,15.056,14.85,14.911,4821177,0
2007-09-13,15.026,15.234,14.965,15.181,7875658,0
2007-09-14,15.15,15.188,14.811,14.874,11029019,0
2007-09-17,14.874,14.934,14.512,14.65,8462823,0
2007-09-18,14.604,15.295,14.588,15.288,9574313,0
2007-09-19,15.333,15.403,15.134,15.28,7729827,0
2007-09-20,15.142,15.288,14.927,14.957,4743318,0
2007-09-21,14.98,15.264,14.726,14.842,7968034,0
2007-09-24,14.757,15.056,14.664,14.842,4063706,0
2007-09-25,14.788,14.887,14.573,14.696,5282141,0
2007-09-26,14.703,14.75,14.526,14.619,6800993,0
2007-09-27,14.65,14.757,14.573,14.742,4039246,0
2007-09-28,14.65,15.087,14.65,14.919,5072801,0
2007-10-01,14.919,15.064,14.819,14.98,4529352,0
2007-10-02,15.012,15.181,14.796,14.88,5572537,0
2007-10-03,14.788,15.103,14.788,15.012,4705376,0
2007-10-04,15.012,15.38,14.987,15.333,5918616,0
2007-10-05,15.31,15.519,15.188,15.395,4768978,0
2007-10-08,14.987,15.188,14.973,15.119,4064737,0
2007-10-09,15.181,15.519,15.142,15.495,13833175,0
2007-10-10,15.749,15.756,15.188,15.242,8553896,0
2007-10-11,15.211,15.242,14.796,14.934,10110969,0
2007-10-12,14.904,15.38,14.904,15.219,5511595,0
2007-10-15,15.257,15.372,15.087,15.142,5532854,0
2007-10-16,15.103,15.103,14.75,14.772,6015674,0
2007-10-17,14.819,14.865,14.435,14.496,6088274,0
2007-10-18,14.412,14.481,14.18,14.319,4710199,0
2007-10-19,14.227,14.488,14.112,14.127,7736836,0
2007-10-22,14.004,14.266,13.881,14.258,5946721,0
2007-10-23,14.274,14.296,14.058,14.188,4559926,0
2007-10-24,14.15,14.349,13.927,14.349,6671275,0
2007-10-25,14.319,14.327,13.911,14.119,4659848,0
2007-10-26,14.374,14.573,13.989,14.158,4826513,0
2007-10-29,14.158,14.288,14.058,14.15,4610798,0
2007-10-30,14.15,14.249,14.019,14.043,3203708,0
2007-10-31,14.112,14.235,13.996,14.219,6988991,0
2007-11-01,14.166,14.449,14.004,14.266,7630719,0
2007-11-02,14.304,14.304,13.844,13.996,10712742,0
2007-11-05,13.757,14.15,13.749,13.904,4508768,0
2007-11-06,13.904,14.073,13.757,13.911,4821830,0
2007-11-07,13.812,13.897,13.489,13.527,5568178,0
2007-11-08,13.597,13.812,13.473,13.757,6380361,0
2007-11-09,13.567,14.374,13.567,14.104,5004639,0
2007-11-12,14.05,14.803,14.05,14.312,8123573,0
2007-11-13,14.388,14.904,14.196,14.874,6491762,0
2007-11-14,14.987,15.111,14.796,14.919,4688598,0
2007-11-15,14.887,15.034,14.473,14.573,4722688,0
2007-11-16,14.642,14.664,13.865,13.996,7449066,0
2007-11-19,13.935,14.027,13.597,13.781,7586821,0
2007-11-20,13.827,14.135,13.412,13.688,6731007,0
2007-11-21,13.567,13.927,13.281,13.643,6873653,0
2007-11-23,13.827,13.827,13.628,13.743,1919314,0
2007-11-26,13.774,13.774,13.274,13.312,4601900,0
2007-11-27,13.359,13.628,13.266,13.527,7698578,0
2007-11-28,13.527,14.019,13.527,13.981,6720455,0
2007-11-29,13.911,14.05,13.774,13.996,4739500,0
2007-11-30,14.18,14.374,13.935,14.142,6320616,0
2007-12-03,14.327,14.327,13.943,14.097,4323104,0
2007-12-04,14.012,14.281,13.911,14.135,3334337,0
2007-12-05,14.235,14.412,14.142,14.343,4391695,0
2007-12-06,14.335,14.88,14.249,14.857,4075141,0
2007-12-07,14.857,14.957,14.788,14.874,3097935,0
2007-12-10,14.942,15.188,14.826,15.081,4815635,0
2007-12-11,15.126,15.134,14.296,14.349,5779934,0
2007-12-12,14.703,15.103,14.18,14.488,5442932,0
2007-12-13,14.374,14.512,13.696,14.073,7377251,0
2007-12-14,14.104,14.104,13.796,13.827,5078748,0
2007-12-17,13.804,13.996,13.736,13.874,4039377,0
2007-12-18,14.073,14.212,13.749,14.15,5655803,0
2007-12-19,14.127,14.196,13.736,13.897,3547292,0
2007-12-20,13.973,14.019,13.589,13.819,3001290,0
2007-12-21,13.958,14.412,13.897,14.388,6889107,0
2007-12-24,14.374,14.734,14.349,14.712,1718691,0
2007-12-26,14.496,14.75,14.412,14.573,3222694,0
2007-12-27,14.557,14.703,14.388,14.388,2718171,0
2007-12-28,14.573,14.681,14.449,14.557,3669803,0
2007-12-31,14.488,14.865,14.457,14.726,4117700,0
2008-01-02,14.627,14.696,14.15,14.205,3870637,0
2008-01-03,14.266,14.443,14.188,14.227,3586683,0
2008-01-04,14.219,14.772,14.112,14.395,6380915,0
2008-01-07,14.503,14.734,14.435,14.573,5158602,0
2008-01-08,14.627,14.796,13.973,14.012,5416771,0
2008-01-09,14.088,14.18,13.688,14.158,6692015,0
2008-01-10,13.989,14.904,13.943,14.803,8611515,0
2008-01-11,14.611,14.742,14.412,14.473,8138031,0
2008-01-14,14.619,14.788,14.205,14.404,5704744,0
2008-01-15,14.388,14.488,14.065,14.349,6952809,0
2008-01-16,14.457,14.604,14.219,14.266,10419888,0
2008-01-17,14.065,14.288,13.766,13.835,8175304,0
2008-01-18,13.981,14.073,13.389,13.65,9309552,0
2008-01-22,13.058,14.365,13.05,13.965,9134390,0
2008-01-23,13.62,14.75,13.589,14.726,8135965,0
2008-01-24,14.75,14.85,14.349,14.519,6301440,0
2008-01-25,14.726,14.811,14.088,14.097,6888806,0
2008-01-28,14.158,14.664,14.027,14.658,4664265,0
2008-01-29,14.726,14.887,14.404,14.788,4662913,0
2008-01-30,14.842,14.865,14.104,14.166,8063481,0
2008-01-31,13.857,14.443,13.857,14.258,9276329,0
2008-02-01,14.242,14.512,14.142,14.465,5288241,0
2008-02-04,14.481,14.481,14.173,14.242,3031060,0
2008-02-05,14.173,14.412,13.943,14.212,6562275,0
2008-02-06,14.281,14.449,14.188,14.249,4958854,0
2008-02-07,14.205,14.604,14.104,14.335,5216991,0
2008-02-08,14.335,14.349,14.135,14.212,5317569,0
2008-02-11,14.142,14.173,13.865,14.027,8007517,0
2008-02-12,14.15,14.281,14.027,14.142,6143548,0
2008-02-13,14.205,14.327,13.973,14.18,4766074,0
2008-02-14,14.166,14.382,14.08,14.119,6309199,0
2008-02-15,14.097,14.357,13.973,14.296,6302431,0
2008-02-19,14.435,14.473,14.142,14.173,3903469,0
2008-02-20,14.019,14.357,14.019,14.343,5853874,0
2008-02-21,14.374,14.488,14.235,14.235,5409687,0
2008-02-22,14.327,14.535,14.127,14.503,6639587,0
2008-02-25,14.481,14.865,14.382,14.826,5464221,0
2008-02-26,14.734,15.026,14.734,15.003,5203328,0
2008-02-27,14.88,15.25,14.757,14.887,5750149,0
2008-02-28,14.927,14.927,14.512,14.55,5073324,0
2008-02-29,14.343,14.457,14.019,14.088,7104615,0
2008-03-03,14.043,14.065,13.605,13.774,6341963,0
2008-03-04,13.611,13.766,13.412,13.65,8953113,0
2008-03-05,13.719,13.935,13.535,13.688,5372894,0
2008-03-06,13.597,13.658,13.312,13.335,5364361,0
2008-03-07,13.258,13.643,13.136,13.412,4952610,0
2008-03-10,13.398,13.575,13.143,13.166,5238359,0
2008-03-11,13.567,13.712,12.989,13.467,7588052,0
2008-03-12,13.028,13.074,12.23,12.298,13280547,0
2008-03-13,12.122,12.305,11.837,12.175,11102456,0
2008-03-14,12.175,12.298,11.652,11.89,12044807,0
2008-03-17,11.636,12.628,11.528,12.021,10473251,0
2008-03-18,12.275,12.544,12.122,12.544,8564727,0
2008-03-19,12.582,12.674,12.198,12.205,7790670,0
2008-03-20,12.221,12.513,12.167,12.498,9370600,0
2008-03-24,12.574,12.751,12.451,12.591,5811105,0
2008-03-25,12.558,12.736,12.351,12.636,7702249,0
2008-03-26,12.498,12.558,12.359,12.398,4811068,0
2008-03-27,12.405,12.558,12.298,12.321,6534763,0
2008-03-28,12.329,12.505,12.251,12.267,3636832,0
2008-03-31,12.29,12.513,12.167,12.351,4833349,0
2008-04-01,12.567,13.037,12.505,13.012,12083161,0
2008-04-02,13.067,13.166,12.782,12.804,8313193,0
2008-04-03,12.851,12.889,12.574,12.598,10787800,0
2008-04-04,12.598,12.697,12.382,12.552,6921699,0
2008-04-07,12.713,12.912,12.536,12.812,6264789,0
2008-04-08,12.798,12.982,12.69,12.76,9882306,0
2008-04-09,12.836,13.365,12.836,13.074,8789430,0
2008-04-10,13.067,13.143,12.798,13.074,8352072,0
2008-04-11,12.982,13.305,12.951,13.074,7094029,0
2008-04-14,13.043,13.174,12.989,13.128,5804153,0
2008-04-15,13.258,13.381,13.136,13.351,5409666,0
2008-04-16,13.512,13.757,13.389,13.736,6903526,0
2008-04-17,13.597,13.943,13.597,13.889,6099153,0
2008-04-18,14.019,14.173,13.736,13.781,6387447,0
2008-04-21,13.258,13.874,13.22,13.757,8522448,0
2008-04-22,13.675,13.844,13.658,13.812,8733155,0
2008-04-23,13.675,14.619,13.658,13.804,7648608,0
2008-04-24,13.749,14.15,13.65,14.073,6506938,0
2008-04-25,14.166,14.327,14.019,14.327,4500627,0
2008-04-28,14.296,14.488,14.242,14.443,8074796,0
2008-04-29,14.435,14.526,14.382,14.465,4305436,0
2008-04-30,14.465,14.481,13.951,13.981,7710304,0
2008-05-01,14.027,14.55,13.904,14.365,6566048,0
2008-05-02,14.596,14.712,14.319,14.418,5677405,0
2008-05-05,14.349,14.349,14.104,14.135,3599030,0
2008-05-06,13.989,14.205,13.919,14.173,5431848,0
2008-05-07,14.119,14.304,14.058,14.073,2284558,0
2008-05-08,13.989,13.989,13.688,13.766,3069815,0
2008-05-09,13.575,13.904,13.542,13.719,3781814,0
2008-05-12,13.789,13.857,13.643,13.835,3952243,0
2008-05-13,13.943,13.943,13.727,13.827,4011108,0
2008-05-14,14.135,14.427,13.505,14.319,5083114,0
2008-05-15,14.319,14.319,13.989,14.258,3796853,0
2008-05-16,14.249,14.55,14.212,14.535,6501069,0
2008-05-19,14.573,14.65,14.404,14.473,5756184,0
2008-05-20,14.726,14.911,14.503,14.857,7439268,0
2008-05-21,14.942,14.942,14.526,14.535,4964830,0
2008-05-22,14.604,14.874,14.465,14.842,3563063,0
2008-05-23,14.857,14.857,14.557,14.627,3984371,0
2008-05-27,14.664,14.965,14.519,14.857,4627961,0
2008-05-28,15.195,15.319,14.942,15.319,4870982,0
2008-05-29,15.257,15.664,15.219,15.488,6282933,0
2008-05-30,15.449,15.488,15.272,15.418,4098539,0
2008-06-02,15.711,15.849,15.449,15.694,9177891,0
2008-06-03,15.772,15.988,15.672,15.863,7441669,0
2008-06-04,15.788,15.871,15.449,15.565,6328699,0
2008-06-05,15.587,16.103,15.565,16.041,5650010,0
2008-06-06,15.902,15.949,15.372,15.434,6961716,0
2008-06-09,15.533,15.794,15.264,15.395,5771213,0
2008-06-10,15.31,15.702,15.134,15.388,7646285,0
2008-06-11,15.395,15.941,15.372,15.595,9737060,0
2008-06-12,15.756,16.38,15.702,16.087,9620033,0
2008-06-13,16.064,16.287,15.941,16.057,8376668,0
2008-06-16,15.825,16.149,15.794,16.14,5080261,0
2008-06-17,16.194,16.202,15.888,15.888,5020072,0
2008-06-18,15.78,15.957,15.611,15.657,6011542,0
2008-06-19,15.595,15.871,15.479,15.541,7600260,0
2008-06-20,15.395,15.595,15.264,15.372,8094316,0
2008-06-23,15.749,15.749,15.188,15.211,5132998,0
2008-06-24,15.188,15.295,14.811,14.973,8678471,0
2008-06-25,14.874,15.411,14.766,15.28,10065260,0
2008-06-26,15.103,15.38,15.003,15.003,8785389,0
2008-06-27,15.081,15.219,14.712,14.865,10489949,0
2008-06-30,14.865,14.865,14.357,14.388,10275807,0
2008-07-01,14.319,14.734,14.227,14.672,11133296,0
2008-07-02,14.757,15.25,14.672,14.934,10758930,0
2008-07-03,15.026,15.156,14.819,14.934,5653665,0
2008-07-07,14.957,15.073,14.596,14.726,11941392,0
2008-07-08,14.772,15.533,14.627,15.471,10411893,0
2008-07-09,15.471,15.694,15.364,15.395,10115706,0
2008-07-10,15.073,15.295,14.365,14.573,15002912,0
2008-07-11,14.496,14.865,13.935,14.481,10892593,0
2008-07-14,14.634,14.75,14.065,14.173,10061922,0
2008-07-15,14.242,14.565,13.774,14.097,12041885,0
2008-07-16,14.142,14.596,13.819,14.557,10051624,0
2008-07-17,14.712,15.019,14.343,14.734,9616796,0
2008-07-18,14.718,15.064,13.857,15.049,9814672,0
2008-07-21,14.842,14.927,14.465,14.642,7021728,0
2008-07-22,14.642,15.395,14.219,15.333,9668282,0
2008-07-23,15.364,15.611,15.156,15.388,9898855,0
2008-07-24,15.357,15.664,15.034,15.056,8332520,0
2008-07-25,15.134,15.264,14.55,14.672,7619310,0
2008-07-28,14.55,14.934,14.526,14.581,7270870,0
2008-07-29,14.658,14.95,14.365,14.919,8743786,0
2008-07-30,15.026,15.664,15.026,15.579,10443827,0
2008-07-31,15.418,15.871,15.388,15.565,8745176,0
2008-08-01,15.718,15.718,15.272,15.525,5797472,0
2008-08-04,15.633,15.672,15.225,15.441,4977920,0
2008-08-05,15.519,15.91,15.418,15.894,5004146,0
2008-08-06,15.888,15.918,15.519,15.587,5110784,0
2008-08-07,15.372,15.648,15.195,15.242,6718724,0
2008-08-08,14.957,15.565,14.412,15.119,9097028,0
2008-08-11,15.219,15.219,14.826,14.995,8496271,0
2008-08-12,14.995,15.026,14.712,14.796,5717011,0
2008-08-13,14.642,14.642,14.112,14.173,10559720,0
2008-08-14,14.065,14.319,13.951,14.212,8047078,0
2008-08-15,14.212,14.443,14.127,14.249,7696111,0
2008-08-18,14.296,14.296,13.996,14.027,6481065,0
2008-08-19,13.835,14.127,13.419,13.889,7409736,0
2008-08-20,13.865,13.996,13.65,13.844,5405327,0
2008-08-21,13.736,13.835,13.589,13.719,4169093,0
2008-08-22,13.804,13.989,13.658,13.989,6798927,0
2008-08-25,13.874,13.935,13.696,13.712,4034283,0
2008-08-26,13.736,13.874,13.55,13.874,3628663,0
2008-08-27,13.835,14.043,13.681,14.027,3532864,0
2008-08-28,14.15,14.235,14.065,14.219,5273930,0
2008-08-29,14.112,14.219,14.088,14.196,4589392,0
2008-09-02,14.266,14.327,14.043,14.212,6382826,0
2008-09-03,14.205,14.242,14.058,14.219,5992677,0
2008-09-04,14.073,14.188,13.911,13.943,5291974,0
2008-09-05,13.835,14.119,13.743,14.104,5260792,0
2008-09-08,14.604,14.681,13.712,13.85,16836040,0
2008-09-09,13.705,14.258,13.643,13.65,17772362,0
2008-09-10,13.757,13.857,13.381,13.766,12004004,0
2008-09-11,13.58,13.705,13.067,13.32,13732379,0
2008-09-12,13.128,13.398,13.128,13.305,9819657,0
2008-09-15,12.513,13.481,12.513,12.812,15218223,0
2008-09-16,12.52,13.082,12.52,12.912,16789489,0
2008-09-17,13.037,13.067,12.305,12.421,17018258,0
2008-09-18,12.591,13.112,12.167,12.905,16724944,0
2008-09-19,13.251,15.372,13.067,13.489,14399508,0
2008-09-22,13.451,13.705,13.105,13.212,5436123,0
2008-09-23,13.335,13.567,13.058,13.105,6446285,0
2008-09-24,12.951,13.258,12.421,13.151,3353673,0
2008-09-25,13.412,13.567,12.868,13.29,4323468,0
2008-09-26,13.251,13.451,13.166,13.335,5216096,0
2008-09-29,14.158,14.158,12.067,12.067,6944662,0
2008-09-30,12.221,13.605,12.16,13.374,10482353,0
2008-10-01,13.182,13.52,12.729,13.359,5813590,0
2008-10-02,13.312,13.467,12.743,12.76,6920981,0
2008-10-03,13.067,13.258,12.459,12.821,5408373,0
2008-10-06,12.459,12.736,11.406,11.69,5972776,0
2008-10-07,11.706,11.998,10.169,10.169,7518180,0
2008-10-08,10.107,11.644,9.991,10.585,8402233,0
2008-10-09,10.646,10.891,9.922,9.922,11860988,0
2008-10-10,9.908,12.49,8.1395,10.029,16756596,0
2008-10-13,11.436,11.929,10.184,11.453,7967059,0
2008-10-14,11.898,12.773,11.392,11.667,10139234,0
2008-10-15,11.429,11.514,10.184,10.515,5807466,0
2008-10-16,10.46,10.46,9.2463,10.177,7963954,0
2008-10-17,9.231,10.837,9.231,10.407,6272578,0
2008-10-20,10.46,11.014,10.184,10.876,5155549,0
2008-10-21,10.722,10.998,10.46,10.607,3240746,0
2008-10-22,10.399,10.422,9.607,9.731,6544285,0
2008-10-23,9.761,10.022,9.2005,9.947,8262641,0
2008-10-24,9.292,9.761,7.9089,9.4235,5800601,0
2008-10-27,9.339,9.607,9.0008,9.0231,6163323,0
2008-10-28,9.2853,10.022,8.7699,9.954,7552757,0
2008-10-29,10.008,10.629,9.753,10.092,8371756,0
2008-10-30,10.345,10.453,9.93,10.285,5063693,0
2008-10-31,10.223,10.976,10.123,10.968,6539138,0
2008-11-03,10.869,11.022,10.715,10.745,4662000,0
2008-11-04,10.906,11.129,10.66,11.068,5199047,0
2008-11-05,10.784,11.092,10.146,10.215,4936590,0
2008-11-06,10.353,10.384,9.4382,9.4922,6447045,0
2008-11-07,9.57,9.677,9.2691,9.562,7214558,0
2008-11-10,9.631,9.715,9.1004,9.2386,6777044,0
2008-11-11,9.0927,9.816,9.085,9.4775,8877062,0
2008-11-12,10.099,10.099,9.3469,9.3616,7363489,0
2008-11-13,9.792,11.636,9.616,11.606,14834121,0
2008-11-14,10.953,11.528,10.754,10.86,9076268,0
2008-11-17,10.768,11.098,10.607,10.646,7225466,0
2008-11-18,10.715,11.129,10.453,10.891,10991517,0
2008-11-19,10.953,11.306,10.029,10.107,13678361,0
2008-11-20,9.991,10.447,9.1538,9.2539,14574289,0
2008-11-21,9.2853,10.177,9.1156,10.053,14443570,0
2008-11-24,10.484,10.883,9.692,10.799,10984524,0
2008-11-25,11.214,11.214,10.299,11.122,9639969,0
2008-11-26,10.585,11.483,10.585,11.453,5975482,0
2008-11-28,11.475,11.561,11.306,11.544,3402060,0
2008-12-01,11.022,11.221,10.184,10.237,10629637,0
2008-12-02,10.768,10.768,9.938,10.484,10695642,0
2008-12-03,10.022,10.585,9.808,10.447,12814998,0
2008-12-04,10.184,11.045,10.153,10.499,9977281,0
2008-12-05,10.576,11.398,10.438,11.345,10382031,0
2008-12-08,11.568,11.929,11.152,11.552,10528802,0
2008-12-09,11.221,11.837,11.129,11.367,9222643,0
2008-12-10,11.644,12.082,11.544,11.883,8024607,0
2008-12-11,11.66,12.29,11.392,11.467,7819728,0
