Date,Open,High,Low,Close,Volume,OpenInt
1985-07-01,1.6548,1.7017,1.6548,1.6644,190821,0
1985-07-02,1.6644,1.6644,1.6363,1.6453,361107,0
1985-07-03,1.6548,1.6919,1.6548,1.6919,2042562,0
1985-07-05,1.6919,1.6919,1.6829,1.6829,124934,0
1985-07-08,1.6829,1.6919,1.6644,1.6919,169430,0
1985-07-09,1.6919,1.6919,1.6453,1.6644,279815,0
1985-07-10,1.6644,1.6644,1.608,1.6363,1402495,0
1985-07-11,1.6363,1.6919,1.6363,1.6644,1104711,0
1985-07-12,1.6644,1.6919,1.6548,1.6644,1713972,0
1985-07-15,1.6644,1.7201,1.6644,1.7201,836876,0
1985-07-16,1.7201,1.767,1.7017,1.767,505719,0
1985-07-17,1.7858,1.8512,1.7858,1.8326,1437579,0
1985-07-18,1.8326,1.8512,1.7948,1.8138,651190,0
1985-07-19,1.8138,1.8512,1.8138,1.8229,1184291,0
1985-07-22,1.8229,1.8229,1.7948,1.8229,480903,0
1985-07-23,1.8229,1.8229,1.7858,1.8138,243874,0
1985-07-24,1.8138,1.8138,1.7575,1.767,314043,0
1985-07-25,1.767,1.767,1.7484,1.7484,124934,0
1985-07-26,1.7484,1.7575,1.7201,1.7298,566475,0
1985-07-29,1.7298,1.7298,1.6644,1.6919,169430,0
1985-07-30,1.6829,1.6829,1.5987,1.6171,322602,0
1985-07-31,1.6171,1.6453,1.608,1.6171,269547,0
1985-08-01,1.6171,1.6453,1.608,1.6363,232751,0
1985-08-02,1.6363,1.6363,1.608,1.608,335435,0
1985-08-05,1.5987,1.5987,1.5333,1.552,223339,0
1985-08-06,1.552,1.552,1.4491,1.5146,694829,0
1985-08-07,1.5146,1.5146,1.5052,1.5146,166006,0
1985-08-08,1.5146,1.5146,1.4119,1.4679,1486356,0
1985-08-09,1.4772,1.5146,1.4772,1.5146,617818,0
1985-08-12,1.5146,1.5333,1.4866,1.4866,61609,0
1985-08-13,1.4866,1.4866,1.4772,1.4772,360250,0
1985-08-14,1.4772,1.4772,1.4679,1.4679,120652,0
1985-08-15,1.4679,1.4866,1.4491,1.4772,36795,0
1985-08-16,1.4772,1.4866,1.4398,1.4398,73590,0
1985-08-19,1.4398,1.4679,1.4119,1.4119,357680,0
1985-08-20,1.4119,1.4398,1.4119,1.4119,974646,0
1985-08-21,1.4119,1.4304,1.4025,1.4119,549361,0
1985-08-22,1.4119,1.4491,1.4119,1.4304,139480,0
1985-08-23,1.4304,1.4398,1.4119,1.4398,87282,0
1985-08-26,1.4398,1.4491,1.4119,1.4119,74446,0
1985-08-27,1.4119,1.4304,1.4119,1.4304,139480,0
1985-08-28,1.4304,1.4304,1.3835,1.3835,276394,0
1985-08-29,1.3835,1.4025,1.3835,1.3928,825752,0
1985-08-30,1.4119,1.4491,1.4119,1.4491,409882,0
1985-09-03,1.4491,1.4772,1.4119,1.4398,159160,0
1985-09-04,1.4398,1.4679,1.4304,1.4491,170284,0
1985-09-05,1.4491,1.4491,1.3835,1.4119,136055,0
1985-09-06,1.4025,1.4025,1.3649,1.4025,169430,0
1985-09-09,1.3928,1.3928,1.3555,1.3835,84715,0
1985-09-10,1.3835,1.3928,1.3555,1.3744,83001,0
1985-09-11,1.3555,1.3555,1.3088,1.3088,207080,0
1985-09-12,1.3088,1.3088,1.2434,1.2434,214784,0
1985-09-13,1.2434,1.2527,1.206,1.2153,376510,0
1985-09-16,1.206,1.206,1.1126,1.1686,313188,0
1985-09-17,1.1686,1.2153,1.1406,1.2153,183976,0
1985-09-18,1.2153,1.2622,1.206,1.2153,474059,0
1985-09-19,1.2153,1.2622,1.2153,1.2527,270401,0
1985-09-20,1.2527,1.2901,1.2434,1.2434,276394,0
1985-09-23,1.2434,1.2901,1.2434,1.2622,326021,0
1985-09-24,1.2622,1.2622,1.2434,1.2527,78725,0
1985-09-25,1.2527,1.2527,1.225,1.225,46207,0
1985-09-26,1.225,1.2434,1.225,1.2434,162582,0
1985-09-30,1.2434,1.2527,1.2153,1.2527,171996,0
1985-10-01,1.225,1.2527,1.225,1.2434,313188,0
1985-10-02,1.2527,1.2901,1.2527,1.2806,345705,0
1985-10-03,1.2806,1.3088,1.2622,1.2622,148036,0
1985-10-04,1.2622,1.2901,1.2622,1.2901,883086,0
1985-10-07,1.2806,1.2806,1.2622,1.2806,62466,0
1985-10-08,1.2806,1.2806,1.2527,1.2622,51342,0
1985-10-09,1.2622,1.2806,1.2527,1.2622,130069,0
1985-10-10,1.2622,1.2622,1.2153,1.2153,1720817,0
1985-10-11,1.2153,1.225,1.1781,1.1872,112099,0
1985-10-14,1.1872,1.206,1.1499,1.1781,377365,0
1985-10-15,1.1781,1.1872,1.1406,1.1499,186543,0
1985-10-16,1.1499,1.206,1.1311,1.1406,172852,0
1985-10-17,1.1406,1.1406,1.0657,1.0657,1258739,0
1985-10-18,1.0657,1.0938,1.0472,1.0751,774410,0
1985-10-21,1.0751,1.0938,1.0657,1.0938,673438,0
1985-10-22,1.0938,1.1126,1.0657,1.0751,3871195,0
1985-10-23,1.0938,1.1406,1.0938,1.1311,1298955,0
1985-10-24,1.1311,1.1311,1.1126,1.1311,422718,0
1985-10-25,1.1311,1.1406,1.1126,1.1126,206223,0
1985-10-28,1.1126,1.1406,1.1126,1.1311,163440,0
1985-10-29,1.1311,1.1406,1.1311,1.1406,261844,0
1985-10-30,1.1406,1.1499,1.1311,1.1311,265268,0
1985-10-31,1.1311,1.1406,1.1031,1.1126,160872,0
1985-11-01,1.1126,1.1126,1.0938,1.1031,93271,0
1985-11-04,1.1031,1.1311,1.1031,1.1126,676004,0
1985-11-05,1.1126,1.1311,1.1031,1.1126,344849,0
1985-11-06,1.1126,1.1311,1.1031,1.1126,555351,0
1985-11-07,1.1126,1.1499,1.1031,1.1499,1301523,0
1985-11-08,1.1499,1.206,1.1406,1.206,285803,0
1985-11-11,1.206,1.2527,1.206,1.2527,428707,0
1985-11-12,1.2527,1.3274,1.2527,1.3182,689697,0
1985-11-13,1.3463,1.3928,1.3463,1.3835,2615025,0
1985-11-14,1.3835,1.4211,1.3835,1.3928,2701452,0
1985-11-15,1.3928,1.3928,1.3555,1.3835,301209,0
1985-11-18,1.3835,1.3835,1.3555,1.3835,676858,0
1985-11-19,1.3835,1.3835,1.3463,1.3463,343993,0
1985-11-20,1.3463,1.3463,1.3182,1.3182,531388,0
1985-11-21,1.3182,1.3928,1.3182,1.3928,959242,0
1985-11-22,1.3835,1.3835,1.3555,1.3744,388488,0
1985-11-25,1.3744,1.3835,1.3555,1.3835,348270,0
1985-11-26,1.3835,1.3835,1.3463,1.3744,176274,0
1985-11-27,1.3744,1.3744,1.3463,1.3744,89849,0
1985-11-29,1.3744,1.3744,1.3463,1.3555,266122,0
1985-12-02,1.3555,1.3835,1.3182,1.3555,860837,0
1985-12-03,1.3555,1.3835,1.3463,1.3555,216494,0
1985-12-04,1.3555,1.3744,1.3274,1.3555,519410,0
1985-12-05,1.3555,1.3555,1.3274,1.3274,577597,0
1985-12-06,1.3182,1.3182,1.2434,1.2434,247299,0
1985-12-09,1.2434,1.2806,1.1968,1.2716,1307513,0
1985-12-10,1.2716,1.3182,1.2716,1.2716,364529,0
1985-12-11,1.2716,1.3088,1.2341,1.2997,474059,0
1985-12-12,1.2997,1.337,1.2806,1.3088,564762,0
1985-12-13,1.3088,1.3835,1.2997,1.3835,461222,0
1985-12-16,1.4025,1.4958,1.4025,1.4585,1379390,0
1985-12-17,1.4866,1.5146,1.4866,1.4866,735904,0
1985-12-18,1.4585,1.4585,1.4025,1.4211,602413,0
1985-12-19,1.4119,1.4119,1.3463,1.3463,326878,0
1985-12-20,1.3463,1.4025,1.337,1.4025,343135,0
1985-12-23,1.3649,1.4025,1.3649,1.3649,199377,0
1985-12-24,1.3649,1.3649,1.3463,1.3463,182265,0
1985-12-26,1.3463,1.3649,1.3463,1.3649,103541,0
1985-12-27,1.3744,1.4119,1.3744,1.4119,243020,0
1985-12-30,1.4119,1.4119,1.3744,1.4119,226760,0
1985-12-31,1.4119,1.4119,1.3649,1.4025,369660,0
1986-01-02,1.4025,1.4119,1.3835,1.4119,158305,0
1986-01-03,1.4119,1.4585,1.4025,1.4491,2354892,0
1986-01-06,1.4491,1.4866,1.4491,1.4585,297783,0
1986-01-07,1.4585,1.5426,1.4491,1.5426,687985,0
1986-01-08,1.5426,1.6268,1.4866,1.5146,776123,0
1986-01-09,1.4772,1.4772,1.3835,1.4211,1165466,0
1986-01-10,1.4211,1.4772,1.3835,1.3835,1602731,0
1986-01-13,1.3835,1.3835,1.3649,1.3835,745316,0
1986-01-14,1.3835,1.4211,1.3744,1.4211,522833,0
1986-01-15,1.4211,1.4491,1.4119,1.4491,538237,0
1986-01-16,1.4491,1.5146,1.4304,1.4585,423574,0
1986-01-17,1.4585,1.4866,1.4491,1.4491,171996,0
1986-01-20,1.4491,1.4772,1.4304,1.4304,391058,0
1986-01-21,1.4491,1.4866,1.4491,1.4866,480903,0
1986-01-22,1.4772,1.4772,1.4304,1.4491,198523,0
1986-01-23,1.4491,1.4491,1.4304,1.4304,184832,0
1986-01-24,1.4304,1.4585,1.4211,1.4491,157451,0
1986-01-27,1.4491,1.4491,1.4211,1.4304,308052,0
1986-01-28,1.4304,1.4772,1.4304,1.4772,451811,0
1986-01-29,1.4772,1.4958,1.4772,1.4772,428707,0
1986-01-30,1.4772,1.4958,1.4585,1.4772,208792,0
1986-01-31,1.4772,1.4866,1.4585,1.4772,734192,0
1986-02-03,1.4866,1.552,1.4866,1.552,1055934,0
1986-02-04,1.552,1.5987,1.5241,1.552,1033687,0
1986-02-05,1.5615,1.5987,1.5615,1.5987,1089310,0
1986-02-06,1.5987,1.6548,1.5987,1.6363,950683,0
1986-02-07,1.6363,1.6363,1.5987,1.6268,587869,0
1986-02-10,1.6268,1.6363,1.5894,1.5987,574177,0
1986-02-11,1.5987,1.5987,1.5799,1.5987,418438,0
1986-02-12,1.5987,1.5987,1.5894,1.5894,515131,0
1986-02-13,1.5894,1.6268,1.5615,1.6268,3557154,0
1986-02-14,1.6268,1.6733,1.6171,1.6644,601558,0
1986-02-18,1.6644,1.739,1.6548,1.739,513422,0
1986-02-19,1.7948,1.8604,1.7948,1.8044,2693752,0
1986-02-20,1.8044,1.8885,1.7762,1.8792,2018598,0
1986-02-21,1.9072,1.9818,1.9072,1.9818,1119261,0
1986-02-24,1.9633,1.9633,1.8885,1.9165,1548820,0
1986-02-25,1.9165,1.9259,1.8044,1.9165,1704562,0
1986-02-26,1.9072,1.9072,1.8698,1.8885,780401,0
1986-02-27,1.8885,1.9072,1.8604,1.8885,1367411,0
1986-02-28,1.8885,1.9072,1.8138,1.8604,951538,0
1986-03-03,1.8604,1.9259,1.8418,1.9072,2247076,0
1986-03-04,1.9072,2.0661,1.9072,2.0288,7035581,0
1986-03-05,2.0288,2.0288,1.9633,1.9818,1229643,0
1986-03-06,2.0566,2.2157,2.0566,2.1505,3134436,0
1986-03-07,2.1505,2.2998,2.0288,2.2157,3415107,0
1986-03-10,2.2157,2.253,2.1505,2.1972,2572241,0
1986-03-11,2.1972,2.2252,2.1972,2.1972,2515763,0
1986-03-12,2.1972,2.2157,2.1035,2.1596,1995495,0
1986-03-13,2.1596,2.1972,2.1131,2.1408,1233925,0
1986-03-14,2.1408,2.1877,2.1222,2.1505,1925331,0
1986-03-17,2.1222,2.1222,2.0757,2.0757,1358001,0
1986-03-18,2.0757,2.1131,2.0194,2.0475,895920,0
1986-03-19,2.0475,2.0661,2.0194,2.0194,608406,0
1986-03-20,2.0194,2.0475,1.9818,2.0101,681995,0
1986-03-21,2.0101,2.0661,2.0006,2.0381,1577916,0
1986-03-24,1.9818,1.9818,1.9072,1.9818,1204829,0
1986-03-25,1.9728,1.9728,1.9353,1.9633,931861,0
1986-03-26,1.9633,2.2157,1.9633,2.2157,2218838,0
1986-03-27,2.2437,2.4402,2.2437,2.2998,2027157,0
1986-03-31,2.356,2.356,2.3184,2.3184,1162043,0
1986-04-01,2.2998,2.2998,2.1596,2.2157,577597,0
1986-04-02,2.2157,2.2624,2.1408,2.2624,692263,0
1986-04-03,2.2624,2.2624,2.1505,2.1505,369660,0
1986-04-04,2.1505,2.1505,2.0661,2.0661,1061073,0
1986-04-07,2.0661,2.1131,2.0475,2.1131,523688,0
1986-04-08,2.1222,2.2157,2.1222,2.2157,233606,0
1986-04-09,2.2157,2.2624,2.1596,2.1877,1010584,0
1986-04-10,2.1877,2.2252,2.1877,2.1877,207080,0
1986-04-11,2.1783,2.1783,2.0757,2.1505,1154343,0
1986-04-14,2.1505,2.2252,2.1222,2.2157,3915695,0
1986-04-15,2.2157,2.2157,2.1505,2.1783,921590,0
1986-04-16,2.1783,2.1877,2.1596,2.1783,326021,0
1986-04-17,2.1783,2.1877,2.1035,2.1222,406455,0
1986-04-18,2.1222,2.1783,2.0475,2.0661,459511,0
1986-04-21,2.0661,2.0848,1.9446,2.0381,627227,0
1986-04-22,2.0381,2.0475,1.9633,1.9818,817198,0
1986-04-23,1.9818,2.0101,1.9633,2.0101,504862,0
1986-04-24,2.0101,2.0101,1.9633,1.9633,501443,0
1986-04-25,1.9633,1.9818,1.9446,1.9818,753015,0
1986-04-28,1.9818,1.9818,1.9353,1.9728,944697,0
1986-04-29,1.9728,2.0006,1.9446,1.9818,370518,0
1986-04-30,1.9818,2.0101,1.9728,1.9818,624663,0
1986-05-01,1.9818,1.9818,1.9633,1.9728,741897,0
1986-05-02,1.9728,1.9728,1.8698,1.8698,598991,0
1986-05-05,1.8698,1.8885,1.8044,1.8885,886509,0
1986-05-06,1.8978,1.9818,1.8978,1.9353,729913,0
1986-05-07,1.9353,1.9633,1.8978,1.9446,290082,0
1986-05-08,1.9446,1.9446,1.8978,1.8978,132633,0
1986-05-09,1.8978,1.9446,1.8604,1.9353,423574,0
1986-05-12,1.9353,1.9633,1.8604,1.8698,628939,0
1986-05-13,1.8698,1.8885,1.8326,1.8698,515990,0
1986-05-14,1.8698,1.8885,1.8044,1.8885,693120,0
1986-05-15,1.8885,1.8885,1.7201,1.767,775266,0
1986-05-16,1.767,1.8604,1.7575,1.8229,444109,0
1986-05-19,1.8229,1.8418,1.767,1.7858,554495,0
1986-05-20,1.7948,1.8604,1.7948,1.8326,269547,0
1986-05-21,1.8326,1.8698,1.8326,1.8698,545082,0
1986-05-22,1.8698,1.9446,1.8604,1.9446,1148352,0
1986-05-23,1.9446,1.9633,1.9259,1.9446,641777,0
1986-05-27,1.9446,1.9446,1.8978,1.9072,723072,0
1986-05-28,1.9072,1.9353,1.9072,1.9072,797513,0
1986-05-29,1.9072,1.9072,1.8418,1.8885,288372,0
1986-05-30,1.8885,1.8885,1.8326,1.8326,1186005,0
1986-06-02,1.8326,1.8326,1.7575,1.7858,271257,0
1986-06-03,1.7858,1.8326,1.767,1.8044,711944,0
1986-06-04,1.8044,1.8698,1.8044,1.8326,646055,0
1986-06-05,1.8326,1.8604,1.8044,1.8604,278102,0
1986-06-06,1.8604,1.9353,1.8604,1.9353,270401,0
1986-06-09,1.9072,1.9072,1.8418,1.8604,244731,0
1986-06-10,1.8418,1.8418,1.8326,1.8418,183976,0
1986-06-11,1.8512,1.8885,1.8326,1.8604,156594,0
1986-06-12,1.8604,2.0661,1.8604,2.0006,1891102,0
1986-06-13,2.0288,2.1035,2.0288,2.1035,1539407,0
1986-06-16,2.1035,2.1505,2.1035,2.1408,945551,0
1986-06-17,2.1408,2.1408,2.0661,2.0757,1029411,0
1986-06-18,2.0757,2.0757,2.0381,2.0381,794092,0
1986-06-19,2.0381,2.0475,1.9446,1.9446,923303,0
1986-06-20,1.9446,2.0381,1.9446,2.0381,448389,0
1986-06-23,2.0381,2.0381,1.9728,1.9728,183976,0
1986-06-24,1.9728,1.9914,1.9633,1.9728,247299,0
1986-06-25,1.9728,2.0288,1.9728,1.9914,343135,0
1986-06-26,1.9914,2.0288,1.9914,1.9914,262702,0
1986-06-27,1.9914,2.0006,1.9728,2.0006,397901,0
1986-06-30,2.0006,2.0381,2.0006,2.0288,294362,0
1986-07-01,2.0661,2.0661,2.0101,2.0381,254999,0
1986-07-02,2.0381,2.0475,2.0101,2.0288,243020,0
1986-07-03,2.0288,2.0288,1.7858,1.8512,2379707,0
1986-07-07,1.8326,1.8326,1.7762,1.7858,1138940,0
1986-07-08,1.7858,1.7858,1.7484,1.7762,1066206,0
1986-07-09,1.8138,1.8326,1.7108,1.7108,1182580,0
1986-07-10,1.7201,1.7201,1.5894,1.6919,563907,0
1986-07-11,1.6919,1.6919,1.6171,1.6363,171996,0
1986-07-14,1.6363,1.6363,1.552,1.608,1083320,0
1986-07-15,1.6363,1.6363,1.5052,1.5333,362817,0
1986-07-16,1.5146,1.552,1.4119,1.4119,1098720,0
1986-07-17,1.4679,1.5333,1.4491,1.5052,2117860,0
1986-07-18,1.5052,1.5052,1.4304,1.4772,598991,0
1986-07-21,1.4679,1.4772,1.4119,1.4119,284094,0
1986-07-22,1.4025,1.4119,1.3744,1.4025,425284,0
1986-07-23,1.4304,1.4398,1.4119,1.4119,369660,0
1986-07-24,1.4304,1.4679,1.4304,1.4491,1109846,0
1986-07-25,1.4772,1.4772,1.4491,1.4679,218203,0
1986-07-28,1.4772,1.4866,1.4025,1.4025,309761,0
1986-07-29,1.4491,1.4491,1.4025,1.4025,263556,0
1986-07-30,1.4119,1.4398,1.3928,1.4304,638354,0
1986-07-31,1.4025,1.4119,1.3274,1.3555,415871,0
1986-08-01,1.337,1.337,1.225,1.2434,343993,0
1986-08-04,1.206,1.225,1.1218,1.206,1366557,0
1986-08-05,1.206,1.2341,1.1968,1.225,1707127,0
1986-08-06,1.2434,1.2434,1.206,1.2434,367097,0
1986-08-07,1.2341,1.2901,1.2341,1.2901,281526,0
1986-08-08,1.2901,1.2901,1.2622,1.2622,87282,0
1986-08-11,1.2997,1.3274,1.2997,1.2997,246445,0
1986-08-12,1.2997,1.3274,1.2901,1.3274,238742,0
1986-08-13,1.3274,1.3744,1.3182,1.3555,293506,0
1986-08-14,1.337,1.3928,1.337,1.3744,298640,0
1986-08-15,1.3744,1.4025,1.3744,1.4025,556206,0
1986-08-18,1.3928,1.3928,1.3649,1.3928,555351,0
1986-08-19,1.3744,1.3744,1.3274,1.337,161728,0
1986-08-20,1.3274,1.3555,1.3274,1.3555,151459,0
1986-08-21,1.3744,1.4119,1.3555,1.3744,741897,0
1986-08-22,1.3744,1.4025,1.3744,1.3744,163440,0
1986-08-25,1.3744,1.3744,1.2997,1.3182,159160,0
1986-08-26,1.2997,1.3555,1.2997,1.3555,400470,0
1986-08-27,1.3744,1.3744,1.3555,1.3649,172852,0
1986-08-28,1.3555,1.3649,1.3274,1.3555,323455,0
1986-08-29,1.3649,1.3649,1.2997,1.3274,364529,0
1986-09-02,1.337,1.337,1.2341,1.2434,483470,0
1986-09-03,1.2622,1.2997,1.2434,1.2997,249865,0
1986-09-04,1.3182,1.3274,1.2901,1.3274,404747,0
1986-09-05,1.3274,1.3274,1.2901,1.2901,273825,0
1986-09-08,1.2997,1.2997,1.2622,1.2901,203657,0
1986-09-09,1.2901,1.3182,1.2716,1.2901,112099,0
1986-09-10,1.2716,1.2997,1.2622,1.2716,601558,0
1986-09-11,1.1781,1.2527,1.1592,1.1781,456943,0
1986-09-12,1.1592,1.1872,1.1031,1.1499,692263,0
1986-09-15,1.1406,1.1781,1.0751,1.1031,371372,0
1986-09-16,1.1218,1.1781,1.1031,1.1781,377365,0
1986-09-17,1.1968,1.225,1.1872,1.1968,214784,0
1986-09-18,1.225,1.2527,1.2153,1.225,228474,0
1986-09-19,1.225,1.2341,1.1968,1.2153,402181,0
1986-09-22,1.225,1.2901,1.1968,1.2901,448389,0
1986-09-23,1.3835,1.4211,1.3274,1.3555,907901,0
1986-09-24,1.3649,1.3835,1.3555,1.3555,380789,0
1986-09-25,1.3555,1.3555,1.2622,1.3182,228474,0
1986-09-26,1.2997,1.3182,1.2622,1.3182,948118,0
1986-09-29,1.2997,1.2997,1.2527,1.2622,1189426,0
1986-09-30,1.2527,1.2901,1.2527,1.2527,331158,0
1986-10-01,1.2806,1.2806,1.2622,1.2806,133490,0
1986-10-02,1.2622,1.2806,1.2527,1.2622,177988,0
1986-10-03,1.2806,1.2901,1.2527,1.2806,171142,0
1986-10-06,1.2622,1.2901,1.2622,1.2622,102686,0
1986-10-07,1.2622,1.2806,1.2622,1.2622,62466,0
1986-10-08,1.2622,1.2901,1.2622,1.2901,445821,0
1986-10-09,1.2901,1.2901,1.2622,1.2622,141192,0
1986-10-10,1.2806,1.2806,1.2622,1.2622,136913,0
1986-10-13,1.2622,1.2806,1.2622,1.2806,81292,0
1986-10-14,1.2806,1.3182,1.2622,1.3182,706810,0
1986-10-15,1.3182,1.3649,1.3182,1.3649,378221,0
1986-10-16,1.3835,1.3928,1.3835,1.3928,210501,0
1986-10-17,1.3928,1.4025,1.3835,1.3928,859980,0
1986-10-20,1.3835,1.3835,1.3555,1.3649,131780,0
1986-10-21,1.3555,1.3835,1.3555,1.3649,338003,0
1986-10-22,1.3928,1.3928,1.3274,1.3649,461222,0
1986-10-23,1.3649,1.3928,1.3649,1.3835,658034,0
1986-10-24,1.3835,1.4211,1.3649,1.4211,303773,0
1986-10-27,1.4025,1.4958,1.4025,1.4772,557918,0
1986-10-28,1.4679,1.4958,1.4679,1.4772,194247,0
1986-10-29,1.4772,1.4958,1.4585,1.4958,219916,0
1986-10-30,1.4772,1.5333,1.4772,1.5146,390203,0
1986-10-31,1.5052,1.5333,1.4772,1.5052,463793,0
1986-11-03,1.5146,1.5146,1.4772,1.4958,303773,0
1986-11-04,1.4772,1.4958,1.4398,1.4958,369660,0
1986-11-05,1.4772,1.4958,1.4398,1.4585,139480,0
1986-11-06,1.4398,1.4585,1.4304,1.4585,158305,0
1986-11-07,1.4398,1.4585,1.4304,1.4304,54764,0
1986-11-10,1.4304,1.4398,1.4304,1.4398,432127,0
1986-11-11,1.4398,1.4398,1.4025,1.4304,124934,0
1986-11-12,1.4211,1.4211,1.4025,1.4025,113808,0
1986-11-13,1.4025,1.4211,1.4025,1.4025,205369,0
1986-11-14,1.4025,1.4025,1.3835,1.3928,142046,0
1986-11-17,1.3835,1.4304,1.3835,1.4025,179700,0
1986-11-18,1.4025,1.4211,1.3928,1.3928,428707,0
1986-11-19,1.3835,1.4025,1.3649,1.3835,208792,0
1986-11-20,1.3928,1.4398,1.3928,1.4398,259277,0
1986-11-21,1.4398,1.4679,1.3835,1.4679,2285580,0
1986-11-24,1.4585,1.4958,1.4025,1.4772,497163,0
1986-11-25,1.4679,1.5146,1.4679,1.5146,218203,0
1986-11-26,1.4958,1.5146,1.4398,1.4772,452668,0
1986-11-28,1.4585,1.4772,1.4211,1.4772,231896,0
1986-12-01,1.4679,1.4679,1.4211,1.4585,225905,0
1986-12-02,1.4585,1.4679,1.4398,1.4679,266122,0
1986-12-03,1.4304,1.4679,1.4304,1.4679,566475,0
1986-12-04,1.4585,1.4772,1.4585,1.4679,267836,0
1986-12-05,1.4211,1.4585,1.3835,1.3835,1940733,0
1986-12-08,1.3463,1.3649,1.2622,1.3463,450101,0
1986-12-09,1.2806,1.337,1.2806,1.2806,200231,0
1986-12-10,1.2806,1.3182,1.2806,1.2901,333722,0
1986-12-11,1.2901,1.3182,1.2622,1.2806,262702,0
1986-12-12,1.2806,1.3088,1.2622,1.2806,606695,0
1986-12-15,1.2527,1.2527,1.206,1.2153,852279,0
1986-12-16,1.225,1.2901,1.2153,1.2806,942983,0
1986-12-17,1.2622,1.2901,1.2527,1.2806,804360,0
1986-12-18,1.2622,1.2622,1.2527,1.2622,120652,0
1986-12-19,1.2622,1.2622,1.2434,1.2622,737615,0
1986-12-22,1.2622,1.2622,1.225,1.2527,221627,0
1986-12-23,1.2434,1.2527,1.1781,1.1781,480049,0
1986-12-24,1.1781,1.2527,1.1781,1.2434,435553,0
1986-12-26,1.2434,1.2527,1.2434,1.2434,93271,0
1986-12-29,1.2434,1.2527,1.2434,1.2434,124078,0
1986-12-30,1.2434,1.2527,1.2153,1.2153,268692,0
1986-12-31,1.2153,1.2434,1.206,1.2434,383352,0
1987-01-02,1.2434,1.3088,1.2434,1.2901,151459,0
1987-01-05,1.2901,1.3835,1.2901,1.3555,624663,0
1987-01-06,1.3463,1.3744,1.3463,1.3744,295219,0
1987-01-07,1.3744,1.4119,1.3744,1.4119,355973,0
1987-01-08,1.3928,1.4211,1.3835,1.4119,369660,0
1987-01-09,1.3928,1.4211,1.3835,1.4119,265268,0
1987-01-12,1.3928,1.4585,1.3928,1.4304,338003,0
1987-01-13,1.4304,1.4585,1.4211,1.4211,239598,0
1987-01-14,1.4304,1.4491,1.4119,1.4211,338856,0
1987-01-15,1.4491,1.4491,1.4211,1.4211,262702,0
1987-01-16,1.4304,1.4304,1.4119,1.4211,323455,0
1987-01-19,1.4119,1.4491,1.3928,1.4491,618673,0
1987-01-20,1.4866,1.5052,1.4585,1.5052,1161189,0