2008-12-12,11.115,11.852,10.761,11.767,6876756,0
2008-12-15,11.284,12.044,11.176,11.328,6404483,0
2008-12-16,10.86,11.467,10.515,11.444,14804383,0
2008-12-17,11.26,11.467,10.937,11.029,9052238,0
2008-12-18,11.092,11.221,10.775,10.86,6991307,0
2008-12-19,11.159,11.245,10.876,11.045,6884464,0
2008-12-22,11.045,11.191,10.853,10.976,6706498,0
2008-12-23,11.068,11.176,10.676,10.737,3875254,0
2008-12-24,10.869,10.869,10.568,10.699,1296243,0
2008-12-26,10.799,10.86,10.66,10.829,1431279,0
2008-12-29,10.722,10.96,10.699,10.853,3244412,0
2008-12-30,10.853,11.083,10.791,11.045,4082911,0
2008-12-31,11.022,11.444,10.991,11.383,4850272,0
2009-01-02,11.398,11.676,11.106,11.598,4327921,0
2009-01-05,11.598,11.676,11.337,11.491,4313074,0
2009-01-06,11.491,11.713,11.392,11.514,4671861,0
2009-01-07,11.353,11.552,11.206,11.298,5696651,0
2009-01-08,11.275,11.522,11.229,11.483,4151292,0
2009-01-09,11.528,11.591,11.129,11.199,4354932,0
2009-01-12,11.159,11.361,10.976,11.115,5482810,0
2009-01-13,11.237,11.237,10.799,11.038,10452659,0
2009-01-14,10.775,10.914,10.215,10.269,11385654,0
2009-01-15,10.308,11.06,10.215,10.754,12839326,0
2009-01-16,10.976,11.292,10.615,10.876,8475752,0
2009-01-20,10.484,11.375,9.991,9.991,13040937,0
2009-01-21,10.438,10.477,9.816,10.422,14309751,0
2009-01-22,10.029,10.184,9.4775,9.5,11634940,0
2009-01-23,9.2005,9.739,9.2005,9.554,6117856,0
2009-01-26,9.592,9.915,9.1842,9.3235,9470849,0
2009-01-27,9.4146,9.4922,9.1538,9.4539,7243500,0
2009-01-28,9.991,10.353,9.723,10.33,10651669,0
2009-01-29,10.053,10.137,9.6,9.6,7825461,0
2009-01-30,9.715,9.769,9.1471,9.339,8480225,0
2009-02-02,9.1613,9.4146,8.8847,9.3616,6567542,0
2009-02-03,9.3773,9.715,9.3302,9.623,7473975,0
2009-02-04,9.7,9.839,9.523,9.692,7797288,0
2009-02-05,9.623,9.915,9.584,9.739,7869558,0
2009-02-06,9.853,10.107,9.692,10.062,8729101,0
2009-02-09,10.069,10.261,9.922,10.169,5408756,0
2009-02-10,10,10.169,9.2778,9.3469,11939548,0
2009-02-11,9.607,9.853,9.4922,9.83,7607562,0
2009-02-12,9.653,10.161,8.9312,10.099,10099067,0
2009-02-13,10.029,10.191,9.816,9.822,6766016,0
2009-02-17,9.2234,9.639,9.1613,9.2997,9081073,0
2009-02-18,9.3538,9.631,9.1842,9.292,8042204,0
2009-02-19,9.4539,9.538,9.0389,9.0774,8381270,0
2009-02-20,8.9544,9.3302,8.7621,9.1394,13163105,0
2009-02-23,9.2853,9.2853,8.8005,8.8235,8723254,0
2009-02-24,8.9006,9.4078,8.7928,9.3999,11359698,0
2009-02-25,9.515,9.515,8.9312,9.1538,10742112,0
2009-02-26,9.1842,9.4303,9.17,9.2691,8935192,0
2009-02-27,9.0314,9.085,8.716,8.8931,12567675,0
2009-03-02,8.716,9.0464,8.5931,8.6238,9811935,0
2009-03-03,8.7776,8.8159,8.301,8.5161,10741278,0
2009-03-04,8.6085,8.9387,8.3241,8.7237,12633197,0
2009-03-05,8.5623,8.6238,7.8321,7.9782,13862182,0
2009-03-06,8.0089,8.0703,7.6785,7.9321,10324378,0
2009-03-09,7.8014,8.0089,7.517,7.6016,14404362,0
2009-03-10,7.7553,8.078,7.5017,8.078,17374199,0
2009-03-11,8.1549,8.8847,8.1242,8.5469,22142529,0
2009-03-12,8.3855,9.2997,8.3471,9.2234,13238497,0
2009-03-13,9.2386,9.4775,9.0927,9.4618,9223438,0
2009-03-16,9.57,9.646,9.1842,9.2157,11502798,0
2009-03-17,9.2386,9.822,9.0927,9.792,7908970,0
2009-03-18,9.792,10.291,9.4539,10.285,13002107,0
2009-03-19,10.507,10.507,9.922,9.968,10013293,0
2009-03-20,10.13,10.245,9.623,9.884,10086050,0
2009-03-23,10.177,10.784,10.046,10.676,12062058,0
2009-03-24,10.414,10.607,10.016,10.353,10036849,0
2009-03-25,10.291,10.637,9.908,10.447,10432976,0
2009-03-26,10.515,10.568,10.146,10.453,8497902,0
2009-03-27,10.153,10.515,10.13,10.322,7201755,0
2009-03-30,10.107,10.261,9.822,9.83,9662206,0
2009-03-31,10.069,10.392,9.839,10.33,10257824,0
2009-04-01,10.076,10.654,10.069,10.607,7554622,0
2009-04-02,10.86,11.159,10.522,10.568,11341967,0
2009-04-03,10.453,10.637,10.261,10.554,7599011,0
2009-04-06,10.377,10.684,9.991,10.622,6003085,0
2009-04-07,10.399,10.761,10.345,10.43,6183818,0
2009-04-08,10.53,10.815,10.53,10.799,5060962,0
2009-04-09,11.383,11.436,10.646,11.322,12817074,0
2009-04-13,11.184,11.568,11.083,11.498,9925492,0
2009-04-14,11.152,11.528,10.991,11.106,13175005,0
2009-04-15,10.876,12.152,10.654,12.144,14230728,0
2009-04-16,12.198,12.321,11.936,12.129,9711617,0
2009-04-17,11.991,12.313,11.821,12.167,16156813,0
2009-04-20,11.845,12.413,11.698,11.713,11803418,0
2009-04-21,11.398,12.474,11.398,12.444,12265102,0
2009-04-22,12.129,12.344,11.798,11.814,12144669,0
2009-04-23,11.814,12.182,11.483,12.099,8840393,0
2009-04-24,12.135,12.26,11.69,11.883,12608151,0
2009-04-27,11.66,12.213,11.66,11.998,7844174,0
2009-04-28,12.175,12.182,11.76,11.867,6445852,0
2009-04-29,12.006,12.135,11.814,11.991,10288956,0
2009-04-30,12.067,12.067,11.713,11.744,7821099,0
2009-05-01,11.73,11.944,11.667,11.751,6611815,0
2009-05-04,11.783,12.114,11.506,12.044,13446103,0
2009-05-05,11.936,12.135,11.805,11.929,7660316,0
2009-05-06,11.96,12.398,11.953,12.359,10614909,0
2009-05-07,12.483,12.483,11.953,12.006,9673455,0
2009-05-08,12.105,12.429,11.953,12.398,11334060,0
2009-05-11,12.044,12.205,11.713,11.775,9009125,0
2009-05-12,11.944,12.135,11.69,11.875,9365369,0
2009-05-13,11.829,12.368,11.582,11.929,11446228,0
2009-05-14,11.883,12.567,11.875,12.498,12314434,0
2009-05-15,12.451,12.591,12.205,12.298,7236854,0
2009-05-18,12.49,12.76,12.105,12.682,10845120,0
2009-05-19,12.528,12.997,12.429,12.736,9237995,0
2009-05-20,12.929,13.067,12.39,12.459,7206537,0
2009-05-21,12.305,12.467,12.074,12.251,7556279,0
2009-05-22,12.344,12.513,12.129,12.267,4163031,0
2009-05-26,12.182,12.729,12.182,12.729,8069045,0
2009-05-27,12.69,12.729,11.929,11.953,9968396,0
2009-05-28,12.061,12.23,11.867,12.205,9079542,0
2009-05-29,12.251,12.413,12.014,12.398,6805716,0
2009-06-01,12.628,12.936,12.351,12.821,8961798,0
2009-06-02,12.674,13.043,12.674,12.881,6397678,0
2009-06-03,12.798,12.959,12.574,12.69,6049253,0
2009-06-04,12.743,12.874,12.582,12.79,6918484,0
2009-06-05,12.881,13.037,12.644,12.743,6334531,0
2009-06-08,12.666,12.997,12.567,12.912,5340959,0
2009-06-09,12.868,12.868,12.682,12.798,5087909,0
2009-06-10,12.836,12.868,12.213,12.351,9416784,0
2009-06-11,12.152,12.459,12.144,12.275,6186644,0
2009-06-12,12.359,12.359,11.798,11.936,7986066,0
2009-06-15,11.829,12.044,11.737,11.922,6510661,0
2009-06-16,11.966,11.966,11.568,11.575,6804695,0
2009-06-17,11.536,11.845,11.436,11.598,7477886,0
2009-06-18,11.636,11.767,11.528,11.652,6034585,0
2009-06-19,11.821,11.875,11.622,11.66,7084898,0
2009-06-22,11.176,11.536,11.083,11.146,11440435,0
2009-06-23,11.137,11.275,11.007,11.221,6415650,0
2009-06-24,11.298,11.453,11.184,11.337,4997641,0
2009-06-25,11.322,11.528,11.106,11.522,5085216,0
2009-06-26,11.522,11.644,11.453,11.568,6262550,0
2009-06-29,11.614,11.798,11.536,11.775,4405769,0
2009-06-30,11.751,11.751,11.528,11.614,5186331,0
2009-07-01,11.614,11.76,11.552,11.66,5065079,0
2009-07-02,11.598,11.614,11.129,11.129,6002301,0
2009-07-06,11.137,11.453,11.098,11.414,5768541,0
2009-07-07,11.383,11.461,11.068,11.076,4901641,0
2009-07-08,11.092,11.206,10.853,11.045,7957588,0
2009-07-09,11.267,11.267,10.923,11.092,4634410,0
2009-07-10,11.137,12.067,10.93,11.007,7647881,0
2009-07-13,11.152,11.453,11.038,11.453,7735600,0
2009-07-14,11.467,11.467,11.076,11.199,4837087,0
2009-07-15,11.298,11.514,11.176,11.444,7926053,0
2009-07-16,11.361,11.561,11.26,11.467,5086241,0
2009-07-17,11.429,11.483,11.292,11.414,4679369,0
2009-07-20,11.506,11.568,11.267,11.491,4095847,0
2009-07-21,11.683,11.69,11.353,11.429,5705148,0
2009-07-22,11.298,11.721,11.298,11.636,4340052,0
2009-07-23,11.606,12.036,11.568,11.966,5788817,0
2009-07-24,11.898,12.052,11.837,12.036,3805072,0
2009-07-27,12.021,12.122,11.944,12.105,3614792,0
2009-07-28,12.105,12.105,11.974,12.061,3455533,0
2009-07-29,11.974,12.099,11.913,11.998,2840081,0
2009-07-30,12.167,12.251,11.991,12.061,4854212,0
2009-07-31,12.036,12.167,11.936,11.974,4185434,0
2009-08-03,12.144,12.182,11.96,12.16,4954579,0
2009-08-04,12.336,12.459,12.044,12.459,5529465,0
2009-08-05,12.305,12.558,12.198,12.368,4650260,0
2009-08-06,12.39,12.483,12.067,12.251,5059957,0
2009-08-07,12.344,12.621,12.198,12.582,5980691,0
2009-08-10,12.498,12.644,12.305,12.429,3991426,0
2009-08-11,12.459,12.467,12.135,12.144,4546093,0
2009-08-12,12.129,12.652,12.122,12.552,4862471,0
2009-08-13,12.636,12.69,12.444,12.628,3520811,0
2009-08-14,12.636,12.674,12.39,12.451,3600272,0
2009-08-17,12.267,12.467,12.23,12.368,5023699,0
2009-08-18,12.421,12.451,12.243,12.313,3525129,0
2009-08-19,12.16,12.544,12.16,12.513,3297228,0
2009-08-20,12.498,12.605,12.429,12.591,3372502,0
2009-08-21,12.798,12.959,12.644,12.942,4856737,0
2009-08-24,12.889,13.09,12.874,12.905,3317678,0
2009-08-25,12.967,13.074,12.951,13.005,4106314,0
2009-08-26,12.859,13.012,12.682,12.76,5536623,0
2009-08-27,12.812,12.836,12.636,12.79,4558916,0
2009-08-28,12.851,12.898,12.636,12.79,3993363,0
2009-08-31,12.674,12.767,12.598,12.697,4900780,0
2009-09-01,12.66,12.812,12.528,12.558,8348842,0
2009-09-02,12.474,12.628,12.29,12.467,6210357,0
2009-09-03,12.528,12.72,12.459,12.705,5162121,0
2009-09-04,12.713,12.836,12.574,12.828,3408733,0
2009-09-08,12.874,12.942,12.69,12.812,4160161,0
2009-09-09,12.767,13.197,12.76,12.967,3999795,0
2009-09-10,12.898,12.929,12.72,12.812,6658960,0
2009-09-11,13.143,13.143,12.851,12.959,8329864,0
2009-09-14,12.874,13.228,12.804,13.182,5081671,0
2009-09-15,13.212,13.243,12.936,13.043,6752561,0
2009-09-16,13.136,13.365,12.989,13.328,5899132,0
2009-09-17,13.258,13.451,13.151,13.189,5081555,0
2009-09-18,13.205,13.281,13.105,13.136,5676821,0
2009-09-21,13.02,13.182,12.997,13.074,3711114,0
2009-09-22,13.082,13.151,12.92,12.982,4200262,0
2009-09-23,12.967,13.128,12.836,12.836,4382202,0
2009-09-24,12.874,13.043,12.705,12.705,5651061,0
2009-09-25,12.621,12.843,12.528,12.544,5342627,0
2009-09-28,12.612,13.012,12.605,13.005,4327889,0
2009-09-29,13.005,13.043,12.812,12.868,4328243,0
2009-09-30,12.889,12.967,12.644,12.743,5485790,0
2009-10-01,12.697,12.76,12.429,12.429,7008071,0
2009-10-02,12.275,12.621,12.243,12.498,5366208,0
2009-10-05,12.574,12.697,12.368,12.697,5631475,0
2009-10-06,12.79,12.821,12.612,12.773,6251569,0
2009-10-07,12.682,12.736,12.528,12.628,3780755,0
2009-10-08,12.674,12.76,12.498,12.558,4831291,0
2009-10-09,12.52,12.612,12.49,12.544,3780371,0
2009-10-12,12.644,12.751,12.498,12.682,3162976,0
2009-10-13,12.666,12.729,12.544,12.644,5763222,0
2009-10-14,12.812,12.997,12.751,12.982,6702604,0
2009-10-15,12.912,13.205,12.76,13.189,5670812,0
2009-10-16,13.112,13.166,12.881,12.92,5737611,0
2009-10-19,12.92,13.02,12.881,12.974,3769906,0
2009-10-20,12.942,13.02,12.76,12.828,3239173,0
2009-10-21,12.368,12.843,12.368,12.52,5830406,0
2009-10-22,12.528,12.798,12.436,12.79,7381188,0
2009-10-23,12.836,12.836,12.612,12.674,5154998,0
2009-10-26,12.644,12.874,12.52,12.574,5188581,0
2009-10-27,12.574,12.666,12.483,12.536,4447785,0
2009-10-28,12.498,12.582,12.351,12.351,4836827,0
2009-10-29,12.49,12.697,12.382,12.697,5379267,0
2009-10-30,12.652,12.72,12.29,12.298,7239281,0
2009-11-02,12.713,12.713,12.26,12.483,6501661,0
2009-11-03,12.413,12.421,12.23,12.344,5022349,0
2009-11-04,12.382,12.536,12.29,12.305,5402444,0
2009-11-05,12.398,12.49,12.29,12.474,5479562,0
2009-11-06,12.321,12.52,12.221,12.398,7017091,0
2009-11-09,12.536,12.804,12.467,12.798,5177956,0
2009-11-10,12.804,12.912,12.72,12.889,5692984,0
2009-11-11,12.929,13.405,12.929,13.29,7406351,0
2009-11-12,13.335,13.335,13.037,13.097,4228070,0
2009-11-13,13.158,13.228,13.058,13.143,3841849,0
2009-11-16,13.281,13.305,13.112,13.174,4115552,0
2009-11-17,13.143,13.22,13.082,13.205,2576900,0
2009-11-18,13.189,13.228,13.09,13.105,2980582,0
2009-11-19,12.628,13.112,12.628,12.898,6656062,0
2009-11-20,12.804,13.005,12.782,12.951,4020136,0
2009-11-23,13.043,13.182,13.043,13.158,3722503,0
2009-11-24,13.143,13.205,13.09,13.158,4368098,0
2009-11-25,13.182,13.228,13.09,13.128,2704074,0
2009-11-27,12.821,12.974,12.767,12.767,2679441,0
2009-11-30,12.812,12.912,12.666,12.889,4540346,0
2009-12-01,12.982,13.02,12.889,12.898,4227934,0
2009-12-02,12.898,13.005,12.812,12.912,2466346,0
2009-12-03,12.959,13.043,12.697,12.72,3811906,0
2009-12-04,12.912,13.012,12.736,12.982,6253145,0
2009-12-07,12.92,13.02,12.836,12.889,3647721,0
2009-12-08,12.72,13.012,12.697,12.881,5389061,0
2009-12-09,12.828,13.09,12.804,13.02,6820090,0
2009-12-10,13.02,13.228,13.012,13.197,4816369,0
2009-12-11,13.174,13.381,13.174,13.381,4921324,0
2009-12-14,13.55,13.55,13.389,13.497,4752050,0
2009-12-15,13.365,13.428,13.074,13.343,5860432,0
2009-12-16,13.489,13.489,13.166,13.297,4514212,0
2009-12-17,13.151,13.266,13.12,13.136,3837109,0
2009-12-18,13.174,13.243,13.043,13.212,7723154,0
2009-12-21,13.228,13.473,13.228,13.374,4216361,0
2009-12-22,13.442,13.62,13.365,13.489,4318536,0
2009-12-23,13.512,13.705,13.497,13.643,5690093,0
2009-12-24,13.675,13.881,13.675,13.857,1726756,0
2009-12-28,13.857,13.897,13.796,13.844,2361211,0
2009-12-29,13.889,13.911,13.819,13.844,2394204,0
2009-12-30,13.736,13.874,13.736,13.874,2183212,0
2009-12-31,13.973,14.004,13.804,13.827,2893303,0
2010-01-04,13.827,13.904,13.736,13.857,6010004,0
2010-01-05,13.857,13.889,13.666,13.812,7954290,0
2010-01-06,13.827,13.865,13.62,13.675,4652867,0
2010-01-07,13.405,13.527,13.312,13.489,6156126,0
2010-01-08,13.459,13.643,13.398,13.611,4714412,0
2010-01-11,13.589,13.628,13.228,13.266,8103903,0
2010-01-12,13.243,13.389,13.212,13.297,6442254,0
2010-01-13,13.335,13.705,13.297,13.62,6521181,0
2010-01-14,13.628,13.719,13.505,13.643,3311049,0
2010-01-15,13.575,13.589,13.297,13.398,5036974,0
2010-01-19,13.351,13.658,13.351,13.611,6158598,0
2010-01-20,13.52,13.757,13.398,13.527,7606536,0
2010-01-21,13.535,13.605,13.22,13.351,7281967,0
2010-01-22,13.359,13.405,12.942,12.982,6375763,0
2010-01-25,13.074,13.236,12.804,12.967,5601474,0
2010-01-26,12.936,13.174,12.898,12.912,4218265,0
2010-01-27,12.851,13.05,12.812,13.037,5602629,0
2010-01-28,13.005,13.12,12.804,12.874,5318416,0
2010-01-29,12.888,12.985,12.727,12.742,7337055,0
2010-02-01,12.773,12.881,12.729,12.874,5449241,0
2010-02-02,12.889,13.028,12.821,13.012,4742496,0
2010-02-03,12.942,13.105,12.836,12.889,4132174,0
2010-02-04,12.812,12.874,12.474,12.49,6306400,0
2010-02-05,12.49,12.697,12.436,12.697,7851450,0
2010-02-08,12.682,12.713,12.451,12.459,5578180,0
2010-02-09,12.598,12.682,12.467,12.582,4154598,0
2010-02-10,12.536,12.705,12.513,12.682,4861286,0
2010-02-11,12.713,12.836,12.567,12.782,4947074,0
2010-02-12,12.72,12.868,12.605,12.843,5589286,0
2010-02-16,12.912,13.143,12.874,13.12,4010083,0
2010-02-17,13.151,13.182,12.967,13.005,4888444,0
2010-02-18,12.989,13.189,12.889,13.182,4311390,0
2010-02-19,13.112,13.236,13.037,13.182,3373093,0
2010-02-22,13.182,13.258,13.12,13.212,3033591,0
2010-02-23,13.174,13.297,13.12,13.128,4229740,0
2010-02-24,13.166,13.297,13.166,13.243,3610454,0
2010-02-25,13.128,13.305,12.868,13.251,5138648,0
2010-02-26,13.281,13.32,13.143,13.182,3611784,0
2010-03-01,13.29,13.351,13.212,13.281,3186322,0
2010-03-02,13.365,13.365,13.205,13.243,6412485,0
2010-03-03,13.228,13.266,13.09,13.09,7222256,0
2010-03-04,13.12,13.182,12.951,13.151,5374968,0
2010-03-05,13.182,13.335,13.074,13.312,6070608,0
2010-03-08,13.281,13.359,13.182,13.197,5352869,0
2010-03-09,13.243,13.251,13.097,13.174,7002563,0
2010-03-10,13.205,13.251,13.043,13.112,3945686,0
2010-03-11,13.112,13.166,13.028,13.158,3055904,0
2010-03-12,13.266,13.297,13.136,13.136,3382448,0
2010-03-15,13.12,13.381,13.09,13.343,5142391,0
2010-03-16,13.398,13.442,13.251,13.351,5314984,0
2010-03-17,13.419,13.874,13.328,13.749,10015868,0
2010-03-18,13.688,13.819,13.597,13.736,5095381,0
2010-03-19,13.943,14.027,13.489,13.911,8695084,0
2010-03-22,13.865,14.05,13.865,14.027,4417183,0