1987-01-21,1.5241,1.5799,1.5052,1.5333,2138397,0
1987-01-22,1.5333,1.5799,1.5333,1.5615,569043,0
1987-01-23,1.5615,1.6644,1.5615,1.5894,1487211,0
1987-01-26,1.6171,1.6171,1.5799,1.5894,467213,0
1987-01-27,1.5987,1.6363,1.5894,1.6363,447531,0
1987-01-28,1.6363,1.6919,1.5333,1.6548,798368,0
1987-01-29,1.6548,1.6644,1.6268,1.6644,591289,0
1987-01-30,1.6363,1.6363,1.5799,1.5987,399615,0
1987-02-02,1.5894,1.5987,1.5615,1.5615,280671,0
1987-02-03,1.5615,1.5894,1.5615,1.5799,223339,0
1987-02-04,1.5894,1.6268,1.5799,1.5799,400470,0
1987-02-05,1.6171,1.6548,1.5799,1.6363,1019138,0
1987-02-06,1.6268,1.7298,1.6268,1.6644,1799542,0
1987-02-09,1.6733,1.6733,1.6171,1.6171,485183,0
1987-02-10,1.6268,1.6363,1.5799,1.5894,504862,0
1987-02-11,1.5987,1.6171,1.5894,1.5894,219061,0
1987-02-12,1.5987,1.6171,1.5799,1.5894,476627,0
1987-02-13,1.5894,1.7298,1.5799,1.6733,842865,0
1987-02-17,1.6644,1.6733,1.6363,1.6548,224192,0
1987-02-18,1.6548,1.6733,1.6171,1.6268,436410,0
1987-02-19,1.6268,1.6919,1.6268,1.6644,556206,0
1987-02-20,1.6733,1.6733,1.6644,1.6733,206223,0
1987-02-23,1.6644,1.6733,1.5894,1.6644,383352,0
1987-02-24,1.6548,1.6733,1.6363,1.6548,149749,0
1987-02-25,1.6644,1.6644,1.6268,1.6268,259277,0
1987-02-26,1.6363,1.6548,1.6268,1.6363,503154,0
1987-02-27,1.6268,1.6548,1.6171,1.6363,257566,0
1987-03-02,1.6363,1.6363,1.5987,1.6171,111241,0
1987-03-03,1.5894,1.6268,1.5894,1.6268,155738,0
1987-03-04,1.6171,1.6363,1.5987,1.6363,171996,0
1987-03-05,1.6919,1.7575,1.6919,1.739,1742210,0
1987-03-06,1.739,1.739,1.7017,1.7108,530535,0
1987-03-09,1.6919,1.7017,1.6733,1.6733,324310,0
1987-03-10,1.7017,1.7858,1.7017,1.739,795804,0
1987-03-11,1.7575,1.767,1.7017,1.7017,601558,0
1987-03-12,1.7298,1.739,1.7017,1.7201,630651,0
1987-03-13,1.7298,1.7858,1.7298,1.7298,539949,0
1987-03-16,1.739,1.739,1.7017,1.7201,153172,0
1987-03-17,1.7201,1.7298,1.7201,1.7298,282383,0
1987-03-18,1.7017,1.739,1.7017,1.7298,208792,0
1987-03-19,1.7298,1.7298,1.6919,1.6919,440687,0
1987-03-20,1.6829,1.7201,1.6829,1.7201,654611,0
1987-03-23,1.6919,1.6919,1.6548,1.6919,562197,0
1987-03-24,1.6919,1.7017,1.6829,1.7017,302918,0
1987-03-25,1.6829,1.7017,1.6644,1.6829,539092,0
1987-03-26,1.6829,1.6829,1.6548,1.6548,480903,0
1987-03-27,1.6829,1.6919,1.608,1.608,281526,0
1987-03-30,1.5426,1.552,1.4772,1.5146,565618,0
1987-03-31,1.5146,1.5426,1.4398,1.4398,935284,0
1987-04-01,1.4398,1.4866,1.4025,1.4585,624663,0
1987-04-02,1.4866,1.4958,1.4585,1.4585,320034,0
1987-04-03,1.4585,1.5615,1.4491,1.5241,1197128,0
1987-04-06,1.5426,1.608,1.5426,1.5799,452668,0
1987-04-07,1.5894,1.5894,1.4772,1.4772,225905,0
1987-04-08,1.4772,1.5146,1.4772,1.4958,207080,0
1987-04-09,1.4866,1.5146,1.4585,1.4772,150603,0
1987-04-10,1.4772,1.4772,1.4491,1.4585,148894,0
1987-04-13,1.4491,1.4866,1.4398,1.4398,256710,0
1987-04-14,1.4398,1.4491,1.337,1.3463,523688,0
1987-04-15,1.3744,1.4119,1.3744,1.4119,524546,0
1987-04-16,1.4025,1.4119,1.3835,1.4119,236171,0
1987-04-20,1.3835,1.3835,1.3463,1.3649,244731,0
1987-04-21,1.337,1.4211,1.337,1.4211,412450,0
1987-04-22,1.4211,1.4211,1.4025,1.4119,304631,0
1987-04-23,1.4119,1.4119,1.3649,1.3649,242163,0
1987-04-24,1.3649,1.3744,1.3463,1.3463,556206,0
1987-04-27,1.3463,1.4025,1.337,1.3649,397047,0
1987-04-28,1.3463,1.3835,1.3463,1.3463,254999,0
1987-04-29,1.3463,1.3744,1.3463,1.3649,443253,0
1987-04-30,1.3463,1.4025,1.3463,1.3835,245586,0
1987-05-01,1.3744,1.4211,1.3463,1.4025,195956,0
1987-05-04,1.4211,1.4211,1.3649,1.4119,226760,0
1987-05-05,1.4119,1.4119,1.337,1.3744,2262476,0
1987-05-06,1.3835,1.3835,1.3463,1.3835,213926,0
1987-05-07,1.3835,1.4025,1.3463,1.3649,298640,0
1987-05-08,1.3649,1.3744,1.3182,1.3182,572464,0
1987-05-11,1.3182,1.3835,1.3088,1.3088,427852,0
1987-05-12,1.3088,1.3088,1.2716,1.3088,230183,0
1987-05-13,1.3182,1.3182,1.2716,1.3182,226760,0
1987-05-14,1.3088,1.3088,1.2716,1.2997,124934,0
1987-05-15,1.2806,1.2806,1.1781,1.206,478336,0
1987-05-18,1.1872,1.2341,1.1781,1.206,399615,0
1987-05-19,1.2153,1.2153,1.1781,1.1781,237028,0
1987-05-20,1.1686,1.1781,1.1686,1.1686,347415,0
1987-05-21,1.1686,1.2153,1.1686,1.1686,539949,0
1987-05-22,1.1872,1.206,1.1781,1.206,356827,0
1987-05-26,1.2527,1.2806,1.2341,1.2806,343135,0
1987-05-27,1.2806,1.2997,1.2716,1.2716,254144,0
1987-05-28,1.2716,1.2716,1.2341,1.2527,149749,0
1987-05-29,1.2527,1.2527,1.1872,1.206,156594,0
1987-06-01,1.2153,1.2153,1.1781,1.206,229329,0
1987-06-02,1.1781,1.206,1.1592,1.1686,249865,0
1987-06-03,1.206,1.2153,1.1781,1.206,338003,0
1987-06-04,1.2153,1.2341,1.1872,1.2341,177988,0
1987-06-05,1.2341,1.2341,1.206,1.206,228474,0
1987-06-08,1.2341,1.2434,1.206,1.2341,346558,0
1987-06-09,1.225,1.2341,1.206,1.225,147180,0
1987-06-10,1.2341,1.2341,1.1968,1.1968,353405,0
1987-06-11,1.225,1.2622,1.225,1.2622,174561,0
1987-06-12,1.2716,1.3274,1.2622,1.3274,533959,0
1987-06-15,1.3274,1.3274,1.2997,1.3088,226760,0
1987-06-16,1.2997,1.3088,1.2716,1.2716,204514,0
1987-06-17,1.2716,1.2716,1.2341,1.2434,405603,0
1987-06-18,1.2341,1.2434,1.225,1.2341,506574,0
1987-06-19,1.2341,1.2341,1.225,1.225,568187,0
1987-06-22,1.2341,1.2434,1.225,1.2341,438120,0
1987-06-23,1.2341,1.2716,1.225,1.2341,565618,0
1987-06-24,1.2341,1.2434,1.2341,1.2434,452668,0
1987-06-25,1.2341,1.2622,1.2341,1.2622,234461,0
1987-06-26,1.2341,1.2434,1.206,1.206,240453,0
1987-06-29,1.206,1.206,1.1968,1.206,188253,0
1987-06-30,1.1968,1.1968,1.1686,1.1968,250722,0
1987-07-01,1.1968,1.1968,1.1592,1.1592,182265,0
1987-07-02,1.1686,1.1781,1.1592,1.1686,408168,0
1987-07-06,1.1686,1.1781,1.1031,1.1218,606695,0
1987-07-07,1.1499,1.1781,1.0657,1.1499,479192,0
1987-07-08,1.1311,1.1592,1.1218,1.1311,362817,0
1987-07-09,1.1499,1.1592,1.1218,1.1311,447531,0
1987-07-10,1.1499,1.1686,1.1311,1.1686,225047,0
1987-07-13,1.1781,1.1781,1.1311,1.1686,757299,0
1987-07-14,1.1781,1.2716,1.1781,1.225,2389121,0
1987-07-15,1.2341,1.2622,1.206,1.2341,1736218,0
1987-07-16,1.2341,1.2622,1.2341,1.2434,607551,0
1987-07-17,1.2901,1.337,1.2901,1.3088,3059135,0
1987-07-20,1.3274,1.3928,1.3274,1.337,763286,0
1987-07-21,1.3274,1.3555,1.2901,1.2997,1044813,0
1987-07-22,1.3088,1.3088,1.2622,1.2716,873673,0
1987-07-23,1.2716,1.2716,1.225,1.2341,261844,0
1987-07-24,1.225,1.2341,1.225,1.2341,81292,0
1987-07-27,1.2341,1.2434,1.225,1.2434,593857,0
1987-07-28,1.2434,1.2716,1.225,1.2341,1033687,0
1987-07-29,1.2341,1.2622,1.206,1.2622,632365,0
1987-07-30,1.2341,1.2716,1.2341,1.2716,351694,0
1987-07-31,1.2341,1.2716,1.2341,1.2716,240453,0
1987-08-03,1.2434,1.2901,1.2341,1.2434,468070,0
1987-08-04,1.2622,1.2716,1.2341,1.2622,570755,0
1987-08-05,1.2901,1.3274,1.2716,1.2997,390203,0
1987-08-06,1.2997,1.3274,1.2901,1.3274,195956,0
1987-08-07,1.3274,1.3274,1.2997,1.2997,114665,0
1987-08-10,1.3088,1.3274,1.2997,1.3274,282383,0
1987-08-11,1.3274,1.3744,1.3274,1.3744,1140652,0
1987-08-12,1.4025,1.4398,1.3649,1.3649,1257881,0
1987-08-13,1.3649,1.4025,1.3649,1.3744,604122,0
1987-08-14,1.3555,1.3744,1.3555,1.3649,425284,0
1987-08-17,1.3649,1.3649,1.3274,1.337,1213384,0
1987-08-18,1.337,1.3649,1.2901,1.3088,1542833,0
1987-08-19,1.3088,1.337,1.2622,1.2997,474059,0
1987-08-20,1.2901,1.3555,1.2901,1.337,527970,0
1987-08-21,1.337,1.3744,1.3088,1.3744,610972,0
1987-08-24,1.3649,1.3649,1.3088,1.3274,323455,0
1987-08-25,1.337,1.3744,1.337,1.3649,336292,0
1987-08-26,1.3744,1.3744,1.3555,1.3649,135201,0
1987-08-27,1.3649,1.3649,1.2997,1.3088,693120,0
1987-08-28,1.3088,1.3088,1.2622,1.2716,628939,0
1987-08-31,1.2901,1.2997,1.2622,1.2997,363673,0
1987-09-01,1.2901,1.3088,1.2434,1.2434,317466,0
1987-09-02,1.2434,1.2716,1.225,1.2622,403893,0
1987-09-03,1.2716,1.2716,1.225,1.2341,320889,0
1987-09-04,1.225,1.2622,1.225,1.225,163440,0
1987-09-08,1.225,1.2527,1.1872,1.206,416727,0
1987-09-09,1.225,1.225,1.1968,1.206,230183,0
1987-09-10,1.2341,1.2341,1.1968,1.2341,659750,0
1987-09-11,1.225,1.2622,1.225,1.2622,433842,0
1987-09-14,1.225,1.2716,1.225,1.2716,673438,0
1987-09-15,1.2527,1.2527,1.1968,1.225,237886,0
1987-09-16,1.206,1.2527,1.1968,1.2341,581020,0
1987-09-17,1.2341,1.2527,1.1872,1.206,526257,0
1987-09-18,1.1686,1.206,1.1686,1.1872,545082,0
1987-09-21,1.1686,1.225,1.1686,1.1968,265268,0
1987-09-22,1.1968,1.2997,1.1872,1.2527,830887,0
1987-09-23,1.2527,1.2901,1.2527,1.2901,240453,0
1987-09-24,1.2716,1.3182,1.2716,1.2716,375653,0
1987-09-25,1.2901,1.2901,1.2527,1.2622,142902,0
1987-09-28,1.2716,1.2901,1.2341,1.2622,409882,0
1987-09-29,1.2622,1.2622,1.2341,1.2341,272113,0
1987-09-30,1.2527,1.2527,1.1872,1.225,492029,0
1987-10-01,1.2341,1.2341,1.206,1.206,505719,0
1987-10-02,1.2341,1.2341,1.206,1.225,257566,0
1987-10-05,1.2527,1.2527,1.206,1.225,263556,0
1987-10-06,1.206,1.225,1.1872,1.1872,260133,0
1987-10-07,1.206,1.225,1.1872,1.206,336292,0
1987-10-08,1.1968,1.206,1.1968,1.1968,149749,0
1987-10-09,1.2527,1.2527,1.206,1.206,515131,0
1987-10-12,1.225,1.2527,1.225,1.2527,349128,0
1987-10-13,1.2341,1.2527,1.1968,1.1968,504008,0
1987-10-14,1.1592,1.1686,1.0938,1.1218,760719,0
1987-10-15,1.1126,1.1126,1.0751,1.0845,458657,0
1987-10-16,1.0751,1.0845,1.0004,1.0285,667449,0
1987-10-19,0.9536,0.9536,0.8412,0.8976,1539407,0
1987-10-20,0.8227,0.9536,0.8227,0.8882,1499189,0
1987-10-21,0.8507,0.9536,0.8507,0.9162,1796975,0
1987-10-22,0.8507,0.8976,0.7946,0.8694,1424742,0
1987-10-23,0.7387,0.8507,0.7387,0.8412,831743,0
1987-10-26,0.7855,0.8227,0.7855,0.8134,320034,0
1987-10-27,0.8134,0.8412,0.776,0.7946,407311,0
1987-10-28,0.776,0.776,0.7387,0.7387,604981,0
1987-10-29,0.7387,0.8134,0.7387,0.8134,360250,0
1987-10-30,0.8227,0.8694,0.7946,0.7946,3967036,0
1987-11-02,0.776,0.8227,0.7387,0.776,243020,0
1987-11-03,0.7574,0.776,0.7106,0.7574,291795,0
1987-11-04,0.7387,0.776,0.7198,0.7574,1879979,0
1987-11-05,0.7479,0.776,0.7106,0.7574,705100,0
1987-11-06,0.7574,0.8134,0.7387,0.7479,2805848,0
1987-11-09,0.7946,0.8412,0.7855,0.8412,371372,0
1987-11-10,0.8227,0.8507,0.7855,0.8227,344849,0
1987-11-11,0.8412,0.8507,0.8134,0.8227,363673,0
1987-11-12,0.8694,0.8694,0.8227,0.8227,462081,0
1987-11-13,0.8507,0.8694,0.776,0.8227,655468,0
1987-11-16,0.8412,0.8789,0.8412,0.8507,181408,0
1987-11-17,0.8227,0.8412,0.7946,0.8227,185688,0
1987-11-18,0.8227,0.8227,0.7855,0.7855,156594,0
1987-11-19,0.7574,0.7946,0.7574,0.7946,181408,0
1987-11-20,0.776,0.7946,0.7574,0.776,283238,0
1987-11-23,0.776,0.8227,0.776,0.8134,331158,0
1987-11-24,0.8227,0.8227,0.7574,0.7946,238742,0
1987-11-25,0.7855,0.7946,0.776,0.7855,128356,0
1987-11-27,0.7574,0.776,0.7479,0.7479,260987,0
1987-11-30,0.7479,0.7479,0.7198,0.7387,412450,0
1987-12-01,0.6917,0.7479,0.6917,0.7387,383352,0
1987-12-02,0.7198,0.7574,0.7198,0.7574,115519,0
1987-12-03,0.7479,0.7574,0.7106,0.7198,334576,0
1987-12-04,0.7198,0.7574,0.7106,0.7198,259277,0
1987-12-07,0.7198,0.7574,0.7106,0.7574,289226,0
1987-12-08,0.7479,0.7574,0.7387,0.7574,268692,0
1987-12-09,0.7479,0.7574,0.7387,0.7574,345705,0
1987-12-10,0.7198,0.7574,0.7198,0.7387,201089,0
1987-12-11,0.7198,0.7574,0.7198,0.7479,130922,0
1987-12-14,0.7387,0.7479,0.7106,0.7479,488609,0
1987-12-15,0.7479,0.7479,0.7291,0.7387,352549,0
1987-12-16,0.7479,0.7666,0.7291,0.7479,467213,0
1987-12-17,0.7666,0.7666,0.7291,0.7387,256710,0
1987-12-18,0.776,0.7855,0.7387,0.7855,579309,0
1987-12-21,0.8412,0.8694,0.8319,0.8602,859125,0
1987-12-22,0.8602,0.8882,0.8602,0.8789,753015,0
1987-12-23,0.8882,0.9351,0.8882,0.9351,596426,0
1987-12-24,0.9162,0.9162,0.8789,0.8789,166861,0
1987-12-28,0.8694,0.8789,0.8602,0.8789,323455,0
1987-12-29,0.8694,0.8694,0.8602,0.8602,137768,0
1987-12-30,0.8602,0.9442,0.8602,0.9351,729913,0
1987-12-31,0.9351,0.9536,0.8602,0.8694,419294,0
1988-01-04,0.8789,0.9351,0.8789,0.9351,128356,0
1988-01-05,0.9725,1.0377,0.9725,0.991,469779,0
1988-01-06,0.9725,0.9725,0.9536,0.9536,81292,0
1988-01-07,0.9442,0.9725,0.9351,0.9725,74446,0
1988-01-08,0.9536,0.9725,0.8882,0.8882,510000,0
1988-01-11,0.8789,0.8789,0.8039,0.8789,168573,0
1988-01-12,0.8694,0.9067,0.8602,0.9067,205369,0
1988-01-13,0.9162,0.9351,0.8882,0.9162,82148,0
1988-01-14,0.9067,0.9162,0.8694,0.8882,94128,0
1988-01-15,0.8882,0.9162,0.8602,0.8602,327735,0
1988-01-18,0.8602,0.8602,0.8319,0.8319,226760,0
1988-01-19,0.8134,0.8694,0.8134,0.8602,187398,0
1988-01-20,0.8319,0.8412,0.8039,0.8134,192534,0
1988-01-21,0.8134,0.8319,0.776,0.8039,118087,0
1988-01-22,0.8134,0.8602,0.8039,0.8602,165151,0
1988-01-25,0.8412,0.8789,0.8412,0.8789,79580,0
1988-01-26,0.8694,0.8694,0.8412,0.8694,171996,0
1988-01-27,0.8789,0.8882,0.8694,0.8789,209647,0
1988-01-28,0.8789,0.8789,0.8602,0.8694,88994,0
1988-01-29,0.8602,0.8789,0.8602,0.8789,110386,0
1988-02-01,0.8882,0.9442,0.8789,0.9351,260133,0
1988-02-02,0.9351,0.9725,0.9351,0.9725,132633,0
1988-02-03,0.9817,1.0377,0.9817,1.0097,908756,0
1988-02-04,0.991,1.0097,0.9817,0.991,206223,0
1988-02-05,1.019,1.019,0.9725,0.9725,547649,0
1988-02-08,0.9536,0.9536,0.9067,0.9162,235317,0
1988-02-09,0.9351,0.9442,0.9067,0.9351,316609,0
1988-02-10,0.9351,0.9442,0.9162,0.9442,160872,0
1988-02-11,0.9162,0.9536,0.9162,0.9351,136055,0
1988-02-12,0.9351,0.9442,0.8882,0.9067,183976,0
1988-02-16,0.8882,0.9162,0.8882,0.9162,198523,0
1988-02-17,0.9067,0.9162,0.8789,0.8882,88138,0
1988-02-18,0.8789,0.8882,0.8694,0.8694,104396,0
1988-02-19,0.8602,0.8882,0.8602,0.8882,93271,0
1988-02-22,0.8882,0.9067,0.8602,0.8694,204514,0
1988-02-23,0.8602,0.8694,0.8412,0.8602,354263,0
1988-02-24,0.8602,0.8694,0.8319,0.8412,94128,0
1988-02-25,0.8412,0.8694,0.8039,0.8134,255856,0
1988-02-26,0.8134,0.8412,0.8134,0.8134,156594,0
1988-02-29,0.8319,0.8602,0.8134,0.8602,219916,0
1988-03-01,0.8602,0.8602,0.8319,0.8602,108673,0
1988-03-02,0.8412,0.8602,0.8412,0.8412,45353,0
1988-03-03,0.8412,0.8602,0.8412,0.8412,468070,0
1988-03-04,0.8602,0.8602,0.8134,0.8319,634076,0
1988-03-07,0.8319,0.8319,0.7855,0.8039,281526,0
1988-03-08,0.8039,0.8039,0.7855,0.8039,679428,0
1988-03-09,0.8039,0.8134,0.8039,0.8134,211358,0
1988-03-10,0.8134,0.8134,0.7855,0.7855,486038,0
1988-03-11,0.776,0.8134,0.7666,0.8134,1164612,0
1988-03-14,0.8039,0.8039,0.7855,0.7855,95839,0
1988-03-15,0.7855,0.8134,0.7855,0.8134,96694,0
1988-03-16,0.8319,0.8602,0.8134,0.8602,59900,0
1988-03-17,0.8694,0.8694,0.8412,0.8694,66745,0
1988-03-18,0.8882,0.8882,0.8694,0.8789,356827,0
1988-03-21,0.8694,0.8694,0.8412,0.8412,201089,0
1988-03-22,0.8602,0.8602,0.8412,0.8412,100972,0
1988-03-23,0.8319,0.8319,0.8134,0.8319,158305,0
1988-03-24,0.8134,0.8319,0.776,0.7855,138623,0
1988-03-25,0.8039,0.8039,0.7012,0.7387,960099,0
1988-03-28,0.7291,0.8039,0.7012,0.8039,582733,0
1988-03-29,0.8039,0.8694,0.8039,0.8319,960953,0
1988-03-30,0.8319,0.8319,0.7855,0.7855,218203,0
1988-03-31,0.8039,0.8039,0.776,0.7855,291795,0
1988-04-04,0.7855,0.7855,0.7387,0.7387,280671,0
1988-04-05,0.7479,0.7666,0.7291,0.7291,292652,0
1988-04-06,0.7291,0.7666,0.7291,0.7479,746173,0
1988-04-07,0.7479,0.7666,0.7479,0.7479,93271,0
1988-04-08,0.7666,0.776,0.7387,0.7666,344849,0
1988-04-11,0.7666,0.7666,0.7479,0.7666,610972,0
1988-04-12,0.7666,0.776,0.7666,0.776,443253,0
1988-04-13,0.7855,0.7855,0.776,0.7855,180554,0
1988-04-14,0.776,0.776,0.7387,0.7387,240453,0
1988-04-15,0.7479,0.7479,0.7387,0.7387,130922,0
1988-04-18,0.7387,0.7387,0.7387,0.7387,41930,0
1988-04-19,0.7479,0.7479,0.7387,0.7387,193389,0
1988-04-20,0.7387,0.7387,0.7291,0.7387,162582,0
1988-04-21,0.7387,0.7387,0.7291,0.7291,480049,0
1988-04-22,0.7387,0.7479,0.7106,0.7479,592145,0
1988-04-25,0.7387,0.7666,0.7387,0.7479,85569,0
1988-04-26,0.7479,0.7666,0.7387,0.7666,44496,0
1988-04-27,0.7479,0.7666,0.7479,0.7479,114665,0
1988-04-28,0.7387,0.7479,0.7387,0.7387,348270,0
1988-04-29,0.7291,0.7387,0.7106,0.7387,177129,0
1988-05-02,0.7291,0.7387,0.7291,0.7387,116376,0
1988-05-03,0.7387,0.7387,0.7291,0.7291,84715,0
1988-05-04,0.7387,0.7387,0.7291,0.7291,581878,0
1988-05-05,0.7291,0.7387,0.7106,0.7387,231896,0
1988-05-06,0.7291,0.7387,0.7291,0.7291,136055,0
1988-05-09,0.7291,0.7387,0.7291,0.7387,300353,0
1988-05-10,0.7387,0.7387,0.7291,0.7387,286660,0
1988-05-11,0.7291,0.7291,0.6731,0.7106,1834624,0
1988-05-12,0.7106,0.7106,0.6827,0.7012,144615,0
1988-05-13,0.7106,0.7106,0.7012,0.7106,157451,0
1988-05-16,0.7012,0.7291,0.7012,0.7291,52199,0
1988-05-17,0.7106,0.7291,0.7012,0.7012,71023,0
1988-05-18,0.7012,0.7012,0.6731,0.6731,65033,0
1988-05-19,0.6544,0.6827,0.6544,0.6731,1002882,0
1988-05-20,0.6827,0.6827,0.6731,0.6827,50487,0
1988-05-23,0.6731,0.6827,0.6544,0.6544,118087,0
1988-05-24,0.6544,0.6731,0.645,0.6731,296075,0
1988-05-25,0.6731,0.6827,0.6544,0.6731,83001,0
1988-05-26,0.6544,0.6544,0.6544,0.6544,23960,0
1988-05-27,0.645,0.6544,0.645,0.645,131780,0
1988-05-31,0.6544,0.6544,0.6358,0.6544,1205684,0
1988-06-01,0.6731,0.7012,0.6731,0.7012,274681,0
1988-06-02,0.6827,0.7106,0.6827,0.7012,213926,0
1988-06-03,0.7012,0.7291,0.6827,0.7106,620385,0
1988-06-06,0.7012,0.7198,0.7012,0.7198,679428,0
1988-06-07,0.7012,0.7012,0.6917,0.6917,96694,0
1988-06-08,0.7012,0.7387,0.7012,0.7291,392766,0
1988-06-09,0.7291,0.7387,0.7198,0.7291,1738786,0
1988-06-10,0.7291,0.776,0.7291,0.7666,814630,0
1988-06-13,0.7666,0.7666,0.7574,0.7666,598991,0
1988-06-14,0.7666,0.7946,0.7574,0.776,862550,0
1988-06-15,0.776,0.7946,0.7666,0.7946,106107,0
1988-06-16,0.776,0.776,0.7574,0.7574,94983,0
1988-06-17,0.7574,0.7666,0.7387,0.7574,411594,0
1988-06-20,0.7574,0.7666,0.7387,0.7574,148894,0
1988-06-21,0.7666,0.8039,0.7574,0.7946,94983,0
1988-06-22,0.8039,0.8319,0.7946,0.8227,177988,0
1988-06-23,0.8227,0.8319,0.7666,0.7666,201947,0
1988-06-24,0.7946,0.8039,0.776,0.776,65890,0
1988-06-27,0.7666,0.7666,0.7574,0.7574,85569,0
1988-06-28,0.7574,0.776,0.7574,0.7666,197667,0
1988-06-29,0.7666,0.776,0.7574,0.7666,266122,0
1988-06-30,0.776,0.776,0.7666,0.776,362817,0
1988-07-01,0.776,0.7946,0.7666,0.7946,581020,0
1988-07-05,0.8039,0.8039,0.7946,0.8039,445821,0
1988-07-06,0.8039,0.8039,0.7666,0.776,142902,0
1988-07-07,0.7666,0.776,0.7666,0.7666,131780,0
1988-07-08,0.7666,0.7946,0.7666,0.7666,254999,0
1988-07-11,0.776,0.8039,0.7666,0.7946,355973,0
1988-07-12,0.7946,0.7946,0.776,0.776,74446,0
1988-07-13,0.7946,0.7946,0.776,0.7946,254999,0
1988-07-14,0.776,0.7946,0.7666,0.7946,119799,0
1988-07-15,0.7946,0.8039,0.776,0.7946,66745,0
1988-07-18,0.776,0.8039,0.776,0.8039,505719,0
1988-07-19,0.8039,0.8039,0.7946,0.7946,160872,0
1988-07-20,0.7946,0.8039,0.7946,0.8039,37649,0
1988-07-21,0.7946,0.8227,0.7946,0.8039,172852,0
1988-07-22,0.7946,0.8039,0.776,0.776,112099,0
1988-07-25,0.776,0.7946,0.776,0.776,57333,0
1988-07-26,0.776,0.8039,0.776,0.7946,142902,0
1988-07-27,0.7946,0.8319,0.7946,0.8039,368808,0
1988-07-28,0.8227,0.8319,0.8039,0.8319,480903,0
1988-07-29,0.8227,0.8319,0.8227,0.8319,338856,0
1988-08-01,0.8319,0.8507,0.8227,0.8319,141192,0
1988-08-02,0.8507,0.8507,0.8227,0.8319,71881,0
1988-08-03,0.8227,0.8602,0.8227,0.8319,335435,0
1988-08-04,0.8507,0.8507,0.8227,0.8227,79580,0
1988-08-05,0.8039,0.8319,0.8039,0.8227,321744,0
1988-08-08,0.8227,0.8319,0.8039,0.8319,436410,0
1988-08-09,0.8227,0.8507,0.8227,0.8319,426140,0
1988-08-10,0.8227,0.8227,0.8039,0.8039,249007,0
1988-08-11,0.8039,0.8227,0.8039,0.8227,140334,0
1988-08-12,0.8039,0.8227,0.7946,0.8039,152313,0
1988-08-15,0.7946,0.7946,0.776,0.776,54764,0
1988-08-16,0.776,0.7946,0.776,0.776,1475231,0
1988-08-17,0.7666,0.7666,0.7387,0.7574,84715,0
1988-08-18,0.7387,0.7666,0.7387,0.7574,371372,0
1988-08-19,0.7574,0.776,0.7574,0.776,100119,0
1988-08-22,0.7666,0.7666,0.7666,0.7666,201947,0
1988-08-23,0.7666,0.7666,0.7574,0.7574,71023,0
1988-08-24,0.7574,0.776,0.7574,0.776,534815,0
1988-08-25,0.7666,0.776,0.7666,0.7666,42786,0
1988-08-26,0.7666,0.7666,0.7666,0.7666,38507,0
1988-08-29,0.776,0.7946,0.776,0.776,193389,0
1988-08-30,0.776,0.7946,0.7666,0.776,252433,0
1988-08-31,0.7666,0.776,0.7666,0.7666,43641,0
1988-09-01,0.7666,0.776,0.7666,0.776,709377,0
1988-09-02,0.776,0.8039,0.776,0.7946,360250,0
1988-09-06,0.7946,0.8039,0.776,0.7946,161728,0
1988-09-07,0.7946,0.8039,0.776,0.8039,143757,0
1988-09-08,0.7946,0.8039,0.776,0.8039,162582,0
1988-09-09,0.8039,0.8227,0.7946,0.8227,201947,0
1988-09-12,0.8319,0.8789,0.8319,0.8602,672581,0
1988-09-13,0.8789,0.9536,0.8789,0.9351,544226,0
1988-09-14,0.9351,0.9351,0.8882,0.9254,351694,0
1988-09-15,0.8882,0.9162,0.8789,0.8789,278957,0
1988-09-16,0.8507,0.8976,0.8507,0.8976,322602,0
1988-09-19,0.9162,0.9254,0.9162,0.9162,679428,0
1988-09-20,0.9254,0.9254,0.9162,0.9254,86425,0
1988-09-21,0.9254,0.9254,0.8976,0.8976,79580,0
1988-09-22,0.8976,0.9162,0.8882,0.8976,484327,0
1988-09-23,0.8882,0.9162,0.8882,0.8976,149749,0
1988-09-26,0.8976,0.9162,0.8976,0.8976,117231,0
1988-09-27,0.9162,0.9254,0.8976,0.8976,170284,0
1988-09-28,0.8882,0.8882,0.8789,0.8882,232751,0
1988-09-29,0.8976,0.8976,0.8789,0.8976,136055,0
1988-09-30,0.9162,0.9162,0.8976,0.8976,186543,0
1988-10-03,0.8882,0.8976,0.8602,0.8602,223339,0
1988-10-04,0.8789,0.8789,0.8602,0.8602,86425,0
1988-10-05,0.8602,0.8789,0.8319,0.8602,536525,0
1988-10-06,0.8507,0.8789,0.8507,0.8789,329448,0
1988-10-07,0.8789,0.8976,0.8602,0.8976,355973,0
1988-10-10,0.8976,0.9162,0.8976,0.9162,96694,0
1988-10-11,0.9162,0.9254,0.9162,0.9254,277249,0
1988-10-12,0.9162,0.9254,0.8976,0.9162,516845,0
1988-10-13,0.9254,0.9254,0.8882,0.8882,148894,0
1988-10-14,0.8976,0.9162,0.8882,0.8882,117231,0
1988-10-17,0.8882,0.8976,0.8882,0.8976,104396,0
1988-10-18,0.8882,0.9162,0.8882,0.9162,182265,0
1988-10-19,0.9162,0.9162,0.8882,0.8976,138623,0
1988-10-20,0.9162,0.9162,0.8789,0.8882,285803,0
1988-10-21,0.8882,0.9162,0.8882,0.9162,260133,0
1988-10-24,0.8976,0.9162,0.8882,0.8882,101829,0
1988-10-25,0.8976,0.9162,0.8882,0.9162,49631,0
1988-10-26,0.8976,0.8976,0.8882,0.8976,42786,0
1988-10-27,0.8882,0.8882,0.8602,0.8602,86425,0
1988-10-28,0.8602,0.8976,0.8602,0.8976,269547,0
1988-10-31,0.8882,0.8976,0.8882,0.8976,82148,0
1988-11-01,0.9162,0.9162,0.8976,0.9162,145469,0
1988-11-02,0.9162,0.9162,0.8976,0.9162,1081608,0
1988-11-03,0.9162,0.9536,0.8976,0.9351,169430,0
1988-11-04,0.9254,0.9351,0.9254,0.9254,315753,0
1988-11-07,0.9162,0.9162,0.8976,0.9162,357680,0
1988-11-08,0.9254,0.9351,0.9254,0.9351,150603,0
1988-11-09,0.9254,0.9536,0.9162,0.9536,166861,0
1988-11-10,0.9351,1.0004,0.9351,1.0004,419294,0
1988-11-11,0.991,0.991,0.963,0.963,565618,0
1988-11-14,0.963,0.9817,0.9254,0.9536,527970,0
1988-11-15,0.9351,0.9817,0.9351,0.963,426140,0
1988-11-16,0.963,0.963,0.9254,0.9536,616105,0
1988-11-17,0.9351,0.963,0.9351,0.9536,615250,0
1988-11-18,0.9536,0.963,0.9351,0.963,385068,0
1988-11-21,0.9536,0.963,0.9351,0.963,302918,0
1988-11-22,0.9536,0.9817,0.9536,0.9817,698252,0
1988-11-23,0.963,0.9817,0.963,0.963,67601,0
1988-11-25,0.9536,0.963,0.9536,0.9536,279815,0
1988-11-28,0.9536,0.9817,0.9351,0.963,190821,0
1988-11-29,0.9536,0.991,0.9536,0.991,1098720,0
1988-11-30,0.9817,1.0004,0.963,1.0004,502296,0
1988-12-01,0.991,1.0004,0.991,0.991,78725,0
1988-12-02,0.991,1.0004,0.991,0.991,774410,0
1988-12-05,0.991,1.0004,0.991,0.991,421861,0
1988-12-06,0.991,1.0564,0.991,1.0564,1670328,0
1988-12-07,1.0472,1.0564,1.019,1.0564,1452127,0
1988-12-08,1.0472,1.0564,1.0285,1.0472,614395,0
1988-12-09,1.0285,1.0845,1.0285,1.0751,662312,0
1988-12-12,1.0657,1.1126,1.0657,1.1031,322602,0
1988-12-13,1.1031,1.1126,1.0845,1.1031,205369,0
1988-12-14,1.1031,1.1311,1.1031,1.1126,168573,0
1988-12-15,1.1311,1.1781,1.1311,1.1499,644346,0
1988-12-16,1.1499,1.1872,1.1499,1.1872,2138397,0
1988-12-19,1.1872,1.206,1.1781,1.206,520268,0
1988-12-20,1.1872,1.1872,1.1406,1.1406,338856,0
1988-12-21,1.1406,1.1406,1.0845,1.1126,527113,0
1988-12-22,1.1031,1.1499,1.1031,1.1311,193389,0
1988-12-23,1.1311,1.1499,1.1311,1.1406,254999,0
1988-12-27,1.1406,1.1686,1.1311,1.1406,409882,0
1988-12-28,1.1311,1.1311,1.1031,1.1031,103541,0
1988-12-29,1.1126,1.1406,1.1126,1.1406,115519,0
1988-12-30,1.1499,1.1686,1.1406,1.1686,210501,0
1989-01-03,1.1499,1.1499,1.1311,1.1406,229329,0
1989-01-04,1.1311,1.1781,1.1126,1.1686,532246,0
1989-01-05,1.1686,1.1872,1.1686,1.1781,821474,0
1989-01-06,1.1686,1.1781,1.1311,1.1499,201947,0
1989-01-09,1.1406,1.1499,1.1406,1.1406,87282,0
1989-01-10,1.1311,1.1406,1.1311,1.1311,90705,0
1989-01-11,1.1406,1.1499,1.1311,1.1406,533103,0
1989-01-12,1.1499,1.1781,1.1406,1.1499,513422,0
1989-01-13,1.1499,1.1686,1.1499,1.1686,165151,0
1989-01-16,1.1499,1.1686,1.1406,1.1406,60753,0
1989-01-17,1.1406,1.1499,1.1406,1.1406,70168,0
1989-01-18,1.1499,1.1781,1.1499,1.1686,279815,0
1989-01-19,1.1686,1.1781,1.1499,1.1781,308907,0
1989-01-20,1.1686,1.1686,1.1499,1.1686,301209,0
1989-01-23,1.1781,1.1781,1.1686,1.1686,551073,0
1989-01-24,1.1781,1.1781,1.1686,1.1686,1229643,0
1989-01-25,1.1686,1.1686,1.1499,1.1686,358539,0
1989-01-26,1.1499,1.1872,1.1499,1.1781,290082,0
1989-01-27,1.1781,1.1872,1.1686,1.1686,137768,0
1989-01-30,1.1781,1.1781,1.1686,1.1781,138623,0
1989-01-31,1.1781,1.206,1.1781,1.206,1032831,0
1989-02-01,1.206,1.2997,1.206,1.2716,2181185,0
1989-02-02,1.2806,1.2997,1.2434,1.2434,170284,0
1989-02-03,1.2527,1.2527,1.2434,1.2434,75303,0
1989-02-06,1.2434,1.2434,1.206,1.206,118941,0
1989-02-07,1.1872,1.225,1.1872,1.2153,124078,0
1989-02-08,1.2153,1.2153,1.206,1.206,106107,0
1989-02-09,1.1872,1.2153,1.1872,1.1872,401324,0
1989-02-10,1.1781,1.1872,1.1686,1.1686,305485,0
1989-02-13,1.1686,1.1781,1.1499,1.1686,225905,0
1989-02-14,1.1686,1.1781,1.1406,1.1406,187398,0
1989-02-15,1.1406,1.1499,1.1406,1.1406,86425,0
1989-02-16,1.1499,1.1499,1.1311,1.1311,39361,0
1989-02-17,1.1406,1.1406,1.1311,1.1406,342280,0
1989-02-21,1.1311,1.1499,1.1126,1.1406,392766,0
1989-02-22,1.1499,1.1499,1.1031,1.1031,286660,0
1989-02-23,1.0845,1.1126,1.0751,1.1126,199377,0
1989-02-24,1.1031,1.1031,1.0751,1.0751,225047,0
1989-02-27,1.0845,1.0845,1.0472,1.0657,218203,0
1989-02-28,1.0751,1.0845,1.0657,1.0845,280671,0
1989-03-01,1.1031,1.1031,1.0751,1.0751,45353,0
1989-03-02,1.0845,1.1031,1.0751,1.0845,202803,0
1989-03-03,1.1031,1.1126,1.0845,1.1126,237028,0
1989-03-06,1.1126,1.1311,1.1031,1.1126,166006,0
1989-03-07,1.1126,1.1311,1.1126,1.1126,29950,0
1989-03-08,1.1126,1.1311,1.1126,1.1126,941271,0
1989-03-09,1.1311,1.1311,1.1126,1.1311,151459,0
1989-03-10,1.1126,1.1311,1.1031,1.1311,367097,0
1989-03-13,1.1311,1.1406,1.1126,1.1311,98407,0
1989-03-14,1.1406,1.1406,1.1311,1.1311,47919,0
1989-03-15,1.1311,1.1406,1.1311,1.1311,63323,0
1989-03-16,1.1311,1.1592,1.1311,1.1592,249007,0
1989-03-17,1.1311,1.1406,1.0938,1.1311,617818,0
1989-03-20,1.1126,1.1311,1.0938,1.1031,291795,0
1989-03-21,1.1031,1.1406,1.1031,1.1406,425284,0
1989-03-22,1.1968,1.3835,1.1968,1.3274,2009187,0
1989-03-23,1.3182,1.3274,1.2622,1.2997,731622,0
1989-03-27,1.2997,1.2997,1.2716,1.2997,142046,0
1989-03-28,1.3182,1.3182,1.2997,1.3182,133490,0
1989-03-29,1.2997,1.3274,1.2997,1.2997,189968,0
1989-03-30,1.3182,1.3182,1.2434,1.2622,1600163,0
1989-03-31,1.2716,1.2997,1.2716,1.2997,377365,0
1989-04-03,1.3182,1.3555,1.2997,1.3274,194247,0
1989-04-04,1.3182,1.337,1.3182,1.3274,298640,0
1989-04-05,1.3182,1.3649,1.3182,1.3649,230183,0
1989-04-06,1.3649,1.4585,1.3649,1.4585,1458117,0
1989-04-07,1.4585,1.4585,1.3928,1.4211,844577,0
1989-04-10,1.4211,1.4398,1.4025,1.4304,770987,0
1989-04-11,1.4211,1.4958,1.4211,1.4679,986626,0
1989-04-12,1.4679,1.4866,1.4585,1.4866,136913,0
1989-04-13,1.4679,1.4866,1.4304,1.4304,753015,0
1989-04-14,1.4398,1.4585,1.4304,1.4398,88138,0
1989-04-17,1.4585,1.4585,1.4398,1.4585,48775,0
1989-04-18,1.4585,1.4679,1.4398,1.4585,572464,0
1989-04-19,1.4304,1.4585,1.4304,1.4585,332014,0
1989-04-20,1.4398,1.4585,1.4304,1.4585,426140,0
1989-04-21,1.4398,1.4585,1.4398,1.4585,178841,0
1989-04-24,1.4398,1.4679,1.4398,1.4679,501443,0
1989-04-25,1.4679,1.4958,1.4679,1.4679,237028,0
1989-04-26,1.4585,1.4679,1.4585,1.4585,359395,0
1989-04-27,1.4585,1.4679,1.4585,1.4585,130069,0
1989-04-28,1.4585,1.4585,1.4398,1.4398,222483,0
1989-05-01,1.4211,1.4304,1.4211,1.4211,221627,0
1989-05-02,1.4398,1.5052,1.4398,1.4958,860837,0
1989-05-03,1.4958,1.4958,1.4679,1.4958,1057649,0
1989-05-04,1.4866,1.5241,1.4866,1.4866,917311,0
1989-05-05,1.5052,1.5894,1.5052,1.552,1036257,0
1989-05-08,1.5333,1.552,1.5241,1.5333,96694,0
1989-05-09,1.552,1.552,1.5241,1.5333,98407,0
1989-05-10,1.5333,1.5615,1.5333,1.552,429560,0
1989-05-11,1.5333,1.5333,1.4866,1.5333,433842,0
1989-05-12,1.5615,1.5615,1.5333,1.552,314043,0
1989-05-15,1.552,1.6171,1.552,1.5894,879660,0
1989-05-16,1.5799,1.5894,1.552,1.552,336292,0
1989-05-17,1.5333,1.5894,1.5333,1.5894,812062,0
1989-05-18,1.5894,1.6548,1.5799,1.6548,568187,0
1989-05-19,1.6644,1.7201,1.6644,1.7201,468924,0
1989-05-22,1.7484,1.7484,1.7017,1.7201,327735,0
1989-05-23,1.7298,1.7298,1.7017,1.7017,469779,0
1989-05-24,1.7017,1.9818,1.7017,1.8604,1302379,0
1989-05-25,1.8512,1.8512,1.7017,1.7201,504862,0
1989-05-26,1.7298,1.8418,1.7298,1.7948,604981,0
1989-05-30,1.8138,1.8138,1.7201,1.7298,420148,0
1989-05-31,1.7484,1.7858,1.7298,1.7575,185688,0
1989-06-01,1.7575,1.7762,1.7484,1.7762,78725,0
1989-06-02,1.7858,1.7948,1.7762,1.7948,388488,0
1989-06-05,1.7762,1.8604,1.7575,1.8229,775266,0
1989-06-06,1.8418,1.8604,1.8138,1.8418,801792,0
1989-06-07,1.8418,1.9259,1.8418,1.9259,666592,0
1989-06-08,1.9541,1.9541,1.9165,1.9259,251575,0
1989-06-09,1.9072,1.9165,1.8885,1.9072,203657,0
1989-06-12,1.8885,1.8885,1.8138,1.8512,360250,0
1989-06-13,1.8418,1.8418,1.8044,1.8044,181408,0
1989-06-14,1.8044,1.8418,1.8044,1.8418,406455,0
1989-06-15,1.8418,1.8512,1.8138,1.8512,486895,0
1989-06-16,1.8326,1.8512,1.8326,1.8512,515990,0
1989-06-19,1.8418,1.8418,1.8138,1.8418,501443,0
1989-06-20,1.8418,1.8418,1.8326,1.8326,94983,0
1989-06-21,1.8326,1.8512,1.8326,1.8512,1244190,0
1989-06-22,1.8418,1.8418,1.8326,1.8418,1344307,0
1989-06-23,1.8418,1.8418,1.8418,1.8418,855704,0
1989-06-26,1.8326,1.8418,1.8326,1.8326,353405,0
1989-06-27,1.8418,1.8418,1.8326,1.8326,423574,0
1989-06-28,1.8326,1.8326,1.8138,1.8326,541659,0
1989-06-29,1.8138,1.8326,1.7858,1.8138,446676,0
1989-06-30,1.8138,1.8326,1.6829,1.6829,533103,0
1989-07-03,1.6829,1.6829,1.6363,1.6363,77015,0
1989-07-05,1.608,1.6453,1.608,1.6453,588723,0
1989-07-06,1.6548,1.6829,1.6171,1.6548,1012297,0
1989-07-07,1.6644,1.6644,1.6453,1.6548,549361,0
1989-07-10,1.6644,1.6829,1.6548,1.6644,929290,0
1989-07-11,1.6829,1.7108,1.6644,1.6829,1144928,0
1989-07-12,1.6919,1.6919,1.6644,1.6919,166861,0
1989-07-13,1.7108,1.7108,1.6644,1.6919,508286,0
1989-07-14,1.6919,1.6919,1.6363,1.6548,699962,0
1989-07-17,1.6453,1.6829,1.6453,1.6548,183976,0
1989-07-18,1.6453,1.6453,1.6171,1.6171,326021,0
1989-07-19,1.739,1.7858,1.739,1.7858,1318636,0
1989-07-20,1.7762,1.7858,1.739,1.739,522833,0
1989-07-21,1.7108,1.7484,1.7108,1.7484,91558,0
1989-07-24,1.7201,1.739,1.7108,1.7201,170284,0
1989-07-25,1.7201,1.7762,1.6644,1.7201,314898,0
1989-07-26,1.6919,1.7108,1.6644,1.6919,235317,0
1989-07-27,1.6829,1.7108,1.6644,1.6919,184832,0
1989-07-28,1.6919,1.6919,1.6644,1.6919,110386,0
1989-07-31,1.6919,1.6919,1.6644,1.6919,119799,0
1989-08-01,1.6919,1.6919,1.6363,1.6363,599848,0
1989-08-02,1.6171,1.6548,1.6171,1.6548,455234,0
1989-08-03,1.6644,1.7108,1.6363,1.7108,544226,0
1989-08-04,1.6919,1.7108,1.6548,1.6644,141192,0
1989-08-07,1.6644,1.7484,1.6548,1.7484,382498,0
1989-08-08,1.7201,1.7484,1.6829,1.7201,350837,0
1989-08-09,1.7108,1.7108,1.6453,1.6453,175418,0
1989-08-10,1.6363,1.6644,1.6363,1.6644,301209,0
1989-08-11,1.6829,1.6919,1.608,1.6363,255856,0
1989-08-14,1.6548,1.6644,1.6453,1.6453,444109,0
1989-08-15,1.6453,1.7108,1.6453,1.6919,999461,0
1989-08-16,1.6919,1.7201,1.6829,1.6829,759864,0
1989-08-17,1.6829,1.7108,1.6829,1.6919,438976,0
1989-08-18,1.6829,1.739,1.6829,1.739,438976,0
1989-08-21,1.739,1.767,1.739,1.7484,290938,0
1989-08-22,1.739,1.7762,1.739,1.767,432127,0
1989-08-23,1.7762,1.8792,1.7484,1.8792,954962,0
1989-08-24,1.8698,1.8885,1.8418,1.8792,700821,0
1989-08-25,1.8792,1.8792,1.8138,1.8326,322602,0
1989-08-28,1.8044,1.8326,1.8044,1.8326,428707,0
1989-08-29,1.8326,1.8512,1.8326,1.8512,512564,0
1989-08-30,1.8512,1.8885,1.8418,1.8512,530535,0
1989-08-31,1.8326,1.8418,1.7858,1.8326,1030265,0
1989-09-01,1.8326,1.8418,1.8044,1.8138,261844,0
1989-09-05,1.8138,1.8326,1.7858,1.8138,95839,0
1989-09-06,1.8044,1.8044,1.767,1.7762,365386,0
1989-09-07,1.7858,1.7858,1.7484,1.7484,627227,0
1989-09-08,1.767,1.7858,1.7484,1.7858,760719,0
1989-09-11,1.8044,1.8229,1.7762,1.7762,259277,0
1989-09-12,1.7762,1.8044,1.767,1.7762,427852,0
1989-09-13,1.7948,1.7948,1.767,1.767,153172,0
1989-09-14,1.7484,1.767,1.7201,1.739,375653,0
1989-09-15,1.767,1.7948,1.7484,1.7948,595570,0
1989-09-18,1.767,1.7948,1.767,1.767,214784,0
1989-09-19,1.739,1.767,1.7201,1.7201,229329,0
1989-09-20,1.739,1.7484,1.7201,1.739,430418,0
1989-09-21,1.739,1.7762,1.739,1.7484,207080,0
1989-09-22,1.767,1.7948,1.7484,1.7762,98407,0
1989-09-25,1.7948,1.7948,1.767,1.7762,375653,0
1989-09-26,1.7948,1.8326,1.7762,1.8044,602413,0
1989-09-27,1.8326,1.8698,1.8044,1.8698,1440147,0
1989-09-28,1.8698,1.8698,1.8229,1.8326,789812,0
1989-09-29,1.8326,1.8326,1.8229,1.8326,863403,0
1989-10-02,1.8326,1.8418,1.8044,1.8326,141192,0
1989-10-03,1.8604,1.8604,1.8326,1.8604,293506,0
1989-10-04,1.8885,1.9633,1.8604,1.9446,1361421,0
1989-10-05,1.8978,1.9353,1.8978,1.9072,392766,0
1989-10-06,1.9072,1.9072,1.8978,1.8978,231896,0
1989-10-09,1.9072,1.9259,1.8978,1.9072,429560,0
1989-10-10,1.9353,1.9633,1.9072,1.9072,479192,0
1989-10-11,1.9353,1.9353,1.8698,1.9072,94128,0
1989-10-12,1.9259,1.9259,1.8885,1.8978,457800,0
1989-10-13,1.8885,1.8885,1.5426,1.5705,480903,0
1989-10-16,1.5426,1.7017,1.4772,1.6733,810349,0
1989-10-17,1.6829,1.7201,1.6548,1.7108,399615,0
1989-10-18,1.6829,1.7108,1.6733,1.7017,189968,0
1989-10-19,1.7108,1.7484,1.7108,1.7201,74446,0
1989-10-20,1.739,1.739,1.7201,1.739,70168,0
1989-10-23,1.7484,1.767,1.7484,1.767,88994,0
1989-10-24,1.767,1.7762,1.6829,1.7201,278102,0
1989-10-25,1.7108,1.7108,1.6829,1.7017,480903,0
1989-10-26,1.6829,1.6829,1.6548,1.6548,289226,0
1989-10-27,1.6548,1.6829,1.6171,1.6363,379929,0
1989-10-30,1.6363,1.6548,1.6363,1.6363,187398,0
1989-10-31,1.6363,1.6829,1.6363,1.6548,1144928,0
1989-11-01,1.6548,1.6548,1.6363,1.6548,83001,0
1989-11-02,1.6453,1.6453,1.5799,1.5799,504862,0
1989-11-03,1.5799,1.5987,1.5799,1.5987,69310,0
1989-11-06,1.5799,1.5799,1.4958,1.5333,172852,0
1989-11-07,1.5426,1.5705,1.5146,1.5426,284945,0
1989-11-08,1.552,1.5799,1.552,1.5705,130922,0
1989-11-09,1.5799,1.5799,1.5146,1.5146,139480,0
1989-11-10,1.5333,1.5426,1.4958,1.5146,456087,0
1989-11-13,1.5333,1.5426,1.4958,1.5426,216494,0
1989-11-14,1.5426,1.5426,1.4958,1.4958,94983,0
1989-11-15,1.4958,1.4958,1.4491,1.4866,359395,0
1989-11-16,1.4958,1.5333,1.4772,1.5333,182265,0
1989-11-17,1.5333,1.5705,1.5146,1.5426,349983,0
1989-11-20,1.5333,1.5333,1.4585,1.4772,258423,0
1989-11-21,1.4772,1.4772,1.4119,1.4211,296075,0
1989-11-22,1.4211,1.4491,1.4211,1.4491,306342,0
1989-11-24,1.4585,1.4772,1.4211,1.4491,166006,0
1989-11-27,1.4304,1.4772,1.4211,1.4491,294362,0
1989-11-28,1.4304,1.4304,1.3928,1.4211,185688,0
1989-11-29,1.4211,1.4211,1.3928,1.4119,302062,0
1989-11-30,1.3928,1.3928,1.3088,1.3088,1383670,0
1989-12-01,1.3274,1.3463,1.3088,1.3182,488609,0
1989-12-04,1.3182,1.3182,1.2527,1.2527,443253,0
1989-12-05,1.2527,1.2527,1.1686,1.1872,957531,0
1989-12-06,1.1872,1.1872,1.1592,1.1592,838588,0
1989-12-07,1.1872,1.1872,1.1592,1.1592,81292,0
1989-12-08,1.1686,1.1872,1.1499,1.1592,289226,0
1989-12-11,1.1406,1.1872,1.1406,1.1406,943841,0
1989-12-12,1.1406,1.1872,1.1406,1.1872,317466,0
1989-12-13,1.1406,1.1499,1.1126,1.1126,623810,0
1989-12-14,1.0938,1.1126,1.0564,1.0564,770131,0
1989-12-15,1.0564,1.0751,1.0004,1.0004,1150061,0
1989-12-18,1.0004,1.0564,1.0004,1.0377,362817,0
1989-12-19,1.0285,1.0751,1.019,1.0564,705100,0
1989-12-20,1.0845,1.0938,1.0751,1.0938,204514,0
1989-12-21,1.1126,1.1499,1.1126,1.1406,395335,0
1989-12-22,1.1406,1.1499,1.1218,1.1218,102686,0
1989-12-26,1.1406,1.1499,1.1126,1.1126,157451,0
1989-12-27,1.1126,1.1592,1.1126,1.1499,152313,0
1989-12-28,1.1406,1.1499,1.0845,1.1126,166006,0
1989-12-29,1.1126,1.1781,1.1126,1.1781,200231,0
1990-01-02,1.225,1.2622,1.1872,1.2622,807781,0
1990-01-03,1.225,1.2806,1.2153,1.2806,652044,0
1990-01-04,1.3182,1.3182,1.2434,1.2527,563907,0
1990-01-05,1.2622,1.2622,1.1872,1.1968,225905,0
1990-01-08,1.1781,1.1872,1.1499,1.1592,384208,0
1990-01-09,1.1592,1.1592,1.1218,1.1406,397047,0
1990-01-10,1.1406,1.1499,1.1126,1.1218,892498,0
1990-01-11,1.1126,1.1499,1.1126,1.1218,170284,0
1990-01-12,1.0845,1.1126,1.0285,1.0377,615250,0
1990-01-15,1.0285,1.0564,1.0004,1.0004,460369,0
1990-01-16,1.0004,1.0751,1.0004,1.0751,346558,0
1990-01-17,1.0751,1.0751,1.019,1.0285,228474,0
1990-01-18,1.0285,1.0285,1.019,1.0285,484327,0
1990-01-19,1.0377,1.0377,0.9536,0.9536,1462393,0
1990-01-22,0.963,0.963,0.8319,0.8507,1554815,0
1990-01-23,0.8507,0.8602,0.8319,0.8602,343135,0
1990-01-24,0.8602,0.8602,0.8319,0.8319,237886,0
1990-01-25,0.8507,0.8507,0.7666,0.7946,600702,0
1990-01-26,0.8039,0.8319,0.7946,0.8319,535668,0
1990-01-29,0.8227,0.8227,0.8039,0.8227,293506,0
1990-01-30,0.8227,0.8227,0.7946,0.8039,260133,0
1990-01-31,0.8227,0.8319,0.8039,0.8319,111241,0
1990-02-01,0.8319,0.8507,0.8227,0.8507,378221,0
1990-02-02,0.8319,0.9067,0.8319,0.9067,562197,0
1990-02-05,0.9254,0.9254,0.9067,0.9254,1055934,0
1990-02-06,0.9067,0.9254,0.8976,0.9067,315753,0
1990-02-07,0.9254,0.9254,0.9067,0.9254,391058,0
1990-02-08,0.9254,0.9254,0.9067,0.9067,60753,0
1990-02-09,0.9254,0.9254,0.8882,0.8976,343993,0
1990-02-12,0.8976,0.8976,0.8694,0.8694,44496,0
1990-02-13,0.8694,0.8882,0.8507,0.8507,150603,0
1990-02-14,0.8507,0.8507,0.8227,0.8319,158305,0
1990-02-15,0.8227,0.8227,0.8039,0.8227,645200,0
1990-02-16,0.8039,0.8227,0.8039,0.8039,1080753,0
1990-02-20,0.8039,0.8227,0.7946,0.7946,509144,0
1990-02-21,0.7946,0.8039,0.7946,0.8039,405603,0
1990-02-22,0.8039,0.8227,0.8039,0.8039,532246,0
1990-02-23,0.8039,0.8227,0.8039,0.8039,306342,0
1990-02-26,0.8039,0.8694,0.8039,0.8694,1029411,0
1990-02-27,0.8882,0.8882,0.8602,0.8602,130069,0
1990-02-28,0.8694,0.9067,0.8694,0.8976,160872,0
1990-03-01,0.8976,0.8976,0.8507,0.8507,311474,0
1990-03-02,0.8507,0.8602,0.8507,0.8602,87282,0
1990-03-05,0.8602,0.8602,0.8227,0.8227,218203,0
1990-03-06,0.8227,0.8507,0.8227,0.8507,320034,0
1990-03-07,0.8507,0.8694,0.8039,0.8227,924158,0
1990-03-08,0.8319,0.8507,0.7946,0.8319,581878,0
1990-03-09,0.8319,0.8507,0.8039,0.8227,163440,0
1990-03-12,0.8227,0.8319,0.8039,0.8227,628082,0
1990-03-13,0.8227,0.8319,0.8039,0.8319,483470,0