2010-03-23,14.027,14.227,14.019,14.227,5110883,0
2010-03-24,14.173,14.249,14.119,14.212,5113521,0
2010-03-25,14.565,14.742,14.274,14.288,15144867,0
2010-03-26,14.688,14.911,14.526,14.811,10121176,0
2010-03-29,15.073,15.134,14.726,14.803,5919368,0
2010-03-30,14.772,14.826,14.619,14.681,5704065,0
2010-03-31,14.65,14.766,14.573,14.672,5583859,0
2010-04-01,14.75,14.796,14.681,14.772,3824515,0
2010-04-05,14.857,14.857,14.718,14.85,4588334,0
2010-04-06,14.842,14.857,14.757,14.857,3795616,0
2010-04-07,14.788,15.012,14.742,14.95,7195639,0
2010-04-08,14.942,14.95,14.803,14.88,4031728,0
2010-04-09,14.88,14.95,14.857,14.911,4380096,0
2010-04-12,14.934,14.957,14.796,14.88,4070354,0
2010-04-13,14.88,14.973,14.826,14.965,4949892,0
2010-04-14,15.303,15.925,15.303,15.849,14831754,0
2010-04-15,15.857,16.064,15.802,15.933,8480382,0
2010-04-16,15.857,16.032,15.626,15.648,9851208,0
2010-04-19,15.425,15.933,15.425,15.933,5066593,0
2010-04-20,16.032,16.057,15.764,15.971,4051987,0
2010-04-21,15.957,15.979,15.525,15.633,8033015,0
2010-04-22,15.519,15.925,15.418,15.918,8400321,0
2010-04-23,15.908,16.037,15.811,16.029,4736070,0
2010-04-26,16.002,16.094,15.819,15.841,0,0
2010-04-27,15.734,15.764,15.31,15.326,5967452,0
2010-04-28,15.449,15.702,15.372,15.479,5002226,0
2010-04-29,15.579,15.734,15.411,15.672,6309616,0
2010-04-30,15.618,15.749,15.441,15.441,5449126,0
2010-05-03,15.556,15.687,15.525,15.672,4091862,0
2010-05-04,15.511,15.541,15.211,15.364,6154704,0
2010-05-05,15.264,15.734,15.234,15.565,6020916,0
2010-05-06,15.549,15.725,14.742,15.219,10254333,0
2010-05-07,15.142,15.434,14.896,15.026,9735364,0
2010-05-10,15.519,15.725,15.434,15.711,7865987,0
2010-05-11,15.533,15.857,15.434,15.633,6092331,0
2010-05-12,15.711,15.957,15.587,15.949,4736096,0
2010-05-13,15.894,16.049,15.802,15.833,5402924,0
2010-05-14,15.694,15.794,15.511,15.603,7259865,0
2010-05-17,15.603,15.825,15.525,15.819,9755392,0
2010-05-18,15.91,15.995,15.587,15.641,6677724,0
2010-05-19,15.573,15.833,15.342,15.587,6653529,0
2010-05-20,15.35,15.457,14.88,14.88,8274741,0
2010-05-21,14.766,15.234,14.526,15.225,10592654,0
2010-05-24,15.142,15.257,14.95,14.95,5263277,0
2010-05-25,14.65,15.034,14.596,15.034,6884854,0
2010-05-26,15.087,15.111,14.75,14.78,5889570,0
2010-05-27,15.003,15.28,14.927,15.264,7363996,0
2010-05-28,15.295,15.295,14.965,15.056,5977096,0
2010-06-01,14.934,15.042,14.634,14.642,5350639,0
2010-06-02,14.75,15.081,14.634,15.081,4131656,0
2010-06-03,15.103,15.172,14.942,15.087,3672843,0
2010-06-04,14.811,14.927,14.512,14.573,7190403,0
2010-06-07,14.604,14.734,14.457,14.457,5327791,0
2010-06-08,14.535,14.78,14.349,14.742,7697289,0
2010-06-09,14.857,14.88,14.512,14.543,6241018,0
2010-06-10,14.712,15.019,14.672,15.003,6071468,0
2010-06-11,14.85,15.081,14.78,15.064,3602559,0
2010-06-14,15.172,15.181,14.942,14.942,4792494,0
2010-06-15,15.119,15.35,14.98,15.333,5660553,0
2010-06-16,15.264,15.288,15.15,15.242,5625459,0
2010-06-17,15.195,15.441,15.195,15.425,5774442,0
2010-06-18,15.457,15.573,15.418,15.488,4733542,0
2010-06-21,15.641,15.756,15.111,15.195,5278153,0
2010-06-22,15.181,15.333,14.95,14.987,7008835,0
2010-06-23,14.98,15.003,14.803,14.911,5085498,0
2010-06-24,14.811,14.98,14.703,14.742,4723199,0
2010-06-25,14.819,14.987,14.696,14.98,7634473,0
2010-06-28,14.942,15.103,14.85,14.995,3930336,0
2010-06-29,14.826,14.834,14.449,14.535,7938244,0
2010-06-30,14.48,14.632,14.366,14.389,6101459,0
2010-07-01,14.418,14.457,14.15,14.335,6720459,0
2010-07-02,14.404,14.473,14.188,14.312,3518289,0
2010-07-06,14.642,14.75,14.266,14.395,4992788,0
2010-07-07,14.443,14.911,14.404,14.887,5725588,0
2010-07-08,14.98,15.164,14.842,15.126,5292087,0
2010-07-09,15.15,15.441,15.103,15.342,5375748,0
2010-07-12,15.319,15.326,15.134,15.225,2964792,0
2010-07-13,15.364,15.372,15.188,15.25,5699883,0
2010-07-14,15.003,15.641,15.003,15.457,11317568,0
2010-07-15,15.457,15.488,15.195,15.449,10129460,0
2010-07-16,15.35,15.388,15.034,15.056,8658089,0
2010-07-19,15.111,15.188,14.987,15.103,4542156,0
2010-07-20,14.857,15.225,14.834,15.203,6976415,0
2010-07-21,15.38,15.38,14.766,14.788,6490577,0
2010-07-22,14.911,15.119,14.896,15.103,5362798,0
2010-07-23,15.026,15.288,14.973,15.272,5456024,0
2010-07-26,15.257,15.519,15.257,15.511,4762374,0
2010-07-27,15.603,15.603,15.425,15.495,4091517,0
2010-07-28,15.418,15.495,15.203,15.225,3394993,0
2010-07-29,15.342,15.403,15.081,15.15,5257748,0
2010-07-30,14.987,15.205,14.923,15.092,3502622,0
2010-08-02,15.364,15.395,15.181,15.357,3749774,0
2010-08-03,15.319,15.319,15.049,15.073,3486182,0
2010-08-04,15.142,15.28,14.995,15.126,5696757,0
2010-08-05,15.042,15.188,14.995,15.181,3172384,0
2010-08-06,15.042,15.134,14.857,15.103,2887827,0
2010-08-09,15.203,15.242,15.103,15.225,2816657,0
2010-08-10,15.087,15.288,15.049,15.181,3318746,0
2010-08-11,14.973,15.019,14.734,14.757,3991920,0
2010-08-12,14.565,14.788,14.557,14.75,4755135,0
2010-08-13,14.726,14.896,14.672,14.742,2717968,0
2010-08-16,14.672,14.75,14.581,14.664,3494555,0
2010-08-17,14.811,14.919,14.726,14.796,6010290,0
2010-08-18,14.78,15.172,14.75,15.15,9416363,0
2010-08-19,15.119,15.156,14.98,14.995,10868132,0
2010-08-20,14.927,15.034,14.834,14.95,4562282,0
2010-08-23,15.042,15.073,14.896,14.896,3209731,0
2010-08-24,14.718,14.957,14.718,14.819,3851542,0
2010-08-25,14.688,15.056,14.65,15.003,4761985,0
2010-08-26,15.034,15.081,14.865,14.911,4739359,0
2010-08-27,15.019,15.295,14.85,15.295,4374923,0
2010-08-30,15.225,15.319,15.156,15.195,5417250,0
2010-08-31,15.189,15.31,14.963,15.222,5307393,0
2010-09-01,15.357,15.648,15.242,15.633,5845914,0
2010-09-02,15.672,15.802,15.579,15.794,3662853,0
2010-09-03,15.91,15.949,15.657,15.941,5298466,0
2010-09-07,15.849,15.949,15.718,15.734,3809802,0
2010-09-08,15.78,15.979,15.78,15.957,3376235,0
2010-09-09,16.11,16.14,15.657,15.681,6082642,0
2010-09-10,15.725,15.81,15.626,15.641,4922581,0
2010-09-13,15.849,15.91,15.772,15.894,3554172,0
2010-09-14,15.825,15.871,15.741,15.772,3597231,0
2010-09-15,15.687,15.949,15.573,15.949,3533617,0
2010-09-16,15.78,16.159,15.577,16.134,6059907,0
2010-09-17,16.187,16.294,16.126,16.233,4917455,0
2010-09-20,16.248,16.488,16.194,16.463,4439325,0
2010-09-21,16.488,16.595,16.356,16.433,5054861,0
2010-09-22,16.41,16.495,16.21,16.225,4883717,0
2010-09-23,16.094,16.21,15.957,15.957,3354281,0
2010-09-24,16.14,16.402,16.14,16.402,4035012,0
2010-09-27,16.433,16.433,16.194,16.202,3757757,0
2010-09-28,16.272,16.441,16.103,16.41,4613932,0
2010-09-29,16.294,16.302,15.933,15.988,6162051,0
2010-09-30,16.103,16.361,16.005,16.037,7091551,0
2010-10-01,16.194,16.194,15.91,16.032,4317433,0
2010-10-04,15.988,16.103,15.78,15.841,3468173,0
2010-10-05,16.018,16.294,15.756,16.256,4128419,0
2010-10-06,16.194,16.225,16.071,16.157,2696598,0
2010-10-07,16.241,16.318,16.087,16.164,2745161,0
2010-10-08,16.21,16.287,16.064,16.233,2399952,0
2010-10-11,16.233,16.272,16.133,16.218,2043686,0
2010-10-12,16.157,16.248,16.032,16.233,3468192,0
2010-10-13,16.34,16.525,16.194,16.387,3085205,0
2010-10-14,16.333,16.525,15.764,16.049,8513070,0
2010-10-15,16.194,16.194,15.711,15.918,5971973,0
2010-10-18,15.91,15.91,15.78,15.88,4384164,0
2010-10-19,15.741,15.841,15.495,15.611,6458568,0
2010-10-20,15.664,16.026,15.603,15.857,4663169,0
2010-10-21,15.918,16.009,15.672,15.788,3938321,0
2010-10-22,16.041,16.133,15.871,16.117,4316401,0
2010-10-25,16.233,16.326,16.133,16.149,4112801,0
2010-10-26,16.126,16.501,16.126,16.448,5676578,0
2010-10-27,16.287,16.448,16.164,16.418,5514820,0
2010-10-28,16.514,16.514,16.231,16.4,4778011,0
2010-10-29,16.328,16.4,16.174,16.263,20929717,0
2010-11-01,16.363,16.525,16.21,16.326,3084897,0
2010-11-02,16.482,16.603,16.385,16.457,3951852,0
2010-11-03,16.495,16.541,16.287,16.541,4030726,0
2010-11-04,16.666,16.901,16.554,16.885,5527565,0
2010-11-05,16.872,17.009,16.725,16.864,5222432,0
2010-11-08,16.701,16.84,16.663,16.717,3334427,0
2010-11-09,16.778,16.787,16.456,16.495,6805394,0
2010-11-10,16.456,16.67,16.356,16.67,5083150,0
2010-11-11,16.532,16.71,16.456,16.587,3948456,0
2010-11-12,16.525,16.602,16.256,16.279,4282655,0
2010-11-15,16.333,16.402,16.202,16.294,7425266,0
2010-11-16,16.21,16.279,15.963,16.026,5319699,0
2010-11-17,16.018,16.071,15.833,15.871,5999063,0
2010-11-18,16.009,16.179,15.979,16.071,3856439,0
2010-11-19,16.026,16.026,15.863,15.957,4862103,0
2010-11-22,15.857,16.149,15.819,16.117,16226709,0
2010-11-23,15.957,16.029,15.876,15.876,6204132,0
2010-11-24,15.995,16.049,15.925,16.032,4778158,0
2010-11-26,15.885,16.013,15.859,15.867,1879267,0
2010-11-29,15.802,15.81,15.603,15.756,4997428,0
2010-11-30,15.577,15.706,15.553,15.633,28081380,0
2010-12-01,15.88,15.88,15.702,15.802,18430841,0
2010-12-02,15.794,16.077,15.739,16.062,15539154,0
2010-12-03,15.964,16.054,15.836,16.029,4459586,0
2010-12-06,15.957,16.032,15.894,15.971,7988988,0
2010-12-07,16.086,16.11,15.932,15.941,4727207,0
2010-12-08,15.932,16.029,15.908,15.99,3328030,0
2010-12-09,16.069,16.159,15.964,16.037,3307364,0
2010-12-10,16.069,16.151,16.029,16.118,3914593,0
2010-12-13,16.191,16.239,16.029,16.037,5826801,0
2010-12-14,15.876,16.029,15.698,15.706,9599613,0
2010-12-15,15.715,15.972,15.666,15.949,8756135,0
2010-12-16,15.925,16.069,15.859,15.957,6865308,0
2010-12-17,15.949,16.005,15.78,15.844,9581051,0
2010-12-20,15.885,15.941,15.803,15.892,3524082,0
2010-12-21,15.972,16.062,15.859,15.997,5634918,0
2010-12-22,15.981,16.094,15.981,16.005,3569835,0
2010-12-23,16.005,16.054,15.925,15.949,2100055,0
2010-12-27,15.876,15.997,15.867,15.964,2282474,0
2010-12-28,15.964,15.972,15.78,15.867,2953686,0
2010-12-29,15.925,16.029,15.867,15.99,2953822,0
2010-12-30,16.005,16.062,15.964,16.046,3449455,0
2010-12-31,16.022,16.142,15.972,16.046,2833406,0
2011-01-03,16.208,16.272,16.142,16.239,3362629,0
2011-01-04,16.239,16.239,16.094,16.191,3322139,0
2011-01-05,16.11,16.288,16.069,16.256,2806386,0
2011-01-06,16.247,16.288,16.077,16.11,13505321,0
2011-01-07,16.159,16.167,15.917,15.941,14837509,0
2011-01-10,15.836,15.844,15.553,15.585,18322337,0
2011-01-11,15.61,15.698,15.456,15.561,7357253,0
2011-01-12,15.57,15.666,15.505,15.528,5060969,0
2011-01-13,15.553,15.553,15.439,15.471,2628611,0
2011-01-14,15.471,15.731,15.448,15.723,3509158,0
2011-01-18,15.755,15.925,15.723,15.803,4356158,0
2011-01-19,15.755,15.771,15.513,15.601,5128912,0
2011-01-20,15.755,16.151,15.755,16.126,7940554,0
2011-01-21,16.142,16.174,15.859,15.859,22125755,0
2011-01-24,15.876,16.054,15.787,16.046,4477057,0
2011-01-25,15.811,16.094,15.723,16.029,6826521,0
2011-01-26,16.086,16.199,15.99,16.142,6099458,0
2011-01-27,16.151,16.191,16.054,16.142,3375933,0
2011-01-28,16.167,16.224,15.803,15.876,30231360,0
2011-01-31,15.867,16.126,15.867,15.997,4680013,0
2011-02-01,16.062,16.191,15.99,16.159,4118782,0
2011-02-02,16.103,16.231,15.997,16.037,5227543,0
2011-02-03,16.022,16.069,15.867,16.046,3715849,0
2011-02-04,16.167,16.288,16.094,16.256,8027068,0
2011-02-07,16.272,16.272,16.118,16.183,4235805,0
2011-02-08,16.199,16.336,16.103,16.328,4627615,0
2011-02-09,16.247,16.361,16.199,16.313,3874739,0
2011-02-10,16.256,16.288,16.094,16.247,5663402,0
2011-02-11,16.208,16.304,16.142,16.272,3267574,0
2011-02-14,16.272,16.279,16.094,16.118,3526380,0
2011-02-15,16.037,16.369,16.037,16.279,5321154,0
2011-02-16,16.263,16.554,16.247,16.32,4101014,0
2011-02-17,16.304,16.497,16.288,16.473,3363972,0
2011-02-18,16.449,16.538,16.425,16.473,4557714,0
2011-02-22,16.263,16.465,16.208,16.224,4703612,0
2011-02-23,16.247,16.385,16.183,16.279,4513884,0
2011-02-24,16.247,16.409,16.167,16.352,4554841,0
2011-02-25,16.385,16.514,16.295,16.497,3194426,0
2011-02-28,16.523,16.82,16.505,16.82,4616208,0
2011-03-01,16.837,16.853,16.529,16.547,6036855,0
2011-03-02,16.49,16.61,16.231,16.256,3461949,0
2011-03-03,16.361,16.724,16.361,16.708,5271168,0
2011-03-04,16.942,17.015,16.628,16.862,7057882,0
2011-03-07,16.876,16.95,16.659,16.715,4217047,0
2011-03-08,16.78,17.152,16.78,17.006,5396120,0
2011-03-09,16.942,17.103,16.837,17.023,2883405,0
2011-03-10,16.829,16.966,16.652,16.789,6169353,0
2011-03-11,16.652,16.901,16.603,16.837,3732979,0
2011-03-14,16.692,16.757,16.523,16.61,3978635,0
2011-03-15,16.239,16.497,16.239,16.385,3956827,0
2011-03-16,16.344,16.652,16.191,16.409,9887690,0
2011-03-17,16.684,16.684,16.344,16.554,4744287,0
2011-03-18,16.739,16.95,16.643,16.692,6374704,0
2011-03-21,16.862,16.933,16.78,16.885,1980025,0
2011-03-22,16.862,16.966,16.829,16.894,2428785,0
2011-03-23,16.78,16.87,16.57,16.684,5269686,0
2011-03-24,16.748,16.885,16.666,16.853,3603052,0
2011-03-25,16.862,16.918,16.765,16.853,3074370,0
2011-03-28,16.87,16.918,16.837,16.837,2027312,0
2011-03-29,16.82,17.023,16.757,17.023,2610556,0
2011-03-30,17.087,17.12,17.023,17.08,2252488,0
2011-03-31,16.999,17.143,16.933,17.063,2456744,0
2011-04-01,17.087,17.192,17.063,17.128,4904762,0
2011-04-04,17.152,17.297,17.128,17.208,3139445,0
2011-04-05,17.152,17.208,17.054,17.087,3472983,0
2011-04-06,17.143,17.354,17.12,17.33,3712395,0
2011-04-07,17.272,17.297,17.087,17.143,6745244,0
2011-04-08,17.192,17.265,17.087,17.167,3444465,0
2011-04-11,17.152,17.5,17.143,17.378,5445844,0
2011-04-12,17.272,17.395,17.167,17.265,3662320,0
2011-04-13,17.297,17.346,17.208,17.29,3394048,0
2011-04-14,17.2,17.395,16.844,17.063,7248835,0
2011-04-15,17.08,17.354,17.08,17.305,4907779,0
2011-04-18,17.103,17.128,16.844,17.015,4477845,0
2011-04-19,17.023,17.038,16.797,16.894,3951978,0
2011-04-20,17.095,17.095,16.933,16.966,5237307,0
2011-04-21,17.032,17.08,16.942,17.054,2839025,0
2011-04-25,17.015,17.103,16.95,16.999,4936537,0
2011-04-26,17.006,17.032,16.894,16.95,4902222,0
2011-04-27,17.006,17.435,16.966,17.418,8008023,0
2011-04-28,17.395,17.734,17.378,17.692,3694265,0
2011-04-29,17.613,17.734,17.532,17.718,4990330,0
2011-05-02,17.83,17.83,17.613,17.684,3067794,0
2011-05-03,17.652,17.709,17.507,17.692,3640817,0
2011-05-04,17.661,17.692,17.467,17.644,4962454,0
2011-05-05,17.556,17.596,17.362,17.418,3525257,0
2011-05-06,17.564,17.652,17.41,17.507,2926520,0
2011-05-09,17.482,17.523,17.297,17.491,2909399,0
2011-05-10,17.5,17.539,17.402,17.482,3551311,0
2011-05-11,17.435,17.523,17.217,17.272,2640943,0
2011-05-12,17.257,17.378,17.176,17.354,3852899,0
2011-05-13,17.369,17.378,17.032,17.08,3380338,0
2011-05-16,17.054,17.225,17.032,17.128,2978426,0
2011-05-17,17.071,17.143,17.015,17.087,2996837,0
2011-05-18,17.08,17.208,17.032,17.192,4862436,0
2011-05-19,17.233,17.604,17.128,17.588,6165231,0
2011-05-20,17.564,17.652,17.459,17.482,5264024,0
2011-05-23,17.313,17.442,17.272,17.362,4380459,0
2011-05-24,17.362,17.564,17.313,17.386,5240068,0
2011-05-25,17.272,17.369,17.136,17.167,4807773,0
2011-05-26,17.143,17.265,17.054,17.225,4295608,0
2011-05-27,17.217,17.435,17.217,17.427,2991802,0
2011-05-31,17.596,17.613,17.402,17.482,5341041,0
2011-06-01,17.474,17.491,17.032,17.038,5631413,0
2011-06-02,17.023,17.176,17.006,17.103,4323574,0
2011-06-03,17.103,17.103,16.901,16.933,4089878,0
2011-06-06,16.918,16.95,16.724,16.732,3306136,0
2011-06-07,16.82,16.862,16.587,16.587,4076743,0
2011-06-08,16.579,16.595,16.385,16.457,4264589,0
2011-06-09,16.473,16.57,16.328,16.457,3604967,0
2011-06-10,16.369,16.418,16.11,16.159,5361940,0
2011-06-13,16.231,16.288,16.126,16.199,5855395,0
2011-06-14,16.336,16.514,16.295,16.433,4167766,0
2011-06-15,16.279,16.304,15.981,16.077,5423169,0
2011-06-16,16.11,16.199,16.022,16.191,4765171,0
2011-06-17,16.304,16.465,16.174,16.441,7902472,0
2011-06-20,16.409,16.635,16.336,16.587,5638894,0
2011-06-21,16.748,16.966,16.748,16.813,7163004,0
2011-06-22,16.739,16.862,16.628,16.628,4249013,0
2011-06-23,16.49,16.619,16.263,16.514,5269599,0
2011-06-24,16.497,16.692,16.482,16.603,6088894,0
2011-06-27,16.619,16.894,16.61,16.837,3804187,0
2011-06-28,16.885,17.015,16.862,16.918,3864467,0
2011-06-29,17.006,17.208,17.006,17.16,3673869,0
2011-06-30,17.241,17.332,17.126,17.265,3906691,0
2011-07-01,17.225,17.362,17.167,17.313,4528025,0
2011-07-05,17.313,17.322,17.152,17.217,2905328,0
2011-07-06,17.176,17.33,17.12,17.272,3526431,0
2011-07-07,17.435,17.491,17.386,17.474,2514154,0
2011-07-08,17.272,17.322,17.225,17.313,2429464,0
2011-07-11,17.136,17.225,16.918,16.95,3668722,0
2011-07-12,16.918,17.103,16.91,16.942,3968380,0
2011-07-13,16.999,17.063,16.82,16.894,4753553,0
2011-07-14,16.91,16.958,16.247,16.256,10623232,0
2011-07-15,16.263,16.295,16.005,16.199,7541781,0
2011-07-18,16.142,16.142,15.892,16.126,6826081,0
2011-07-19,16.159,16.304,16.126,16.239,5729966,0
2011-07-20,16.239,16.313,16.199,16.263,3844412,0
2011-07-21,16.377,16.497,16.272,16.4,4732434,0
2011-07-22,16.4,16.529,16.295,16.529,3352488,0
2011-07-25,16.385,16.418,16.239,16.328,3465202,0
2011-07-26,16.288,16.418,16.224,16.336,3395926,0
2011-07-27,16.279,16.313,16.005,16.022,5216483,0
2011-07-28,16.062,16.142,15.859,15.885,4329946,0
2011-07-29,15.787,16.037,15.706,15.892,5966589,0
2011-08-01,16.013,16.013,15.61,15.682,7389419,0
2011-08-02,15.601,15.706,15.343,15.343,7897914,0
2011-08-03,15.36,15.57,15.287,15.544,5803452,0
2011-08-04,15.343,15.408,15.004,15.013,8086846,0
2011-08-05,15.174,15.205,14.713,14.923,7690503,0
2011-08-08,14.551,14.89,13.89,13.89,10874615,0
2011-08-09,14.366,14.867,13.842,14.867,12316313,0
2011-08-10,14.567,14.567,13.97,13.978,12361408,0
2011-08-11,13.97,15.037,13.961,14.842,9543800,0
2011-08-12,14.947,15.156,14.616,14.737,5094382,0
2011-08-15,14.851,15.092,14.818,15.077,4029068,0
2011-08-16,14.915,15.069,14.777,14.98,5658682,0
2011-08-17,14.931,14.987,14.624,14.769,6241729,0
2011-08-18,14.349,14.48,14.156,14.301,8826907,0
2011-08-19,14.14,14.551,14.1,14.108,9179140,0
2011-08-22,14.48,14.48,14.132,14.349,8575671,0
2011-08-23,14.375,14.729,14.284,14.729,7716118,0
2011-08-24,14.664,15.077,14.624,15.077,7135182,0
2011-08-25,15.109,15.198,14.559,14.689,8264861,0
2011-08-26,14.536,14.883,14.284,14.729,5409877,0
2011-08-29,14.908,15.253,14.908,15.253,5653543,0
2011-08-30,15.156,15.261,14.987,15.149,5627220,0
2011-08-31,15.253,15.544,15.253,15.489,6938570,0
2011-09-01,15.496,15.553,15.295,15.335,6593524,0
2011-09-02,15.019,15.142,14.777,14.777,6272780,0
2011-09-06,14.334,14.536,14.27,14.503,6429569,0
2011-09-07,14.794,14.963,14.664,14.963,7857483,0
2011-09-08,14.794,15.077,14.753,14.955,7559829,0
2011-09-09,14.762,14.851,14.495,14.567,6326309,0
2011-09-12,14.366,14.729,14.366,14.729,5568885,0
2011-09-13,14.794,14.818,14.544,14.762,6307493,0
2011-09-14,14.834,14.915,14.551,14.753,5910776,0
2011-09-15,14.915,14.955,14.584,14.689,9250129,0
2011-09-16,14.713,14.834,14.567,14.753,9895599,0
2011-09-19,14.503,14.641,14.422,14.519,5855118,0
2011-09-20,14.527,14.769,14.527,14.536,5279560,0
2011-09-21,14.544,14.592,13.946,13.955,7786623,0
2011-09-22,13.695,13.922,13.632,13.8,10331318,0
2011-09-23,13.769,13.938,13.695,13.856,7554254,0
2011-09-26,14.027,14.205,13.856,14.18,6525299,0
2011-09-27,14.357,14.608,14.228,14.375,7121470,0
2011-09-28,14.389,14.519,14.066,14.075,6225305,0
2011-09-29,14.398,14.681,14.205,14.536,8361010,0
2011-09-30,14.334,14.597,14.325,14.341,9092582,0
2011-10-03,14.27,14.48,13.93,13.955,6623152,0
2011-10-04,13.769,14.431,13.704,14.398,8967495,0
2011-10-05,14.366,14.746,14.22,14.664,5480073,0
2011-10-06,14.559,14.98,14.527,14.98,4903184,0
2011-10-07,14.98,15.044,14.608,14.608,7988019,0
2011-10-10,14.883,15.214,14.858,15.205,4719053,0
2011-10-11,15.092,15.118,14.842,14.842,8485303,0
2011-10-12,14.858,15.214,14.624,14.939,11510894,0
2011-10-13,14.777,14.834,14.519,14.689,6643500,0
2011-10-14,14.834,14.908,14.431,14.495,8992489,0
2011-10-17,14.439,14.512,14.245,14.293,8336315,0
2011-10-18,14.172,14.785,14.123,14.681,6937706,0
2011-10-19,14.559,14.899,14.551,14.6,6503780,0
2011-10-20,14.641,14.737,14.512,14.689,8245390,0
2011-10-21,14.851,15.028,14.746,15.013,9747730,0
2011-10-24,15.069,15.149,14.947,15.037,5461363,0
2011-10-25,14.972,15.069,14.769,14.915,8655782,0
2011-10-26,15.182,15.465,15.142,15.415,10970060,0
2011-10-27,15.852,15.941,15.65,15.867,9878159,0
2011-10-28,15.755,15.827,15.666,15.723,3920690,0
2011-10-31,15.56,15.56,15.338,15.355,6315072,0
2011-11-01,14.875,15.222,14.794,14.851,7275558,0
2011-11-02,15.092,15.174,14.858,15.019,4568212,0
2011-11-03,15.156,15.205,14.899,15.174,5698374,0
2011-11-04,14.995,15.028,14.867,14.963,3919611,0
2011-11-07,14.963,15.149,14.818,15.149,4689539,0
2011-11-08,15.319,15.57,15.229,15.537,5629553,0
2011-11-09,15.182,15.698,15.085,15.415,11335103,0
2011-11-10,15.601,15.706,15.423,15.537,6641203,0
2011-11-11,15.755,15.9,15.706,15.852,3888466,0
2011-11-14,15.69,15.852,15.593,15.626,3951656,0
2011-11-15,15.553,15.794,15.513,15.723,3161162,0
2011-11-16,15.496,15.657,15.303,15.391,6267415,0
2011-11-17,15.205,15.303,14.826,14.899,7466533,0
2011-11-18,14.899,15.052,14.883,15.004,4700919,0
2011-11-21,14.657,14.785,14.527,14.672,5903189,0
2011-11-22,14.616,14.705,14.536,14.567,4054408,0
2011-11-23,14.454,14.527,14.31,14.31,5462936,0
2011-11-25,14.317,14.398,14.18,14.196,2811955,0
2011-11-28,14.519,14.6,14.334,14.495,6070923,0
2011-11-29,14.559,14.559,14.422,14.439,5695673,0
2011-11-30,14.704,15.263,14.655,15.23,8227759,0
2011-12-01,15.214,15.214,14.939,15.013,4667403,0
2011-12-02,15.133,15.222,14.98,15.019,4215177,0
2011-12-05,15.247,15.391,15.077,15.238,6441267,0
2011-12-06,15.263,15.289,15.107,15.23,5334718,0
2011-12-07,15.085,15.124,14.834,14.923,8817023,0
2011-12-08,14.858,14.915,14.689,14.721,8437332,0
2011-12-09,14.867,14.947,14.769,14.794,8326977,0
2011-12-12,14.657,14.753,14.487,14.624,7353655,0
2011-12-13,14.657,14.737,14.382,14.527,7838968,0
2011-12-14,14.495,15.222,14.431,14.995,12414419,0
2011-12-15,15.149,15.222,14.947,15.06,7140386,0
2011-12-16,15.174,15.375,15.028,15.077,11674597,0
2011-12-19,15.124,15.142,14.794,14.834,4637890,0
2011-12-20,15.044,15.261,14.923,15.247,6150806,0
2011-12-21,15.253,15.366,15.092,15.319,4647286,0
2011-12-22,15.335,15.4,15.229,15.391,4199884,0
2011-12-23,15.471,15.618,15.471,15.57,3328419,0
2011-12-27,15.537,15.771,15.48,15.731,3958439,0
2011-12-28,15.723,15.755,15.61,15.626,2963282,0
2011-12-29,15.69,15.811,15.633,15.811,3884918,0
2011-12-30,15.807,15.841,15.677,15.757,3048873,0
2012-01-03,15.99,16.126,15.57,15.618,5452034,0
2012-01-04,15.57,15.61,15.505,15.553,12365520,0
2012-01-05,15.471,15.706,15.352,15.69,4605208,0
2012-01-06,15.677,15.963,15.668,15.757,3992553,0
2012-01-09,15.739,15.852,15.682,15.787,12402334,0
2012-01-10,15.941,15.949,15.771,15.844,5098273,0
2012-01-11,15.816,15.898,15.757,15.864,3864967,0
2012-01-12,15.948,16.03,15.807,15.906,13445882,0
2012-01-13,15.775,15.798,15.527,15.725,14747745,0
2012-01-17,15.882,16.03,15.841,15.849,15138867,0
2012-01-18,15.882,16.145,15.849,16.03,5934956,0
2012-01-19,16.145,16.813,16.104,16.764,10703007,0
2012-01-20,16.697,16.82,16.524,16.82,7626547,0
2012-01-23,16.805,16.837,16.623,16.705,5011428,0
2012-01-24,16.639,16.797,16.484,16.747,6120343,0
2012-01-25,16.705,16.978,16.657,16.935,6331722,0
2012-01-26,16.797,17.035,16.722,16.952,7133579,0
2012-01-27,16.805,16.903,16.681,16.829,6203739,0
2012-01-30,16.69,16.69,16.558,16.639,4231663,0
2012-01-31,16.672,16.82,16.648,16.705,5957335,0
2012-02-01,16.829,17.199,16.797,17.134,7431932,0
2012-02-02,17.15,17.282,17.051,17.265,5219463,0
2012-02-03,17.398,17.586,17.291,17.586,5799503,0
2012-02-06,17.471,17.563,17.372,17.422,4904219,0
2012-02-07,17.306,17.571,17.258,17.479,3110963,0
2012-02-08,17.455,17.586,17.422,17.571,3500748,0
2012-02-09,17.505,17.694,17.455,17.661,6160821,0
2012-02-10,17.455,17.67,17.389,17.661,6291665,0
2012-02-13,17.736,17.916,17.636,17.899,5128469,0
2012-02-14,17.875,17.95,17.678,17.933,10002396,0
2012-02-15,17.933,17.95,17.545,17.577,7093682,0
2012-02-16,17.644,17.776,17.505,17.776,6699778,0
2012-02-17,17.801,17.809,17.577,17.661,5775009,0
2012-02-21,17.76,17.785,17.62,17.785,13601204,0
2012-02-22,17.702,17.809,17.586,17.603,5495720,0
2012-02-23,17.629,17.752,17.563,17.752,4550858,0
2012-02-24,17.826,17.826,17.636,17.652,10963107,0
2012-02-27,17.62,17.76,17.505,17.661,4431550,0
2012-02-28,17.76,17.834,17.62,17.743,4417435,0
2012-02-29,17.727,17.834,17.595,17.644,6765189,0
2012-03-01,17.661,17.776,17.563,17.612,8508673,0
2012-03-02,17.67,17.792,17.571,17.769,6000137,0
2012-03-05,17.743,17.957,17.612,17.95,6116096,0
2012-03-06,17.792,17.867,17.471,17.479,5386312,0
2012-03-07,17.464,17.529,17.438,17.488,3058302,0
2012-03-08,17.603,17.636,17.479,17.612,5026507,0
2012-03-09,17.612,17.875,17.603,17.834,3771849,0
2012-03-12,17.867,18.015,17.809,18.007,3263184,0
2012-03-13,18.065,18.65,18.048,18.65,9885833,0
2012-03-14,18.559,18.906,18.501,18.822,7940879,0
2012-03-15,18.864,18.929,18.666,18.879,5604623,0
2012-03-16,18.864,18.946,18.584,18.608,6078584,0
2012-03-19,18.666,18.846,18.625,18.798,2792623,0
2012-03-20,18.732,18.879,18.691,18.807,3795190,0
2012-03-21,18.789,18.846,18.633,18.657,3546679,0
2012-03-22,18.576,18.65,18.452,18.608,3334511,0
2012-03-23,18.642,18.822,18.592,18.789,2842850,0
2012-03-26,18.906,19.061,18.888,19.045,3915422,0
2012-03-27,19.111,19.111,18.979,19.004,3683764,0
2012-03-28,19.21,19.25,18.773,19.111,8804759,0
2012-03-29,18.963,19.004,18.773,18.963,4428526,0
2012-03-30,19.061,19.159,18.971,19.094,3473147,0
2012-04-02,19.102,19.284,19.013,19.193,2826584,0
2012-04-03,19.193,19.21,18.84,18.954,4872905,0
2012-04-04,18.65,19.087,18.65,19.036,5736966,0
2012-04-05,18.963,19.087,18.897,19.02,3274806,0
2012-04-09,18.822,18.921,18.674,18.814,6273700,0
2012-04-10,18.78,18.938,18.708,18.74,7220678,0
2012-04-11,18.633,18.74,18.278,18.633,11421585,0
2012-04-12,18.55,18.625,18.402,18.608,7018889,0
2012-04-13,18.592,18.691,18.402,18.402,4765365,0
2012-04-16,18.518,18.666,18.493,18.625,3522779,0
2012-04-17,18.84,18.84,18.592,18.7,7711538,0
2012-04-18,18.708,18.708,18.493,18.616,4729053,0
2012-04-19,18.674,18.682,18.352,18.436,8672569,0
2012-04-20,18.476,18.576,17.497,17.603,29018884,0
2012-04-23,17.241,17.595,17.134,17.505,14374837,0
2012-04-24,17.537,17.702,17.405,17.636,5580168,0
2012-04-25,17.512,17.67,17.372,17.644,7620792,0
2012-04-26,17.661,17.678,17.455,17.62,4867631,0
2012-04-27,17.67,17.76,17.521,17.718,6251668,0
2012-04-30,17.603,17.718,17.464,17.545,3237107,0
2012-05-01,17.537,17.95,17.512,17.842,8142562,0
2012-05-02,17.801,17.973,17.67,17.884,9528226,0
2012-05-03,17.925,18.065,17.875,17.957,7408440,0
2012-05-04,17.842,17.991,17.702,17.95,6269715,0
2012-05-07,18.106,18.155,17.842,18.098,7045168,0
2012-05-08,17.965,18.14,17.916,18.14,7594564,0
2012-05-09,17.95,18.14,17.842,18.081,6899388,0
2012-05-10,18.212,18.271,18.114,18.146,5402229,0
2012-05-11,18.007,18.278,17.957,18.114,3691440,0
2012-05-14,17.933,18.197,17.875,18.098,6946265,0
2012-05-15,18.089,18.172,17.95,18,5828861,0
2012-05-16,17.792,17.85,17.537,17.586,18008795,0
2012-05-17,17.595,17.727,17.422,17.577,8911184,0
2012-05-18,17.67,17.694,17.497,17.554,9669981,0
2012-05-21,17.62,17.71,17.479,17.545,3720316,0
2012-05-22,17.603,17.661,17.398,17.505,4588055,0
2012-05-23,17.381,17.71,17.306,17.652,4320642,0
2012-05-24,17.685,17.785,17.537,17.718,2992810,0
2012-05-25,17.727,17.982,17.727,17.801,3391363,0
2012-05-29,17.907,18.007,17.818,17.95,4063772,0
2012-05-30,17.76,17.858,17.685,17.785,3371231,0
2012-05-31,17.792,18.023,17.702,17.899,6309244,0
2012-06-01,17.629,17.752,17.471,17.521,6434818,0
2012-06-04,17.537,17.612,17.323,17.381,4764070,0
2012-06-05,17.348,17.455,17.273,17.422,7104635,0
2012-06-06,17.521,18.114,17.438,18.114,7264290,0
2012-06-07,18.278,18.312,17.973,18.032,5128594,0
2012-06-08,17.965,18.065,17.957,18.04,3943762,0
2012-06-11,17.982,17.991,17.603,17.612,5328619,0
2012-06-12,17.479,17.892,17.479,17.875,6025174,0
2012-06-13,17.447,17.537,17.035,17.085,9404128,0
2012-06-14,17.1,17.192,16.845,17.109,8154197,0
2012-06-15,17.158,17.216,17.027,17.092,5638193,0
2012-06-18,17.241,17.282,16.985,17.118,5078674,0
2012-06-19,17.158,17.323,17.126,17.299,3787440,0
2012-06-20,17.339,17.505,17.092,17.339,4821223,0
2012-06-21,17.405,17.413,16.961,16.978,3563209,0
2012-06-22,17.051,17.085,16.895,16.969,4251705,0
2012-06-25,16.845,16.886,16.705,16.797,3502623,0
2012-06-26,16.797,16.903,16.657,16.837,4215867,0
2012-06-27,16.895,17.134,16.713,17.109,2673942,0
2012-06-28,16.895,16.994,16.705,16.985,5795209,0
2012-06-29,17.265,17.299,16.903,17.158,7059809,0
2012-07-02,17.027,17.167,16.895,17.043,4705361,0
2012-07-03,17.043,17.142,16.952,17.092,2307896,0
2012-07-05,17.06,17.076,16.935,16.969,3651764,0
2012-07-06,16.845,16.969,16.764,16.952,2568493,0
2012-07-09,16.878,17.01,16.871,16.928,3932889,0
2012-07-10,17.035,17.051,16.837,16.92,4180276,0
2012-07-11,16.886,16.944,16.722,16.928,7287515,0
2012-07-12,16.063,16.466,15.981,16.088,15618042,0
2012-07-13,16.055,16.484,15.981,16.458,9505912,0
2012-07-16,16.376,16.498,16.294,16.376,4859070,0
2012-07-17,16.392,16.558,16.294,16.466,5246271,0
2012-07-18,16.36,16.558,16.351,16.498,5167400,0
2012-07-19,16.524,16.591,16.418,16.549,4176319,0
2012-07-20,16.484,16.615,16.441,16.492,4333164,0
2012-07-23,16.22,16.4,16.203,16.36,5820838,0
2012-07-24,16.334,16.343,15.963,16.079,5965870,0
2012-07-25,16.171,16.31,16.055,16.113,4890271,0
2012-07-26,16.351,16.466,16.104,16.137,6566124,0
2012-07-27,16.227,16.418,16.186,16.294,7645227,0
2012-07-30,16.343,16.384,16.236,16.334,4484343,0
2012-07-31,16.351,16.4,16.194,16.261,4094380,0
2012-08-01,16.36,16.376,16.186,16.278,5136806,0
2012-08-02,15.906,16.236,15.791,15.849,7875073,0
2012-08-03,16.145,16.294,15.981,16.121,5918591,0
2012-08-06,16.07,16.186,15.924,16.055,4760272,0
2012-08-07,16.047,16.418,16.047,16.31,5207496,0
2012-08-08,16.278,16.36,16.177,16.22,4843563,0
2012-08-09,16.211,16.392,16.211,16.294,3582805,0
2012-08-10,16.22,16.318,16.145,16.269,3675099,0
2012-08-13,16.244,16.285,16.186,16.261,3186353,0
2012-08-14,16.327,16.466,16.269,16.31,6758257,0
2012-08-15,16.351,16.664,16.334,16.376,9599553,0
2012-08-16,16.351,16.441,16.261,16.31,4955952,0
2012-08-17,16.31,16.466,16.177,16.261,4300298,0
2012-08-20,16.227,16.285,16.121,16.285,2788772,0
2012-08-21,16.294,16.475,16.252,16.294,4270476,0
2012-08-22,16.269,16.418,16.227,16.244,3319448,0
2012-08-23,16.244,16.261,16.113,16.121,4067272,0
2012-08-24,16.088,16.327,16.055,16.278,4367656,0
2012-08-27,16.278,16.492,16.278,16.392,4810488,0
2012-08-28,16.302,16.434,16.261,16.36,3320129,0
2012-08-29,16.334,16.36,16.088,16.113,4445222,0
2012-08-30,16.03,16.128,15.956,16.079,3043400,0
2012-08-31,16.137,16.269,15.997,16.088,5522450,0
2012-09-04,16.104,16.121,15.939,15.99,3433428,0
2012-09-05,16.047,16.047,15.931,15.99,2524415,0
2012-09-06,16.03,16.128,15.931,16.038,4102826,0
2012-09-07,16.096,16.104,15.956,15.972,4664336,0
2012-09-10,16.038,16.244,15.972,16.171,5127217,0
2012-09-11,16.104,16.343,16.03,16.31,4951789,0
2012-09-12,16.269,16.681,16.269,16.672,9775344,0
2012-09-13,16.639,17.043,16.492,17.018,9791706,0
2012-09-14,16.863,17.25,16.863,17.142,6686772,0
2012-09-17,17.076,17.273,17.043,17.109,6090775,0
2012-09-18,17.142,17.207,17.051,17.15,5103811,0
2012-09-19,17.258,17.332,17.085,17.265,6147872,0
2012-09-20,17.207,17.315,17.092,17.299,6276821,0
2012-09-21,17.464,17.521,17.265,17.521,13917854,0
2012-09-24,17.438,17.479,17.315,17.348,5091021,0
2012-09-25,17.398,17.529,17.158,17.158,5959880,0
2012-09-26,17.085,17.184,16.994,17.067,4551469,0
2012-09-27,17.134,17.348,17.092,17.306,4794668,0