1990-03-14,0.8039,0.8227,0.7946,0.8227,115519,0
1990-03-15,0.8039,0.8319,0.8039,0.8227,210501,0
1990-03-16,0.8319,0.8507,0.8227,0.8507,492884,0
1990-03-19,0.8319,0.8789,0.8319,0.8602,130922,0
1990-03-20,0.8507,0.9442,0.8507,0.8976,1398217,0
1990-03-21,0.8882,0.9162,0.8882,0.8882,286660,0
1990-03-22,0.8882,0.9162,0.8789,0.9162,1583051,0
1990-03-23,0.8882,0.9162,0.8882,0.9162,284945,0
1990-03-26,0.9254,0.9442,0.9254,0.9254,332868,0
1990-03-27,0.9442,0.9536,0.9254,0.9536,379929,0
1990-03-28,0.9536,1.0097,0.9536,1.0097,436410,0
1990-03-29,1.0097,1.0097,0.991,0.991,288372,0
1990-03-30,0.991,1.0097,0.9817,0.991,361107,0
1990-04-02,0.9536,1.019,0.9536,1.0097,834307,0
1990-04-03,1.0097,1.0472,1.0097,1.0285,702532,0
1990-04-04,1.0472,1.0472,1.019,1.0285,497163,0
1990-04-05,1.0285,1.0657,1.0285,1.0657,207935,0
1990-04-06,1.0472,1.0751,1.0285,1.0657,400470,0
1990-04-09,1.0657,1.0657,0.9817,0.991,728202,0
1990-04-10,0.9817,0.991,0.963,0.991,243874,0
1990-04-11,0.991,0.991,0.9817,0.9817,73590,0
1990-04-12,0.991,0.991,0.963,0.9817,130922,0
1990-04-16,0.9817,1.0097,0.963,0.963,298640,0
1990-04-17,0.9536,1.0097,0.9442,1.0097,1319490,0
1990-04-18,1.0097,1.0097,0.9817,0.9817,283238,0
1990-04-19,0.9817,0.991,0.9817,0.991,128356,0
1990-04-20,0.9817,0.991,0.9817,0.9817,1084176,0
1990-04-23,0.963,0.9817,0.9536,0.963,638354,0
1990-04-24,0.963,0.9817,0.963,0.963,101829,0
1990-04-25,0.9817,0.9817,0.963,0.963,12834,0
1990-04-26,0.963,0.963,0.9536,0.9536,63323,0
1990-04-27,0.9536,0.963,0.9536,0.9536,1075617,0
1990-04-30,0.9442,0.9442,0.9254,0.9442,382498,0
1990-05-01,0.9254,0.9254,0.8976,0.8976,195100,0
1990-05-02,0.8976,0.8976,0.8789,0.8789,104396,0
1990-05-03,0.8882,0.9254,0.8882,0.8976,379077,0
1990-05-04,0.8976,0.9254,0.8976,0.9162,142902,0
1990-05-07,0.9162,0.9162,0.8976,0.9162,10267,0
1990-05-08,0.9162,0.9162,0.8882,0.8976,189968,0
1990-05-09,0.8976,0.8976,0.8882,0.8976,208792,0
1990-05-10,0.8976,0.9162,0.8882,0.9162,351694,0
1990-05-11,0.9162,0.9442,0.8976,0.9442,138623,0
1990-05-14,0.9442,0.9817,0.9442,0.9817,460369,0
1990-05-15,0.963,0.9817,0.963,0.963,509144,0
1990-05-16,0.9817,0.9817,0.9536,0.9536,36795,0
1990-05-17,0.963,0.9817,0.963,0.963,154882,0
1990-05-18,0.9817,0.9817,0.9442,0.9442,77015,0
1990-05-21,0.9536,0.9536,0.9442,0.9536,108673,0
1990-05-22,0.9536,0.963,0.9162,0.9442,106962,0
1990-05-23,0.9442,0.9442,0.8882,0.8976,108673,0
1990-05-24,0.8976,0.9162,0.8882,0.9162,681138,0
1990-05-25,0.9162,0.9254,0.8976,0.8976,412450,0
1990-05-29,0.9162,0.9254,0.8976,0.9162,479192,0
1990-05-30,0.9254,0.9442,0.9162,0.9162,639208,0
1990-05-31,0.9254,0.9442,0.9162,0.9254,74446,0
1990-06-01,0.9162,0.9254,0.9162,0.9162,167720,0
1990-06-04,0.9162,0.9254,0.9162,0.9254,426998,0
1990-06-05,0.9162,0.9254,0.9162,0.9254,114665,0
1990-06-06,0.9254,0.9442,0.9254,0.9442,243874,0
1990-06-07,0.9254,0.9442,0.9162,0.9442,176274,0
1990-06-08,0.9442,0.9442,0.9162,0.9162,68455,0
1990-06-11,0.9162,0.9725,0.9162,0.9725,244731,0
1990-06-12,0.9536,0.9817,0.9536,0.9536,165151,0
1990-06-13,0.9536,0.9725,0.9442,0.9442,169430,0
1990-06-14,0.9442,0.9536,0.9442,0.9536,23105,0
1990-06-15,0.9254,0.9442,0.8789,0.8789,462935,0
1990-06-18,0.8882,0.9254,0.8882,0.9162,1148352,0
1990-06-19,0.9162,0.9442,0.9162,0.9442,53910,0
1990-06-20,0.9442,0.9442,0.9254,0.9442,445821,0
1990-06-21,0.9254,0.9254,0.9067,0.9254,674294,0
1990-06-22,0.9254,0.9442,0.9162,0.9162,283238,0
1990-06-25,0.9162,0.9162,0.8882,0.9067,401324,0
1990-06-26,0.9162,0.9254,0.9067,0.9067,54764,0
1990-06-27,0.9162,0.9254,0.9067,0.9067,164293,0
1990-06-28,0.9067,0.9162,0.9067,0.9162,58187,0
1990-06-29,0.9162,0.9536,0.9162,0.9536,1002027,0
1990-07-02,0.9536,0.9536,0.9442,0.9442,204514,0
1990-07-03,0.9725,0.9817,0.9536,0.9536,200231,0
1990-07-05,0.9254,0.9254,0.9067,0.9162,125789,0
1990-07-06,0.9067,0.9254,0.9067,0.9254,288372,0
1990-07-09,0.9162,0.9254,0.9162,0.9254,126645,0
1990-07-10,0.9254,0.9254,0.9067,0.9162,477480,0
1990-07-11,0.9067,0.9442,0.9067,0.9442,362817,0
1990-07-12,0.9254,0.9536,0.9254,0.9442,376510,0
1990-07-13,0.9536,0.9725,0.9442,0.9725,820619,0
1990-07-16,0.9442,0.9536,0.9442,0.9442,77869,0
1990-07-17,0.9442,0.9536,0.9442,0.9536,35085,0
1990-07-18,0.9442,0.9536,0.9442,0.9536,383352,0
1990-07-19,0.9725,0.9725,0.9442,0.9442,326021,0
1990-07-20,0.9536,0.9536,0.9442,0.9442,1628402,0
1990-07-23,0.9536,0.9536,0.9442,0.9536,759008,0
1990-07-24,0.9442,0.9536,0.9254,0.9536,266122,0
1990-07-25,0.9442,0.9536,0.9254,0.9442,380789,0
1990-07-26,0.9442,0.9725,0.9254,0.9536,399615,0
1990-07-27,0.9536,0.9725,0.9536,0.9536,64178,0
1990-07-30,0.9442,0.9536,0.9442,0.9536,352549,0
1990-07-31,0.9536,0.9536,0.9254,0.9254,628082,0
1990-08-01,0.9162,0.9254,0.9067,0.9162,242163,0
1990-08-02,0.9067,0.9067,0.9067,0.9067,616958,0
1990-08-03,0.8882,0.9067,0.8789,0.8789,123220,0
1990-08-06,0.8694,0.8694,0.8227,0.8507,302062,0
1990-08-07,0.8412,0.8507,0.7946,0.7946,107819,0
1990-08-08,0.7946,0.8507,0.7946,0.8412,207935,0
1990-08-09,0.8412,0.8412,0.8227,0.8227,171996,0
1990-08-10,0.8227,0.8227,0.8134,0.8134,90705,0
1990-08-13,0.7946,0.8134,0.7855,0.7946,144615,0
1990-08-14,0.8134,0.8134,0.7855,0.7946,83857,0
1990-08-15,0.7946,0.8227,0.7666,0.7666,59900,0
1990-08-16,0.7855,0.7855,0.7291,0.7291,349983,0
1990-08-17,0.7198,0.7291,0.7106,0.7198,588723,0
1990-08-20,0.7291,0.7291,0.7198,0.7198,183976,0
1990-08-21,0.7198,0.7198,0.6358,0.7106,695683,0
1990-08-22,0.7198,0.7291,0.7106,0.7106,273825,0
1990-08-23,0.7106,0.7106,0.6917,0.6917,183120,0
1990-08-24,0.7106,0.7198,0.6917,0.7198,167720,0
1990-08-27,0.7574,0.7855,0.7574,0.7855,304631,0
1990-08-28,0.7666,0.7855,0.7574,0.7666,157451,0
1990-08-29,0.7855,0.8134,0.7855,0.7855,378221,0
1990-08-30,0.7855,0.7946,0.7666,0.7855,284945,0
1990-08-31,0.7946,0.8134,0.7855,0.8134,35940,0
1990-09-04,0.7855,0.7946,0.7666,0.7946,79580,0
1990-09-05,0.7855,0.7855,0.7666,0.7666,304631,0
1990-09-06,0.7666,0.7666,0.7574,0.7574,349128,0
1990-09-07,0.7574,0.8134,0.7574,0.7666,284094,0
1990-09-10,0.776,0.776,0.7479,0.7479,427852,0
1990-09-11,0.7479,0.776,0.7479,0.7574,193389,0
1990-09-12,0.7574,0.776,0.7574,0.776,59900,0
1990-09-13,0.776,0.776,0.7574,0.776,74446,0
1990-09-14,0.7574,0.776,0.7574,0.7574,54764,0
1990-09-17,0.776,0.7855,0.776,0.7855,190821,0
1990-09-18,0.776,0.8039,0.776,0.8039,296927,0
1990-09-19,0.7855,0.8039,0.7855,0.7855,50487,0
1990-09-20,0.7855,0.8039,0.7855,0.7855,67601,0
1990-09-21,0.8039,0.8039,0.776,0.7855,203657,0
1990-09-24,0.776,0.776,0.7574,0.7574,47919,0
1990-09-25,0.7574,0.7574,0.7387,0.7479,124078,0
1990-09-26,0.7479,0.7479,0.7387,0.7387,152313,0
1990-09-27,0.7479,0.7479,0.7198,0.7387,84715,0
1990-09-28,0.7198,0.7479,0.7198,0.7479,229329,0
1990-10-01,0.7387,0.7574,0.7387,0.7479,183120,0
1990-10-02,0.7574,0.776,0.7387,0.7387,404747,0
1990-10-03,0.7479,0.7479,0.7387,0.7387,173708,0
1990-10-04,0.7479,0.7479,0.7387,0.7387,59900,0
1990-10-05,0.7387,0.7387,0.7198,0.7387,320034,0
1990-10-08,0.7479,0.7574,0.7479,0.7574,71881,0
1990-10-09,0.7387,0.7387,0.7106,0.7106,373088,0
1990-10-10,0.7106,0.7106,0.6827,0.6827,299497,0
1990-10-11,0.6917,0.6917,0.6638,0.6638,219061,0
1990-10-12,0.6827,0.6917,0.6638,0.6917,433842,0
1990-10-15,0.6917,0.7574,0.6827,0.7479,148894,0
1990-10-16,0.7479,0.7479,0.7106,0.7106,336292,0
1990-10-17,0.7106,0.7198,0.6917,0.7106,242163,0
1990-10-18,0.7198,0.7387,0.7198,0.7387,53910,0
1990-10-19,0.7479,0.776,0.7479,0.776,546796,0
1990-10-22,0.7479,0.776,0.7479,0.7574,105251,0
1990-10-23,0.7479,0.7574,0.7479,0.7479,30804,0
1990-10-24,0.7479,0.7574,0.7479,0.7479,80436,0
1990-10-25,0.7574,0.7574,0.7479,0.7479,15401,0
1990-10-26,0.7387,0.7479,0.7387,0.7387,650333,0
1990-10-29,0.7479,0.7479,0.7387,0.7479,225047,0
1990-10-30,0.7479,0.7479,0.7198,0.7387,79580,0
1990-10-31,0.7479,0.7479,0.7198,0.7479,302918,0
1990-11-01,0.7574,0.7574,0.7387,0.7479,169430,0
1990-11-02,0.7387,0.7574,0.7387,0.7387,42786,0
1990-11-05,0.7479,0.7479,0.7387,0.7479,100119,0
1990-11-06,0.7387,0.7479,0.7198,0.7387,35085,0
1990-11-07,0.7198,0.7479,0.7198,0.7387,421861,0
1990-11-08,0.7198,0.7574,0.7198,0.7387,291795,0
1990-11-09,0.7479,0.776,0.7479,0.7574,215637,0
1990-11-12,0.776,0.8039,0.776,0.7855,388488,0
1990-11-13,0.8039,0.8319,0.7855,0.8134,136913,0
1990-11-14,0.8319,0.8602,0.8319,0.8412,231896,0
1990-11-15,0.8319,0.8412,0.8319,0.8319,126645,0
1990-11-16,0.8134,0.8319,0.8134,0.8134,141192,0
1990-11-19,0.8319,0.8412,0.8319,0.8412,229329,0
1990-11-20,0.8319,0.8602,0.8319,0.8412,616105,0
1990-11-21,0.8412,0.8412,0.8039,0.8134,135201,0
1990-11-23,0.8039,0.8134,0.8039,0.8039,9414,0
1990-11-26,0.776,0.7855,0.7479,0.7855,171142,0
1990-11-27,0.7855,0.7855,0.7574,0.7574,14546,0
1990-11-28,0.776,0.7855,0.7574,0.776,142046,0
1990-11-29,0.7574,0.776,0.7479,0.7479,63323,0
1990-11-30,0.7574,0.7855,0.7479,0.776,139480,0
1990-12-03,0.7574,0.8319,0.7387,0.8319,787249,0
1990-12-04,0.8134,0.8976,0.8039,0.8789,341427,0
1990-12-05,0.8976,0.9351,0.8602,0.9351,438120,0
1990-12-06,0.963,1.0564,0.963,1.0097,1797831,0
1990-12-07,1.0097,1.0377,0.9725,0.9725,539092,0
1990-12-10,0.9817,0.9817,0.9536,0.9536,191677,0
1990-12-11,0.963,0.963,0.9351,0.9351,596426,0
1990-12-12,0.963,0.9817,0.9536,0.963,1354578,0
1990-12-13,0.963,0.991,0.963,0.991,1798686,0
1990-12-14,1.0004,1.019,0.991,1.019,907901,0
1990-12-17,0.991,1.019,0.9817,1.019,463793,0
1990-12-18,1.019,1.0751,1.019,1.0751,732483,0
1990-12-19,1.0751,1.1126,1.0285,1.1126,1049946,0
1990-12-20,1.1031,1.1126,1.0845,1.1031,348270,0
1990-12-21,1.0751,1.1031,1.0564,1.1031,1276712,0
1990-12-24,1.0845,1.0845,1.0564,1.0564,358539,0
1990-12-26,1.0751,1.0751,1.0285,1.0285,3201179,0
1990-12-27,1.0472,1.0472,1.019,1.019,928435,0
1990-12-28,1.019,1.019,0.991,0.991,446676,0
1990-12-31,0.991,1.0004,0.991,1.0004,110386,0
1991-01-02,1.0004,1.019,1.0004,1.0004,976356,0
1991-01-03,0.991,1.0004,0.991,0.991,276394,0
1991-01-04,0.991,1.0004,0.991,0.991,426998,0
1991-01-07,0.991,1.019,0.991,1.0004,205369,0
1991-01-08,1.019,1.0472,0.991,1.019,907901,0
1991-01-09,1.019,1.0751,1.019,1.0285,354263,0
1991-01-10,1.0285,1.0845,1.0285,1.0845,241309,0
1991-01-11,1.0564,1.0564,1.0472,1.0564,1662630,0
1991-01-14,1.0285,1.0285,1.019,1.0285,39361,0
1991-01-15,1.0285,1.0564,1.0285,1.0472,229329,0
1991-01-16,1.0472,1.0751,1.0472,1.0564,484327,0
1991-01-17,1.0751,1.0845,1.0472,1.0564,466357,0
1991-01-18,1.0564,1.1126,1.0564,1.1126,699109,0
1991-01-21,1.1126,1.2153,1.1126,1.2153,374798,0
1991-01-22,1.206,1.2434,1.1872,1.2153,427852,0
1991-01-23,1.2153,1.2341,1.1872,1.206,226760,0
1991-01-24,1.1872,1.206,1.1686,1.1686,96694,0
1991-01-25,1.1499,1.2341,1.1499,1.2341,1038824,0
1991-01-28,1.2341,1.2997,1.2341,1.2901,537381,0
1991-01-29,1.2901,1.2901,1.2434,1.2716,301209,0
1991-01-30,1.2716,1.2901,1.2622,1.2901,302918,0
1991-01-31,1.2716,1.2997,1.2341,1.2901,468924,0
1991-02-01,1.3182,1.337,1.2716,1.337,784678,0
1991-02-04,1.3274,1.3928,1.3274,1.3928,409024,0
1991-02-05,1.3835,1.4491,1.3649,1.4025,634931,0
1991-02-06,1.4025,1.5799,1.4025,1.5146,772699,0
1991-02-07,1.4866,1.4958,1.4211,1.4866,1064492,0
1991-02-08,1.4866,1.4866,1.4304,1.4772,203657,0
1991-02-11,1.4304,1.4958,1.4304,1.4958,644346,0
1991-02-12,1.5333,1.5426,1.4958,1.5426,2725410,0
1991-02-13,1.5426,1.6363,1.5146,1.6363,690553,0
1991-02-14,1.6453,1.6733,1.6268,1.6644,1419608,0
1991-02-15,1.6453,1.6919,1.6268,1.6453,489462,0
1991-02-19,1.6268,1.6453,1.608,1.608,1465818,0
1991-02-20,1.5987,1.5987,1.4958,1.552,975499,0
1991-02-21,1.5705,1.5799,1.5426,1.5799,140334,0
1991-02-22,1.5799,1.608,1.5799,1.608,1427313,0
1991-02-25,1.6363,1.6363,1.5799,1.608,260133,0
1991-02-26,1.5799,1.5799,1.5146,1.5146,394477,0
1991-02-27,1.4866,1.5426,1.4866,1.4958,391058,0
1991-02-28,1.5146,1.552,1.4958,1.552,254999,0
1991-03-01,1.5426,1.552,1.5426,1.552,80436,0
1991-03-04,1.552,1.608,1.5426,1.5987,950683,0
1991-03-05,1.5799,1.6453,1.5799,1.6453,109528,0
1991-03-06,1.6733,1.6919,1.6268,1.6453,418438,0
1991-03-07,1.6644,1.6644,1.608,1.608,143757,0
1991-03-08,1.5987,1.608,1.5426,1.5426,779544,0
1991-03-11,1.5146,1.5615,1.5146,1.5426,669161,0
1991-03-12,1.5615,1.5705,1.5333,1.5333,456943,0
1991-03-13,1.5333,1.5426,1.5333,1.5426,133490,0
1991-03-14,1.5333,1.5615,1.5333,1.5426,1427313,0
1991-03-15,1.5052,1.5333,1.5052,1.5052,465501,0
1991-03-18,1.5052,1.5052,1.4491,1.4866,76159,0
1991-03-19,1.5894,1.6171,1.5146,1.5146,617818,0
1991-03-20,1.5333,1.5333,1.4772,1.4866,430418,0
1991-03-21,1.5052,1.5052,1.4866,1.4866,438120,0
1991-03-22,1.5052,1.5146,1.4866,1.5146,443253,0
1991-03-25,1.5705,1.6171,1.5705,1.6171,665736,0
1991-03-26,1.6268,1.6268,1.5987,1.6171,757299,0
1991-03-27,1.5987,1.6171,1.5333,1.5333,89849,0
1991-03-28,1.5426,1.5615,1.5426,1.5615,61609,0
1991-04-01,1.5615,1.5705,1.5333,1.5333,99261,0
1991-04-02,1.5052,1.5146,1.4772,1.5052,868537,0
1991-04-03,1.5333,1.5333,1.4866,1.4866,190821,0
1991-04-04,1.5333,1.5426,1.5052,1.5146,172852,0
1991-04-05,1.5705,1.5987,1.5615,1.5705,293506,0
1991-04-08,1.5615,1.6171,1.5426,1.6171,75303,0
1991-04-09,1.6171,1.6171,1.5894,1.5894,272113,0
1991-04-10,1.5894,1.6171,1.5894,1.6171,125789,0
1991-04-11,1.6268,1.9728,1.6171,1.9728,1251035,0
1991-04-12,1.9259,1.9259,1.7484,1.8792,1022565,0
1991-04-15,1.8885,1.8885,1.7201,1.7762,377365,0
1991-04-16,1.8044,1.8792,1.7762,1.8512,526257,0
1991-04-17,1.8512,1.9259,1.8418,1.8792,367097,0
1991-04-18,1.8512,1.8698,1.7762,1.7858,132633,0
1991-04-19,1.8044,1.8326,1.7858,1.7858,95839,0
1991-04-22,1.7762,1.8138,1.7762,1.8044,56475,0
1991-04-23,1.8044,1.8044,1.7575,1.7762,1137228,0
1991-04-24,1.7762,1.7858,1.7575,1.7858,70168,0
1991-04-25,1.7762,1.7858,1.7762,1.7762,74446,0
1991-04-26,1.7575,1.7762,1.7298,1.7762,272968,0
1991-04-29,1.7858,1.8326,1.7484,1.7575,573322,0
1991-04-30,1.7575,1.8044,1.7484,1.8044,487751,0
1991-05-01,1.8792,1.8792,1.7762,1.7858,249865,0
1991-05-02,1.8326,1.8326,1.7858,1.8044,106962,0
1991-05-03,1.8044,1.8512,1.8044,1.8512,118087,0
1991-05-06,1.8326,1.8418,1.7858,1.8044,140334,0
1991-05-07,1.7858,1.8138,1.7762,1.7762,308052,0
1991-05-08,1.7575,1.7858,1.7575,1.7858,131780,0
1991-05-09,1.7858,1.7858,1.7762,1.7858,553640,0
1991-05-10,1.7858,1.7858,1.7575,1.7575,255856,0
1991-05-13,1.7575,1.7762,1.7575,1.7575,66745,0
1991-05-14,1.7575,1.7762,1.7575,1.7575,336292,0
1991-05-15,1.7762,1.7762,1.7484,1.7484,389344,0
1991-05-16,1.7762,1.7762,1.7484,1.7762,444965,0
1991-05-17,1.7762,1.7858,1.7575,1.7858,1169744,0
1991-05-20,1.7762,1.7858,1.7762,1.7762,72734,0
1991-05-21,1.7575,1.7858,1.7575,1.7762,47919,0
1991-05-22,1.7575,1.7575,1.6363,1.6548,266122,0
1991-05-23,1.6548,1.6548,1.5333,1.5426,327735,0
1991-05-24,1.5333,1.6363,1.5333,1.6268,203657,0
1991-05-28,1.6171,1.6268,1.5705,1.5987,58187,0
1991-05-29,1.5987,1.6363,1.5987,1.6268,142902,0
1991-05-30,1.6268,1.7201,1.6171,1.7201,774410,0
1991-05-31,1.7017,1.7201,1.6919,1.7017,217349,0
1991-06-03,1.7017,1.7017,1.6919,1.6919,186543,0
1991-06-04,1.7017,1.7017,1.6919,1.7017,29950,0
1991-06-05,1.7017,1.7017,1.6548,1.6548,563052,0
1991-06-06,1.6268,1.6548,1.6171,1.6548,148036,0
1991-06-07,1.6268,1.6268,1.5333,1.5333,186543,0
1991-06-10,1.5615,1.5987,1.552,1.5987,650333,0
1991-06-11,1.5987,1.5987,1.5333,1.5615,223339,0
1991-06-12,1.5615,1.5615,1.5052,1.5052,68455,0
1991-06-13,1.4958,1.5333,1.4958,1.5052,38507,0
1991-06-14,1.5241,1.5241,1.5052,1.5052,131780,0
1991-06-17,1.4958,1.4958,1.4679,1.4679,184832,0
1991-06-18,1.4211,1.4491,1.3649,1.3649,254144,0
1991-06-19,1.337,1.3835,1.3182,1.3744,406455,0
1991-06-20,1.3835,1.4491,1.3835,1.4211,402181,0
1991-06-21,1.4119,1.4958,1.4119,1.4491,420148,0
1991-06-24,1.4398,1.4398,1.3744,1.3744,259277,0
1991-06-25,1.3835,1.4025,1.3744,1.4025,638354,0
1991-06-26,1.4119,1.4119,1.3649,1.3649,118941,0
1991-06-27,1.3744,1.4025,1.3744,1.3835,575887,0
1991-06-28,1.3744,1.3835,1.3463,1.3649,388488,0
1991-07-01,1.337,1.4119,1.337,1.3835,328589,0
1991-07-02,1.4025,1.4119,1.3835,1.3835,426998,0
1991-07-03,1.3744,1.3744,1.3649,1.3649,74446,0
1991-07-05,1.3463,1.3835,1.3463,1.3744,48775,0
1991-07-08,1.3649,1.4491,1.3463,1.4398,153172,0
1991-07-09,1.4491,1.5052,1.4398,1.4491,247299,0
1991-07-10,1.4398,1.4491,1.3835,1.3835,213069,0
1991-07-11,1.4025,1.4025,1.3463,1.3463,67601,0
1991-07-12,1.3649,1.3744,1.3463,1.3463,184832,0
1991-07-15,1.3649,1.4025,1.3463,1.3835,206223,0
1991-07-16,1.3744,1.4025,1.3649,1.4025,355973,0
1991-07-17,1.4025,1.4772,1.4025,1.4772,361107,0
1991-07-18,1.4491,1.4958,1.4025,1.4958,722212,0
1991-07-19,1.5052,1.5052,1.4772,1.4772,258423,0
1991-07-22,1.4958,1.4958,1.4491,1.4491,84715,0
1991-07-23,1.4679,1.4772,1.4211,1.4211,53055,0
1991-07-24,1.4119,1.4211,1.4025,1.4025,99261,0
1991-07-25,1.4119,1.4211,1.3835,1.3835,25672,0
1991-07-26,1.4025,1.4119,1.3835,1.4025,59044,0
1991-07-29,1.4211,1.4211,1.4025,1.4025,69310,0
1991-07-30,1.4119,1.4491,1.4025,1.4491,47919,0
1991-07-31,1.4398,1.5052,1.4398,1.5052,160016,0
1991-08-01,1.4958,1.4958,1.4679,1.4679,46207,0
1991-08-02,1.4679,1.4772,1.4398,1.4398,23960,0
1991-08-05,1.4398,1.4398,1.4025,1.4025,212211,0
1991-08-06,1.4025,1.4211,1.4025,1.4025,462081,0
1991-08-07,1.4398,1.4398,1.4025,1.4211,142046,0
1991-08-08,1.4679,1.4772,1.4398,1.4491,247299,0
1991-08-09,1.4679,1.4679,1.4211,1.4491,97548,0
1991-08-12,1.4491,1.4491,1.4211,1.4398,114665,0
1991-08-13,1.4398,1.4491,1.4119,1.4398,165151,0
1991-08-14,1.4491,1.4679,1.4491,1.4491,226760,0
1991-08-15,1.4772,1.5052,1.4679,1.4772,164293,0
1991-08-16,1.5052,1.5052,1.4119,1.4211,353405,0
1991-08-19,1.4398,1.4398,1.3463,1.4119,348270,0
1991-08-20,1.4211,1.4491,1.4119,1.4119,65890,0
1991-08-21,1.4211,1.4958,1.4211,1.4772,273825,0
1991-08-22,1.4958,1.5052,1.4958,1.5052,225905,0
1991-08-23,1.5052,1.5333,1.4958,1.5241,267836,0
1991-08-26,1.5333,1.5799,1.5333,1.5615,100119,0
1991-08-27,1.5615,1.6268,1.5615,1.5987,382498,0
1991-08-28,1.6171,1.6171,1.5799,1.5894,104396,0
1991-08-29,1.6171,1.6171,1.5615,1.5799,92415,0
1991-08-30,1.5987,1.5987,1.5799,1.5799,100119,0
1991-09-03,1.5894,1.6171,1.5799,1.6171,188253,0
1991-09-04,1.5987,1.5987,1.5799,1.5799,29094,0
1991-09-05,1.5799,1.5799,1.552,1.552,163440,0
1991-09-06,1.5615,1.5894,1.552,1.5615,138623,0
1991-09-09,1.5615,1.5615,1.5241,1.5241,28238,0
1991-09-10,1.4958,1.4958,1.4866,1.4866,141192,0
1991-09-11,1.4958,1.4958,1.4679,1.4958,35940,0
1991-09-12,1.4958,1.4958,1.4585,1.4585,92415,0
1991-09-13,1.4679,1.4958,1.4585,1.4679,77015,0
1991-09-16,1.4679,1.5615,1.4679,1.5615,597281,0
1991-09-17,1.5799,1.5894,1.5615,1.5894,278102,0
1991-09-18,1.5799,1.6171,1.5799,1.6171,193389,0
1991-09-19,1.608,1.6733,1.608,1.6548,303773,0
1991-09-20,1.6733,1.7017,1.6548,1.6829,370518,0
1991-09-23,1.6733,1.6733,1.6548,1.6733,168573,0
1991-09-24,1.6548,1.6548,1.6453,1.6453,147180,0
1991-09-25,1.6171,1.6363,1.5894,1.608,249865,0
1991-09-26,1.5894,1.6453,1.5894,1.6171,216494,0
1991-09-27,1.6363,1.6548,1.6363,1.6548,129209,0
1991-09-30,1.6453,1.6829,1.6363,1.6733,493742,0
1991-10-01,1.7017,1.7575,1.7017,1.7575,1022565,0
1991-10-02,1.7575,1.767,1.6829,1.7017,147180,0
1991-10-03,1.7017,1.7108,1.6733,1.6733,299497,0
1991-10-04,1.6829,1.7017,1.6548,1.6548,351694,0
1991-10-07,1.6548,1.6548,1.608,1.608,154025,0
1991-10-08,1.6171,1.6548,1.6171,1.6548,185688,0
1991-10-09,1.6548,1.6733,1.6171,1.6171,348270,0
1991-10-10,1.6363,1.7017,1.6363,1.7017,184832,0
1991-10-11,1.7298,1.7298,1.7108,1.7298,248153,0
1991-10-14,1.7298,1.7298,1.6829,1.7017,173708,0
1991-10-15,1.6829,1.7108,1.6733,1.7108,249865,0
1991-10-16,1.7108,1.7298,1.7108,1.7108,215637,0
1991-10-17,1.7298,1.7575,1.7108,1.7575,258423,0
1991-10-18,1.7575,1.7575,1.7108,1.739,177988,0
1991-10-21,1.7575,1.7575,1.7108,1.7298,137768,0
1991-10-22,1.739,1.739,1.7108,1.7298,109528,0
1991-10-23,1.7017,1.7108,1.7017,1.7108,17970,0
1991-10-24,1.739,1.767,1.7298,1.7298,192534,0
1991-10-25,1.7017,1.7298,1.6829,1.7017,193389,0
1991-10-28,1.7108,1.7858,1.7108,1.7858,510853,0
1991-10-29,1.739,1.7575,1.7108,1.739,462935,0
1991-10-30,1.7298,1.739,1.7017,1.7017,272113,0
1991-10-31,1.7017,1.7108,1.6548,1.6548,418438,0
1991-11-01,1.6453,1.6453,1.608,1.6171,145469,0
1991-11-04,1.6171,1.6453,1.6171,1.6453,226760,0
1991-11-05,1.6453,1.6548,1.6453,1.6453,82148,0
1991-11-06,1.6453,1.7017,1.6453,1.7017,371372,0
1991-11-07,1.7017,1.7948,1.7017,1.7948,804360,0
1991-11-08,1.7948,1.8229,1.7858,1.8229,1403355,0
1991-11-11,1.8326,1.8512,1.8229,1.8512,2063097,0
1991-11-12,1.8604,1.9259,1.8604,1.9165,1217664,0
1991-11-13,1.8885,1.8885,1.8698,1.8698,289226,0
1991-11-14,1.8698,1.9072,1.8604,1.9072,1029411,0
1991-11-15,1.9165,1.9165,1.8044,1.8044,254999,0
1991-11-18,1.8512,1.8604,1.7858,1.8512,254999,0
1991-11-19,1.8326,1.8326,1.7948,1.8229,115519,0
1991-11-20,1.8326,1.9165,1.8326,1.9072,446676,0
1991-11-21,1.9165,1.9165,1.8885,1.9165,437265,0
1991-11-22,1.9165,1.9165,1.9072,1.9072,526257,0
1991-11-25,1.9072,1.9259,1.8885,1.9072,699109,0
1991-11-26,1.9165,1.9446,1.9072,1.9446,1284407,0
1991-11-27,1.9728,2.0101,1.9446,1.9818,480903,0
1991-11-29,1.9914,1.9914,1.9446,1.9446,403037,0
1991-12-02,1.9259,1.9259,1.9165,1.9165,320034,0
1991-12-03,1.9165,1.9165,1.8698,1.8885,494595,0
1991-12-04,1.8698,1.9165,1.8604,1.9165,432127,0
1991-12-05,1.9165,1.9728,1.9165,1.9446,268692,0
1991-12-06,1.9446,2.0288,1.9446,2.0288,866828,0
1991-12-09,2.0288,2.0566,2.0006,2.0566,966943,0
1991-12-10,2.0381,2.0566,2.0101,2.0288,623810,0
1991-12-11,2.0006,2.0381,2.0006,2.0288,417581,0
1991-12-12,2.0101,2.0381,2.0101,2.0381,393622,0
1991-12-13,2.0381,2.0566,2.0288,2.0566,1111558,0
1991-12-16,2.0566,2.0942,2.0381,2.0848,1136373,0
1991-12-17,2.1035,2.1222,2.0848,2.0848,480903,0
1991-12-18,2.0848,2.1222,2.0848,2.1035,148894,0
1991-12-19,2.1035,2.1505,2.1035,2.1316,463793,0
1991-12-20,2.1596,2.1596,2.1222,2.1222,1370832,0
1991-12-23,2.1505,2.253,2.1316,2.253,615250,0
1991-12-24,2.2437,2.356,2.2437,2.356,328589,0
1991-12-26,2.356,2.356,2.2437,2.2812,622952,0
1991-12-27,2.3184,2.5804,2.3094,2.5804,913033,0
1991-12-30,2.6177,2.7113,2.6084,2.6926,2464423,0
1991-12-31,2.6365,2.6645,2.4307,2.5427,1557378,0
1992-01-02,2.5708,2.5804,2.4589,2.4961,1284407,0
1992-01-03,2.4961,2.4961,2.4307,2.4589,878806,0
1992-01-06,2.487,2.5708,2.4776,2.487,1308369,0
1992-01-07,2.4589,2.4589,2.3654,2.4029,717934,0
1992-01-08,2.3654,2.4589,2.3654,2.4589,1110700,0
1992-01-09,2.4589,2.487,2.4589,2.4589,717934,0
1992-01-10,2.4213,2.487,2.4213,2.487,1779006,0
1992-01-13,2.487,2.6177,2.4589,2.6177,2021169,0
1992-01-14,2.6177,2.6926,2.5898,2.6456,1922763,0
1992-01-15,2.6645,2.73,2.5898,2.6456,2112731,0
1992-01-16,2.7018,2.73,2.6926,2.73,1685734,0
1992-01-17,2.7393,2.8515,2.73,2.8234,2057107,0
1992-01-20,2.8515,2.945,2.842,2.8796,901053,0
1992-01-21,2.8515,2.8796,2.7674,2.7674,244731,0
1992-01-22,2.7113,2.7113,2.6456,2.6738,1519727,0
1992-01-23,2.6926,2.7674,2.6926,2.73,296927,0
1992-01-24,2.7393,2.7861,2.7393,2.7674,257566,0
1992-01-27,2.7674,2.842,2.7393,2.7393,942127,0
1992-01-28,2.917,2.9729,2.8796,2.8796,5275407,0
1992-01-29,2.9264,3.0386,2.9264,2.9824,3389435,0
1992-01-30,3.0104,3.0104,2.9824,3.0104,1691721,0
1992-01-31,3.0104,3.0104,3.001,3.0104,1284407,0
1992-02-03,3.0104,3.0104,2.9729,2.9729,1321204,0
1992-02-04,2.9729,2.9824,2.9264,2.9638,1099577,0
1992-02-05,2.9729,3.001,2.9729,2.9729,1034547,0
1992-02-06,2.9824,3.001,2.945,2.945,917311,0
1992-02-07,2.9729,3.001,2.8796,2.889,1310080,0
1992-02-10,2.917,3.0667,2.917,3.0572,2798144,0
1992-02-11,3.0572,3.1318,3.0572,3.1318,2461854,0
1992-02-12,3.1318,3.1973,3.0386,3.1787,2025448,0
1992-02-13,3.1879,3.1879,3.1226,3.1318,1201404,0
1992-02-14,3.1318,3.1601,3.1318,3.1601,1420465,0
1992-02-18,3.272,3.347,3.2443,3.347,2460998,0
1992-02-19,3.347,3.431,3.2443,3.3282,2705729,0
1992-02-20,3.3377,3.347,3.272,3.2815,1406774,0
1992-02-21,3.3096,3.3377,3.1787,3.1973,2004911,0
1992-02-24,3.1787,3.1787,3.001,3.029,1728519,0
1992-02-25,3.0667,3.0667,2.9824,3.029,1298099,0
1992-02-26,3.0104,3.1879,3.001,3.1879,1240768,0
1992-02-27,3.1787,3.2253,3.1318,3.1601,928435,0
1992-02-28,3.1601,3.1601,3.029,3.1038,501443,0
1992-03-02,3.1038,3.1038,3.0667,3.0758,546796,0
1992-03-03,3.0758,3.1038,3.0758,3.1038,964375,0
1992-03-04,3.1318,3.1879,3.1318,3.1505,651190,0
1992-03-05,3.1787,3.1879,3.0758,3.0758,502296,0
1992-03-06,3.1038,3.1318,3.029,3.0386,582733,0
1992-03-09,3.029,3.1318,3.0104,3.1318,734192,0
1992-03-10,3.1879,3.2815,3.1879,3.2253,2250497,0
1992-03-11,3.2253,3.2253,3.1318,3.1505,501443,0
1992-03-12,3.1318,3.1505,3.0667,3.0667,631508,0
1992-03-13,3.0758,3.1038,2.889,3.001,1333185,0
1992-03-16,2.9729,3.0758,2.945,3.0758,831743,0
1992-03-17,3.1038,3.1318,3.0386,3.0572,1106425,0
1992-03-18,3.0572,3.1879,3.0104,3.1879,1623267,0
1992-03-19,3.2163,3.2443,3.1973,3.2253,917311,0
1992-03-20,3.2253,3.2253,3.0758,3.1038,1440147,0
1992-03-23,3.0758,3.0758,3.029,3.029,1175733,0
1992-03-24,3.0572,3.0945,3.0572,3.0758,1499189,0
1992-03-25,3.0852,3.0852,3.0478,3.0478,1149207,0
1992-03-26,3.0758,3.1132,3.0478,3.0478,1060214,0
1992-03-27,3.0478,3.0478,2.9917,3.001,793236,0
1992-03-30,2.9824,2.9824,2.8048,2.8141,1372546,0
1992-03-31,2.7861,2.9264,2.7205,2.9264,2300129,0
1992-04-01,2.8609,2.8796,2.8141,2.87,1467529,0
1992-04-02,2.8796,2.8981,2.8328,2.8981,915601,0
1992-04-03,2.8981,2.9074,2.8048,2.8141,794948,0
1992-04-06,2.8141,3.001,2.7861,3.001,939560,0
1992-04-07,3.029,3.029,2.842,2.842,732483,0
1992-04-08,2.8141,2.8141,2.6833,2.6833,1144928,0
1992-04-09,2.6926,2.8609,2.6645,2.842,622952,0
1992-04-10,2.8981,3.001,2.8796,2.8796,849712,0
1992-04-13,2.9356,2.9356,2.8981,2.9264,264412,0
1992-04-14,2.87,2.8796,2.1689,2.7861,11404798,0
1992-04-15,2.7674,2.8141,2.3841,2.5055,4008963,0
1992-04-16,2.4776,2.5151,2.3279,2.356,3116467,0
1992-04-20,2.4589,2.5055,2.3374,2.3746,3150696,0
1992-04-21,2.3746,2.3841,2.2343,2.2437,2196588,0
1992-04-22,2.2624,2.2624,2.0848,2.1035,1183435,0
1992-04-23,2.1035,2.1222,1.9353,2.0566,2555983,0
1992-04-24,2.0566,2.1222,2.0566,2.0661,659750,0
1992-04-27,2.1222,2.2343,2.1222,2.2252,1405919,0
1992-04-28,2.2437,2.2998,2.1972,2.2252,1887678,0
1992-04-29,2.2252,2.2437,2.0566,2.0566,708522,0
1992-04-30,2.1131,2.2998,2.1035,2.2998,2252207,0
1992-05-01,2.2719,2.3184,2.2437,2.2998,2636416,0
1992-05-04,2.3279,2.3746,2.2719,2.3184,1032831,0
1992-05-05,2.3279,2.3746,2.3279,2.356,978065,0
1992-05-06,2.356,2.3746,2.3279,2.3374,1347730,0
1992-05-07,2.356,2.3746,2.3374,2.3746,2377140,0
1992-05-08,2.3746,2.3841,2.356,2.356,1018285,0
1992-05-11,2.4121,2.4402,2.3746,2.3841,819763,0
1992-05-12,2.3841,2.3841,2.356,2.3746,774410,0
1992-05-13,2.3746,2.3841,2.3374,2.3841,1376826,0
1992-05-14,2.4213,2.4213,2.2998,2.2998,1500045,0
1992-05-15,2.3184,2.3184,2.2437,2.2437,661458,0
1992-05-18,2.2624,2.2998,2.2624,2.2998,864258,0
1992-05-19,2.2998,2.3746,2.2905,2.3746,1342594,0
1992-05-20,2.3746,2.5617,2.3746,2.4776,1025131,0
1992-05-21,2.4589,2.4776,2.4402,2.4402,233606,0
1992-05-22,2.4493,2.4589,2.4213,2.4589,939560,0
1992-05-26,2.4589,2.4589,2.4121,2.4121,644346,0
1992-05-27,2.4213,2.4402,2.3841,2.3841,402181,0
1992-05-28,2.3933,2.4121,2.3746,2.3933,474914,0
1992-05-29,2.3841,2.4213,2.3841,2.4121,2165782,0
1992-06-01,2.3933,2.3933,2.2905,2.2905,783823,0
1992-06-02,2.2998,2.3841,2.2998,2.3746,1327194,0
1992-06-03,2.3746,2.4121,2.3746,2.3933,585300,0
1992-06-04,2.4213,2.4213,2.3933,2.3933,622952,0
1992-06-05,2.3933,2.4589,2.3933,2.4493,534815,0
1992-06-08,2.4961,2.4961,2.4213,2.4213,1049090,0
1992-06-09,2.4402,2.4402,2.4121,2.4213,214784,0
1992-06-10,2.4402,2.4402,2.4121,2.4121,486038,0
1992-06-11,2.4121,2.4402,2.3933,2.4121,831743,0
1992-06-12,2.4402,2.4961,2.4213,2.4589,765854,0
1992-06-15,2.4307,2.487,2.4307,2.4589,364529,0
1992-06-16,2.4679,2.4679,2.4121,2.4121,355117,0
1992-06-17,2.4121,2.4307,2.3933,2.4029,2320664,0
1992-06-18,2.4029,2.4029,2.2437,2.253,1423886,0
1992-06-19,2.2252,2.2437,2.1689,2.1877,799224,0
1992-06-22,2.1316,2.1596,2.0848,2.1035,1139797,0
1992-06-23,2.1222,2.1877,2.1222,2.1689,1414477,0
1992-06-24,2.1877,2.1877,2.1035,2.1316,119799,0
1992-06-25,2.1316,2.1316,2.0381,2.0475,777832,0
1992-06-26,2.0101,2.0757,2.0101,2.0661,651190,0
1992-06-29,2.0661,2.0661,1.9259,1.9541,1726807,0
1992-06-30,1.9633,1.9818,1.8698,1.8698,1458117,0
1992-07-01,1.8978,2.0475,1.8978,2.0381,1680599,0
1992-07-02,2.1035,2.1972,2.0757,2.1877,2848633,0
1992-07-06,2.2157,2.253,2.1689,2.1972,731622,0
1992-07-07,2.2252,2.2437,2.1596,2.1689,496306,0
1992-07-08,2.1596,2.1596,2.1222,2.1316,2275313,0
1992-07-09,2.1316,2.1972,2.1316,2.1972,652044,0
1992-07-10,2.2252,2.3094,2.2157,2.3094,749595,0
1992-07-13,2.2624,2.3184,2.2252,2.3184,453522,0
1992-07-14,2.3184,2.4307,2.3184,2.3933,1137228,0
1992-07-15,2.3933,2.4402,2.3933,2.3933,800937,0
1992-07-16,2.3654,2.3746,2.3465,2.3746,587869,0
1992-07-17,2.3654,2.3746,2.3374,2.3746,420148,0
1992-07-20,2.3654,2.4121,2.3184,2.4029,1287832,0
1992-07-21,2.4402,2.4679,2.4307,2.4679,702532,0
1992-07-22,2.4402,2.487,2.4307,2.487,990048,0
1992-07-23,2.5804,2.5898,2.4961,2.5151,1036257,0
1992-07-24,2.5151,2.6084,2.4961,2.5804,1124390,0
1992-07-27,2.5804,2.7393,2.5804,2.7393,1217664,0
1992-07-28,2.7674,2.8515,2.7579,2.8515,3095930,0
1992-07-29,2.7952,2.8515,2.7393,2.8048,2724555,0
1992-07-30,2.7861,2.8515,2.7861,2.8515,1322059,0
1992-07-31,2.8234,2.842,2.7952,2.7952,479192,0
1992-08-03,2.7674,2.7952,2.7579,2.7952,975499,0
1992-08-04,2.7952,2.7952,2.7861,2.7952,717079,0
1992-08-05,2.7861,2.7861,2.7018,2.73,806073,0
1992-08-06,2.7393,2.7952,2.7393,2.7952,577597,0
1992-08-07,2.7861,2.7952,2.73,2.73,666592,0
1992-08-10,2.7393,2.7952,2.73,2.7861,286660,0
1992-08-11,2.7861,2.7952,2.7674,2.7952,753015,0
1992-08-12,2.7861,2.7952,2.73,2.73,1048235,0
1992-08-13,2.73,2.73,2.6365,2.6365,345705,0
1992-08-14,2.6456,2.6738,2.6365,2.6738,830029,0
1992-08-17,2.6738,2.7113,2.6738,2.7018,259277,0
1992-08-18,2.6926,2.6926,2.6645,2.6738,790670,0
1992-08-19,2.6738,2.6738,2.6177,2.6365,524546,0
1992-08-20,2.6084,2.6456,2.6084,2.6456,452668,0
1992-08-21,2.6365,2.6645,2.5804,2.5804,719645,0
1992-08-24,2.5523,2.5708,2.5151,2.524,319178,0
1992-08-25,2.524,2.6645,2.487,2.6365,1621554,0
1992-08-26,2.6365,2.6456,2.5523,2.5523,493742,0
1992-08-27,2.5708,2.5898,2.5151,2.524,3071116,0
1992-08-28,2.5523,2.5708,2.5151,2.5151,294362,0
1992-08-31,2.5336,2.5708,2.487,2.4961,1066206,0
1992-09-01,2.4679,2.487,2.4589,2.4679,370518,0
1992-09-02,2.487,2.4961,2.4679,2.487,391911,0
1992-09-03,2.487,2.4961,2.4679,2.487,873673,0
1992-09-04,2.4961,2.4961,2.4679,2.4961,195956,0
1992-09-08,2.487,2.4961,2.487,2.487,86425,0
1992-09-09,2.487,2.524,2.4679,2.487,610116,0
1992-09-10,2.4961,2.4961,2.4029,2.4679,489462,0
1992-09-11,2.4402,2.4679,2.4402,2.4589,767564,0
1992-09-14,2.5055,2.5151,2.4493,2.4589,1139797,0
1992-09-15,2.4493,2.4589,2.4121,2.4493,1515448,0
1992-09-16,2.4493,2.4589,2.4213,2.4213,2165782,0
1992-09-17,2.4493,2.4493,2.3933,2.3933,141192,0
1992-09-18,2.3374,2.356,2.2998,2.3184,1122678,0
1992-09-21,2.3184,2.3184,2.2719,2.2812,564762,0
1992-09-22,2.3184,2.3841,2.3184,2.3654,1680599,0
1992-09-23,2.3654,2.4493,2.3654,2.4213,515990,0
1992-09-24,2.4589,2.5336,2.4307,2.5055,1147495,0
1992-09-25,2.4961,2.5427,2.4776,2.5055,251575,0
1992-09-28,2.4776,2.5427,2.4776,2.5427,431273,0
1992-09-29,2.5898,2.6645,2.5898,2.5991,887363,0
1992-09-30,2.5991,2.6084,2.5898,2.6084,143757,0
1992-10-01,2.6084,2.6084,2.4961,2.5151,405603,0
1992-10-02,2.5427,2.5898,2.4493,2.4589,998605,0
1992-10-05,2.4307,2.5055,2.3654,2.5055,871959,0
1992-10-06,2.5055,2.5336,2.4961,2.4961,353405,0
1992-10-07,2.5055,2.5336,2.4961,2.5055,783823,0
1992-10-08,2.4961,2.5427,2.4776,2.5336,487751,0
1992-10-09,2.5617,2.5617,2.4961,2.4961,265268,0
1992-10-12,2.4776,2.5427,2.4776,2.5336,527970,0
1992-10-13,2.5427,2.6456,2.5427,2.5427,258423,0
1992-10-14,2.5336,2.6084,2.5336,2.5617,323455,0
1992-10-15,2.5427,2.5708,2.5427,2.5708,65890,0
1992-10-16,2.5617,2.6926,2.5617,2.6926,429560,0
1992-10-19,2.6833,2.7861,2.6833,2.7861,622952,0
1992-10-20,2.889,2.945,2.7674,2.7765,919881,0
1992-10-21,2.8141,2.8141,2.7113,2.7113,518556,0
1992-10-22,2.8609,2.917,2.8048,2.842,3113901,0
1992-10-23,2.87,2.87,2.8048,2.8141,1143220,0
1992-10-26,2.8141,2.8328,2.7674,2.8328,1640380,0
1992-10-27,2.842,2.8609,2.8141,2.8328,1007161,0
1992-10-28,2.8328,2.889,2.8141,2.889,901053,0
1992-10-29,2.945,2.9543,2.8981,2.8981,786389,0
1992-10-30,2.917,2.917,2.889,2.917,575887,0
1992-11-02,2.945,2.9824,2.917,2.9638,1211673,0
1992-11-03,2.9824,3.0104,2.9543,2.9917,482616,0
1992-11-04,2.9917,3.0197,2.9638,2.9638,491174,0
1992-11-05,2.9824,2.9824,2.9543,2.9543,685416,0
1992-11-06,2.9543,2.9824,2.9543,2.9638,409882,0
1992-11-09,2.9917,3.0478,2.9824,3.0197,687985,0
1992-11-10,3.0478,3.0572,2.9917,2.9917,616958,0
1992-11-11,3.0197,3.0386,2.9917,3.0386,640062,0
1992-11-12,3.0478,3.0478,3.0104,3.0386,963521,0
1992-11-13,3.0104,3.0104,2.9824,2.9917,300353,0
1992-11-16,2.9917,3.0758,2.9917,3.0386,397047,0
1992-11-17,3.0572,3.0572,3.0197,3.0197,324310,0
1992-11-18,3.0478,3.0945,3.0386,3.0572,681995,0
1992-11-19,3.0572,3.0945,3.0104,3.0945,818906,0
1992-11-20,3.1132,3.1879,3.1132,3.1879,1221942,0
1992-11-23,3.1879,3.1973,3.1415,3.1601,752162,0
1992-11-24,3.1318,3.1601,3.1132,3.1415,699109,0
1992-11-25,3.1415,3.1601,3.1318,3.1415,213926,0
1992-11-27,3.1601,3.1601,3.1318,3.1415,256710,0
1992-11-30,3.1601,3.1601,3.0104,3.0478,751306,0
1992-12-01,3.0758,3.1601,3.0572,3.1415,1457262,0
1992-12-02,3.1601,3.2534,3.1318,3.2348,2379707,0
1992-12-03,3.2534,3.3748,3.2253,3.3096,2324086,0
1992-12-04,3.2815,3.3748,3.2815,3.3748,1185149,0
1992-12-07,3.3658,3.3748,3.3188,3.347,709377,0
1992-12-08,3.347,3.347,3.2348,3.291,620385,0
1992-12-09,3.2348,3.2534,3.2348,3.2534,581878,0
1992-12-10,3.2253,3.2253,3.1132,3.1415,928435,0
1992-12-11,3.1318,3.1879,3.1038,3.1601,524546,0
1992-12-14,3.1505,3.2443,3.1505,3.2163,439831,0
1992-12-15,3.1879,3.2163,3.1505,3.1505,1091876,0
1992-12-16,3.1601,3.1787,3.1226,3.1226,685416,0
1992-12-17,3.1226,3.263,3.1226,3.263,534815,0
1992-12-18,3.263,3.272,3.2348,3.272,942983,0
1992-12-21,3.2348,3.2443,3.1787,3.2067,859125,0
1992-12-22,3.1787,3.1879,3.1226,3.1318,774410,0
1992-12-23,3.1318,3.2163,3.1318,3.2067,533103,0
1992-12-24,3.2067,3.272,3.2067,3.272,160016,0
1992-12-28,3.2443,3.272,3.2348,3.272,236171,0
1992-12-29,3.272,3.3564,3.263,3.272,897631,0
1992-12-30,3.263,3.3282,3.2443,3.3096,343993,0
1992-12-31,3.3096,3.3096,3.263,3.291,415871,0
1993-01-04,3.3001,3.3001,3.2163,3.263,750452,0
1993-01-05,3.263,3.263,3.2163,3.2348,162582,0
1993-01-06,3.2443,3.3001,3.2163,3.272,736758,0
1993-01-07,3.2443,3.3282,3.2443,3.272,603268,0
1993-01-08,3.291,3.3001,3.2443,3.263,1014007,0
1993-01-11,3.2443,3.291,3.2443,3.291,285803,0
1993-01-12,3.291,3.4497,3.291,3.4497,1193704,0
1993-01-13,3.4217,3.5341,3.4217,3.5152,1321204,0
1993-01-14,3.4874,3.5901,3.4217,3.4687,2341202,0
1993-01-15,3.4687,3.5152,3.4125,3.4776,1836335,0
1993-01-18,3.4497,3.4776,3.4497,3.4776,578454,0
1993-01-19,3.4776,3.4874,3.4125,3.4125,422718,0
1993-01-20,3.4217,3.4217,3.347,3.3658,579309,0
1993-01-21,3.347,3.3936,3.347,3.3843,922449,0
1993-01-22,3.3843,3.4874,3.3843,3.4497,610116,0
1993-01-25,3.4217,3.5995,3.4217,3.5995,878806,0
1993-01-26,3.5995,3.6554,3.5995,3.6274,2016035,0
1993-01-27,3.6182,3.6274,3.5341,3.5901,1074763,0
1993-01-28,3.6182,3.6182,3.5152,3.5341,394477,0
1993-01-29,3.5152,3.5341,3.4874,3.506,392766,0
1993-02-01,3.431,3.5433,3.4125,3.5341,661458,0
1993-02-02,3.5433,3.5433,3.4687,3.4687,658034,0
1993-02-03,3.4874,3.4874,3.4776,3.4874,773554,0
1993-02-04,3.5152,3.5619,3.4776,3.4874,351694,0
1993-02-05,3.4776,3.506,3.4687,3.4874,533959,0
1993-02-08,3.5152,3.6462,3.5152,3.5433,1593316,0
1993-02-09,3.431,3.431,3.1601,3.3096,3789049,0
1993-02-10,3.4217,3.4217,3.3564,3.3564,2147813,0
1993-02-11,3.3843,3.3843,3.3564,3.3564,465501,0
1993-02-12,3.3564,3.3658,3.347,3.3564,339712,0
1993-02-16,3.3658,3.3658,3.1226,3.1318,874529,0
1993-02-17,3.1318,3.1318,2.889,2.889,1749911,0
1993-02-18,2.9356,2.9824,2.917,2.9356,2146102,0
1993-02-19,2.9729,3.0197,2.9729,2.9824,1307513,0
1993-02-22,3.001,3.0852,3.001,3.0852,1092731,0
1993-02-23,3.0945,3.2348,3.0945,3.2067,1553100,0
1993-02-24,3.2163,3.2163,3.1132,3.1132,1580482,0
1993-02-25,3.0852,3.1601,3.0852,3.1505,1058505,0
1993-02-26,3.1601,3.1879,3.1318,3.1505,514277,0
1993-03-01,3.1505,3.1787,3.029,3.029,955819,0
1993-03-02,3.0572,3.0667,3.001,3.0572,482616,0
1993-03-03,3.0945,3.1226,3.0667,3.0852,1257026,0
1993-03-04,3.0945,3.1879,3.0945,3.1318,1014007,0
1993-03-05,3.1601,3.2163,3.1601,3.2067,635787,0
1993-03-08,3.2067,3.263,3.1787,3.2443,752162,0
1993-03-09,3.263,3.3936,3.263,3.3843,894208,0
1993-03-10,3.3843,3.3843,3.3282,3.3564,521122,0
1993-03-11,3.347,3.4125,3.3282,3.3282,499730,0
1993-03-12,3.3096,3.3096,3.263,3.263,718791,0
1993-03-15,3.2348,3.3096,3.2253,3.291,357680,0
1993-03-16,3.291,3.3096,3.263,3.2815,213926,0
1993-03-17,3.1787,3.2163,3.1038,3.1038,980635,0
1993-03-18,3.1318,3.1693,3.0852,3.1318,590433,0
1993-03-19,3.1601,3.1601,3.0852,3.0852,507430,0
1993-03-22,3.0572,3.0572,2.9917,3.0386,712800,0
1993-03-23,3.0478,3.0478,2.9074,2.9074,623810,0
1993-03-24,2.9264,2.9824,2.8609,2.8981,2229959,0
1993-03-25,2.8981,2.9824,2.8981,2.9543,2123854,0
1993-03-26,2.9824,2.9824,2.8796,2.8796,343993,0
1993-03-29,2.8796,2.9356,2.8796,2.9074,783823,0
1993-03-30,2.9264,2.9356,2.8981,2.9074,266122,0
1993-03-31,2.9264,2.9917,2.9264,2.9264,1072192,0
1993-04-01,2.9074,2.9543,2.87,2.8981,466357,0
1993-04-02,2.8609,2.8609,2.73,2.73,714513,0
1993-04-05,2.6456,2.7487,2.6456,2.7205,1688299,0
1993-04-06,2.6926,2.7113,2.5708,2.5991,1452982,0
1993-04-07,2.6271,2.8048,2.5991,2.8048,1948433,0
1993-04-08,2.842,2.9264,2.8048,2.9074,2381419,0
1993-04-12,2.9543,2.9543,2.9264,2.9264,2023736,0
1993-04-13,2.9356,2.9638,2.8609,2.87,1217664,0
1993-04-14,2.87,2.9264,2.87,2.9264,650333,0
1993-04-15,2.9264,2.9638,2.87,2.9638,820619,0
1993-04-16,2.9824,3.001,2.9824,2.9917,391058,0
1993-04-19,2.9917,3.0572,2.9917,3.001,1593316,0
1993-04-20,2.9824,2.9917,2.9356,2.9543,930150,0
1993-04-21,2.9264,2.9264,2.842,2.8981,563052,0
1993-04-22,2.87,2.87,2.8234,2.8234,216494,0
1993-04-23,2.8141,2.8234,2.73,2.7861,705100,0
1993-04-26,2.7861,2.8234,2.73,2.7579,681138,0
1993-04-27,2.7861,2.8048,2.7861,2.8048,471492,0
1993-04-28,2.87,2.9543,2.8609,2.9356,903622,0
1993-04-29,2.9638,2.9824,2.9264,2.9638,729057,0
1993-04-30,2.9824,3.1415,2.9824,3.0572,1020000,0