2012-09-28,17.233,17.241,17.076,17.085,5080706,0
2012-10-01,17.158,17.299,17.06,17.207,4990159,0
2012-10-02,17.258,17.571,17.184,17.545,7221577,0
2012-10-03,17.595,17.85,17.464,17.694,7483199,0
2012-10-04,17.774,17.886,17.704,17.808,5380107,0
2012-10-05,17.925,18.073,17.801,17.965,4989074,0
2012-10-08,17.965,18.057,17.818,17.973,4067634,0
2012-10-09,18.007,18.238,17.834,17.875,8093445,0
2012-10-10,18.122,18.452,18.106,18.212,9080694,0
2012-10-11,18.286,18.361,18.146,18.172,6006069,0
2012-10-12,18.459,18.691,18.263,18.286,11502880,0
2012-10-15,18.073,18.286,17.973,18.271,8927782,0
2012-10-16,18.304,18.625,18.254,18.468,6401739,0
2012-10-17,18.534,18.979,18.452,18.946,11154840,0
2012-10-18,18.921,19.102,18.879,19.013,7734057,0
2012-10-19,19.013,19.013,18.78,18.879,6764660,0
2012-10-22,18.814,18.946,18.616,18.78,6734672,0
2012-10-23,18.642,18.732,18.501,18.7,6608952,0
2012-10-24,18.748,18.846,18.657,18.74,3372172,0
2012-10-25,18.84,18.888,18.559,18.608,5428176,0
2012-10-26,18.636,18.739,18.445,18.601,5033868,0
2012-10-31,18.55,18.682,18.312,18.37,10627830,0
2012-11-01,18.468,18.7,18.337,18.443,7064995,0
2012-11-02,18.229,18.608,18.098,18.179,13789612,0
2012-11-05,18.081,18.32,17.982,18.278,4735991,0
2012-11-06,18.378,18.485,18.263,18.459,4629740,0
2012-11-07,18.295,18.344,18.065,18.197,4317711,0
2012-11-08,18.221,18.476,18.081,18.197,18360882,0
2012-11-09,18.164,18.518,18.098,18.41,19479548,0
2012-11-12,18.427,18.436,18.245,18.337,20555229,0
2012-11-13,18.179,18.468,18.146,18.295,8621248,0
2012-11-14,18.41,18.625,18.098,18.419,15627359,0
2012-11-15,18.493,18.584,18.229,18.312,7706151,0
2012-11-16,18.32,18.592,18.212,18.576,6678461,0
2012-11-19,18.712,18.842,18.394,18.506,9674262,0
2012-11-20,18.463,18.67,18.455,18.618,5666012,0
2012-11-21,18.644,18.697,18.542,18.61,4384607,0
2012-11-23,18.739,18.851,18.644,18.808,2030868,0
2012-11-26,18.791,18.834,18.618,18.678,3299911,0
2012-11-27,18.618,18.705,18.403,18.438,5464741,0
2012-11-28,18.334,18.438,18.187,18.429,7402667,0
2012-11-29,18.515,18.653,18.394,18.61,9650086,0
2012-11-30,18.566,18.576,18.275,18.316,6786185,0
2012-12-03,18.445,18.49,18.196,18.24,4590446,0
2012-12-04,18.281,18.429,18.213,18.213,6210094,0
2012-12-05,18.256,18.644,18.222,18.558,5463762,0
2012-12-06,18.566,18.61,18.429,18.472,5022534,0
2012-12-07,18.524,18.601,18.445,18.515,4962935,0
2012-12-10,18.463,18.765,18.438,18.67,4215928,0
2012-12-11,18.747,18.757,18.497,18.515,6368409,0
2012-12-12,18.584,18.765,18.429,18.463,6323265,0
2012-12-13,18.429,18.472,18.213,18.24,4769458,0
2012-12-14,18.256,18.281,18.067,18.093,4877659,0
2012-12-17,18.162,18.342,18.127,18.334,6507773,0
2012-12-18,18.334,18.524,18.275,18.49,18896228,0
2012-12-19,18.49,18.636,18.403,18.438,7003001,0
2012-12-20,18.42,18.576,18.334,18.549,5907915,0
2012-12-21,18.394,18.61,18.153,18.275,7771707,0
2012-12-24,18.196,18.35,18.144,18.3,1332526,0
2012-12-26,18.316,18.36,18.23,18.29,2956653,0
2012-12-27,18.281,18.281,17.938,18.074,4094255,0
2012-12-28,17.99,18.102,17.929,17.972,2576011,0
2012-12-31,17.929,18.196,17.834,18.187,4669613,0
2013-01-02,18.515,18.697,18.411,18.697,18770648,0
2013-01-03,18.712,19.057,18.61,18.988,6400563,0
2013-01-04,18.988,19.222,18.973,19.195,4392135,0
2013-01-07,19.101,19.17,18.851,18.98,3649395,0
2013-01-08,18.946,19.033,18.877,18.946,2780821,0
2013-01-09,18.946,19.127,18.903,18.963,2120443,0
2013-01-10,19.057,19.291,19.015,19.291,12377145,0
2013-01-11,19.359,19.385,19.222,19.256,12032299,0
2013-01-14,19.248,19.498,19.179,19.438,13170934,0
2013-01-15,19.343,19.541,19.316,19.523,3395973,0
2013-01-16,19.411,19.583,19.343,19.472,3786713,0
2013-01-17,19.404,19.592,19.256,19.48,4716667,0
2013-01-18,19.446,19.592,18.894,19.583,6718917,0
2013-01-22,19.541,19.783,19.507,19.783,6109722,0
2013-01-23,19.839,19.847,19.498,19.742,5057123,0
2013-01-24,19.786,19.943,19.717,19.778,4056782,0
2013-01-25,19.786,19.813,19.612,19.751,3473941,0
2013-01-28,19.725,19.769,19.584,19.62,2840862,0
2013-01-29,19.603,19.725,19.489,19.664,4719432,0
2013-01-30,19.689,19.751,19.577,19.603,4564341,0
2013-01-31,19.628,19.708,19.55,19.628,4365521,0
2013-02-01,19.742,19.864,19.682,19.794,5571247,0
2013-02-04,19.682,19.839,19.664,19.794,6166046,0
2013-02-05,19.856,20.057,19.759,20.03,4530917,0
2013-02-06,19.926,20.301,19.794,20.214,13203447,0
2013-02-07,20.291,20.327,20.073,20.248,5279052,0
2013-02-08,20.257,20.457,20.083,20.457,4842996,0
2013-02-11,20.528,20.59,20.388,20.562,4031433,0
2013-02-12,20.528,20.738,20.466,20.728,3492345,0
2013-02-13,20.738,21.374,20.606,21.374,8957739,0
2013-02-14,21.278,21.374,20.825,20.947,10541822,0
2013-02-15,20.973,21.234,20.928,21.113,6783902,0
2013-02-19,21.122,21.401,21.094,21.374,3827401,0
2013-02-20,21.313,21.488,21.122,21.208,4480901,0
2013-02-21,21.157,21.523,21.078,21.365,4719272,0
2013-02-22,21.463,21.583,21.401,21.575,3121962,0
2013-02-25,21.575,21.732,20.982,20.999,5604791,0
2013-02-26,21.087,21.296,21.033,21.208,3089372,0
2013-02-27,21.244,21.453,21.164,21.418,3474867,0
2013-02-28,21.463,21.514,21.261,21.261,4033069,0
2013-03-01,21.199,21.322,21.033,21.313,3348278,0
2013-03-04,21.304,21.401,21.13,21.401,3915037,0
2013-03-05,21.488,21.663,21.383,21.514,2896763,0
2013-03-06,21.611,21.697,21.531,21.593,2267371,0
2013-03-07,21.663,21.74,21.549,21.645,2765513,0
2013-03-08,21.688,21.724,21.575,21.68,1777557,0
2013-03-11,21.645,21.793,21.575,21.75,2393252,0
2013-03-12,21.732,21.801,21.636,21.732,3863557,0
2013-03-13,21.785,22.151,21.47,22.09,4970545,0
2013-03-14,21.837,22.151,21.828,22.151,7167840,0
2013-03-15,21.89,22.038,21.688,21.933,5284562,0
2013-03-18,21.706,21.933,21.654,21.758,3182183,0
2013-03-19,21.837,21.898,21.593,21.767,3325458,0
2013-03-20,21.801,21.933,21.732,21.758,2800412,0
2013-03-21,21.732,21.845,21.636,21.68,3153563,0
2013-03-22,21.706,21.758,21.654,21.706,3426085,0
2013-03-25,21.828,21.837,21.567,21.688,3736397,0
2013-03-26,21.75,21.871,21.663,21.801,3262464,0
2013-03-27,21.732,21.845,21.601,21.82,2639388,0
2013-03-28,21.855,22.081,21.785,22.056,2408515,0
2013-04-01,22.108,22.151,21.986,22.09,2500220,0
2013-04-02,22.195,22.413,22.09,22.23,3798664,0
2013-04-03,22.256,22.3,22.046,22.108,3507349,0
2013-04-04,22.108,22.195,21.933,22.1,4777754,0
2013-04-05,21.89,22.151,21.801,22.143,3016037,0
2013-04-08,22.116,22.404,22.09,22.369,6437371,0
2013-04-09,22.404,22.632,22.256,22.483,4778709,0
2013-04-10,22.343,22.395,21.706,22.186,6500734,0
2013-04-11,22.204,22.552,22.186,22.448,4124878,0
2013-04-12,22.387,22.457,22.265,22.335,2338479,0
2013-04-15,22.3,22.318,21.758,21.767,3381900,0
2013-04-16,21.855,21.942,21.715,21.811,3174654,0
2013-04-17,21.706,21.845,21.523,21.54,5684015,0
2013-04-18,21.567,21.636,21.313,21.357,4699541,0
2013-04-19,21.463,21.611,21.418,21.593,3521753,0
2013-04-22,21.601,21.82,21.531,21.776,3141558,0
2013-04-23,21.906,22.09,21.793,22.09,2752566,0
2013-04-24,22.161,22.23,22.09,22.108,2360238,0
2013-04-25,22.204,22.318,22.108,22.168,3176798,0
2013-04-26,22.177,22.291,21.959,21.986,3029912,0
2013-04-29,22.011,22.125,21.925,22.03,2625839,0
2013-04-30,21.986,22.09,21.925,22.072,3336212,0
2013-05-01,22.046,22.161,21.776,21.898,3578962,0
2013-05-02,21.82,22.213,21.75,21.925,2340670,0
2013-05-03,22.09,22.151,21.837,21.863,3443221,0
2013-05-06,21.863,22.1,21.801,22.064,2382661,0
2013-05-07,22.125,22.256,22.125,22.186,2214956,0
2013-05-08,22.143,22.369,22.081,22.343,2155839,0
2013-05-09,22.379,22.438,22.265,22.326,2190366,0
2013-05-10,22.352,22.5,22.308,22.448,2846495,0
2013-05-13,22.404,22.492,22.282,22.431,2251348,0
2013-05-14,22.431,22.823,22.413,22.771,4366556,0
2013-05-15,22.727,22.98,22.727,22.973,3128165,0
2013-05-16,22.902,23.032,22.788,22.832,2297154,0
2013-05-17,22.875,22.998,22.798,22.858,3369037,0
2013-05-20,22.849,23.024,22.841,22.867,2572991,0
2013-05-21,22.832,22.893,22.649,22.806,3289536,0
2013-05-22,22.779,22.919,22.387,22.588,3938000,0
2013-05-23,22.438,22.674,22.413,22.543,3392774,0
2013-05-24,22.431,22.552,22.352,22.527,2234826,0
2013-05-28,22.702,22.832,22.509,22.657,3578729,0
2013-05-29,22.562,22.693,22.395,22.579,3022953,0
2013-05-30,22.57,22.632,22.438,22.5,5649327,0
2013-05-31,22.5,22.57,22.248,22.248,4681258,0
2013-06-03,22.273,22.3,21.811,21.942,5702159,0
2013-06-04,21.933,22.038,21.793,21.837,2751454,0
2013-06-05,21.732,21.732,21.313,21.409,5595908,0
2013-06-06,22.448,22.448,21.113,21.365,3911041,0
2013-06-07,21.436,21.671,21.374,21.636,4630225,0
2013-06-10,21.671,21.715,21.514,21.627,3366255,0
2013-06-11,21.444,21.75,21.374,21.514,3985257,0
2013-06-12,21.671,22.09,21.479,21.514,3830413,0
2013-06-13,21.47,21.706,21.383,21.671,4200017,0
2013-06-14,21.601,21.68,21.514,21.558,2449495,0
2013-06-17,21.724,21.881,21.663,21.837,3549590,0
2013-06-18,21.837,22.116,21.801,22.081,2075981,0
2013-06-19,22.03,22.256,21.828,21.828,3046477,0
2013-06-20,21.706,21.811,21.401,21.479,3693338,0
2013-06-21,21.531,21.601,21.218,21.427,4775488,0
2013-06-24,21.227,21.252,20.938,21.033,4967477,0
2013-06-25,21.192,21.365,21.122,21.244,3499396,0
2013-06-26,21.401,21.801,21.374,21.75,3127040,0
2013-06-27,21.871,22.134,21.845,22.038,2624489,0
2013-06-28,22.02,22.22,21.837,22.186,9766845,0
2013-07-01,22.238,22.431,22.22,22.335,2880512,0
2013-07-02,22.326,22.466,22.116,22.22,2022091,0
2013-07-03,22.108,22.273,22.046,22.213,1076276,0
2013-07-05,22.387,22.657,22.3,22.639,1419823,0
2013-07-08,22.754,22.919,22.674,22.832,2074127,0
2013-07-09,22.998,23.163,22.597,22.788,6039916,0
2013-07-10,22.788,22.875,22.632,22.709,3541513,0
2013-07-11,22.674,22.674,22.09,22.466,5941661,0
2013-07-12,22.527,22.683,22.431,22.667,3217867,0
2013-07-15,22.709,22.754,22.379,22.5,3541076,0
2013-07-16,22.527,22.683,22.404,22.423,3357515,0
2013-07-17,22.466,22.552,22.423,22.457,2532323,0
2013-07-18,22.492,22.709,22.483,22.667,3867396,0
2013-07-19,22.744,22.998,22.579,22.954,3153408,0
2013-07-22,22.937,23.032,22.841,23.024,1705595,0
2013-07-23,23.059,23.059,22.718,22.771,6299910,0
2013-07-24,22.798,22.823,22.483,22.562,3208753,0
2013-07-25,22.492,22.657,22.448,22.613,2291383,0
2013-07-26,22.5,22.718,22.404,22.693,1638935,0
2013-07-29,22.623,22.727,22.536,22.657,1648438,0
2013-07-30,22.718,22.841,22.543,22.613,2532159,0
2013-07-31,22.693,22.832,22.657,22.702,3853849,0
2013-08-01,22.737,23.103,22.737,23.068,2764414,0
2013-08-02,22.973,23.024,22.823,22.867,3282897,0
2013-08-05,22.771,22.875,22.639,22.702,7339116,0
2013-08-06,22.667,22.788,22.604,22.657,4704587,0
2013-08-07,22.543,22.543,22.318,22.379,4205425,0
2013-08-08,22.423,22.562,22.352,22.395,3763315,0
2013-08-09,22.387,22.527,22.308,22.448,2598395,0
2013-08-12,22.3,22.395,22.134,22.282,2987728,0
2013-08-13,22.282,22.5,22.177,22.466,3145888,0
2013-08-14,22.849,22.849,22.308,22.466,2866772,0
2013-08-15,22.326,22.387,22.072,22.125,2789175,0
2013-08-16,22.056,22.204,21.906,21.942,8232357,0
2013-08-19,21.881,22.003,21.82,21.837,3197285,0
2013-08-20,21.855,22.108,21.776,22.038,3193637,0
2013-08-21,22.003,22.204,21.863,22.003,3295582,0
2013-08-22,22.011,22.256,21.967,22.22,1448709,0
2013-08-23,22.213,22.291,22.143,22.248,2012939,0
2013-08-26,22.282,22.395,22.151,22.265,2818632,0
2013-08-27,22.1,22.125,21.811,21.811,3674605,0
2013-08-28,21.776,21.925,21.715,21.82,2744658,0
2013-08-29,21.75,22.056,21.697,21.986,1997699,0
2013-08-30,21.95,21.995,21.811,21.881,2073578,0
2013-09-03,22.09,22.291,21.898,22.038,1701759,0
2013-09-04,22.056,22.213,21.959,22.1,1557792,0
2013-09-05,22.072,22.282,22.072,22.151,1320026,0
2013-09-06,22.195,22.387,22.011,22.248,2649440,0
2013-09-09,22.265,22.674,22.265,22.613,2771014,0
2013-09-10,22.709,22.779,22.518,22.674,2363646,0
2013-09-11,22.683,23.146,22.649,23.137,5146603,0
2013-09-12,23.076,23.076,22.613,22.649,4025867,0
2013-09-13,22.737,22.806,22.552,22.632,2524964,0
2013-09-16,22.858,22.919,22.779,22.893,1728738,0
2013-09-17,22.911,23.024,22.674,22.973,2502871,0
2013-09-18,22.973,23.381,22.867,23.321,4286786,0
2013-09-19,23.373,23.625,23.347,23.566,3095943,0
2013-09-20,23.635,23.713,23.513,23.548,3760470,0
2013-09-23,23.425,23.582,23.365,23.548,4224098,0
2013-09-24,23.495,23.74,23.46,23.618,3943534,0
2013-09-25,23.6,23.941,23.539,23.8,5262822,0
2013-09-26,23.8,24.037,23.757,23.871,3728653,0
2013-09-27,23.748,23.897,23.687,23.844,5266753,0
2013-09-30,23.644,23.818,23.505,23.766,5187027,0
2013-10-01,23.81,23.948,23.705,23.871,3746554,0
2013-10-02,23.513,23.81,23.477,23.81,3794547,0
2013-10-03,23.723,23.784,23.548,23.723,13465050,0
2013-10-04,23.696,23.88,23.625,23.871,6816585,0
2013-10-07,23.556,23.766,23.53,23.6,2900813,0
2013-10-08,23.6,23.625,23.216,23.216,4210919,0
2013-10-09,23.173,23.365,22.893,23.155,4916628,0
2013-10-10,23.347,23.513,23.242,23.513,4099549,0
2013-10-11,23.425,23.435,23.234,23.338,5793125,0
2013-10-14,23.242,23.381,23.041,23.355,2780774,0
2013-10-15,23.26,23.347,23.076,23.234,3177385,0
2013-10-16,23.4,23.67,23.365,23.644,2801388,0
2013-10-17,23.486,23.757,23.451,23.678,2653159,0
2013-10-18,23.678,23.713,23.505,23.687,4257827,0
2013-10-21,23.713,23.81,23.582,23.705,2978816,0
2013-10-22,23.766,23.818,23.277,23.355,7846104,0
2013-10-23,23.26,23.539,23.068,23.53,5588886,0
2013-10-24,23.653,23.784,23.416,23.425,4740591,0
2013-10-25,23.644,23.644,23.076,23.085,3790423,0
2013-10-28,23.129,23.146,22.884,22.902,4897635,0
2013-10-29,22.954,23.016,22.841,22.911,3549851,0
2013-10-30,22.911,22.937,22.727,22.832,2868897,0
2013-10-31,22.928,22.928,22.667,22.667,4270044,0
2013-11-01,22.674,22.744,22.527,22.709,3992846,0
2013-11-04,22.762,22.928,22.709,22.858,3685675,0
2013-11-05,22.823,23.059,22.779,22.902,4002261,0
2013-11-06,23.024,23.173,22.911,23.146,2169043,0
2013-11-07,23.007,23.198,22.823,22.832,3418567,0
2013-11-08,22.832,23.198,22.813,23.198,2353509,0
2013-11-11,23.103,23.216,23.085,23.146,2045897,0
2013-11-12,23.173,23.216,23.007,23.146,4839633,0
2013-11-13,23.129,23.678,23.129,23.625,6291458,0
2013-11-14,23.696,23.958,23.582,23.905,3491642,0
2013-11-15,23.844,23.932,23.67,23.914,3045732,0
2013-11-18,23.905,23.993,23.748,23.792,2470173,0
2013-11-19,23.74,23.905,23.713,23.836,2284459,0
2013-11-20,23.897,24.062,23.757,23.828,2013887,0
2013-11-21,23.914,24.237,23.88,24.114,4513770,0
2013-11-22,24.107,24.247,24.072,24.149,2796918,0
2013-11-25,24.167,24.368,24.149,24.219,2004004,0
2013-11-26,24.247,24.586,24.237,24.455,2314298,0
2013-11-27,24.498,24.56,24.219,24.412,1948293,0
2013-11-29,24.482,24.568,24.333,24.378,1313601,0
2013-12-02,24.865,24.91,24.482,24.56,3559761,0
2013-12-03,24.421,24.534,24.237,24.35,3782995,0
2013-12-04,24.228,24.333,23.844,23.958,4013969,0
2013-12-05,23.923,23.984,23.618,23.687,3935355,0
2013-12-06,23.958,24.098,23.705,24.028,3473118,0
2013-12-09,24.133,24.203,23.984,24.01,2091026,0
2013-12-10,23.905,24.046,23.862,23.862,1814015,0
2013-12-11,24.308,24.393,23.521,23.566,6517961,0
2013-12-12,23.486,23.566,23.137,23.146,4678210,0
2013-12-13,23.146,23.25,22.867,22.902,3911993,0
2013-12-16,23.007,23.016,22.754,22.973,2886671,0
2013-12-17,22.937,22.998,22.727,22.832,1665613,0
2013-12-18,22.911,23.173,22.623,23.137,5336194,0
2013-12-19,23.007,23.408,22.963,23.303,3334973,0
2013-12-20,23.303,23.451,23.26,23.408,3993240,0
2013-12-23,23.469,23.539,23.338,23.416,2573574,0
2013-12-24,23.416,23.513,23.416,23.505,943813,0
2013-12-26,23.591,23.73,23.46,23.625,4297597,0
2013-12-27,23.705,23.74,23.539,23.625,2061299,0
2013-12-30,23.661,23.818,23.6,23.705,2522600,0
2013-12-31,23.766,23.836,23.696,23.8,1895107,0
2014-01-02,23.818,23.828,23.277,23.321,2944056,0
2014-01-03,23.303,23.365,22.893,22.988,3615789,0
2014-01-06,23.059,23.068,22.674,22.841,3979173,0