1993-05-03,3.0572,3.2253,3.0572,3.1973,788104,0
1993-05-04,3.2163,3.3188,3.1973,3.2815,2052832,0
1993-05-05,3.2348,3.347,3.2348,3.347,471492,0
1993-05-06,3.3096,3.3377,3.291,3.3096,845433,0
1993-05-07,3.263,3.2815,3.2163,3.2534,329448,0
1993-05-10,3.263,3.263,3.1693,3.1693,598136,0
1993-05-11,3.1318,3.1415,3.1132,3.1318,879660,0
1993-05-12,3.1318,3.2253,3.1318,3.2163,476627,0
1993-05-13,3.2348,3.2348,3.1973,3.2163,409882,0
1993-05-14,3.1973,3.263,3.1693,3.263,393622,0
1993-05-17,3.2534,3.263,3.1693,3.1973,493742,0
1993-05-18,3.2163,3.2253,3.1601,3.1787,479192,0
1993-05-19,3.2163,3.3096,3.1693,3.2815,984914,0
1993-05-20,3.3377,3.3843,3.3377,3.3843,748739,0
1993-05-21,3.3843,3.3843,3.263,3.3096,202803,0
1993-05-24,3.3096,3.3096,3.2348,3.263,385068,0
1993-05-25,3.2534,3.3377,3.2534,3.3377,317466,0
1993-05-26,3.3658,3.3658,3.3188,3.347,381642,0
1993-05-27,3.3377,3.347,3.3188,3.347,322602,0
1993-05-28,3.3377,3.347,3.2534,3.2534,166006,0
1993-06-01,3.2815,3.3843,3.263,3.3748,362817,0
1993-06-02,3.3748,3.4964,3.3658,3.4964,808637,0
1993-06-03,3.5247,3.5619,3.5247,3.5619,1085029,0
1993-06-04,3.5619,3.6182,3.5526,3.6182,779544,0
1993-06-07,3.6182,3.693,3.6182,3.6366,1000315,0
1993-06-08,3.6366,3.6366,3.5619,3.5806,500586,0
1993-06-09,3.5619,3.5806,3.5152,3.5247,804360,0
1993-06-10,3.5433,3.5433,3.431,3.459,169430,0
1993-06-11,3.4874,3.6087,3.4874,3.5995,1350300,0
1993-06-14,3.5901,3.6274,3.5901,3.6274,315753,0
1993-06-15,3.6182,3.6554,3.5714,3.6274,376510,0
1993-06-16,3.6554,3.6648,3.6182,3.6182,1059361,0
1993-06-17,3.5901,3.5995,3.5433,3.5714,433842,0
1993-06-18,3.5619,3.5619,3.506,3.506,359395,0
1993-06-21,3.506,3.5152,3.3564,3.431,687985,0
1993-06-22,3.4687,3.4874,3.431,3.4776,150603,0
1993-06-23,3.4497,3.4497,3.3564,3.3564,709377,0
1993-06-24,3.3564,3.3658,3.272,3.3564,774410,0
1993-06-25,3.3936,3.4497,3.3936,3.4217,440687,0
1993-06-28,3.431,3.5152,3.4217,3.4497,1656640,0
1993-06-29,3.4776,3.4874,3.3936,3.4217,444109,0
1993-06-30,3.4217,3.4776,3.4217,3.4687,210501,0
1993-07-01,3.4776,3.4776,3.4125,3.4217,497163,0
1993-07-02,3.4125,3.4125,3.291,3.3096,293506,0
1993-07-06,3.3096,3.3096,3.1787,3.1787,564762,0
1993-07-07,3.2067,3.272,3.0758,3.0758,1078183,0
1993-07-08,3.1132,3.1879,2.7952,3.1879,3188347,0
1993-07-09,3.2163,3.2163,2.9543,3.0104,1832917,0
1993-07-12,3.029,3.029,2.9729,2.9824,522833,0
1993-07-13,3.0104,3.1505,3.0104,3.1505,335435,0
1993-07-14,3.1505,3.2067,3.1505,3.2067,162582,0
1993-07-15,3.1879,3.2067,3.1601,3.1787,314043,0
1993-07-16,3.2067,3.2348,3.1879,3.2163,291795,0
1993-07-19,3.2163,3.2163,3.1226,3.1226,229329,0
1993-07-20,3.1226,3.1226,3.029,3.1132,505719,0
1993-07-21,3.1132,3.1132,3.0667,3.0945,294362,0
1993-07-22,3.0758,3.1787,3.0758,3.1132,363673,0
1993-07-23,3.1132,3.2163,3.1132,3.1787,548504,0
1993-07-26,3.1787,3.291,3.1787,3.291,1401639,0
1993-07-27,3.2534,3.291,3.2534,3.272,1449558,0
1993-07-28,3.272,3.3658,3.2534,3.3377,835164,0
1993-07-29,3.5619,3.5995,3.4776,3.5901,2615881,0
1993-07-30,3.5619,3.5619,3.5152,3.5619,1127816,0
1993-08-02,3.5619,3.6274,3.5619,3.5995,608406,0
1993-08-03,3.5995,3.7023,3.5995,3.6648,911324,0
1993-08-04,3.6462,3.7116,3.6274,3.6554,626374,0
1993-08-05,3.7116,3.7772,3.7023,3.7116,1083320,0
1993-08-06,3.7116,3.7116,3.7023,3.7023,689697,0
1993-08-09,3.7208,3.8329,3.7208,3.8145,842013,0
1993-08-10,3.8051,3.861,3.8051,3.852,921590,0
1993-08-11,3.8329,4.0856,3.8329,4.0201,1201404,0
1993-08-12,4.0388,4.0856,3.9265,4.0388,1360568,0
1993-08-13,4.0107,4.048,4.0107,4.048,1159475,0
1993-08-16,4.048,4.0856,4.0201,4.048,550217,0
1993-08-17,4.048,4.048,4.0201,4.0388,1111558,0
1993-08-18,4.0388,4.0667,4.0388,4.0667,1065350,0
1993-08-19,4.0949,4.1604,4.0949,4.1323,593857,0
1993-08-20,4.1604,4.1604,4.0201,4.0667,1473516,0
1993-08-23,4.0667,4.0667,3.9828,4.048,344849,0
1993-08-24,4.048,4.048,4.0388,4.048,260987,0
1993-08-25,4.0667,4.1042,4.0667,4.1042,773554,0
1993-08-26,4.0856,4.0856,4.0388,4.0388,231896,0
1993-08-27,4.048,4.0949,4.0388,4.0667,282383,0
1993-08-30,4.0667,4.1508,4.0667,4.0856,266122,0
1993-08-31,4.0856,4.0949,4.0667,4.0949,329448,0
1993-09-01,4.0949,4.2165,4.0949,4.1323,711944,0
1993-09-02,4.1508,4.1508,4.048,4.048,722212,0
1993-09-03,4.0667,4.1884,4.0388,4.1604,686272,0
1993-09-07,4.1604,4.1604,3.9546,3.9546,730769,0
1993-09-08,3.9265,3.9265,3.7959,3.8145,848857,0
1993-09-09,3.8145,3.9733,3.8145,3.9451,390203,0
1993-09-10,3.9173,4.0201,3.9173,4.0201,157451,0
1993-09-13,4.0294,4.1695,4.0294,4.1418,409024,0
1993-09-14,4.1136,4.1136,4.0015,4.0015,625518,0
1993-09-15,4.0015,4.0201,3.9639,4.0201,480049,0
1993-09-16,4.0015,4.0763,4.0015,4.0577,557061,0
1993-09-17,4.0577,4.1323,4.0577,4.0949,699109,0
1993-09-20,4.0856,4.1136,4.0577,4.0763,124078,0
1993-09-21,4.048,4.1418,3.9733,4.0294,1048235,0
1993-09-22,4.0577,4.0949,4.0294,4.0949,118087,0
1993-09-23,4.1136,4.1323,4.0949,4.0949,308052,0
1993-09-24,4.0949,4.1136,4.0856,4.0949,46207,0
1993-09-27,4.0949,4.1695,4.0949,4.1604,499730,0
1993-09-28,4.1695,4.2538,4.1604,4.2538,331158,0
1993-09-29,4.2352,4.2633,4.2072,4.2257,254999,0
1993-09-30,4.1976,4.2072,4.1604,4.1604,216494,0
1993-10-01,4.1136,4.282,4.1136,4.282,404747,0
1993-10-04,4.31,4.5437,4.31,4.4596,1067059,0
1993-10-05,4.4596,4.4877,4.3941,4.3941,1369978,0
1993-10-06,4.4034,4.4314,4.3753,4.3753,481760,0
1993-10-07,4.3659,4.4127,4.3659,4.3941,120652,0
1993-10-08,4.3941,4.4408,4.2633,4.4408,411594,0
1993-10-11,4.4408,4.4688,4.3941,4.3941,148894,0
1993-10-12,4.4034,4.4034,4.3286,4.3286,233606,0
1993-10-13,4.3286,4.3286,4.2352,4.2352,260987,0
1993-10-14,4.2352,4.2538,4.2257,4.2538,718791,0
1993-10-15,4.2633,4.2633,4.2538,4.2633,220771,0
1993-10-18,4.2633,4.3473,4.2633,4.3286,861692,0
1993-10-19,4.3659,4.5251,4.3659,4.4314,474059,0
1993-10-20,4.4314,4.4408,4.4034,4.4314,458657,0
1993-10-21,4.4127,4.4127,4.3193,4.3286,1729375,0
1993-10-22,4.3286,4.3286,4.2633,4.2633,1494912,0
1993-10-25,4.282,4.282,4.2352,4.2538,232751,0
1993-10-26,4.2538,4.2538,4.1418,4.1418,231896,0
1993-10-27,4.1418,4.1418,4.0949,4.1136,1080753,0
1993-10-28,4.1323,4.2072,4.1323,4.1976,873673,0
1993-10-29,4.1976,4.2538,4.1976,4.2072,1557378,0
1993-11-01,4.1695,4.1695,4.1418,4.1418,766710,0
1993-11-02,4.0856,4.1136,4.0201,4.0201,794948,0
1993-11-03,4.0294,4.0294,3.7959,3.8239,1004594,0
1993-11-04,3.8424,3.8424,3.7303,3.7395,1059361,0
1993-11-05,3.7023,3.7023,3.6182,3.6833,1647228,0
1993-11-08,3.7208,3.8988,3.7208,3.8799,1956136,0
1993-11-09,3.936,3.9733,3.8705,3.8705,821474,0
1993-11-10,3.8988,3.8988,3.7959,3.8145,724778,0
1993-11-11,3.8239,3.8239,3.7303,3.7395,1274994,0
1993-11-12,3.7959,3.8799,3.7864,3.8799,507430,0
1993-11-15,3.8799,3.936,3.8799,3.8988,444965,0
1993-11-16,3.8705,3.8799,3.8424,3.8799,1148352,0
1993-11-17,3.8799,3.9078,3.8705,3.8799,392766,0
1993-11-18,3.8799,3.8799,3.8239,3.8424,1175733,0
1993-11-19,3.8239,3.8239,3.7864,3.7959,183120,0
1993-11-22,3.7678,3.7959,3.7395,3.7959,652044,0
1993-11-23,3.7864,3.8239,3.7864,3.7864,477480,0
1993-11-24,3.8424,3.936,3.8424,3.9265,634076,0
1993-11-26,3.9078,3.936,3.9078,3.9265,65033,0
1993-11-29,3.9078,4.0577,3.9078,4.0577,1146638,0
1993-11-30,4.0294,4.0856,4.0294,4.0577,1014861,0
1993-12-01,4.0577,4.0763,4.0294,4.048,657180,0
1993-12-02,4.0294,4.048,4.0015,4.0015,137768,0
1993-12-03,4.0201,4.0201,3.9265,3.936,216494,0
1993-12-06,3.9451,3.9639,3.936,3.936,301209,0
1993-12-07,3.936,3.936,3.8988,3.936,523688,0
1993-12-08,3.9078,3.936,3.8988,3.9265,304631,0
1993-12-09,3.9451,4.0201,3.936,4.0201,391911,0
1993-12-10,4.0201,4.0577,4.0201,4.0294,435553,0
1993-12-13,4.0107,4.048,4.0107,4.048,527113,0
1993-12-14,4.0667,4.0763,4.0667,4.0763,403037,0
1993-12-15,4.1042,4.1228,4.0763,4.1042,231896,0
1993-12-16,4.1323,4.1604,4.0667,4.1042,551929,0
1993-12-17,4.1042,4.1323,4.0763,4.1228,818051,0
1993-12-20,4.0949,4.1042,4.0015,4.0107,209647,0
1993-12-21,4.0201,4.0201,3.8891,3.8891,1223653,0
1993-12-22,3.8891,3.8891,3.8145,3.852,1286977,0
1993-12-23,3.861,3.9173,3.8329,3.8891,315753,0
1993-12-27,3.8891,3.9265,3.8705,3.9265,165151,0
1993-12-28,3.9173,3.9173,3.8705,3.8705,125789,0
1993-12-29,3.852,3.852,3.8329,3.852,246445,0
1993-12-30,3.8329,3.9265,3.8329,3.9265,448389,0
1993-12-31,3.9546,4.0667,3.9451,3.9828,628082,0
1994-01-03,3.9546,3.9546,3.8988,3.8988,196811,0
1994-01-04,3.8891,3.8891,3.7864,3.7864,691409,0
1994-01-05,3.7864,3.861,3.7772,3.852,747885,0
1994-01-06,3.8705,3.9173,3.861,3.861,356827,0
1994-01-07,3.861,3.8988,3.861,3.8988,213069,0
1994-01-10,3.9173,3.9733,3.8891,3.9733,321744,0
1994-01-11,3.9828,4.0201,3.9828,4.0015,533959,0
1994-01-12,3.9828,4.048,3.9828,4.048,116376,0
1994-01-13,4.0763,4.1042,4.048,4.048,883940,0
1994-01-14,4.0667,4.0667,4.0107,4.0388,384208,0
1994-01-17,4.0201,4.0388,3.9546,3.9828,450101,0
1994-01-18,4.0015,4.0107,3.8705,3.8891,674294,0
1994-01-19,3.8988,3.8988,3.861,3.8891,176274,0
1994-01-20,3.8988,3.9173,3.7864,3.852,767564,0
1994-01-21,3.8145,3.8329,3.7864,3.8145,445821,0
1994-01-24,3.8145,3.8145,3.7772,3.7864,426140,0
1994-01-25,3.8051,3.8145,3.7772,3.7864,433842,0
1994-01-26,3.7678,3.8051,3.7395,3.7395,475771,0
1994-01-27,3.7678,3.8051,3.7491,3.8051,195100,0
1994-01-28,3.8145,3.9173,3.8145,3.8705,537381,0
1994-01-31,3.8705,3.8988,3.8145,3.8145,447531,0
1994-02-01,3.852,3.9546,3.852,3.9451,568187,0
1994-02-02,4.2443,4.2443,4.2165,4.2443,1733654,0
1994-02-03,4.2165,4.2352,4.0949,4.0949,479192,0
1994-02-04,4.1604,4.1604,4.048,4.1508,1304946,0
1994-02-07,4.0949,4.1228,4.0107,4.0107,833455,0
1994-02-08,3.9828,4.0107,3.9546,3.9546,261844,0
1994-02-09,3.9828,4.0388,3.9733,4.0015,338003,0
1994-02-10,4.0201,4.0201,3.9546,4.0015,436410,0
1994-02-11,3.9733,4.0201,3.9546,3.9546,201089,0
1994-02-14,3.9733,4.048,3.9733,4.0388,150603,0
1994-02-15,4.0388,4.0763,4.0388,4.0667,100119,0
1994-02-16,4.0667,4.1042,4.0107,4.0201,348270,0
1994-02-17,4.0201,4.048,3.9828,4.0015,625518,0
1994-02-18,3.9451,3.9451,3.852,3.8891,316609,0
1994-02-22,3.8988,3.9265,3.8891,3.9265,139480,0
1994-02-23,3.9173,3.9451,3.861,3.8891,349128,0
1994-02-24,3.8891,3.8891,3.7678,3.7864,1037111,0
1994-02-25,3.7491,3.7864,3.7491,3.7678,1193704,0
1994-02-28,3.7864,3.8051,3.7116,3.7208,486895,0
1994-03-01,3.7491,3.7678,3.6554,3.693,381642,0
1994-03-02,3.6648,3.6648,3.6274,3.6366,676004,0
1994-03-03,3.6366,3.6366,3.4217,3.459,630651,0
1994-03-04,3.4874,3.5433,3.4874,3.5152,756440,0
1994-03-07,3.5433,3.5714,3.5152,3.5152,601558,0
1994-03-08,3.5433,3.5433,3.506,3.506,313188,0
1994-03-09,3.5152,3.5152,3.459,3.459,1451273,0
1994-03-10,3.4776,3.4874,3.4497,3.4776,639208,0
1994-03-11,3.506,3.5433,3.459,3.5433,844577,0
1994-03-14,3.5247,3.5619,3.506,3.506,1532563,0
1994-03-15,3.4964,3.506,3.431,3.431,817198,0
1994-03-16,3.4405,3.506,3.431,3.4964,438120,0
1994-03-17,3.5247,3.6087,3.506,3.6087,444965,0
1994-03-18,3.6087,3.6274,3.5619,3.6182,1539407,0
1994-03-21,3.5901,3.6087,3.4874,3.4874,343993,0
1994-03-22,3.4964,3.506,3.4687,3.4874,1277566,0
1994-03-23,3.4964,3.5619,3.4964,3.5341,769279,0
1994-03-24,3.506,3.506,3.4497,3.4687,492029,0
1994-03-25,3.4687,3.4687,3.3936,3.3936,102686,0
1994-03-28,3.3936,3.3936,3.3188,3.3188,719645,0
1994-03-29,3.3001,3.3001,3.2067,3.291,1282698,0
1994-03-30,3.263,3.3001,3.2348,3.2534,446676,0
1994-03-31,3.2348,3.2534,3.1226,3.1973,1949291,0
1994-04-04,3.1318,3.1505,3.0572,3.0667,744462,0
1994-04-05,3.1318,3.2163,3.1226,3.2163,788958,0
1994-04-06,3.1973,3.2534,3.1601,3.2067,978065,0
1994-04-07,3.2163,3.3001,3.2067,3.3001,723925,0
1994-04-08,3.272,3.272,3.1787,3.1973,440687,0
1994-04-11,3.1973,3.1973,3.1318,3.1787,244731,0
1994-04-12,3.1787,3.1787,3.0386,3.0386,331158,0
1994-04-13,3.0852,3.0852,2.945,2.9729,499730,0
1994-04-14,3.001,3.001,2.9729,2.9824,571610,0
1994-04-15,2.9638,2.9824,2.8796,2.8796,589577,0
1994-04-18,2.8981,2.9264,2.8048,2.8328,695683,0
1994-04-19,2.8515,2.8796,2.73,2.8048,744462,0
1994-04-20,2.8048,2.8609,2.7952,2.8048,670870,0
1994-04-21,2.8328,2.8328,2.7674,2.8328,528823,0
1994-04-22,2.8609,3.029,2.8609,2.8981,533103,0
1994-04-25,2.889,2.945,2.889,2.9264,929290,0
1994-04-26,2.9638,2.9824,2.917,2.917,1013152,0
1994-04-28,2.9264,2.9638,2.8796,2.945,742751,0
1994-04-29,2.9264,2.9729,2.8981,2.9729,295219,0
1994-05-02,2.9638,3.001,2.917,3.001,533103,0
1994-05-03,2.9638,2.9824,2.8796,2.917,469779,0
1994-05-04,2.889,2.889,2.8048,2.8234,493742,0
1994-05-05,2.8515,2.8515,2.7674,2.7952,407311,0
1994-05-06,2.7487,2.7487,2.7113,2.7113,662312,0
1994-05-09,2.6456,2.6553,2.5055,2.5055,1989508,0
1994-05-10,2.5617,2.5708,2.5151,2.5336,3622187,0
1994-05-11,2.5427,2.5898,2.5055,2.5336,3380880,0
1994-05-12,2.5617,2.6553,2.5617,2.6177,725634,0
1994-05-13,2.5898,2.6177,2.5617,2.5991,505719,0
1994-05-16,2.5708,2.6177,2.5427,2.5427,313188,0
1994-05-17,2.5708,2.5991,2.5617,2.5991,1414477,0
1994-05-18,2.6271,2.6553,2.5898,2.6456,871104,0
1994-05-19,2.6456,2.6645,2.6177,2.6177,676004,0
1994-05-20,2.6456,2.6456,2.5708,2.5898,745316,0
1994-05-23,2.5708,2.5898,2.5708,2.5708,235317,0
1994-05-24,2.5708,2.5708,2.5427,2.5427,421003,0
1994-05-25,2.5336,2.5898,2.4679,2.5898,1449558,0
1994-05-26,2.6177,2.6177,2.5336,2.5708,1234779,0
1994-05-27,2.5617,2.5898,2.5617,2.5617,335435,0
1994-05-31,2.5708,2.5991,2.5708,2.5991,1194560,0
1994-06-01,2.5898,2.6271,2.5708,2.5898,743605,0
1994-06-02,2.5898,2.5898,2.5708,2.5708,189968,0
1994-06-03,2.5617,2.6456,2.5151,2.6271,1080753,0
1994-06-06,2.6553,2.73,2.6553,2.6833,1276712,0
1994-06-07,2.6833,2.7393,2.6833,2.73,533959,0
1994-06-08,2.73,2.7393,2.7113,2.7113,848001,0
1994-06-09,2.7113,2.7952,2.7113,2.7487,444965,0
1994-06-10,2.7674,2.7674,2.73,2.73,1444426,0
1994-06-13,2.7205,2.7205,2.6926,2.7018,832598,0
1994-06-14,2.6926,2.7018,2.6926,2.6926,1883399,0
1994-06-15,2.7018,2.7018,2.6456,2.6738,953252,0
1994-06-16,2.6926,2.6926,2.5898,2.6084,1688299,0
1994-06-17,2.6177,2.6177,2.524,2.5336,1891956,0
1994-06-20,2.5336,2.5336,2.4961,2.4961,470638,0
1994-06-21,2.4961,2.5151,2.3841,2.4121,5178710,0
1994-06-22,2.4402,2.4961,2.4402,2.4776,856558,0
1994-06-23,2.4776,2.4776,2.4121,2.4307,541659,0
1994-06-24,2.4029,2.4121,2.3746,2.4121,406455,0
1994-06-27,2.4029,2.5151,2.4029,2.4679,691409,0
1994-06-28,2.5336,2.5336,2.524,2.524,1524005,0
1994-06-29,2.4961,2.524,2.4776,2.4961,1049946,0
1994-06-30,2.4961,2.5336,2.4961,2.5336,708522,0
1994-07-01,2.5708,2.6084,2.5523,2.6084,530535,0
1994-07-05,2.6084,2.6365,2.5708,2.5804,544226,0
1994-07-06,2.5523,2.6456,2.5523,2.6177,1022565,0
1994-07-07,2.6084,2.6365,2.5804,2.6084,550217,0
1994-07-08,2.5898,2.6365,2.5523,2.6365,539949,0
1994-07-11,2.6365,2.6645,2.5804,2.6177,302062,0
1994-07-12,2.6084,2.6365,2.6084,2.6365,519410,0
1994-07-13,2.6365,2.6456,2.5708,2.5804,3042023,0
1994-07-14,2.6084,2.6456,2.6084,2.6177,377365,0
1994-07-15,2.6365,2.6456,2.6084,2.6084,284094,0
1994-07-18,2.5898,2.5898,2.5336,2.5804,634076,0
1994-07-19,2.5898,2.5898,2.5523,2.5523,279815,0
1994-07-20,2.5336,2.5336,2.4679,2.4776,397047,0
1994-07-21,2.4961,2.4961,2.4307,2.4307,756440,0
1994-07-22,2.4589,2.4961,2.4307,2.4402,355117,0
1994-07-25,2.4679,2.524,2.4402,2.4589,198523,0
1994-07-26,2.4307,2.4776,2.4029,2.4679,1582195,0
1994-07-27,2.4776,2.4776,2.4402,2.4679,1296387,0
1994-07-28,2.4589,2.4961,2.4589,2.4679,1428168,0
1994-07-29,2.4776,2.524,2.4679,2.5151,1120113,0
1994-08-01,2.5336,2.5708,2.5151,2.5523,640062,0
1994-08-02,2.5708,2.5898,2.4776,2.5151,877097,0
1994-08-03,2.5151,2.5336,2.4679,2.4776,551073,0
1994-08-04,2.4776,2.5151,2.4776,2.4776,461222,0
1994-08-05,2.4776,2.5151,2.4679,2.4961,329448,0
1994-08-08,2.5151,2.5336,2.4961,2.524,411594,0
1994-08-09,2.5151,2.5708,2.5151,2.5523,446676,0
1994-08-10,2.5336,2.5708,2.524,2.5523,225047,0
1994-08-11,2.5804,2.5898,2.5523,2.5523,1196271,0
1994-08-12,2.5708,2.5708,2.524,2.5523,476627,0
1994-08-15,2.5804,2.5804,2.5336,2.5336,319178,0
1994-08-16,2.5708,2.5804,2.5336,2.5523,418438,0
1994-08-17,2.5523,2.5804,2.5336,2.5336,375653,0
1994-08-18,2.5336,2.5336,2.5151,2.5151,496306,0
1994-08-19,2.5336,2.5336,2.5151,2.524,185688,0
1994-08-22,2.524,2.5523,2.4961,2.5336,422718,0
1994-08-23,2.5336,2.5898,2.5336,2.5708,1042244,0
1994-08-24,2.5804,2.5804,2.5523,2.5804,174561,0
1994-08-25,2.5523,2.5804,2.524,2.5523,289226,0
1994-08-26,2.5804,2.5898,2.524,2.5898,452668,0
1994-08-29,2.5708,2.6365,2.5708,2.5898,400470,0
1994-08-30,2.6084,2.6456,2.5898,2.6365,265268,0
1994-08-31,2.6365,2.73,2.6365,2.73,453522,0
1994-09-01,2.73,2.7861,2.7018,2.7861,941271,0
1994-09-02,2.7674,2.7674,2.7487,2.7487,658891,0
1994-09-06,2.7579,2.8048,2.73,2.8048,941271,0
1994-09-07,2.7861,2.8234,2.7674,2.8141,873673,0
1994-09-08,2.8234,2.9074,2.8234,2.87,764143,0
1994-09-09,2.8609,2.8609,2.7487,2.7487,779544,0
1994-09-12,2.7674,2.7674,2.73,2.7487,330300,0
1994-09-13,2.7674,2.7674,2.7393,2.7393,224192,0
1994-09-14,2.7393,2.8609,2.7393,2.8609,578454,0
1994-09-15,2.8609,2.9264,2.8609,2.917,973788,0
1994-09-16,2.917,2.917,2.8234,2.8796,1181725,0
1994-09-19,2.889,2.917,2.8796,2.8981,479192,0
1994-09-20,2.889,2.889,2.8515,2.8796,2146102,0
1994-09-21,2.8609,2.8609,2.7113,2.7113,463793,0
1994-09-22,2.73,2.7393,2.6271,2.6271,836876,0
1994-09-23,2.6553,2.6553,2.487,2.487,1027697,0
1994-09-26,2.5151,2.5151,2.4776,2.5151,591289,0
1994-09-27,2.5151,2.5336,2.4589,2.4589,470638,0
1994-09-28,2.4776,2.487,2.3746,2.3746,721357,0
1994-09-29,2.4029,2.4307,2.3746,2.3746,509144,0
1994-09-30,2.3933,2.4213,2.3654,2.4029,886509,0
1994-10-03,2.4029,2.4307,2.3746,2.4213,753873,0
1994-10-04,2.4213,2.4307,2.3654,2.3746,652044,0
1994-10-05,2.3374,2.356,2.2437,2.2812,939560,0
1994-10-06,2.3094,2.3094,2.2812,2.2998,283238,0
1994-10-07,2.2812,2.356,2.2624,2.356,266978,0
1994-10-10,2.3654,2.3933,2.3374,2.3374,252433,0
1994-10-11,2.3654,2.4589,2.356,2.4029,913891,0
1994-10-12,2.3933,2.4307,2.3933,2.3933,420148,0
1994-10-13,2.4213,2.4307,2.4029,2.4307,1661774,0
1994-10-14,2.4307,2.5055,2.4213,2.487,687129,0
1994-10-17,2.5055,2.5055,2.4493,2.4589,476627,0
1994-10-18,2.4493,2.4493,2.3374,2.356,521979,0
1994-10-19,2.3746,2.3746,2.3374,2.3654,385923,0
1994-10-20,2.356,2.3654,2.2998,2.3094,315753,0
1994-10-21,2.3094,2.3374,2.3094,2.3374,406455,0
1994-10-24,2.3374,2.3933,2.3094,2.3094,621241,0
1994-10-25,2.3094,2.3746,2.2998,2.3746,403037,0
1994-10-26,2.3654,2.3746,2.2998,2.2998,1333185,0
1994-10-27,2.2998,2.2998,2.2157,2.2437,2467846,0
1994-10-28,2.2624,2.2812,2.253,2.253,723072,0
1994-10-31,2.253,2.2812,2.253,2.2812,740182,0
1994-11-01,2.253,2.2998,2.1877,2.253,1124390,0
1994-11-02,2.2437,2.2624,2.2157,2.2252,616958,0
1994-11-03,2.2157,2.2437,2.2157,2.2252,209647,0
1994-11-04,2.2437,2.2812,2.1689,2.1689,465501,0
1994-11-07,2.1689,2.2437,2.1689,2.2437,425284,0
1994-11-08,2.2437,2.2624,2.2437,2.253,369660,0
1994-11-09,2.2624,2.2998,2.1316,2.1689,461222,0
1994-11-10,2.1689,2.2252,2.1408,2.1596,565618,0
1994-11-11,2.1316,2.1316,2.0757,2.1035,709377,0
1994-11-14,2.1131,2.1131,2.0757,2.1131,712800,0
1994-11-15,2.1131,2.1316,2.0757,2.0757,654611,0
1994-11-16,2.1035,2.1131,2.0848,2.1035,610972,0
1994-11-17,2.1316,2.1596,2.1131,2.1316,461222,0
1994-11-18,2.1408,2.1877,2.1316,2.1689,612681,0
1994-11-21,2.1596,2.1972,2.1316,2.1408,732483,0
1994-11-22,2.1408,2.1689,2.1035,2.1035,361107,0
1994-11-23,2.0848,2.1035,2.0101,2.0848,557918,0
1994-11-25,2.0848,2.0848,2.0757,2.0757,31659,0
1994-11-28,2.1035,2.1596,2.1035,2.1596,283238,0
1994-11-29,2.1408,2.1972,2.1131,2.1877,524546,0
1994-11-30,2.2157,2.2437,2.2157,2.2252,529678,0
1994-12-01,2.2437,2.2624,2.1877,2.1972,557061,0
1994-12-02,2.2157,2.2252,2.2157,2.2157,301209,0
1994-12-05,2.2437,2.253,2.1972,2.1972,474059,0
1994-12-06,2.1877,2.253,2.1689,2.253,489462,0
1994-12-07,2.2252,2.2252,2.1972,2.2252,372230,0
1994-12-08,2.2252,2.3094,2.2252,2.2624,923303,0
1994-12-09,2.2624,2.356,2.253,2.3184,296075,0
1994-12-12,2.3184,2.3184,2.2719,2.2998,421003,0
1994-12-13,2.2998,2.3184,2.2905,2.2905,443253,0
1994-12-14,2.2905,2.2998,2.2624,2.2624,967801,0
1994-12-15,2.2624,2.3933,2.2624,2.356,753873,0
1994-12-16,2.4307,2.4402,2.3746,2.4307,842013,0
1994-12-19,2.3933,2.524,2.3841,2.524,685416,0
1994-12-20,2.524,2.524,2.4679,2.4961,640920,0
1994-12-21,2.4679,2.524,2.4679,2.5151,457800,0
1994-12-22,2.5151,2.5336,2.5151,2.5336,391058,0
1994-12-23,2.5336,2.5523,2.5336,2.5523,68455,0
1994-12-27,2.5523,2.5804,2.5523,2.5708,171142,0
1994-12-28,2.5708,2.5708,2.4961,2.5151,266122,0
1994-12-29,2.5151,2.524,2.4961,2.524,106962,0
1994-12-30,2.5523,2.5523,2.5336,2.5523,203657,0
1995-01-03,2.524,2.5523,2.524,2.5523,395335,0
1995-01-04,2.5523,2.5523,2.5151,2.5336,452668,0
1995-01-05,2.5523,2.5708,2.4679,2.4679,572464,0
1995-01-06,2.4776,2.5151,2.4493,2.4679,262702,0
1995-01-09,2.4493,2.524,2.3933,2.524,712800,0
1995-01-10,2.5336,2.5523,2.4679,2.4776,261844,0
1995-01-11,2.5151,2.524,2.4307,2.4307,228474,0
1995-01-12,2.4402,2.4402,2.356,2.3841,534815,0
1995-01-13,2.4121,2.4776,2.4121,2.4679,478336,0
1995-01-16,2.4961,2.5151,2.4679,2.4776,526257,0
1995-01-17,2.4776,2.4961,2.4402,2.4493,385923,0
1995-01-18,2.4402,2.4402,2.356,2.356,613536,0
1995-01-19,2.356,2.356,2.2905,2.2905,598136,0
1995-01-20,2.3279,2.356,2.3279,2.356,323455,0
1995-01-23,2.3279,2.356,2.3184,2.356,200231,0
1995-01-24,2.3465,2.3465,2.3094,2.3184,446676,0
1995-01-25,2.3279,2.3279,2.2437,2.2905,249007,0
1995-01-26,2.2905,2.2905,2.2343,2.2437,195100,0
1995-01-27,2.2905,2.3184,2.2624,2.2998,281526,0
1995-01-30,2.3184,2.3184,2.2719,2.2719,99261,0
1995-01-31,2.2905,2.2905,2.2343,2.2437,237028,0
1995-02-01,2.2624,2.2719,2.2437,2.2624,639208,0
1995-02-02,2.2437,2.2719,2.2343,2.2437,652901,0
1995-02-03,2.2437,2.2719,2.2437,2.2624,675148,0
1995-02-06,2.2905,2.4121,2.2905,2.4121,1006304,0
1995-02-07,2.4402,2.4961,2.4402,2.4961,916457,0
1995-02-08,2.4961,2.4961,2.4493,2.4493,422718,0
1995-02-09,2.4493,2.4493,2.4307,2.4402,872815,0
1995-02-10,2.4493,2.4776,2.4493,2.4776,183976,0
1995-02-13,2.4776,2.524,2.4679,2.4961,637498,0
1995-02-14,2.5151,2.5151,2.4493,2.5151,425284,0
1995-02-15,2.524,2.5804,2.5151,2.5523,762430,0
1995-02-16,2.5708,2.5708,2.524,2.5523,449245,0
1995-02-17,2.5523,2.5804,2.524,2.5523,582733,0
1995-02-21,2.5523,2.5804,2.5336,2.5804,99261,0
1995-02-22,2.5708,2.5898,2.5336,2.5336,363673,0
1995-02-23,2.5708,2.5804,2.5336,2.5336,362817,0
1995-02-24,2.5523,2.5523,2.5336,2.5523,807781,0
1995-02-27,2.5523,2.5523,2.5336,2.5336,162582,0
1995-02-28,2.5336,2.5708,2.5336,2.5523,409882,0
1995-03-01,2.5523,2.5804,2.5523,2.5804,225047,0
1995-03-02,2.5804,2.5804,2.5708,2.5708,167720,0
1995-03-03,2.5708,2.5804,2.5523,2.5523,723072,0
1995-03-06,2.5523,2.5523,2.5151,2.524,228474,0
1995-03-07,2.524,2.524,2.4961,2.5151,251575,0
1995-03-08,2.524,2.524,2.4776,2.4961,108673,0
1995-03-09,2.4961,2.4961,2.4776,2.4776,110386,0
1995-03-10,2.4961,2.524,2.4776,2.4961,1060214,0
1995-03-13,2.5055,2.5055,2.487,2.5055,895066,0
1995-03-14,2.5151,2.5151,2.487,2.5055,669161,0
1995-03-15,2.5055,2.5708,2.5055,2.5055,1113268,0
1995-03-16,2.5151,2.5617,2.5151,2.5336,768422,0
1995-03-17,2.5617,2.5617,2.5151,2.5336,507430,0
1995-03-20,2.5427,2.5427,2.5151,2.5151,79580,0
1995-03-21,2.5336,2.5336,2.5151,2.5336,459511,0
1995-03-22,2.5427,2.5617,2.5427,2.5427,483470,0
1995-03-23,2.5427,2.5617,2.5427,2.5617,54764,0
1995-03-24,2.5898,2.6645,2.5708,2.6271,334576,0
1995-03-27,2.6084,2.6271,2.6084,2.6271,90705,0
1995-03-28,2.6084,2.6271,2.6084,2.6084,120652,0
1995-03-29,2.6084,2.6553,2.5991,2.6271,332868,0
1995-03-30,2.6553,2.6553,2.5898,2.5898,314898,0
1995-03-31,2.5898,2.6271,2.5708,2.6084,335435,0
1995-04-03,2.6271,2.6553,2.6084,2.6271,440687,0
1995-04-04,2.6553,2.6553,2.6456,2.6553,318321,0
1995-04-05,2.6553,2.6553,2.4493,2.4589,462081,0
1995-04-06,2.4213,2.4493,2.3746,2.3746,1401639,0
1995-04-07,2.4029,2.4029,2.3746,2.3746,730769,0
1995-04-10,2.3933,2.4029,2.3465,2.3465,931005,0
1995-04-11,2.3746,2.3933,2.3654,2.3746,514277,0
1995-04-12,2.3746,2.3933,2.3654,2.3654,540804,0
1995-04-13,2.3654,2.3933,2.3654,2.3746,1187714,0
1995-04-17,2.3746,2.3746,2.3094,2.3094,766710,0
1995-04-18,2.3094,2.3374,2.3094,2.3184,1529141,0
1995-04-19,2.3374,2.3465,2.3094,2.3184,877951,0
1995-04-20,2.3184,2.3374,2.2998,2.3184,593002,0
1995-04-21,2.3374,2.3374,2.2624,2.2812,852279,0
1995-04-24,2.2624,2.3746,2.2624,2.3746,557061,0
1995-04-25,2.3746,2.3746,2.3374,2.3465,162582,0
1995-04-26,2.3465,2.3746,2.3465,2.3654,243020,0
1995-04-27,2.4029,2.4589,2.3933,2.4493,671726,0
1995-04-28,2.4307,2.4307,2.3933,2.4029,232751,0
1995-05-01,2.4213,2.4213,2.3746,2.3933,761574,0
1995-05-02,2.3746,2.3933,2.3654,2.3933,2121287,0
1995-05-03,2.3933,2.3933,2.3654,2.3933,954106,0
1995-05-04,2.3933,2.4029,2.3746,2.3746,1599307,0
1995-05-05,2.3933,2.5427,2.3746,2.5427,6657363,0
1995-05-08,2.5898,2.842,2.5898,2.8048,4993877,0
1995-05-09,2.8048,2.917,2.8048,2.917,4938255,0
1995-05-10,2.9729,2.9729,2.8796,2.917,3735140,0
1995-05-11,2.842,2.889,2.8234,2.889,2110161,0
1995-05-12,2.8796,2.8796,2.842,2.8515,2354892,0
1995-05-15,2.8609,2.8609,2.7674,2.7952,1595029,0
1995-05-16,2.7952,2.945,2.7952,2.945,1861152,0
1995-05-17,3.001,3.0572,3.001,3.0572,1520581,0
1995-05-18,3.001,3.0197,2.9638,2.9729,925012,0
1995-05-19,2.945,2.9638,2.8796,2.945,1120113,0
1995-05-22,2.945,3.029,2.945,3.029,917311,0
1995-05-23,3.029,3.029,3.001,3.029,590433,0
1995-05-24,3.0478,3.0758,3.0478,3.0572,2847775,0
1995-05-25,3.0572,3.0758,3.0197,3.029,610116,0
1995-05-26,2.9917,2.9917,2.889,2.9074,840301,0
1995-05-30,2.917,2.9356,2.9074,2.917,537381,0
1995-05-31,2.9356,3.0478,2.9356,3.0478,332868,0
1995-06-01,3.0478,3.1693,3.029,3.1601,2656099,0
1995-06-02,3.1318,3.1693,3.1318,3.1601,1091876,0
1995-06-05,3.1693,3.1973,3.1693,3.1973,450955,0
1995-06-06,3.1973,3.291,3.1973,3.2815,1327194,0
1995-06-07,3.272,3.272,3.2163,3.2348,977211,0
1995-06-08,3.2163,3.2253,3.1601,3.1787,945551,0
1995-06-09,3.1787,3.1787,3.1132,3.1318,489462,0
1995-06-12,3.1415,3.1415,3.1132,3.1415,874529,0
1995-06-13,3.1415,3.1415,3.1318,3.1415,326878,0
1995-06-14,3.1505,3.1787,3.1505,3.1601,533103,0
1995-06-15,3.1601,3.1879,3.1601,3.1879,236171,0
1995-06-16,3.1879,3.1879,3.1226,3.1226,510853,0
1995-06-19,3.1226,3.1318,3.1226,3.1318,246445,0
1995-06-20,3.1318,3.1601,3.1226,3.1601,839446,0
1995-06-21,3.1601,3.1879,3.1505,3.1787,450955,0
1995-06-22,3.1879,3.2067,3.1601,3.2067,492884,0
1995-06-23,3.1879,3.2067,3.1787,3.1879,146324,0
1995-06-26,3.1787,3.1879,3.1226,3.1226,284945,0
1995-06-27,3.1226,3.1226,3.0945,3.1038,443253,0
1995-06-28,3.0945,3.1505,3.0945,3.1318,626374,0
1995-06-29,3.1505,3.1879,3.1226,3.1505,838588,0
1995-06-30,3.1505,3.1505,3.1038,3.1226,146324,0
1995-07-03,3.1318,3.1318,3.1038,3.1038,105251,0
1995-07-05,3.1226,3.1226,3.0386,3.0667,527113,0
1995-07-06,3.0758,3.291,3.0386,3.291,816339,0
1995-07-07,3.291,3.3188,3.263,3.3188,667449,0
1995-07-10,3.291,3.3748,3.272,3.3564,634931,0
1995-07-11,3.3748,3.4029,3.291,3.3282,1737930,0
1995-07-12,3.3282,3.347,3.3001,3.3188,661458,0
1995-07-13,3.291,3.291,3.263,3.272,293506,0
1995-07-14,3.272,3.272,3.2348,3.2348,525402,0
1995-07-17,3.2348,3.2348,3.1601,3.1879,357680,0
1995-07-18,3.1879,3.1879,3.1318,3.1879,417581,0
1995-07-19,3.1505,3.1601,3.0386,3.0572,246445,0
1995-07-20,3.0197,3.0197,2.9264,2.9638,454377,0
1995-07-21,2.945,2.9543,2.842,2.87,724778,0
1995-07-24,2.8796,2.9824,2.8796,2.8981,370518,0
1995-07-25,2.8981,2.8981,2.8141,2.8141,2634707,0
1995-07-26,2.8234,2.9543,2.8234,2.9543,983203,0
1995-07-27,2.945,3.001,2.945,2.9824,153172,0
1995-07-28,2.9824,3.0104,2.9543,2.9824,331158,0
1995-07-31,2.9638,3.0104,2.945,3.001,963521,0
1995-08-01,3.0104,3.0386,3.0104,3.0104,521979,0
1995-08-02,3.0197,3.0572,3.001,3.0197,991759,0
1995-08-03,3.0104,3.0386,3.0104,3.0386,506574,0
1995-08-04,3.0386,3.0386,2.9638,2.9824,699962,0
1995-08-07,3.001,3.0104,2.9638,3.0104,136913,0
1995-08-08,3.0197,3.0197,2.9543,2.9824,533103,0
1995-08-09,3.001,3.001,2.9264,2.9264,379077,0
1995-08-10,2.945,2.9543,2.8981,2.8981,533959,0
1995-08-11,2.917,2.945,2.8609,2.8609,1291255,0
1995-08-14,2.87,2.9638,2.8609,2.9638,676004,0
1995-08-15,2.9824,2.9824,2.917,2.9543,444109,0
1995-08-16,2.9543,3.0572,2.9543,3.0104,918167,0
1995-08-17,3.0197,3.0197,2.9824,3.0104,213069,0
1995-08-18,3.0197,3.0197,2.9824,2.9824,1263016,0
1995-08-21,3.001,3.0667,3.001,3.0197,385068,0
1995-08-22,3.0197,3.0572,3.001,3.0197,838588,0
1995-08-23,3.0386,3.0386,3.001,3.001,698252,0
1995-08-24,3.0104,3.0104,2.9638,2.9638,621241,0
1995-08-25,2.9638,3.0104,2.9543,3.001,626374,0
1995-08-28,3.0104,3.0386,3.0104,3.0197,149749,0
1995-08-29,3.0197,3.0572,3.0197,3.0572,406455,0
1995-08-30,3.0386,3.0386,3.0104,3.0104,160872,0
1995-08-31,3.0104,3.0197,3.0104,3.0104,118087,0
1995-09-01,3.0104,3.0386,3.0104,3.0197,38507,0
1995-09-05,3.0386,3.0572,3.0197,3.0386,147180,0
1995-09-06,3.0197,3.0386,2.9824,3.0197,571610,0
1995-09-07,3.0386,3.0572,3.0197,3.0572,249007,0
1995-09-08,3.0667,3.1038,3.0572,3.1038,1420465,0
1995-09-11,3.1318,3.1505,3.1318,3.1318,517701,0
1995-09-12,3.1505,3.1505,3.1038,3.1318,430418,0
1995-09-13,3.1132,3.1318,3.0945,3.0945,667449,0
1995-09-14,3.0945,3.1132,3.0945,3.1132,274681,0
1995-09-15,3.1132,3.1415,3.0852,3.1132,1415332,0
1995-09-18,3.1318,3.1601,3.0945,3.1132,517701,0
1995-09-19,3.1132,3.1601,3.0386,3.0758,126645,0
1995-09-20,3.0852,3.1318,3.0758,3.1318,759864,0
1995-09-21,3.1318,3.1318,3.0572,3.0758,385068,0
1995-09-22,3.0386,3.0945,3.0386,3.0852,694829,0
1995-09-25,3.0852,3.1132,3.0852,3.0852,349983,0
1995-09-26,3.1132,3.1415,3.0852,3.0852,158305,0
1995-09-27,3.0852,3.0945,3.0572,3.0945,433842,0
1995-09-28,3.1318,3.1601,3.1132,3.1601,365386,0
1995-09-29,3.1787,3.1973,3.1601,3.1693,340570,0
1995-10-02,3.2348,3.2348,3.1787,3.1973,494595,0
1995-10-03,3.2253,3.291,3.1787,3.1973,736758,0
1995-10-04,3.2253,3.2253,3.1787,3.1973,495452,0
1995-10-05,3.1693,3.1973,3.1693,3.1693,355117,0
1995-10-06,3.1787,3.1787,3.0945,3.1693,351694,0
1995-10-09,3.1787,3.1787,3.1132,3.1132,188253,0
1995-10-10,3.0758,3.0852,3.029,3.0572,310621,0
1995-10-11,3.0758,3.0945,3.0386,3.0852,366242,0
1995-10-12,3.0945,3.1132,3.0852,3.0945,93271,0
1995-10-13,3.1318,3.2348,3.1318,3.1973,541659,0
1995-10-16,3.2348,3.2534,3.1973,3.1973,175418,0
1995-10-17,3.2163,3.2534,3.2163,3.2534,424428,0
1995-10-18,3.291,3.3377,3.291,3.3282,836020,0
1995-10-19,3.3377,3.3377,3.2815,3.2815,919881,0
1995-10-20,3.272,3.272,3.2534,3.272,293506,0
1995-10-23,3.3096,3.3096,3.272,3.272,263556,0
1995-10-24,3.272,3.2815,3.2534,3.272,250722,0
1995-10-25,3.2815,3.2815,3.2253,3.2348,362817,0
1995-10-26,3.2348,3.291,3.2253,3.2815,607551,0
1995-10-27,3.2815,3.3282,3.2253,3.3282,1081608,0
1995-10-30,3.3096,3.4776,3.3096,3.4776,1436724,0
1995-10-31,3.4776,3.5714,3.4776,3.5341,1054225,0
1995-11-01,3.5433,3.5619,3.5247,3.5433,344849,0
1995-11-02,3.5619,3.6182,3.5433,3.5714,427852,0
1995-11-03,3.5714,3.5901,3.5433,3.5714,232751,0
1995-11-06,3.5901,3.5901,3.5341,3.5901,85569,0
1995-11-07,3.5901,3.5901,3.5619,3.5714,132633,0
1995-11-08,3.5901,3.6182,3.5714,3.6182,450101,0
1995-11-09,3.5995,3.6462,3.5901,3.6274,1047381,0
1995-11-10,3.5901,3.5901,3.5433,3.5714,385068,0
1995-11-13,3.5995,3.5995,3.5619,3.5901,272113,0
1995-11-14,3.5619,3.5901,3.5619,3.5901,693120,0
1995-11-15,3.5714,3.5714,3.5433,3.5433,236171,0
1995-11-16,3.5341,3.5433,3.4687,3.4874,616105,0
1995-11-17,3.4874,3.5714,3.4776,3.5714,547649,0
1995-11-20,3.5619,3.5995,3.5619,3.5901,308907,0
1995-11-21,3.5619,3.5714,3.5341,3.5433,510000,0
1995-11-22,3.5247,3.5433,3.506,3.5247,388488,0
1995-11-24,3.506,3.5247,3.506,3.5247,59900,0
1995-11-27,3.5341,3.6274,3.5341,3.5995,329448,0
1995-11-28,3.6182,3.6554,3.5619,3.6462,422718,0
1995-11-29,3.6182,3.6274,3.5901,3.6274,459511,0
1995-11-30,3.6182,3.6274,3.431,3.4687,796659,0
1995-12-01,3.431,3.5901,3.431,3.5901,673438,0
1995-12-04,3.6274,3.7023,3.6182,3.6833,729913,0
1995-12-05,3.7116,3.8705,3.7116,3.8145,979779,0
1995-12-06,3.8145,3.8239,3.7864,3.7959,1945010,0
1995-12-07,3.7678,3.7678,3.6743,3.6833,432982,0
1995-12-08,3.7023,3.7303,3.7023,3.7303,278102,0
1995-12-11,3.7303,3.7581,3.7303,3.7581,377365,0
1995-12-12,3.7864,3.7864,3.7116,3.7303,281526,0
1995-12-13,3.7023,3.7395,3.693,3.693,196811,0
1995-12-14,3.693,3.7208,3.693,3.7208,125789,0
1995-12-15,3.7208,3.7208,3.6462,3.6462,641777,0
1995-12-18,3.7023,3.7023,3.6648,3.6833,346558,0
1995-12-19,3.6462,3.693,3.5995,3.6833,1325483,0
1995-12-20,3.693,3.7491,3.6833,3.7208,736758,0
1995-12-21,3.7023,3.7491,3.7023,3.7491,408168,0
1995-12-22,3.7491,3.7678,3.7023,3.7023,375653,0
1995-12-26,3.7208,3.8145,3.7208,3.8145,1148352,0
1995-12-27,3.7864,3.8145,3.7864,3.8051,311474,0
1995-12-28,3.8051,3.8329,3.7864,3.8145,801792,0
1995-12-29,3.8329,3.8329,3.7678,3.7678,421003,0
1996-01-02,3.7864,3.8051,3.7678,3.7864,341427,0
1996-01-03,3.7864,3.8705,3.7864,3.852,721357,0
1996-01-04,3.8329,3.8705,3.7395,3.7864,1127816,0
1996-01-05,3.7208,3.7491,3.7023,3.7491,192534,0
1996-01-08,3.7678,3.8051,3.7678,3.8051,155738,0
1996-01-09,3.8145,3.852,3.7772,3.7772,721357,0
1996-01-10,3.7491,3.7491,3.5526,3.5526,430418,0
1996-01-11,3.5526,3.5619,3.506,3.506,510000,0
1996-01-12,3.5247,3.5526,3.506,3.5526,213926,0
1996-01-15,3.5433,3.5806,3.5433,3.5526,444965,0
1996-01-16,3.5619,3.5619,3.4125,3.4497,463793,0
1996-01-17,3.4497,3.5247,3.431,3.4964,357680,0
1996-01-18,3.5247,3.5247,3.4405,3.4874,287517,0
1996-01-19,3.4687,3.5619,3.4687,3.5526,446676,0
1996-01-22,3.5247,3.6274,3.5247,3.6274,1126104,0
1996-01-23,3.6366,3.6462,3.5995,3.6274,634931,0
1996-01-24,3.6087,3.6648,3.5806,3.6274,205369,0
1996-01-25,3.5619,3.6087,3.5247,3.5806,507430,0
1996-01-26,3.6087,3.6274,3.5619,3.5806,216494,0
1996-01-29,3.5995,3.5995,3.5433,3.5526,290938,0
1996-01-30,3.5526,3.6274,3.5433,3.5806,874529,0
1996-01-31,3.6274,3.693,3.6087,3.693,409882,0
1996-02-01,3.7208,3.7772,3.7208,3.7395,313188,0
1996-02-02,3.7208,3.7491,3.7023,3.7491,557918,0
1996-02-05,3.7491,3.7491,3.5806,3.6274,453522,0
1996-02-06,3.6366,3.6648,3.6274,3.6462,407311,0
1996-02-07,3.6833,3.693,3.6087,3.6087,1114123,0
1996-02-08,3.5995,3.6087,3.5433,3.6087,791525,0
1996-02-09,3.6366,3.6366,3.5995,3.6274,1023419,0
1996-02-12,3.6274,3.6274,3.5995,3.6087,696544,0
1996-02-13,3.5806,3.6087,3.5247,3.6087,791525,0
1996-02-14,3.6087,3.6274,3.5806,3.5995,353405,0
1996-02-15,3.5995,3.5995,3.4964,3.4964,307197,0
1996-02-16,3.5247,3.5247,3.4405,3.4687,642633,0
1996-02-20,3.4497,3.4497,3.2443,3.3188,669161,0
1996-02-21,3.3564,3.3843,3.3282,3.347,718791,0
1996-02-22,3.3658,3.4125,3.3564,3.3843,1136373,0
1996-02-23,3.3936,3.4687,3.3564,3.3843,820619,0
1996-02-26,3.3658,3.3843,3.3188,3.3282,778688,0
1996-02-27,3.3564,3.3564,3.291,3.3188,624663,0
1996-02-28,3.3282,3.3843,3.263,3.263,551073,0
1996-02-29,3.3282,3.3658,3.291,3.347,496306,0
1996-03-01,3.347,3.3658,3.3188,3.3564,610972,0
1996-03-04,3.4125,3.4497,3.3564,3.3564,358539,0
1996-03-05,3.3843,3.4405,3.3564,3.4405,215637,0
1996-03-06,3.4405,3.4405,3.3564,3.3564,536525,0
1996-03-07,3.3843,3.4125,3.347,3.3564,833455,0
1996-03-08,3.347,3.347,3.1879,3.2163,1127816,0
1996-03-11,3.2163,3.272,3.1787,3.2067,576743,0
1996-03-12,3.1601,3.1601,3.0478,3.0478,601558,0
1996-03-13,3.0758,3.0758,2.9917,3.0104,893353,0
1996-03-14,3.0386,3.1318,3.0386,3.0758,4149298,0
1996-03-15,3.0758,3.0758,2.9824,3.0478,831743,0
1996-03-18,3.1038,3.1226,3.0386,3.0478,1225365,0
1996-03-19,3.0758,3.1038,3.0104,3.0197,1180870,0
1996-03-20,3.0197,3.0386,2.9917,3.0104,1283554,0
1996-03-21,3.0197,3.0386,3.0104,3.0386,1383670,0
1996-03-22,3.0386,3.0758,3.0386,3.0386,1175733,0
1996-03-25,3.0667,3.0667,3.0104,3.0104,1324627,0
1996-03-26,2.9917,3.0197,2.9638,3.0104,907901,0
1996-03-27,3.0197,3.0197,2.889,2.889,1326338,0
1996-03-28,2.9729,2.9824,2.945,2.9824,849712,0
1996-03-29,2.9824,3.0386,2.9824,3.0197,1186005,0
1996-04-01,3.001,3.0572,2.9729,2.9729,1506890,0
1996-04-02,2.945,2.9638,2.917,2.9264,3093363,0
1996-04-03,2.917,2.9264,2.8981,2.917,1038824,0
1996-04-04,2.917,2.9729,2.917,2.9638,1356286,0
1996-04-08,2.8981,2.917,2.842,2.842,1557378,0
1996-04-09,2.842,2.8981,2.842,2.8981,935284,0
1996-04-10,2.889,2.8981,2.842,2.842,777832,0
1996-04-11,2.842,2.842,2.7765,2.7765,2972709,0
1996-04-12,2.8048,2.8328,2.7861,2.8048,2188029,0
1996-04-15,2.8328,2.8981,2.8328,2.8609,992615,0
1996-04-16,2.8609,2.889,2.8328,2.8796,2090481,0
1996-04-17,2.8609,2.8981,2.8609,2.8796,994324,0
1996-04-18,2.8796,2.917,2.8796,2.8981,676858,0
1996-04-19,2.945,2.9729,2.9264,2.9729,1534276,0
1996-04-22,3.001,3.029,2.9824,3.001,1296387,0
1996-04-23,3.0197,3.0197,2.9638,2.9824,325167,0
1996-04-24,2.9824,3.001,2.889,2.889,832598,0
1996-04-25,2.8981,2.9638,2.8981,2.945,787249,0
1996-04-26,2.9729,3.001,2.945,2.945,787249,0
1996-04-29,2.9638,2.9729,2.945,2.9729,640062,0
1996-04-30,2.9729,2.9729,2.9638,2.9729,477480,0
1996-05-01,2.9729,2.9729,2.9264,2.945,565618,0
1996-05-02,2.9638,2.9729,2.9264,2.9264,464648,0
1996-05-03,2.945,2.9638,2.9264,2.945,403893,0
1996-05-06,2.9264,2.945,2.917,2.945,517701,0
1996-05-07,2.945,2.9824,2.945,2.945,1159475,0
1996-05-08,2.9638,2.9824,2.9264,2.9824,571610,0
1996-05-09,2.9824,3.029,2.9824,3.001,652044,0
1996-05-10,3.0572,3.0758,3.029,3.029,469779,0
1996-05-13,3.0386,3.0945,3.029,3.0945,569900,0
1996-05-14,3.1318,3.1693,3.1132,3.1693,886509,0
1996-05-15,3.1601,3.1787,3.0852,3.1132,653755,0
1996-05-16,3.1415,3.1693,3.1318,3.1318,503154,0
1996-05-17,3.1415,3.1693,3.0945,3.0945,414161,0
1996-05-20,3.1132,3.1973,3.0945,3.1973,437265,0
1996-05-21,3.1973,3.1973,3.1787,3.1787,246445,0
1996-05-22,3.1787,3.2253,3.1787,3.2253,320034,0
1996-05-23,3.2163,3.2253,3.1973,3.1973,417581,0
1996-05-24,3.2163,3.2348,3.2163,3.2348,679428,0
1996-05-28,3.2534,3.2534,3.2163,3.2163,639208,0
1996-05-29,3.1973,3.2348,3.1973,3.1973,217349,0
1996-05-30,3.2163,3.2253,3.1693,3.1693,447531,0
1996-05-31,3.1787,3.1787,3.1415,3.1415,301209,0
1996-06-03,3.1415,3.2253,3.1318,3.2253,317466,0
1996-06-04,3.2348,3.2815,3.2348,3.2534,980635,0
1996-06-05,3.2534,3.2815,3.2534,3.2815,521122,0
1996-06-06,3.3096,3.3282,3.2815,3.291,195956,0
1996-06-07,3.2348,3.2348,3.1693,3.2163,824042,0
1996-06-10,3.2253,3.2348,3.1973,3.2163,561343,0
1996-06-11,3.2163,3.2815,3.2163,3.2534,846287,0
1996-06-12,3.2443,3.291,3.1505,3.1601,753873,0
1996-06-13,3.1601,3.1601,3.0945,3.1038,1736218,0
1996-06-14,3.1132,3.1505,3.0852,3.1038,711944,0
1996-06-17,3.1132,3.1132,3.0758,3.0758,320889,0
1996-06-18,3.1038,3.1038,3.0758,3.0758,640062,0
1996-06-19,3.0758,3.0758,3.0386,3.0758,575887,0
1996-06-20,3.0758,3.1038,3.0758,3.1038,820619,0