2014-01-07,22.823,22.928,22.623,22.718,4073343,0
2014-01-08,22.291,22.657,22.282,22.448,13359183,0
2014-01-09,22.543,22.667,22.265,22.604,7100323,0
2014-01-10,22.588,22.737,22.466,22.639,4119428,0
2014-01-13,22.613,22.771,22.369,22.431,4249942,0
2014-01-14,22.483,22.779,22.457,22.744,5191780,0
2014-01-15,22.744,22.813,22.579,22.683,5896649,0
2014-01-16,22.693,22.693,22.527,22.562,2474926,0
2014-01-17,22.604,22.674,22.438,22.457,2970087,0
2014-01-21,22.579,22.632,22.379,22.632,5562618,0
2014-01-22,22.57,22.604,21.959,22.177,10336045,0
2014-01-23,22.038,22.143,21.837,21.986,10016493,0
2014-01-24,21.837,21.881,21.636,21.645,6002522,0
2014-01-27,21.74,21.842,21.434,21.527,9371132,0
2014-01-28,21.499,21.852,21.463,21.787,5894156,0
2014-01-29,21.601,21.964,21.573,21.778,5999000,0
2014-01-30,21.862,21.927,21.768,21.88,2684865,0
2014-01-31,21.685,21.89,21.555,21.582,4483696,0
2014-02-03,21.453,21.582,20.96,20.979,6006009,0
2014-02-04,21.072,21.174,20.923,21.007,2933086,0
2014-02-05,20.96,21.211,20.96,20.988,3748509,0
2014-02-06,21.034,21.286,20.951,21.266,3222714,0
2014-02-07,21.434,21.546,21.303,21.48,3380783,0
2014-02-10,21.434,21.573,21.369,21.527,2973138,0
2014-02-11,21.517,21.935,21.509,21.815,2893621,0
2014-02-12,21.703,21.898,21.648,21.88,3962098,0
2014-02-13,21.75,22.233,21.75,22.149,4151723,0
2014-02-14,22.103,22.288,22.103,22.27,2473032,0
2014-02-18,22.223,22.344,22.084,22.167,2731281,0
2014-02-19,22.038,22.242,22.019,22.057,3174349,0
2014-02-20,22.084,22.335,21.907,22.261,5419125,0
2014-02-21,22.279,22.4,22.103,22.214,5180712,0
2014-02-24,22.186,22.233,22.066,22.066,4736847,0
2014-02-25,22.084,22.14,21.935,22.009,4747956,0
2014-02-26,22.074,22.372,22.066,22.196,3949746,0
2014-02-27,22.159,22.465,22.103,22.456,3061139,0
2014-02-28,22.484,22.837,22.409,22.743,5946827,0
2014-03-03,22.586,22.596,22.326,22.4,3652786,0
2014-03-04,22.641,22.698,22.372,22.493,3737666,0
2014-03-05,22.465,22.604,22.39,22.567,3808938,0
2014-03-06,22.576,22.809,22.548,22.705,2025344,0
2014-03-07,22.809,22.817,22.502,22.705,2486696,0
2014-03-10,22.641,22.817,22.641,22.753,3434348,0
2014-03-11,22.79,22.845,22.604,22.772,2580227,0
2014-03-12,22.261,22.335,21.89,21.898,6081490,0
2014-03-13,21.917,21.972,21.509,21.732,7442951,0
2014-03-14,21.713,22.159,21.676,22.009,5883846,0
2014-03-17,22.103,22.149,21.88,22.038,2749854,0
2014-03-18,22.001,22.131,21.954,21.964,1915261,0
2014-03-19,21.972,21.992,21.676,21.768,2670226,0
2014-03-20,21.713,22.186,21.685,22.121,3172264,0
2014-03-21,23.115,23.115,22.436,22.493,5674838,0
2014-03-24,22.567,22.623,22.317,22.39,3589047,0
2014-03-25,22.436,22.567,22.344,22.436,1988045,0
2014-03-26,22.567,22.596,22.177,22.196,4718924,0
2014-03-27,22.14,22.214,22.009,22.074,3215412,0
2014-03-28,22.159,22.428,22.103,22.27,4198202,0
2014-03-31,22.354,22.521,22.288,22.493,5217524,0
2014-04-01,22.586,22.641,22.261,22.372,2471410,0
2014-04-02,22.428,22.548,22.335,22.39,3535123,0
2014-04-03,22.484,22.762,22.428,22.753,3677243,0
2014-04-04,22.827,22.902,22.53,22.539,2783760,0
2014-04-07,22.548,22.641,22.363,22.39,3975472,0
2014-04-08,22.354,22.53,22.27,22.436,2727170,0
2014-04-09,22.548,22.698,22.298,22.344,5455824,0
2014-04-10,22.363,22.633,22.111,22.111,3435473,0
2014-04-11,21.935,22.084,21.862,21.972,3700189,0
2014-04-14,22.167,22.223,21.732,22.214,5150243,0
2014-04-15,22.121,22.223,21.964,22.131,3356796,0
2014-04-16,22.307,22.326,22.196,22.279,3080914,0
2014-04-17,22.251,22.288,22.121,22.251,2301461,0
2014-04-21,21.954,22.279,21.842,22.14,1846751,0
2014-04-22,22.159,22.196,22.009,22.066,2806835,0
2014-04-23,22.502,22.502,21.917,22.001,4515773,0
2014-04-24,22.419,22.419,22.019,22.233,8998879,0
2014-04-25,22.159,22.214,21.917,22.094,5493429,0
2014-04-28,22.214,22.298,22.094,22.279,5896060,0
2014-04-29,22.344,22.548,22.279,22.344,9360408,0
2014-04-30,22.354,22.558,22.242,22.521,14711688,0
2014-05-01,22.521,23.227,22.4,23.198,10124499,0
2014-05-02,23.152,23.273,22.939,23.031,7302182,0
2014-05-05,22.939,23.125,22.827,23.087,3661926,0
2014-05-06,22.985,23.04,22.753,22.827,5205831,0
2014-05-07,22.855,23.022,22.78,22.855,7877701,0
2014-05-08,22.827,22.967,22.762,22.865,3552609,0
2014-05-09,22.845,22.892,22.753,22.882,7129916,0
2014-05-12,22.985,23.115,22.975,23.069,6494837,0
2014-05-13,23.134,23.254,23.031,23.244,7131033,0
2014-05-14,23.394,23.775,23.366,23.625,13718118,0
2014-05-15,23.561,23.737,23.449,23.506,5309034,0
2014-05-16,23.598,23.635,23.477,23.551,4100509,0
2014-05-19,23.681,23.681,23.394,23.533,2472089,0
2014-05-20,23.551,23.551,23.254,23.356,2845696,0
2014-05-21,23.449,23.486,23.347,23.468,2839450,0
2014-05-22,23.486,23.533,23.309,23.366,2820188,0
2014-05-23,23.411,23.459,23.264,23.309,2283095,0
2014-05-27,23.329,23.394,22.837,23.273,3257064,0
2014-05-28,23.347,23.523,23.264,23.459,3800035,0
2014-05-29,23.533,23.551,23.366,23.375,2655327,0
2014-05-30,23.411,23.441,23.152,23.244,3364121,0
2014-06-02,23.273,23.356,23.031,23.134,3862492,0
2014-06-03,23.301,23.338,23.04,23.115,2989505,0
2014-06-04,23.106,23.198,23.031,23.134,3659717,0
2014-06-05,23.217,23.301,22.827,23.292,3103780,0
2014-06-06,23.356,23.57,23.347,23.449,2262893,0
2014-06-09,23.441,23.57,23.309,23.375,1752807,0
2014-06-10,23.347,23.404,23.152,23.208,2971675,0
2014-06-11,23.069,23.543,23.069,23.375,4182755,0
2014-06-12,23.431,23.459,23.227,23.394,2927910,0
2014-06-13,22.743,23.598,22.743,23.486,2631614,0
2014-06-16,23.561,23.746,23.551,23.681,3893081,0
2014-06-17,23.441,23.737,23.404,23.681,3442273,0
2014-06-18,23.663,23.821,23.543,23.793,2410445,0
2014-06-19,23.821,24.146,23.71,24.053,6163481,0
2014-06-20,24.127,24.174,23.858,23.942,6230706,0
2014-06-23,23.942,23.95,23.737,23.793,3308687,0
2014-06-24,23.765,23.802,23.588,23.644,4297920,0
2014-06-25,23.635,23.635,23.468,23.523,3776922,0
2014-06-26,23.588,23.625,23.244,23.411,4368516,0
2014-06-27,23.264,23.459,23.264,23.459,9185816,0
2014-06-30,23.468,23.579,23.421,23.551,2862429,0
2014-07-01,23.625,23.737,23.608,23.663,2248414,0
2014-07-02,23.543,23.719,23.384,23.411,2485770,0
2014-07-03,23.096,23.57,22.975,23.366,2060773,0
2014-07-07,23.411,23.506,23.236,23.301,3024356,0
2014-07-08,23.282,23.404,23.236,23.375,4053867,0
2014-07-09,23.356,23.523,23.273,23.394,3268305,0
2014-07-10,22.985,23.142,22.678,22.772,9314131,0
2014-07-11,22.735,22.79,22.558,22.688,4842665,0
2014-07-14,22.743,23.013,22.604,22.67,4931931,0
2014-07-15,22.715,22.92,22.558,22.66,5295032,0
2014-07-16,22.753,22.79,22.586,22.698,3864971,0
2014-07-17,22.633,22.929,22.428,22.436,4221455,0
2014-07-18,22.428,22.493,22.335,22.436,6032981,0
2014-07-21,22.428,22.548,22.381,22.502,3880488,0
2014-07-22,22.502,22.53,22.39,22.456,2782232,0
2014-07-23,22.53,22.53,22.335,22.409,3514905,0
2014-07-24,22.502,22.613,22.39,22.586,3459804,0
2014-07-25,22.456,22.576,22.419,22.465,3562215,0
2014-07-28,22.436,22.502,22.307,22.436,3214976,0
2014-07-29,22.428,22.511,22.131,22.14,3432225,0
2014-07-30,22.196,22.279,21.954,21.992,3403918,0
2014-07-31,22.121,22.196,21.768,21.768,4979038,0
2014-08-01,21.917,21.982,21.546,21.564,24239757,0
2014-08-04,21.638,21.805,21.546,21.75,12775773,0
2014-08-05,21.75,21.898,21.648,21.685,7754732,0
2014-08-06,21.638,21.87,21.638,21.75,3459577,0
2014-08-07,21.89,22.223,21.666,21.676,2716289,0
2014-08-08,21.713,22.047,21.676,22.019,2990334,0
2014-08-11,22.214,22.214,22.001,22.001,4176805,0
2014-08-12,22.029,22.111,21.964,22.103,2875525,0
2014-08-13,22.288,22.484,22.14,22.474,6130688,0
2014-08-14,22.753,22.837,22.586,22.743,3775918,0
2014-08-15,22.8,22.985,22.705,22.809,3187428,0
2014-08-18,22.865,22.994,22.845,22.92,3459368,0
2014-08-19,22.929,22.994,22.845,22.939,2665894,0
2014-08-20,22.865,22.957,22.827,22.948,2234338,0
2014-08-21,22.948,23.227,22.911,23.171,2677837,0
2014-08-22,23.134,23.18,22.948,23.022,2225289,0
2014-08-25,23.106,23.227,22.985,23.208,2165460,0
2014-08-26,23.264,23.264,23.125,23.18,1447557,0
2014-08-27,23.096,23.244,23.05,23.152,2461188,0
2014-08-28,23.087,23.236,23.031,23.134,1527943,0
2014-08-29,23.208,23.254,23.134,23.236,1818120,0
2014-09-02,23.608,23.653,23.329,23.366,3234305,0
2014-09-03,23.468,23.523,23.227,23.273,2335170,0
2014-09-04,23.309,23.366,23.19,23.254,2263968,0
2014-09-05,23.198,23.347,23.19,23.347,2528367,0
2014-09-08,23.338,23.356,23.125,23.18,2667024,0
2014-09-09,23.198,23.227,23.078,23.162,2357895,0
2014-09-10,23.171,23.236,23.087,23.142,4381691,0
2014-09-11,23.078,23.292,23.031,23.254,3382395,0
2014-09-12,23.273,23.459,23.208,23.273,4121076,0
2014-09-15,23.292,23.441,23.208,23.375,2241130,0
2014-09-16,23.347,23.514,23.309,23.411,2694903,0
2014-09-17,23.477,23.506,23.356,23.411,1883250,0
2014-09-18,23.523,23.681,23.468,23.653,1937704,0
2014-09-19,23.802,23.802,23.431,23.514,4323933,0
2014-09-22,23.459,23.551,23.375,23.506,2640686,0
2014-09-23,23.506,23.523,23.375,23.421,3536681,0
2014-09-24,23.431,23.69,23.404,23.579,2997165,0
2014-09-25,23.543,23.608,23.375,23.506,3767332,0
2014-09-26,23.523,23.719,23.421,23.644,1836641,0
2014-09-29,23.486,23.737,23.459,23.673,2487776,0
2014-09-30,23.644,23.681,23.431,23.477,2006156,0
2014-10-01,23.506,23.644,23.319,23.384,3243274,0
2014-10-02,23.375,23.617,23.347,23.543,2194607,0
2014-10-03,23.653,23.886,23.617,23.821,2288286,0
2014-10-06,23.895,23.942,23.663,23.775,2434290,0
2014-10-07,23.653,23.737,23.441,23.441,2795522,0
2014-10-08,23.441,23.821,23.411,23.821,2565961,0
2014-10-09,23.765,23.867,23.431,23.468,4006677,0
2014-10-10,23.449,23.728,23.217,23.217,5023104,0
2014-10-13,23.244,23.347,23.013,23.04,5129883,0
2014-10-14,23.152,23.227,22.985,23.078,3518544,0
2014-10-15,22.79,23.013,22.436,22.772,6583410,0
2014-10-16,22.502,22.892,22.446,22.688,6197045,0
2014-10-17,22.865,23.106,22.827,22.994,5721676,0
2014-10-20,22.911,23.152,22.865,23.096,2895647,0
2014-10-21,23.217,23.7,23.171,23.69,3006636,0
2014-10-22,23.653,23.877,23.533,23.533,2691080,0
2014-10-23,23.719,23.821,23.57,23.617,2445804,0
2014-10-24,23.588,24.053,23.561,24.025,4685952,0
2014-10-27,24.1,24.341,23.904,24.249,3719048,0
2014-10-28,24.294,24.416,24.09,24.396,2469761,0
2014-10-29,24.387,24.406,23.942,24.035,3106026,0
2014-10-30,23.942,24.219,23.858,24.137,2898419,0
2014-10-31,24.369,24.536,24.35,24.527,2642727,0
2014-11-03,24.527,24.61,24.369,24.601,2321238,0
2014-11-04,24.629,24.843,24.592,24.796,2393966,0
2014-11-05,24.888,24.972,24.731,24.963,2212236,0
2014-11-06,25.02,25.02,24.888,24.982,2265724,0
2014-11-07,24.972,25.065,24.88,24.945,2694811,0
2014-11-10,24.935,25.075,24.888,25,2258050,0
2014-11-11,25.056,25.056,24.814,24.843,2524206,0
2014-11-12,24.731,25.112,24.685,25.075,3948905,0
2014-11-13,25.139,25.26,25.075,25.242,3264840,0
2014-11-14,25.204,25.279,25.01,25.056,1887865,0
2014-11-17,25.056,25.075,24.908,25.056,1875330,0
2014-11-18,25.112,25.353,25.02,25.26,2540409,0
2014-11-19,25.158,25.195,24.953,25.177,2710894,0
2014-11-20,25.056,25.242,25.027,25.177,2196325,0
2014-11-21,25.372,25.427,25.204,25.4,2842260,0
2014-11-24,25.446,25.502,25.279,25.381,2209506,0
2014-11-25,25.39,25.437,25.158,25.279,2361643,0
2014-11-26,25.26,25.316,25.167,25.297,1541271,0
2014-11-28,25.4,25.558,25.289,25.297,1277621,0
2014-12-01,25.223,25.344,25.084,25.167,3577991,0
2014-12-02,25.149,25.381,25.149,25.316,3179011,0
2014-12-03,25.26,25.456,25.214,25.269,5301265,0
2014-12-04,25.289,25.39,25.187,25.279,3574378,0
2014-12-05,25.335,25.427,25.251,25.316,3110412,0
2014-12-08,25.353,25.52,25.289,25.335,5266630,0
2014-12-09,25.204,25.242,24.87,24.918,8835562,0
2014-12-10,24.935,25.084,24.796,24.852,7685076,0
2014-12-11,24.852,25.158,24.852,24.935,7935271,0
2014-12-12,24.796,24.935,24.508,24.508,3733438,0
2014-12-15,24.685,24.703,24.117,24.369,4399357,0
2014-12-16,24.146,24.249,23.625,23.913,9132030,0
2014-12-17,23.998,24.35,23.877,24.314,4224423,0
2014-12-18,24.554,24.852,24.396,24.852,4264164,0
2014-12-19,24.888,25.037,24.666,24.666,6001080,0
2014-12-22,24.741,24.925,24.648,24.833,2664574,0
2014-12-23,24.963,25.13,24.918,25.047,2440609,0
2014-12-24,25.13,25.13,25,25,1010616,0
2014-12-26,25.093,25.195,25,25.084,1155570,0
2014-12-29,25.056,25.316,24.972,25.187,1524409,0
2014-12-30,25.158,25.335,25.093,25.279,1658511,0
2014-12-31,25.316,25.39,25.047,25.065,2426545,0
2015-01-02,25.158,25.289,24.87,25.112,3068854,0
2015-01-05,24.945,24.99,24.731,24.833,3688649,0
2015-01-06,24.843,24.908,24.508,24.527,3918847,0
2015-01-07,24.777,25.037,24.685,25.037,3883545,0
2015-01-08,25.233,25.549,25.167,25.539,2959106,0
2015-01-09,25.539,25.539,24.953,25,5037966,0
2015-01-12,24.972,25.065,24.564,24.648,3037044,0
2015-01-13,24.861,25.121,24.564,24.61,3734054,0
2015-01-14,24.517,24.554,24.109,24.174,6621048,0
2015-01-15,24.192,24.471,24.192,24.396,5406753,0
2015-01-16,24.202,24.489,24.117,24.489,4502274,0
2015-01-20,24.656,24.721,24.276,24.443,2135694,0
2015-01-21,24.341,24.489,24.174,24.322,2974730,0
2015-01-22,24.508,24.843,24.304,24.786,2709745,0
2015-01-23,24.823,24.861,24.592,24.601,1767316,0
2015-01-26,24.583,24.972,24.471,24.953,3145257,0
2015-01-27,24.731,25,24.638,24.786,2530392,0
2015-01-28,25.158,25.4,24.619,24.638,5889891,0
2015-01-29,24.685,24.786,24.331,24.75,3515148,0
2015-01-30,24.489,24.61,24.09,24.1,5291410,0
2015-02-02,24.286,24.678,24.067,24.658,3900082,0
2015-02-03,24.64,25.079,24.563,24.897,4244793,0
2015-02-04,24.802,25.059,24.773,24.897,3477415,0
2015-02-05,24.954,25.184,24.754,25.164,3640231,0
2015-02-06,25.126,25.307,24.983,25.164,3955033,0
2015-02-09,25.012,25.231,24.935,25.126,2723288,0
2015-02-10,25.279,25.326,25.107,25.241,3142548,0
2015-02-11,25.231,25.517,25.222,25.441,2816115,0
2015-02-12,25.479,25.823,25.459,25.803,3726614,0
2015-02-13,25.775,25.898,25.651,25.86,3379165,0
2015-02-17,25.88,25.898,25.469,25.508,3518120,0
2015-02-18,25.479,25.546,25.259,25.517,3567299,0
2015-02-19,25.451,25.517,25.269,25.479,3006747,0
2015-02-20,25.384,25.459,24.983,25.384,5402955,0
2015-02-23,25.374,25.374,25.164,25.336,2750602,0
2015-02-24,25.307,25.469,25.25,25.393,1848661,0
2015-02-25,25.431,25.459,25.297,25.346,1828818,0
2015-02-26,25.289,25.526,25.164,25.498,3181005,0
2015-02-27,25.431,25.526,25.374,25.422,2676959,0
2015-03-02,25.403,25.88,25.297,25.841,3736828,0
2015-03-03,25.689,25.793,25.431,25.556,2950276,0
2015-03-04,25.469,25.489,25.135,25.202,2706124,0
2015-03-05,25.231,25.326,25.135,25.317,2314996,0
2015-03-06,25.155,25.422,24.964,25.05,4707568,0
2015-03-09,25.03,25.231,25.03,25.192,1823021,0
2015-03-10,25.059,25.097,24.763,24.783,3688919,0
2015-03-11,24.783,25.164,24.725,25.107,3088025,0
2015-03-12,25.279,25.718,25.212,25.718,3493723,0
2015-03-13,25.459,25.674,25.135,25.67,2598312,0
2015-03-16,25.374,25.746,25.326,25.736,3388472,0
2015-03-17,25.622,25.823,25.574,25.784,2942833,0
2015-03-18,25.67,26.337,25.603,26.242,6102039,0
2015-03-19,26.204,26.404,26.108,26.262,5108969,0
2015-03-20,26.28,26.424,26.262,26.376,5160231,0
2015-03-23,26.404,26.614,26.347,26.404,2941470,0
2015-03-24,26.128,26.414,25.946,26.052,4761557,0
2015-03-25,26.09,26.204,25.823,25.823,3358281,0
2015-03-26,25.689,25.89,25.574,25.689,3765972,0
2015-03-27,25.679,25.823,25.603,25.784,2407772,0
2015-03-30,25.87,26.214,25.87,26.108,2839679,0
2015-03-31,25.927,26.08,25.746,25.946,3312485,0
2015-04-01,25.841,25.89,25.651,25.718,5649691,0
2015-04-02,25.727,25.823,25.565,25.603,3470766,0
2015-04-06,25.412,25.851,25.364,25.756,5939236,0
2015-04-07,25.793,25.803,25.565,25.574,2421305,0
2015-04-08,25.556,25.746,25.489,25.574,5907052,0
2015-04-09,25.574,25.718,25.489,25.526,4286591,0
2015-04-10,25.565,25.718,25.526,25.66,3004580,0
2015-04-13,25.66,25.813,25.556,25.593,2578753,0
2015-04-14,25.517,25.67,25.451,25.517,3547187,0
2015-04-15,25.87,26.118,25.66,25.937,6082345,0
2015-04-16,25.898,26.013,25.718,25.927,2593441,0
2015-04-17,25.708,25.784,25.403,25.517,4167791,0
2015-04-20,25.698,25.898,25.593,25.841,2740744,0
2015-04-21,25.86,25.927,25.489,25.526,2723961,0
2015-04-22,25.517,25.546,25.222,25.479,4469544,0
2015-04-23,25.431,25.67,25.374,25.574,1994841,0
2015-04-24,25.556,25.651,25.431,25.622,1846605,0
2015-04-27,25.698,25.746,25.336,25.355,3251563,0
2015-04-28,25.289,25.574,25.259,25.508,2853703,0
2015-04-29,25.336,25.431,25.222,25.326,2676141,0
2015-04-30,25.469,25.613,25.346,25.431,4593512,0
2015-05-01,25.517,25.756,25.393,25.727,2677085,0
2015-05-04,25.746,25.908,25.67,25.89,4319273,0
2015-05-05,25.793,25.946,25.736,25.841,4098497,0
2015-05-06,25.87,25.898,25.441,25.593,4306517,0
2015-05-07,25.593,25.765,25.508,25.708,3830207,0
2015-05-08,25.898,25.994,25.813,25.89,2707381,0
2015-05-11,25.803,25.918,25.718,25.813,2760216,0
2015-05-12,25.679,25.765,25.565,25.727,3719122,0
2015-05-13,25.718,25.823,25.574,25.756,2285287,0
2015-05-14,25.89,26.137,25.756,26.128,3068002,0
2015-05-15,26.147,26.28,25.918,25.975,5403086,0
2015-05-18,25.994,26.042,25.87,25.994,3216571,0
2015-05-19,26.052,26.061,25.898,26.013,3029417,0
2015-05-20,26.147,26.185,25.956,26.061,3791808,0
2015-05-21,25.975,26.157,25.908,26.09,2529901,0
2015-05-22,26.08,26.232,26.003,26.023,2762733,0
2015-05-26,25.985,26.07,25.823,25.851,4702750,0
2015-05-27,25.965,26.042,25.832,26.013,1886864,0
2015-05-28,25.927,26.165,25.908,26.157,6384527,0
2015-05-29,26.108,26.165,25.956,26.08,11338169,0
2015-06-01,26.165,26.232,26.042,26.08,4886980,0
2015-06-02,25.985,26.252,25.985,26.118,4790542,0
2015-06-03,26.242,26.319,26.09,26.319,3144215,0
2015-06-04,26.175,26.262,25.965,26.013,5239170,0
2015-06-05,26.118,26.185,25.937,26.052,7300789,0
2015-06-08,26.003,26.108,25.813,25.832,6113781,0
2015-06-09,25.784,25.823,25.641,25.736,5443034,0
2015-06-10,25.86,26.319,25.803,26.299,5515935,0
2015-06-11,26.328,26.586,26.27,26.547,2526536,0
2015-06-12,26.49,26.538,26.347,26.49,2097995,0
2015-06-15,26.29,26.442,26.214,26.319,3533245,0
2015-06-16,26.28,26.509,26.214,26.432,2126929,0
2015-06-17,26.538,26.652,26.366,26.586,3997754,0
2015-06-18,26.7,27.101,26.662,27.063,3788196,0
2015-06-19,26.881,27.12,26.776,26.786,4654524,0
2015-06-22,27.043,27.13,26.948,27.072,3625392,0
2015-06-23,27.072,27.186,26.976,27.138,2895201,0
2015-06-24,27.13,27.158,26.862,26.938,2680964,0
2015-06-25,26.929,26.996,26.7,26.871,3927202,0
2015-06-26,26.967,27.11,26.91,27.015,3483764,0
2015-06-29,26.709,26.862,26.499,26.529,3523286,0
2015-06-30,26.796,26.853,26.49,26.547,3529662,0
2015-07-01,27.454,27.454,26.986,27.13,5298085,0
2015-07-02,27.186,27.272,26.871,26.938,3426736,0
2015-07-06,26.652,27.12,26.633,27.072,3666905,0
2015-07-07,27.11,27.664,26.948,27.616,5821719,0
2015-07-08,27.472,27.682,27.301,27.397,4431128,0
2015-07-09,27.73,27.787,27.52,27.692,5476089,0
2015-07-10,27.959,28.111,27.911,28.036,4018196,0
2015-07-13,28.265,28.922,28.169,28.36,3668268,0
2015-07-14,28.283,28.445,28.265,28.408,3264029,0
2015-07-15,28.37,28.684,28.283,28.627,4226597,0
2015-07-16,28.894,28.999,28.637,28.789,7416837,0
2015-07-17,28.808,29.934,28.751,29.838,10263645,0
2015-07-20,29.495,29.972,29.256,29.343,8537592,0
2015-07-21,29.361,29.466,28.98,29.114,5133919,0
2015-07-22,29.132,29.276,29.066,29.209,3595515,0
2015-07-23,29.209,29.314,29.066,29.151,2949543,0
2015-07-24,29.104,29.209,29.047,29.104,2732121,0
2015-07-27,28.904,29.142,28.837,29.066,2580954,0
2015-07-28,29.285,29.314,28.922,29.027,3046826,0
2015-07-29,29.037,29.181,28.779,28.989,4563476,0
2015-07-30,28.942,29.104,28.817,29.084,3341089,0
2015-07-31,29.266,29.285,29.066,29.094,2382193,0
2015-08-03,29.084,29.209,28.999,29.209,2082042,0
2015-08-04,28.942,29.276,28.942,29.132,3365095,0
2015-08-05,29.333,29.418,29.123,29.323,3210888,0
2015-08-06,29.333,29.409,28.989,29.084,3488977,0
2015-08-07,28.999,29.181,28.904,29.161,2716083,0
2015-08-10,29.361,29.543,29.323,29.476,2522459,0
2015-08-11,29.228,29.618,29.218,29.505,3441312,0
2015-08-12,29.228,29.456,28.999,29.428,2740404,0
2015-08-13,29.571,29.695,29.228,29.571,2779086,0
2015-08-14,29.571,29.715,29.456,29.6,2669957,0
2015-08-17,29.476,29.81,29.333,29.8,2071578,0
2015-08-18,29.743,29.781,29.59,29.753,2767136,0
2015-08-19,29.667,30.115,29.571,30,6118497,0
2015-08-20,29.762,29.829,29.448,29.456,3784002,0
2015-08-21,29.247,29.256,28.579,28.579,5799914,0
2015-08-24,27.405,28.188,25.975,27.415,8631529,0
2015-08-25,27.949,28.15,27.215,27.235,5954121,0
2015-08-26,27.902,28.226,27.472,28.15,6610997,0
2015-08-27,28.532,28.98,28.37,28.856,4986841,0
2015-08-28,28.751,28.808,28.512,28.665,3273262,0
2015-08-31,28.637,28.712,28.465,28.579,3063599,0
2015-09-01,27.969,28.198,27.778,27.892,3850675,0
2015-09-02,28.236,28.312,27.988,28.303,3800041,0
2015-09-03,28.274,28.703,28.274,28.455,3278295,0
2015-09-04,28.103,28.245,27.959,28.111,3639230,0
2015-09-08,28.541,28.732,28.265,28.684,4405444,0
2015-09-09,28.922,29.018,28.274,28.312,3324630,0
2015-09-10,28.293,28.732,28.245,28.598,3296484,0
2015-09-11,28.522,28.847,28.445,28.837,2827414,0
2015-09-14,28.875,28.999,28.722,28.789,3785365,0
2015-09-15,28.914,29.218,28.789,29.171,2813052,0
2015-09-16,29.276,29.657,29.151,29.552,4308789,0
2015-09-17,29.648,30.239,29.59,29.895,5935229,0
2015-09-18,29.39,29.743,28.875,29.209,13472226,0
2015-09-21,29.552,29.81,29.361,29.495,3845329,0
2015-09-22,29.009,29.371,29.009,29.247,3004580,0
2015-09-23,29.218,29.381,29.114,29.266,2455055,0
2015-09-24,29.066,29.247,28.922,29.199,3218167,0
2015-09-25,29.59,29.695,29.094,29.256,4320845,0
2015-09-28,29.056,29.276,28.789,28.884,4135575,0
2015-09-29,28.894,29.066,28.522,29.037,5352284,0
2015-09-30,29.314,29.351,29.104,29.228,4550845,0
2015-10-01,29.304,29.523,28.942,29.256,3783583,0
2015-10-02,28.894,29.628,28.703,29.628,4347996,0
2015-10-05,29.838,29.982,29.61,29.943,3894141,0
2015-10-06,29.857,30.239,29.772,29.886,3812412,0
2015-10-07,30.039,30.182,29.915,30.162,2500217,0
2015-10-08,30.048,30.678,30.048,30.649,2631378,0
2015-10-09,30.621,30.802,30.506,30.601,3445501,0
2015-10-12,30.601,30.878,30.534,30.783,2171669,0
2015-10-13,30.696,30.907,30.544,30.611,2238260,0
2015-10-14,30.573,30.649,30.048,30.105,2471510,0
2015-10-15,30.344,30.544,30.096,30.363,4350931,0
2015-10-16,30.649,31.174,30.516,31.021,4231318,0
2015-10-19,30.955,31.222,30.859,31.174,2629092,0
2015-10-20,31.212,31.46,31.212,31.422,2119121,0
2015-10-21,31.479,31.584,31.145,31.174,2979629,0
2015-10-22,31.336,31.565,31.307,31.527,2606534,0
2015-10-23,31.651,31.718,31.422,31.527,3034561,0
2015-10-26,31.546,31.766,31.527,31.689,2278935,0
2015-10-27,31.479,31.651,31.412,31.651,3207743,0
2015-10-28,31.661,32.07,31.536,32.051,2412910,0
2015-10-29,31.994,32.385,31.966,32.09,2623411,0
2015-10-30,32.07,32.118,31.584,31.603,4038847,0
2015-11-02,31.736,32.118,31.613,32.08,3989413,0
2015-11-03,32.003,32.023,31.708,31.841,3259622,0
2015-11-04,31.861,31.956,31.594,31.622,2602025,0
2015-11-05,31.632,31.756,30.745,30.888,7689609,0
2015-11-06,30.324,30.696,29.877,30.534,8064801,0
2015-11-09,30.516,30.573,29.895,30.02,5338212,0
2015-11-10,30.029,30.287,29.8,30,5778738,0
2015-11-11,30.077,30.277,29.934,30.124,2734218,0
2015-11-12,29.962,30.077,29.6,29.61,3302406,0
2015-11-13,29.562,29.648,29.189,29.304,3400004,0
2015-11-16,28.999,29.514,28.742,29.505,3454201,0
2015-11-17,29.505,29.667,29.323,29.333,3255126,0
2015-11-18,29.276,30,29.027,29.953,4627058,0
2015-11-19,29.934,30.077,29.772,29.953,2456310,0
2015-11-20,30.057,30.372,29.982,30.124,2929415,0
2015-11-23,30.172,30.439,30.096,30.296,2850371,0
2015-11-24,30.057,30.334,30.029,30.277,2496775,0
2015-11-25,30.249,30.354,29.79,29.857,2294555,0
2015-11-27,29.838,29.848,29.638,29.685,1685482,0
2015-11-30,29.685,29.772,29.371,29.4,5131193,0
2015-12-01,29.285,29.733,29.276,29.733,5149415,0
2015-12-02,29.638,29.733,29.381,29.409,3649028,0
2015-12-03,29.448,29.495,28.914,28.989,4387033,0
2015-12-04,29.027,29.895,29.027,29.781,4500736,0
2015-12-07,29.733,29.829,29.448,29.59,3127022,0
2015-12-08,29.438,29.648,29.351,29.533,2972867,0
2015-12-09,29.39,29.724,29.094,29.247,3703596,0
2015-12-10,29.247,29.562,29.084,29.276,3157214,0
2015-12-11,28.904,29.142,28.76,28.894,2775103,0
2015-12-14,28.942,29.438,28.884,29.351,3816891,0
2015-12-15,29.562,29.753,29.247,29.523,4451465,0
2015-12-16,29.772,30.334,29.618,30.306,4443079,0
2015-12-17,30.554,30.583,29.972,30.029,3896172,0
2015-12-18,29.895,29.934,29.409,29.409,5995635,0
2015-12-21,29.6,29.924,29.39,29.685,2648886,0
2015-12-22,29.877,30.487,29.724,30.363,3167110,0
2015-12-23,30.458,30.563,30.316,30.525,2513128,0
2015-12-24,30.421,30.706,30.316,30.525,911029,0
2015-12-28,30.411,30.506,30.249,30.487,1817976,0
2015-12-29,30.706,30.983,30.554,30.964,2833948,0
2015-12-30,30.859,31.069,30.83,30.83,1676080,0
2015-12-31,30.659,30.716,30.324,30.334,1531144,0
2016-01-04,29.953,29.962,29.351,29.685,3424549,0
2016-01-05,29.685,30.124,29.571,29.962,6335489,0
2016-01-06,29.6,29.81,29.438,29.628,4409572,0
2016-01-07,29.199,29.514,28.97,29.123,5129270,0
2016-01-08,29.256,29.294,28.655,28.694,4380097,0
2016-01-11,28.894,29.323,28.856,29.228,3689709,0
2016-01-12,29.428,29.495,28.751,29.314,3232716,0
2016-01-13,29.456,29.495,28.665,28.722,2929945,0
2016-01-14,28.817,29.189,28.712,28.827,4301169,0
2016-01-15,28.121,28.689,28.121,28.532,4375500,0
2016-01-19,28.455,28.589,28.111,28.427,4671821,0
2016-01-20,28.111,28.627,27.964,28.312,6135191,0
2016-01-21,28.398,28.617,28.103,28.188,4419877,0
2016-01-22,28.55,28.672,28.312,28.57,3183732,0
2016-01-25,28.56,28.617,28.103,28.141,3930314,0
2016-01-26,28.255,28.55,28.026,28.131,3983558,0
2016-01-27,29.247,29.323,28.541,28.98,6113533,0
2016-01-28,29.209,29.381,28.532,29.304,4612477,0
2016-01-29,29.523,29.915,29.4,29.81,7209936,0
2016-02-01,29.425,30.098,29.425,29.926,7111418,0
2016-02-02,29.818,30.102,29.651,29.936,5197439,0
2016-02-03,30.102,30.102,29.445,29.867,5971880,0
2016-02-04,29.837,30.112,29.72,30.102,5079907,0
2016-02-05,30.102,30.387,29.936,30.142,3831901,0
2016-02-08,29.837,30.304,29.798,30.171,5824458,0
2016-02-09,29.916,30.736,29.896,30.318,7640172,0
2016-02-10,30.466,30.908,30.338,30.348,4345541,0
2016-02-11,29.857,30.122,29.641,29.68,5300334,0
2016-02-12,30.053,30.878,30.004,30.809,6754877,0
2016-02-16,31.124,31.143,30.701,31.074,5392120,0
2016-02-17,31.418,31.634,31.202,31.477,4999643,0
2016-02-18,31.477,31.536,31.197,31.369,3237401,0
2016-02-19,31.182,31.492,31.173,31.33,3247216,0
2016-02-22,31.575,31.693,31.261,31.448,2980859,0
2016-02-23,31.448,31.536,31.232,31.349,2941979,0
2016-02-24,31.104,31.32,30.878,31.271,3708301,0
2016-02-25,31.398,31.644,31.31,31.585,3085392,0
2016-02-26,31.762,31.762,31.29,31.526,3175404,0
2016-02-29,31.448,31.644,31.31,31.34,3775955,0
2016-03-01,31.575,32.007,31.467,31.978,3320617,0
2016-03-02,31.958,32.429,31.84,32.331,3801100,0
2016-03-03,32.38,32.93,32.38,32.881,7617529,0
2016-03-04,32.842,32.92,32.469,32.586,3726943,0
2016-03-07,32.439,32.773,32.41,32.724,3870493,0
2016-03-08,32.606,32.694,32.341,32.429,3989313,0
2016-03-09,32.596,32.704,32.341,32.429,1999187,0
2016-03-10,32.547,32.665,32.022,32.243,4339036,0
2016-03-11,32.518,32.616,32.233,32.606,5862490,0
2016-03-14,32.596,32.596,32.321,32.439,3587887,0
2016-03-15,32.253,32.704,32.213,32.675,3211609,0
2016-03-16,32.645,33.45,32.508,33.401,4467464,0
2016-03-17,33.46,33.902,33.166,33.833,3881432,0
2016-03-18,33.941,34.04,33.765,33.981,6652054,0
2016-03-21,33.873,34.334,33.833,34.295,3302895,0
2016-03-22,34.206,34.501,34.148,34.403,3712883,0
2016-03-23,34.354,34.629,34.285,34.53,3769880,0
2016-03-24,34.334,34.432,33.941,34.177,2551341,0
2016-03-28,34.167,34.462,34.128,34.393,2137100,0
2016-03-29,34.403,34.54,34.236,34.383,3382232,0
2016-03-30,34.53,34.619,34.226,34.393,2368553,0
2016-03-31,34.422,34.56,34.285,34.501,2928866,0
2016-04-01,34.481,34.854,34.324,34.835,2682148,0
2016-04-04,34.825,34.894,34.472,34.53,2798318,0
2016-04-05,34.432,34.53,34.02,34.02,4149097,0
2016-04-06,34.03,34.148,33.892,34.138,3583352,0
2016-04-07,34.02,34.035,33.647,33.784,3428339,0
2016-04-08,33.892,33.99,33.725,33.804,3862057,0
2016-04-11,33.873,34.04,33.617,33.657,1972544,0
2016-04-12,33.745,34.138,33.612,34.079,3738493,0
2016-04-13,34.206,34.314,33.768,34.128,3753767,0
2016-04-14,33.509,33.519,32.621,32.96,7941937,0
2016-04-15,32.91,32.93,32.626,32.822,4241703,0
2016-04-18,32.763,33.107,32.694,33.107,3908940,0
2016-04-19,33.176,33.318,33.014,33.136,3445638,0
2016-04-20,33.156,33.254,32.675,32.832,2556565,0
2016-04-21,32.704,32.799,32.071,32.125,3534369,0
2016-04-22,32.135,32.449,32.135,32.351,2431316,0
2016-04-25,32.223,32.312,32.076,32.262,2352259,0
2016-04-26,32.312,32.356,32.027,32.154,3231402,0
2016-04-27,32.204,32.351,32.037,32.194,2100295,0
2016-04-28,31.948,32.194,31.821,31.948,2220243,0
2016-04-29,31.811,32.086,31.668,32.007,2380195,0
2016-05-02,32.037,32.577,32.037,32.469,2259062,0
2016-05-03,32.184,32.616,32.076,32.577,2864748,0
2016-05-04,32.4,32.498,32.115,32.233,3303182,0
2016-05-05,32.351,32.734,32.164,32.282,3549377,0
2016-05-06,32.145,32.459,31.816,32.361,3219997,0
2016-05-09,32.321,32.665,32.184,32.547,2061568,0
2016-05-10,32.675,32.999,32.557,32.989,2249248,0
2016-05-11,32.91,33.028,32.528,32.547,2515268,0
2016-05-12,32.694,32.979,32.586,32.95,2513311,0
2016-05-13,32.812,32.901,32.562,32.636,2383007,0
2016-05-16,32.606,32.685,32.4,32.439,4624046,0
2016-05-17,32.42,32.596,32.135,32.223,4847013,0
2016-05-18,32.086,32.086,31.403,31.791,11082491,0
2016-05-19,31.654,32.096,31.477,31.968,4779522,0
2016-05-20,32.135,32.488,32.056,32.38,3723312,0
2016-05-23,32.341,32.459,32.262,32.39,3077328,0
2016-05-24,32.596,33.195,32.474,32.881,2928029,0
2016-05-25,32.91,32.969,32.616,32.655,2700406,0
2016-05-26,32.616,32.734,32.567,32.645,3181173,0
2016-05-27,32.655,32.709,32.567,32.645,3714390,0
2016-05-31,32.734,32.842,32.518,32.694,6432371,0
2016-06-01,32.616,32.842,32.557,32.793,3134565,0
2016-06-02,32.341,32.685,32.135,32.567,2772347,0
2016-06-03,32.213,32.39,32.007,32.282,2919406,0
2016-06-06,32.262,32.439,32.115,32.174,1673121,0
2016-06-07,32.272,32.351,31.924,31.938,2863303,0
2016-06-08,31.86,32.262,31.811,32.223,2248675,0
2016-06-09,32.115,32.312,32.037,32.262,2198953,0
2016-06-10,32.056,32.321,31.968,32.066,3354145,0
2016-06-13,32.086,32.248,31.703,31.742,2715274,0
2016-06-14,31.722,31.796,31.448,31.506,2928352,0
2016-06-15,31.448,31.585,31.114,31.173,3386597,0
2016-06-16,31.006,31.379,30.809,31.359,2055329,0
2016-06-17,31.232,31.349,31.094,31.232,2653234,0
2016-06-20,31.477,31.678,31.241,31.271,2536198,0
2016-06-21,31.398,31.556,31.261,31.457,2048524,0
2016-06-22,31.379,31.649,31.379,31.448,1855065,0
2016-06-23,31.752,31.899,31.565,31.899,1939295,0
2016-06-24,30.878,31.438,30.711,31.104,5776422,0
2016-06-27,30.77,31.025,30.574,30.79,4189368,0
2016-06-28,30.927,31.389,30.76,31.389,2478646,0
2016-06-29,31.575,32.091,31.575,32.037,3638806,0
2016-06-30,32.086,32.891,32.007,32.891,3608997,0
2016-07-01,32.871,32.891,32.547,32.636,2408606,0
2016-07-05,32.37,32.586,32.282,32.429,2009902,0
2016-07-06,32.37,32.532,32.26,32.508,2236680,0
2016-07-07,32.508,32.753,32.469,32.537,3599384,0
2016-07-08,32.832,33.126,32.498,33.077,3190187,0
2016-07-11,33.117,33.244,32.901,32.901,2361201,0
2016-07-12,32.969,33.126,32.626,32.655,3289334,0
2016-07-13,32.675,32.95,32.567,32.665,3013142,0
2016-07-14,33.028,33.244,32.645,32.852,4198699,0
2016-07-15,32.95,32.95,32.459,32.498,2338298,0
2016-07-18,32.4,32.488,32.204,32.243,2381071,0
2016-07-19,32.154,32.282,32.046,32.272,1924614,0
2016-07-20,32.292,32.439,32.204,32.204,1819662,0
2016-07-21,32.076,32.272,31.983,32.056,2685673,0
2016-07-22,32.145,32.478,32.135,32.469,1531588,0
2016-07-25,32.469,32.488,32.292,32.341,1865186,0
2016-07-26,32.341,32.459,31.968,32.046,2090955,0
2016-07-27,32.017,32.164,31.978,32.027,2377148,0
2016-07-28,31.988,32.164,31.948,32.046,2157226,0
2016-07-29,32.007,32.145,31.88,31.919,3234634,0
2016-08-01,31.919,32.017,31.85,31.909,2478200,0
2016-08-02,31.87,32.046,31.752,31.958,2945367,0
2016-08-03,32.056,32.488,31.958,32.41,4381553,0
2016-08-04,32.478,33.068,32.361,32.901,4220990,0
2016-08-05,33.136,33.5,33.048,33.5,2735926,0
2016-08-08,33.5,33.598,33.352,33.519,2041108,0
2016-08-09,33.352,33.666,33.264,33.48,2277409,0
2016-08-10,33.352,33.549,33.333,33.392,1854026,0
2016-08-11,33.48,33.568,33.323,33.47,1720896,0
2016-08-12,33.441,33.529,33.342,33.352,1215809,0
2016-08-15,33.352,33.45,33.225,33.244,1770439,0
2016-08-16,33.244,33.333,32.96,32.989,1871086,0
2016-08-17,32.459,32.891,32.4,32.567,3300405,0
2016-08-18,32.498,32.665,32.39,32.616,2320353,0
2016-08-19,32.498,32.518,32.272,32.321,2228685,0
2016-08-22,32.223,32.292,31.919,32.174,2088989,0
2016-08-23,32.056,32.105,31.644,31.742,3951517,0
2016-08-24,31.664,31.791,31.546,31.605,1811193,0
2016-08-25,31.614,31.919,31.477,31.742,2148793,0
2016-08-26,31.801,32.007,31.531,31.654,2067451,0
2016-08-29,31.693,31.958,31.693,31.948,1511747,0
2016-08-30,31.988,32.046,31.86,32.027,1464699,0
2016-08-31,32.027,32.184,31.772,31.968,2450903,0
2016-09-01,31.988,32.125,31.732,31.929,2341923,0
2016-09-02,32.007,32.14,31.722,31.88,2376752,0
2016-09-06,31.958,31.958,31.526,31.762,2566013,0
2016-09-07,31.772,31.791,31.457,31.732,2862226,0
2016-09-08,31.614,31.683,31.408,31.418,2046690,0
2016-09-09,31.143,31.153,30.672,30.672,3437789,0
2016-09-12,30.485,31.04,30.456,30.927,4321384,0
2016-09-13,30.603,30.721,30.417,30.485,4219858,0
2016-09-14,30.534,30.584,30.117,30.21,4055222,0
2016-09-15,30.142,30.711,29.985,30.525,4571035,0
2016-09-16,30.495,30.868,30.358,30.564,6728666,0
2016-09-19,30.574,30.682,30.279,30.534,2921007,0
2016-09-20,30.731,30.79,30.451,30.456,2050619,0
2016-09-21,30.544,30.642,30.318,30.623,3167501,0
2016-09-22,30.682,30.8,30.633,30.701,3145337,0
2016-09-23,30.544,30.701,30.532,30.584,3091587,0
2016-09-26,30.426,30.765,30.407,30.652,3062417,0
2016-09-27,30.662,30.957,30.564,30.858,3640772,0
2016-09-28,30.888,30.976,30.711,30.957,1796096,0
2016-09-29,30.908,30.986,30.561,30.682,2504804,0
2016-09-30,30.839,31.055,30.746,30.927,2842304,0
2016-10-03,30.78,30.849,30.397,30.574,2670311,0
2016-10-04,30.574,30.574,30.176,30.318,2804229,0
2016-10-05,30.466,30.75,30.466,30.662,3030488,0
2016-10-06,30.682,30.692,30.068,30.466,3984327,0
2016-10-07,30.466,31.07,30.446,30.868,3770711,0
2016-10-10,31.055,31.055,30.819,30.839,1766587,0
2016-10-11,30.75,30.908,30.456,30.554,2740293,0
2016-10-12,30.554,31.124,30.534,31.094,2467758,0
2016-10-13,31.634,32.007,31.595,31.889,4897925,0
2016-10-14,32.321,32.429,32.027,32.135,4031237,0
2016-10-17,32.115,32.154,31.781,31.87,2757177,0
2016-10-18,32.145,32.174,31.398,31.497,3812548,0
2016-10-19,31.526,31.664,31.394,31.654,3218729,0
2016-10-20,31.565,31.722,31.389,31.428,3157710,0
2016-10-21,31.173,31.379,31.104,31.3,3194891,0
2016-10-24,31.467,31.565,31.266,31.379,1975833,0
2016-10-25,31.34,31.379,31.182,31.29,1910896,0
2016-10-26,31.251,31.536,31.182,31.398,1438889,0
2016-10-27,31.448,31.516,31.074,31.074,1854808,0
2016-10-28,31.114,31.251,30.652,30.888,2558591,0
2016-10-31,31.006,31.025,30.804,30.937,2507456,0
2016-11-01,31.153,31.153,30.564,30.701,2294219,0
2016-11-02,30.623,30.77,30.495,30.554,2066129,0
2016-11-03,30.672,30.957,30.613,30.78,2697691,0
2016-11-04,30.78,30.795,30.426,30.544,3038722,0
2016-11-07,30.898,30.927,30.652,30.878,2091558,0
2016-11-08,30.868,31.467,30.75,31.398,2642344,0
2016-11-09,31.32,31.614,31.04,31.497,3816760,0
2016-11-10,31.624,32.429,31.546,32.4,4286131,0
2016-11-11,32.312,32.665,32.26,32.606,3086619,0
2016-11-14,32.685,32.96,32.528,32.793,3429641,0
2016-11-15,32.763,32.896,32.636,32.734,3187847,0
2016-11-16,32.547,32.665,31.821,31.968,5233817,0
2016-11-17,32.056,32.434,31.948,32.331,3452965,0
2016-11-18,32.321,32.626,32.272,32.341,2830559,0
2016-11-21,32.341,32.488,32.169,32.341,1823900,0
2016-11-22,32.429,32.802,32.331,32.655,3041742,0
2016-11-23,32.655,32.842,32.586,32.793,1969838,0
2016-11-25,32.802,32.881,32.734,32.842,715807,0
2016-11-28,32.665,32.92,32.665,32.812,2156753,0
2016-11-29,32.852,32.979,32.685,32.969,2484861,0
2016-11-30,32.989,33.087,32.665,32.694,5363130,0
2016-12-01,32.675,33.077,32.675,33.018,2536874,0
2016-12-02,33.018,33.087,32.822,32.93,1792605,0
2016-12-05,33.068,33.087,32.675,32.714,3095021,0
2016-12-06,32.734,32.979,32.724,32.832,7214244,0
2016-12-07,32.93,33.279,32.812,33.244,3843679,0
2016-12-08,33.293,33.578,33.136,33.431,2523357,0
2016-12-09,33.47,33.657,33.244,33.647,2883128,0
2016-12-12,33.666,34.04,33.608,33.902,3603566,0
2016-12-13,33.981,33.981,33.735,33.784,2449560,0
2016-12-14,33.784,34.727,33.745,34.452,8750764,0
2016-12-15,34.55,35.012,34.47,34.825,4530060,0
2016-12-16,34.913,35.198,34.825,35.07,7630447,0
2016-12-19,35.159,35.208,35.012,35.041,3278473,0
2016-12-20,35.09,35.208,35.031,35.09,1998606,0
2016-12-21,35.07,35.291,35.021,35.08,1932822,0
2016-12-22,35.061,35.169,34.913,34.972,2915739,0
2016-12-23,35.002,35.07,34.815,34.953,2739751,0
2016-12-27,34.972,35.129,34.864,35.08,1263102,0
2016-12-28,35.031,35.159,34.805,34.825,1369121,0
2016-12-29,34.854,34.953,34.683,34.864,1342517,0
2016-12-30,34.953,34.972,34.756,34.854,1590358,0
2017-01-03,35.09,35.129,34.589,34.884,3049145,0
2017-01-04,34.982,35.296,34.982,35.198,2969513,0
2017-01-05,35.277,35.296,34.899,35.188,2392331,0
2017-01-06,35.149,35.522,35.115,35.375,2186756,0
2017-01-09,35.326,35.326,35.07,35.07,1911137,0
2017-01-10,35.326,35.836,35.159,35.66,3709146,0
2017-01-11,35.571,35.925,35.561,35.807,3475217,0
2017-01-12,35.64,35.64,35.306,35.542,2432275,0
2017-01-13,35.66,35.836,35.565,35.591,1230539,0
2017-01-17,35.444,35.62,35.198,35.326,2411683,0
2017-01-18,35.463,35.768,35.296,35.689,2152577,0
2017-01-19,35.748,35.797,35.532,35.718,2352899,0
2017-01-20,35.728,35.984,35.709,35.876,2275113,0
2017-01-23,35.856,35.856,35.512,35.777,3067098,0
2017-01-24,35.856,35.993,35.615,35.944,3000077,0
2017-01-25,36.101,37.221,36.003,37.083,5265525,0
2017-01-26,37.181,37.358,37.044,37.348,2824332,0
2017-01-27,37.358,37.476,37.181,37.309,2180538,0
2017-01-30,37.28,37.28,36.73,36.808,3282799,0
2017-01-31,36.818,36.887,36.543,36.759,3416985,0
2017-02-01,36.84,37.25,36.74,36.94,3494555,0
2017-02-02,36.89,37.25,36.78,37.09,3522608,0
2017-02-03,37.41,37.49,36.985,37.13,4121430,0
2017-02-06,36.96,37.18,36.93,37.01,2124869,0
2017-02-07,37.1,37.1556,36.78,37.04,2643412,0
2017-02-08,37.01,37.1,36.84,36.97,2070423,0
2017-02-09,37,37.36,36.88,37.32,2149441,0
2017-02-10,37.22,37.72,37.22,37.66,2575320,0
2017-02-13,37.72,37.75,37.45,37.6,2515339,0
2017-02-14,37.6,37.61,37.29,37.45,2320373,0
2017-02-15,37.75,38.435,37.75,38.39,4086933,0
2017-02-16,38.41,38.61,38.2701,38.61,2475778,0
2017-02-17,38.53,38.6,38.36,38.57,1976978,0
2017-02-21,38.63,38.97,38.59,38.93,2315842,0
2017-02-22,38.74,38.85,38.54,38.84,2127603,0
2017-02-23,38.81,39.21,38.74,39.09,3470813,0
2017-02-24,38.9,39.1976,38.82,39.05,1976252,0
2017-02-27,39.11,39.21,38.77,38.9,1663410,0
2017-02-28,38.79,39.26,38.76,39.18,4195047,0
2017-03-01,39.69,39.91,39.52,39.87,4113835,0
2017-03-02,39.83,39.94,39.625,39.68,2345125,0
2017-03-03,39.59,39.84,39.53,39.83,1858994,0
2017-03-06,39.6,39.73,39.4,39.41,2079717,0
2017-03-07,39.45,39.57,39.27,39.32,2215247,0
2017-03-08,39.44,39.46,39.24,39.31,2478969,0
2017-03-09,39.4,39.4,39.24,39.35,2696595,0
2017-03-10,39.54,39.57,39.34,39.54,3515917,0
2017-03-13,39.52,39.69,39.46,39.68,2786232,0
2017-03-14,39.6,39.88,39.5308,39.76,2135136,0
2017-03-15,39.86,40.205,39.77,40.16,2558298,0
2017-03-16,40.12,40.32,39.995,40.03,2148086,0
2017-03-17,40.08,40.47,39.995,40.31,3869835,0
2017-03-20,40.61,40.72,39.9733,40.22,6642605,0
2017-03-21,40.74,40.74,39.91,40.02,5256125,0
2017-03-22,40.14,40.26,39.66,39.8,2823060,0
2017-03-23,39.75,40.04,39.56,39.57,3769723,0
2017-03-24,39.63,39.86,39.35,39.53,2557911,0
2017-03-27,39.12,39.54,39.06,39.48,2048689,0
2017-03-28,39.39,39.91,39.34,39.85,4828474,0
2017-03-29,39.73,39.73,39.29,39.38,2758805,0
2017-03-30,39.35,39.579,39.29,39.48,2369792,0
2017-03-31,39.38,39.38,38.93,39.18,3413206,0
2017-04-03,39.24,39.37,38.93,39.28,3749537,0
2017-04-04,39.3,39.345,39.04,39.26,2876739,0
2017-04-05,39.45,39.57,39.21,39.25,2324861,0
2017-04-06,39.28,39.455,39,39.25,5279465,0
2017-04-07,39.1,39.45,39.06,39.29,3375697,0
2017-04-10,39.56,39.68,39.48,39.61,2023573,0
2017-04-11,39.46,39.52,39.225,39.51,2513507,0
2017-04-12,39.32,39.36,38.93,39.28,2459705,0
2017-04-13,39.29,39.51,39.11,39.29,2706268,0
2017-04-17,39.4,39.59,39.2,39.56,2713859,0
2017-04-18,39.2,39.6,38.61,39.01,7093916,0
2017-04-19,39.13,39.29,38.8,38.87,3923553,0
2017-04-20,38.93,39.52,38.85,39.41,2996476,0
2017-04-21,39.4,39.46,39.16,39.38,2289843,0
2017-04-24,39.93,39.98,39.48,39.71,1653564,0
2017-04-25,39.82,39.96,39.8,39.92,1961930,0
2017-04-26,39.87,40.22,39.83,39.98,1664637,0
2017-04-27,40.07,40.24,39.9,40.1,1991916,0
2017-04-28,40.11,40.11,39.69,39.72,1574224,0
2017-05-01,39.83,39.895,39.585,39.77,1840826,0
2017-05-02,39.81,39.865,39.29,39.41,2620654,0
2017-05-03,39.41,40.13,39.37,40.05,3249997,0
2017-05-04,40.18,40.38,39.93,40.37,2969915,0
2017-05-05,40.41,40.76,40.32,40.74,3556754,0
2017-05-08,40.75,40.9399,40.49,40.58,2532120,0
2017-05-09,40.52,40.72,40.23,40.32,2667329,0
2017-05-10,40.21,40.58,40.15,40.53,2246045,0
2017-05-11,40.35,40.37,39.99,40.23,2190128,0
2017-05-12,40.1,40.295,39.91,39.98,1988947,0
2017-05-15,40.15,40.33,40.04,40.22,2051830,0
2017-05-16,40.25,40.32,40.06,40.12,2756624,0
2017-05-17,39.75,41.2,38.75,41.16,4288994,0
2017-05-18,41.39,41.65,41.25,41.57,4466129,0
2017-05-19,41.61,41.74,41.045,41.1,4780466,0
2017-05-22,41.26,41.785,41.26,41.52,2875088,0
2017-05-23,41.54,41.65,41.37,41.55,3944243,0
2017-05-24,41.57,41.85,41.53,41.82,2230318,0
2017-05-25,41.93,42.35,41.84,42.27,1906076,0
2017-05-26,42.32,42.435,42.15,42.3,2430894,0
2017-05-30,42.14,42.33,42.1,42.22,1496492,0
2017-05-31,42.26,42.46,42.171,42.43,4755096,0
2017-06-01,42.49,42.76,42.32,42.76,2359849,0
2017-06-02,42.79,43.14,42.69,43.08,2515536,0
2017-06-05,43.04,43.22,42.89,43.06,1911843,0
2017-06-06,42.91,43.26,42.85,42.96,2488613,0
2017-06-07,43.21,43.23,42.93,42.95,2042219,0
2017-06-08,43.04,43.13,42.8,43.06,3603827,0
2017-06-09,43.12,43.52,43.02,43.48,2433231,0
2017-06-12,43.44,43.7,43.14,43.68,2727594,0
2017-06-13,43.65,43.82,43.54,43.61,2687377,0
2017-06-14,43.53,44.52,43.47,44.41,3245648,0
2017-06-15,44.38,44.74,44.28,44.74,2360409,0
2017-06-16,44.76,44.88,44.53,44.83,3083921,0
2017-06-19,45.03,45.03,44.41,44.7,4931657,0
2017-06-20,44.72,44.82,44.37,44.41,1915054,0
2017-06-21,44.56,44.56,44.36,44.47,2748513,0
2017-06-22,44.27,44.41,43.99,44.09,2472204,0
2017-06-23,44.15,44.48,43.94,44.39,14861468,0
2017-06-26,44.46,44.67,44.31,44.56,2348501,0
2017-06-27,44.53,44.71,44.4,44.63,2587936,0
2017-06-28,44.83,44.86,44.45,44.53,2294948,0
2017-06-29,44.7,44.74,43.985,44.15,2081378,0
2017-06-30,44.35,44.51,44.065,44.09,2448989,0
2017-07-03,44.21,44.81,44.21,44.31,1208184,0
2017-07-05,44.43,44.8,44.16,44.76,2891156,0
2017-07-06,44.75,44.85,44.38,44.43,4703329,0
2017-07-07,44.47,45.165,44.43,44.99,2140358,0
2017-07-10,44.76,45.11,44.76,45,3246035,0
2017-07-11,45.03,45.11,44.5499,44.58,2248945,0
2017-07-12,44.67,44.95,44.5,44.86,2784180,0
2017-07-13,46.33,46.33,44.87,45.2,4589801,0
2017-07-14,45.08,45.63,44.9999,45.58,2982214,0
2017-07-17,45.58,45.58,45.17,45.45,5069748,0
2017-07-18,45.25,45.94,45.24,45.34,4987589,0
2017-07-19,45.48,45.67,45.28,45.67,2349165,0
2017-07-20,45.67,46.53,45.56,46.48,3097412,0
2017-07-21,46.38,46.46,46.21,46.36,2876792,0
2017-07-24,46.42,46.88,46.36,46.78,1908239,0
2017-07-25,47.12,47.18,46.68,46.91,1765684,0
2017-07-26,46.97,47,46.385,46.51,2226566,0
2017-07-27,46.5,46.56,46.08,46.28,2915726,0
2017-07-28,46.33,47.28,46.33,47.22,3113015,0
2017-07-31,47.3,47.3799,47.04,47.13,2743973,0
2017-08-01,47.26,47.28,47.015,47.26,2130304,0
2017-08-02,47.32,47.52,47.13,47.22,2492041,0
2017-08-03,47.23,47.6766,47.085,47.61,3017238,0
2017-08-04,47.75,47.75,47.52,47.71,1817557,0
2017-08-07,47.73,47.74,47.53,47.67,1965098,0
2017-08-08,47.58,47.77,47.5,47.64,2375240,0
2017-08-09,47.61,48.04,47.585,48.04,2786170,0
2017-08-10,47.83,47.94,47.545,47.71,2485540,0
2017-08-11,47.7,47.94,47.17,47.23,2943218,0
2017-08-14,47.51,47.81,47.4,47.77,1480998,0
2017-08-15,47.79,47.86,47.48,47.59,2158060,0
2017-08-16,47.95,48.95,47.65,48.71,3892326,0
2017-08-17,48.76,48.98,48.44,48.51,3850019,0
2017-08-18,48.43,48.895,48.3,48.63,3466061,0
2017-08-21,48.63,48.765,48.1,48.69,2504289,0
2017-08-22,48.71,48.98,48.59,48.89,2500973,0
2017-08-23,48.73,49.01,48.73,48.83,1612878,0
2017-08-24,48.94,48.94,48.24,48.26,2618883,0
2017-08-25,48.43,48.74,48.38,48.4,2406476,0
2017-08-28,47.45,47.7536,46.98,47.31,6049895,0
2017-08-29,47.15,47.64,47.14,47.63,3207604,0
2017-08-30,47.6,47.775,46.4,46.57,5079286,0
2017-08-31,46.52,46.8,46.38,46.48,4557229,0
2017-09-01,46.52,46.683,45.64,45.66,6624814,0
2017-09-05,45.28,45.28,43.98,44.11,7658888,0
2017-09-06,44.2,45.535,44.12,44.94,5857952,0
2017-09-07,44.92,44.92,43.59,43.73,5818044,0
2017-09-08,43.6,45.505,43.6,45.41,7058858,0
2017-09-11,46.49,47.55,46.24,46.42,7352395,0
2017-09-12,46.3,46.62,45.96,46.58,4303500,0
2017-09-13,46.23,46.37,45.74,46.14,3098589,0
2017-09-14,46.09,46.09,45.43,46.07,3167825,0
2017-09-15,46.07,46.45,45.96,46.02,3631638,0
2017-09-18,46.17,46.33,45.9,46.31,3153069,0
2017-09-19,47.14,48.3,47.14,47.63,6611399,0
2017-09-20,47.67,48.01,47.5,47.7,5027159,0
2017-09-21,47.64,48.13,47.58,47.68,3791695,0
2017-09-22,47.61,48.02,47.42,47.98,2795385,0
2017-09-25,47.93,48.06,47.61,48,4710047,0
2017-09-26,47.91,48.29,47.8,47.85,2941636,0
2017-09-27,48.13,48.2999,47.61,47.71,2794843,0
2017-09-28,47.69,48.08,47.57,48.06,4015715,0
2017-09-29,47.96,48.44,47.855,48.42,1974645,0
2017-10-02,48.39,49.19,48.36,49.03,3457406,0
2017-10-03,48.92,49.1,48.79,49.07,2542803,0
2017-10-04,49.01,49.3,48.94,49.17,3551426,0
2017-10-05,49.21,49.26,48.99,49.05,2757466,0
2017-10-06,49.1,49.41,48.94,49.28,1815892,0
2017-10-09,49.19,49.75,49.165,49.45,2292195,0
2017-10-10,49.44,49.63,49.16,49.37,2198168,0
2017-10-11,49.29,49.36,48.96,49.25,2336488,0
2017-10-12,49.32,49.41,48.7,48.75,3063663,0
2017-10-13,48.84,49.16,48.635,48.67,3216581,0
2017-10-16,48.67,49.12,48.67,48.98,3142701,0
2017-10-17,49,49.4699,48.08,48.55,5515290,0
2017-10-18,48.86,48.98,47.89,48.09,4104074,0
2017-10-19,48.04,48.7,47.92,48.69,2502737,0
2017-10-20,48.94,49.02,48.52,48.91,3089680,0
2017-10-23,48.98,49.06,48.755,48.9,3002881,0
2017-10-24,48.99,49.28,48.84,49.03,3210189,0
2017-10-25,48.9,49.01,48.56,48.61,2827889,0
2017-10-26,48.87,49.25,48.67,49.15,2883147,0
2017-10-27,48.95,49.12,48.66,48.9,2683153,0
2017-10-30,48.79,49.11,48.655,48.66,2385075,0
2017-10-31,48.7,48.93,48.59,48.65,2689957,0
2017-11-01,48.85,48.93,48.69,48.8,1873492,0
2017-11-02,48.88,50.14,48.84,49.31,3538325,0
2017-11-03,49.18,50.27,49.15,50.15,3884802,0
2017-11-06,49.81,50.4,49.74,50.21,3272613,0
2017-11-07,50.31,50.81,50.31,50.49,1830999,0
2017-11-08,50.4,50.72,50.28,50.55,1778767,0
2017-11-09,50.39,50.73,50.14,50.64,1939280,0
2017-11-10,50.48,50.86,50.18,50.75,1292349,0