1996-06-21,3.1318,3.1505,3.1132,3.1505,855704,0
1996-06-24,3.1505,3.1601,3.1505,3.1601,260987,0
1996-06-25,3.1601,3.1879,3.1505,3.1601,370518,0
1996-06-26,3.1505,3.1505,3.0386,3.0572,515990,0
1996-06-27,3.0758,3.0758,3.001,3.0572,640062,0
1996-06-28,3.0572,3.0945,3.001,3.001,531388,0
1996-07-01,3.0197,3.0945,3.001,3.0758,326878,0
1996-07-02,3.0945,3.0945,3.0478,3.0758,198523,0
1996-07-03,3.0478,3.0572,3.0197,3.0197,230183,0
1996-07-05,2.9917,2.9917,2.917,2.917,182265,0
1996-07-08,2.9074,2.945,2.8981,2.9074,445821,0
1996-07-09,2.917,2.917,2.842,2.8609,609261,0
1996-07-10,2.8609,2.8796,2.842,2.8796,513422,0
1996-07-11,2.8796,2.9074,2.8048,2.8048,871959,0
1996-07-12,2.7861,2.842,2.7861,2.842,654611,0
1996-07-15,2.8234,2.8609,2.8048,2.8048,453522,0
1996-07-16,2.7861,2.842,2.73,2.7487,1023419,0
1996-07-17,2.7393,2.7952,2.7393,2.7861,499730,0
1996-07-18,2.7674,2.9356,2.7487,2.9356,797513,0
1996-07-19,2.9074,2.9074,2.7487,2.7952,504862,0
1996-07-22,2.7674,2.8048,2.7113,2.7393,336292,0
1996-07-23,2.7674,2.842,2.73,2.7487,1764459,0
1996-07-24,2.73,2.7952,2.6926,2.7674,4400019,0
1996-07-25,2.7674,2.8515,2.7487,2.8048,1057649,0
1996-07-26,2.8234,2.842,2.7861,2.7861,208792,0
1996-07-29,2.7674,2.8234,2.7674,2.8234,247299,0
1996-07-30,2.8048,2.8048,2.7487,2.7952,530535,0
1996-07-31,2.7674,2.8515,2.7674,2.842,163440,0
1996-08-01,2.8048,2.8981,2.8048,2.8796,176274,0
1996-08-02,2.9074,3.0197,2.9074,2.9917,355117,0
1996-08-05,3.001,3.001,2.917,2.945,103541,0
1996-08-06,2.9356,3.001,2.9356,2.9917,208792,0
1996-08-07,3.001,3.001,2.8981,2.9638,616105,0
1996-08-08,2.9638,2.9638,2.917,2.9638,264412,0
1996-08-09,2.9638,2.9824,2.917,2.9356,200231,0
1996-08-12,2.917,2.9638,2.9074,2.9074,819763,0
1996-08-13,2.9074,2.917,2.8981,2.917,288372,0
1996-08-14,2.9356,2.9356,2.9074,2.917,362817,0
1996-08-15,2.917,2.917,2.9074,2.917,421861,0
1996-08-16,2.9074,2.9074,2.8796,2.8981,642633,0
1996-08-19,2.917,2.917,2.8981,2.917,160016,0
1996-08-20,2.9074,2.9356,2.9074,2.9074,481760,0
1996-08-21,2.8981,2.9356,2.8981,2.9356,312331,0
1996-08-22,2.9074,2.9356,2.8981,2.9074,268692,0
1996-08-23,2.8796,2.9074,2.8609,2.8796,494595,0
1996-08-26,2.8981,2.917,2.8609,2.917,200231,0
1996-08-27,2.917,2.917,2.8981,2.8981,183976,0
1996-08-28,2.8981,2.9074,2.8609,2.8609,558773,0
1996-08-29,2.8796,2.8796,2.8515,2.8515,245586,0
1996-08-30,2.8515,2.8515,2.7952,2.7952,93271,0
1996-09-03,2.7674,2.8234,2.7674,2.7952,606695,0
1996-09-04,2.7952,2.842,2.7952,2.842,110386,0
1996-09-05,2.842,2.842,2.7674,2.7674,372230,0
1996-09-06,2.7674,2.7674,2.7393,2.7674,578454,0
1996-09-09,2.7674,2.7674,2.73,2.7487,155738,0
1996-09-10,2.7487,2.7861,2.73,2.7861,408168,0
1996-09-11,2.7579,2.7861,2.7487,2.7579,148894,0
1996-09-12,2.7487,2.8141,2.7487,2.8141,154025,0
1996-09-13,2.8328,2.8981,2.8328,2.87,780401,0
1996-09-16,2.8981,2.9264,2.889,2.889,489462,0
1996-09-17,2.87,2.889,2.8048,2.8048,498019,0
1996-09-18,2.8141,2.889,2.8141,2.87,790670,0
1996-09-19,2.87,2.9264,2.87,2.8981,770987,0
1996-09-20,2.917,2.9543,2.917,2.945,806073,0
1996-09-23,2.945,2.9729,2.917,2.9543,584446,0
1996-09-24,2.9729,2.9729,2.87,2.889,966087,0
1996-09-25,2.917,2.917,2.8981,2.917,152313,0
1996-09-26,2.8981,2.917,2.889,2.8981,238742,0
1996-09-27,2.917,2.917,2.8609,2.87,185688,0
1996-09-30,2.889,2.889,2.87,2.889,128356,0
1996-10-01,2.87,2.889,2.87,2.87,585300,0
1996-10-02,2.8981,2.917,2.842,2.889,548504,0
1996-10-03,2.8981,2.8981,2.8609,2.87,171142,0
1996-10-04,2.8981,2.917,2.8981,2.8981,597281,0
1996-10-07,2.917,3.1787,2.917,3.1415,2448163,0
1996-10-08,3.1787,3.1973,3.0758,3.0758,618673,0
1996-10-09,3.0945,3.0945,3.0386,3.0758,341427,0
1996-10-10,3.0386,3.0572,3.0197,3.029,319178,0
1996-10-11,3.0572,3.0852,3.0572,3.0758,527970,0
1996-10-14,3.0758,3.1318,3.0758,3.1132,305485,0
1996-10-15,3.1132,3.1132,3.029,3.0758,321744,0
1996-10-16,3.0572,3.0572,3.0386,3.0386,361107,0
1996-10-17,3.0572,3.0945,3.0197,3.0758,539949,0
1996-10-18,3.0758,3.0852,3.0386,3.0572,662312,0
1996-10-21,3.0572,3.0572,3.0197,3.0386,620385,0
1996-10-22,3.0386,3.0572,3.0197,3.0197,301209,0
1996-10-23,3.0197,3.029,3.001,3.029,555351,0
1996-10-24,3.0197,3.029,2.9264,2.9543,1257026,0
1996-10-25,2.9729,3.029,2.9729,2.9824,298640,0
1996-10-28,2.9824,2.9824,2.9264,2.9264,316609,0
1996-10-29,2.945,2.9824,2.945,2.9543,284945,0
1996-10-30,2.9729,2.9824,2.9729,2.9729,79580,0
1996-10-31,2.9729,3.001,2.9729,2.9824,215637,0
1996-11-01,3.0197,3.0197,2.9543,2.9729,552784,0
1996-11-04,2.9543,2.9824,2.9543,2.9824,108673,0
1996-11-05,2.9824,3.029,2.9729,3.001,769279,0
1996-11-06,3.0386,3.1601,3.0386,3.1318,1087598,0
1996-11-07,3.1132,3.2163,3.1132,3.2163,962665,0
1996-11-08,3.2163,3.2534,3.1973,3.2348,1012297,0
1996-11-11,3.2253,3.2815,3.2253,3.2348,292652,0
1996-11-12,3.2348,3.272,3.1973,3.2253,232751,0
1996-11-13,3.2348,3.2534,3.2253,3.2534,500586,0
1996-11-14,3.2348,3.291,3.2253,3.2815,212211,0
1996-11-15,3.291,3.291,3.2348,3.2348,433842,0
1996-11-18,3.2534,3.291,3.2253,3.291,263556,0
1996-11-19,3.291,3.291,3.2348,3.2534,247299,0
1996-11-20,3.2348,3.2534,3.2163,3.2163,631508,0
1996-11-21,3.2163,3.2163,3.1601,3.1693,1043102,0
1996-11-22,3.1787,3.2534,3.1787,3.2534,1770448,0
1996-11-25,3.2534,3.3658,3.2534,3.3658,411594,0
1996-11-26,3.3658,3.4125,3.347,3.3936,1186858,0
1996-11-27,3.4125,3.4874,3.3843,3.4687,1353722,0
1996-11-29,3.4497,3.4687,3.431,3.4497,469779,0
1996-12-02,3.4687,3.4874,3.4497,3.4687,419294,0
1996-12-03,3.4776,3.5341,3.4497,3.4497,523688,0
1996-12-04,3.431,3.4497,3.4125,3.4497,139480,0
1996-12-05,3.4217,3.4687,3.4125,3.4125,136055,0
1996-12-06,3.347,3.3843,3.3282,3.347,486895,0
1996-12-09,3.3658,3.459,3.3658,3.4497,272113,0
1996-12-10,3.431,3.4874,3.431,3.4776,639208,0
1996-12-11,3.4687,3.4874,3.4405,3.4687,768422,0
1996-12-12,3.4874,3.4874,3.4687,3.4687,277249,0
1996-12-13,3.4405,3.4405,3.4125,3.4125,302062,0
1996-12-16,3.4125,3.431,3.3748,3.3748,417581,0
1996-12-17,3.3188,3.347,3.3001,3.3001,605838,0
1996-12-18,3.3001,3.3748,3.3001,3.3748,295219,0
1996-12-19,3.3843,3.4687,3.3748,3.459,388488,0
1996-12-20,3.5714,3.5806,3.459,3.4687,663169,0
1996-12-23,3.4874,3.4874,3.459,3.4874,567330,0
1996-12-24,3.4964,3.5152,3.4964,3.4964,62466,0
1996-12-26,3.5152,3.5526,3.5152,3.5526,157451,0
1996-12-27,3.5526,3.5526,3.5247,3.5526,124078,0
1996-12-30,3.5433,3.5714,3.4687,3.4874,136913,0
1996-12-31,3.4687,3.5152,3.4687,3.4687,383352,0
1997-01-02,3.459,3.459,3.3843,3.459,185688,0
1997-01-03,3.4687,3.4874,3.4405,3.4687,330300,0
1997-01-06,3.4687,3.4874,3.4125,3.4687,426140,0
1997-01-07,3.4405,3.5806,3.431,3.5152,429560,0
1997-01-08,3.5433,3.5806,3.5247,3.5526,713654,0
1997-01-09,3.5433,3.6462,3.5433,3.6274,447531,0
1997-01-10,3.5806,3.6274,3.5526,3.6274,499730,0
1997-01-13,3.6274,3.6274,3.5714,3.5806,266978,0
1997-01-14,3.6182,3.6274,3.5995,3.5995,341427,0
1997-01-15,3.5714,3.5806,3.5247,3.5247,204514,0
1997-01-16,3.5152,3.5433,3.4874,3.5247,456943,0
1997-01-17,3.5152,3.5433,3.4874,3.4964,887363,0
1997-01-20,3.4964,3.4964,3.431,3.4687,1779006,0
1997-01-21,3.4405,3.4964,3.4125,3.4964,266122,0
1997-01-22,3.4964,3.4964,3.4405,3.4874,142902,0
1997-01-23,3.4964,3.5526,3.3748,3.3748,609261,0
1997-01-24,3.4029,3.4029,3.347,3.3748,597281,0
1997-01-27,3.3748,3.459,3.3564,3.4405,644346,0
1997-01-28,3.459,3.5247,3.459,3.5152,1130384,0
1997-01-29,3.5152,3.5714,3.4874,3.5152,1085029,0
1997-01-30,3.5433,3.7116,3.5433,3.7023,1080753,0
1997-01-31,3.7023,3.7959,3.6554,3.7395,984914,0
1997-02-03,3.7116,3.7491,3.6462,3.7491,501443,0
1997-02-04,3.7678,3.7772,3.7023,3.7208,383352,0
1997-02-05,3.7023,3.7208,3.6648,3.6833,328589,0
1997-02-06,3.6833,3.7023,3.6274,3.6274,292652,0
1997-02-07,3.6648,3.7208,3.6554,3.6554,431273,0
1997-02-10,3.6554,3.7208,3.6554,3.7023,461222,0
1997-02-11,3.7116,3.7491,3.6833,3.7491,405603,0
1997-02-12,3.7678,3.7772,3.7395,3.7772,413305,0
1997-02-13,3.8145,3.8799,3.8145,3.8239,580165,0
1997-02-14,3.8424,3.861,3.7395,3.7395,548504,0
1997-02-18,3.7116,3.8799,3.6833,3.8799,292652,0
1997-02-19,3.852,3.8988,3.852,3.8988,502296,0
1997-02-20,3.8799,3.8799,3.852,3.852,363673,0
1997-02-21,3.852,3.8988,3.8424,3.8988,204514,0
1997-02-24,3.8988,3.8988,3.852,3.861,244731,0
1997-02-25,3.8988,3.8988,3.852,3.861,201089,0
1997-02-26,3.861,3.861,3.7772,3.7959,376510,0
1997-02-27,3.7959,3.8988,3.7678,3.861,378221,0
1997-02-28,3.8799,3.8988,3.852,3.861,321744,0
1997-03-03,3.8145,3.8239,3.7959,3.8145,237886,0
1997-03-04,3.8145,3.8988,3.7959,3.8988,643488,0
1997-03-05,3.8799,3.8799,3.8145,3.852,328589,0
1997-03-06,3.8799,3.8799,3.8145,3.8424,201089,0
1997-03-07,3.852,3.8799,3.8239,3.8799,256710,0
1997-03-10,3.8799,3.9265,3.8239,3.9078,219916,0
1997-03-11,3.9265,3.9265,3.8145,3.8424,515990,0
1997-03-12,3.8239,3.8239,3.7959,3.8239,391911,0
1997-03-13,3.8239,3.8239,3.7491,3.7772,165151,0
1997-03-14,3.7772,3.8239,3.7303,3.7395,300353,0
1997-03-17,3.7116,3.7116,3.6182,3.7116,508286,0
1997-03-18,3.7023,3.7208,3.6833,3.7023,396188,0
1997-03-19,3.6648,3.7491,3.6182,3.7395,264412,0
1997-03-20,3.7395,3.7395,3.6833,3.7116,124078,0
1997-03-21,3.7116,3.7116,3.6648,3.6833,443253,0
1997-03-24,3.6833,3.7116,3.5995,3.7116,364529,0
1997-03-25,3.7023,3.7023,3.5995,3.5995,446676,0
1997-03-26,3.5433,3.6462,3.5341,3.5901,372230,0
1997-03-27,3.5901,3.5901,3.4125,3.4217,396188,0
1997-03-31,3.4217,3.4217,3.3096,3.3096,535668,0
1997-04-01,3.3188,3.3377,3.2815,3.3096,474059,0
1997-04-02,3.2815,3.2815,3.2348,3.2534,314898,0
1997-04-03,3.2348,3.263,3.2253,3.263,695683,0
1997-04-04,3.2348,3.2815,3.2253,3.2815,580165,0
1997-04-07,3.291,3.3188,3.291,3.291,410738,0
1997-04-08,3.291,3.3096,3.2534,3.3096,290082,0
1997-04-09,3.3096,3.3096,3.2348,3.2348,134346,0
1997-04-10,3.2534,3.2534,3.2067,3.2067,428707,0
1997-04-11,3.1973,3.1973,3.1505,3.1693,386777,0
1997-04-14,3.1415,3.1693,3.0852,3.1226,687129,0
1997-04-15,3.1787,3.2253,3.1787,3.2253,444965,0
1997-04-16,3.2067,3.2534,3.1973,3.2534,432127,0
1997-04-17,3.263,3.347,3.263,3.2815,435553,0
1997-04-18,3.2815,3.3377,3.2815,3.291,518556,0
1997-04-21,3.291,3.3096,3.1973,3.1973,324310,0
1997-04-22,3.1693,3.1973,3.1415,3.1787,389344,0
1997-04-23,3.2067,3.263,3.2067,3.2253,165151,0
1997-04-24,3.1973,3.2348,3.1787,3.1973,85569,0
1997-04-25,3.2067,3.2067,3.1415,3.1505,330300,0
1997-04-28,3.1505,3.2067,3.1505,3.1505,303773,0
1997-04-29,3.1787,3.2253,3.1693,3.2253,344849,0
1997-04-30,3.2253,3.2534,3.1973,3.2253,788958,0
1997-05-01,3.2253,3.2348,3.1973,3.2067,204514,0
1997-05-02,3.2253,3.2253,3.1973,3.2067,487751,0
1997-05-05,3.2348,3.3843,3.2348,3.3658,492884,0
1997-05-06,3.347,3.3843,3.3377,3.3377,385068,0
1997-05-07,3.3188,3.3843,3.3096,3.3096,290938,0
1997-05-08,3.3096,3.3843,3.3096,3.3377,264412,0
1997-05-09,3.3843,3.3843,3.3096,3.347,403893,0
1997-05-12,3.3843,3.431,3.3658,3.4125,517701,0
1997-05-13,3.3936,3.431,3.3936,3.3936,202803,0
1997-05-14,3.3936,3.4874,3.3936,3.4687,674294,0
1997-05-15,3.4687,3.4776,3.4497,3.4497,271257,0
1997-05-16,3.4687,3.4687,3.4217,3.4217,117231,0
1997-05-19,3.4497,3.4874,3.431,3.4874,157451,0
1997-05-20,3.4776,3.5433,3.4497,3.5341,281526,0
1997-05-21,3.5247,3.5341,3.506,3.5247,379077,0
1997-05-22,3.5341,3.5806,3.5247,3.5619,461222,0
1997-05-23,3.5806,3.6274,3.5806,3.5901,202803,0
1997-05-27,3.5619,3.5619,3.5247,3.5341,114665,0
1997-05-28,3.5433,3.5619,3.506,3.5247,296927,0
1997-05-29,3.5341,3.5619,3.5247,3.5433,169430,0
1997-05-30,3.5341,3.5901,3.5341,3.5806,83001,0
1997-06-02,3.5901,3.6743,3.5901,3.6462,363673,0
1997-06-03,3.6182,3.6182,3.5901,3.5995,126645,0
1997-06-04,3.5901,3.5901,3.5341,3.5619,426998,0
1997-06-05,3.5806,3.6274,3.5619,3.6182,65890,0
1997-06-06,3.5995,3.693,3.5995,3.693,159160,0
1997-06-09,3.693,3.7303,3.6743,3.693,147180,0
1997-06-10,3.7023,3.7581,3.7023,3.7491,343993,0
1997-06-11,3.7491,3.7959,3.7491,3.7772,236171,0
1997-06-12,3.8145,3.852,3.7959,3.8424,123220,0
1997-06-13,3.852,3.9639,3.852,3.9546,222483,0
1997-06-16,3.936,3.9546,3.8239,3.861,337149,0
1997-06-17,3.861,3.861,3.8424,3.861,216494,0
1997-06-18,3.8424,3.852,3.8239,3.852,229329,0
1997-06-19,3.861,3.9828,3.852,3.9078,296927,0
1997-06-20,3.8988,3.9265,3.852,3.9078,689697,0
1997-06-23,3.8799,3.8988,3.7395,3.7395,278102,0
1997-06-24,3.7395,3.8988,3.7395,3.8799,301209,0
1997-06-25,3.8799,4.0201,3.861,3.936,1299813,0
1997-06-26,3.9451,3.9546,3.8424,3.8424,545082,0
1997-06-27,3.852,4.0015,3.852,3.9639,524546,0
1997-06-30,3.9828,3.9828,3.8799,3.9173,436410,0
1997-07-01,3.9173,4.0667,3.9173,4.0577,558773,0
1997-07-02,4.1228,4.179,4.0763,4.1695,472350,0
1997-07-03,4.1884,4.2352,4.1508,4.2165,367097,0
1997-07-07,4.2165,4.2165,4.0949,4.1042,381642,0
1997-07-08,4.0949,4.1323,4.0856,4.1042,233606,0
1997-07-09,4.1228,4.1323,4.0294,4.048,243020,0
1997-07-10,4.0949,4.1695,4.0763,4.1695,420148,0
1997-07-11,4.1508,4.2072,4.1323,4.1976,302062,0
1997-07-14,4.1976,4.2912,4.1976,4.2633,681995,0
1997-07-15,4.31,4.3286,4.2724,4.31,1182580,0
1997-07-16,4.31,4.4596,4.31,4.4408,609261,0
1997-07-17,4.4314,4.4877,4.3381,4.3941,1647228,0
1997-07-18,4.4314,4.4314,4.31,4.3567,475771,0
1997-07-21,4.3473,4.3473,4.2724,4.3005,1354578,0
1997-07-22,4.422,4.4502,4.3941,4.4314,1114123,0
1997-07-23,4.4034,4.5155,4.4034,4.5063,298640,0
1997-07-24,4.4782,4.5437,4.4314,4.5342,713654,0
1997-07-25,4.4596,4.4596,4.3659,4.4034,1429021,0
1997-07-28,4.4034,4.422,4.3848,4.422,532246,0
1997-07-29,4.422,4.5063,4.422,4.4782,442397,0
1997-07-30,4.4782,4.6841,4.4782,4.6184,950683,0
1997-07-31,4.6463,4.6653,4.6184,4.6278,224192,0
1997-08-01,4.5998,4.5998,4.5155,4.5251,110386,0
1997-08-04,4.5251,4.5624,4.5155,4.5342,212211,0
1997-08-05,4.5342,4.6184,4.5063,4.5811,227617,0
1997-08-06,4.5998,4.609,4.5342,4.5342,310621,0
1997-08-07,4.5155,4.5342,4.4967,4.4967,474914,0
1997-08-08,4.4688,4.4782,4.3005,4.3941,678572,0
1997-08-11,4.4034,4.4408,4.3941,4.4314,300353,0
1997-08-12,4.4502,4.4877,4.422,4.4314,456943,0
1997-08-13,4.4502,4.4596,4.4034,4.4034,517701,0
1997-08-14,4.4127,4.4314,4.3381,4.3659,373943,0
1997-08-15,4.3567,4.3567,4.282,4.282,272968,0
1997-08-18,4.2257,4.2633,4.1976,4.2072,426998,0
1997-08-19,4.282,4.3659,4.2165,4.2538,1079899,0
1997-08-20,4.3473,4.4782,4.3381,4.4782,655468,0
1997-08-21,4.4877,4.4877,4.3567,4.3753,521979,0
1997-08-22,4.3286,4.3286,4.2724,4.2912,195100,0
1997-08-25,4.2912,4.3473,4.2443,4.2633,384208,0
1997-08-26,4.2443,4.282,4.2165,4.2165,403037,0
1997-08-27,4.2165,4.2165,4.1884,4.2072,244731,0
1997-08-28,4.1976,4.2724,4.1695,4.2443,186543,0
1997-08-29,4.2443,4.2633,4.1508,4.1508,609261,0
1997-09-02,4.1695,4.2165,4.1695,4.1976,260133,0
1997-09-03,4.2443,4.2443,4.2072,4.2165,646055,0
1997-09-04,4.2165,4.2165,4.179,4.1976,124934,0
1997-09-05,4.2165,4.3286,4.1508,4.1695,332014,0
1997-09-08,4.179,4.179,4.1228,4.1418,450955,0
1997-09-09,4.1323,4.1323,4.0763,4.0763,222483,0
1997-09-10,4.0763,4.1418,4.0667,4.0763,409882,0
1997-09-11,4.048,4.048,3.9265,3.9546,653755,0
1997-09-12,3.9828,3.9828,3.8329,3.8988,611828,0
1997-09-15,3.8988,3.9265,3.8799,3.8988,915601,0
1997-09-16,3.9173,4.1042,3.9173,4.1042,571610,0
1997-09-17,4.1508,4.1604,4.0763,4.1418,599848,0
1997-09-18,4.1604,4.1604,4.0763,4.1136,449245,0
1997-09-19,4.0856,4.1695,4.0763,4.1604,450955,0
1997-09-22,4.179,4.2165,4.1604,4.1604,412450,0
1997-09-23,4.1695,4.1976,4.1508,4.1604,313188,0
1997-09-24,4.1418,4.1884,4.0949,4.0949,176274,0
1997-09-25,4.0949,4.0949,4.0201,4.048,253287,0
1997-09-26,4.048,4.0856,4.0388,4.0856,289226,0
1997-09-29,4.0856,4.2633,4.0856,4.2538,572464,0
1997-09-30,4.2538,4.3381,4.1976,4.3381,877951,0
1997-10-01,4.3381,4.3473,4.2724,4.282,383352,0
1997-10-02,4.282,4.282,4.2165,4.2538,272113,0
1997-10-03,4.282,4.4034,4.282,4.3193,516845,0
1997-10-06,4.3381,4.3381,4.2912,4.31,302062,0
1997-10-07,4.3193,4.3753,4.3005,4.3286,97548,0
1997-10-08,4.3286,4.3567,4.282,4.31,273825,0
1997-10-09,4.3005,4.3659,4.2912,4.3567,223339,0
1997-10-10,4.3381,4.3659,4.3381,4.3659,202803,0
1997-10-13,4.3659,4.3848,4.3567,4.3659,546796,0
1997-10-14,4.3659,4.422,4.3567,4.4034,116376,0
1997-10-15,4.4034,4.422,4.31,4.3286,522833,0
1997-10-16,4.31,4.3381,4.3005,4.31,193389,0
1997-10-17,4.3005,4.31,4.2443,4.282,771843,0
1997-10-20,4.282,4.3659,4.282,4.3286,249865,0
1997-10-21,4.3286,4.3941,4.31,4.31,379077,0
1997-10-22,4.31,4.3473,4.2912,4.2912,272113,0
1997-10-23,4.282,4.31,4.2443,4.2443,361961,0
1997-10-24,4.2633,4.2724,4.1976,4.2352,1002027,0
1997-10-27,4.2165,4.2257,3.9828,3.9828,517701,0
1997-10-28,3.9639,4.2352,3.9078,4.2165,807781,0
1997-10-29,4.2443,4.31,4.1884,4.3005,732483,0
1997-10-30,4.282,4.3286,4.1042,4.1136,450955,0
1997-10-31,4.1323,4.2443,4.0949,4.2443,421861,0
1997-11-03,4.2443,4.3659,4.2443,4.3286,191677,0
1997-11-04,4.3286,4.3848,4.31,4.3848,764998,0
1997-11-05,4.3848,4.4688,4.3659,4.3848,763286,0
1997-11-06,4.3659,4.3941,4.3193,4.3286,367952,0
1997-11-07,4.3286,4.3286,4.2257,4.2538,177988,0
1997-11-10,4.2724,4.31,4.2257,4.2538,180554,0
1997-11-11,4.2724,4.31,4.2443,4.2443,233606,0
1997-11-12,4.2257,4.2538,4.2257,4.2443,214784,0
1997-11-13,4.2724,4.3286,4.2724,4.3193,317466,0
1997-11-14,4.3286,4.4688,4.3286,4.4502,507430,0
1997-11-17,4.4782,4.4782,4.4596,4.4688,499730,0
1997-11-18,4.4314,4.4782,4.4314,4.4782,654611,0
1997-11-19,4.4596,4.5902,4.4596,4.5437,480049,0
1997-11-20,4.5437,4.7589,4.5437,4.7494,543371,0
1997-11-21,4.7774,4.7867,4.6559,4.6653,378221,0
1997-11-24,4.6373,4.6373,4.5531,4.5624,639208,0
1997-11-25,4.5998,4.609,4.5342,4.5437,371372,0
1997-11-26,4.5624,4.6184,4.5531,4.5716,290082,0
1997-11-28,4.5811,4.5998,4.5811,4.5998,38507,0
1997-12-01,4.6373,4.6841,4.5998,4.6184,379077,0
1997-12-02,4.6463,4.6653,4.6278,4.6373,272113,0
1997-12-03,4.6373,4.6653,4.609,4.6463,477480,0
1997-12-04,4.6559,4.6841,4.609,4.6653,237886,0
1997-12-05,4.6653,4.6653,4.5811,4.5811,990048,0
1997-12-08,4.6184,4.6278,4.5716,4.609,352549,0
1997-12-09,4.609,4.6463,4.5437,4.5437,692263,0
1997-12-10,4.5063,4.5251,4.4782,4.5063,449245,0
1997-12-11,4.4782,4.4782,4.3286,4.3473,296075,0
1997-12-12,4.3659,4.4127,4.3473,4.3941,303773,0
1997-12-15,4.3941,4.4502,4.3848,4.4314,230183,0
1997-12-16,4.4127,4.5342,4.4034,4.4127,197667,0
1997-12-17,4.4408,4.4596,4.4314,4.4314,166006,0
1997-12-18,4.4502,4.4688,4.4314,4.4596,344849,0
1997-12-19,4.4314,4.4314,4.2724,4.4127,670016,0
1997-12-22,4.4314,4.5998,4.4314,4.5998,1172309,0
1997-12-23,4.609,4.6841,4.5624,4.6653,511710,0
1997-12-24,4.6841,4.7774,4.5811,4.5811,367952,0
1997-12-26,4.5624,4.5998,4.5531,4.5902,53910,0
1997-12-29,4.6184,4.8335,4.6184,4.7589,607551,0
1997-12-30,4.7774,4.8052,4.7589,4.8052,295219,0
1997-12-31,4.8052,4.8052,4.7306,4.7494,179700,0
1998-01-02,4.7494,4.8335,4.7494,4.8335,845433,0
1998-01-05,4.8052,5.0204,4.7867,4.9735,752162,0
1998-01-06,4.9735,4.9735,4.8989,4.9364,978065,0
1998-01-07,4.9364,4.9364,4.852,4.871,517701,0
1998-01-08,4.871,4.8989,4.871,4.871,302918,0
1998-01-09,4.8616,4.8616,4.6653,4.6653,690553,0
1998-01-12,4.6463,4.7589,4.609,4.7589,598991,0
1998-01-13,4.7589,4.871,4.7213,4.871,278102,0
1998-01-14,4.88,4.9457,4.8428,4.9457,240453,0
1998-01-15,4.9457,4.955,4.8335,4.852,271257,0
1998-01-16,4.88,4.9926,4.871,4.983,610116,0
1998-01-20,4.983,4.983,4.9269,4.9457,735904,0
1998-01-21,4.9176,4.9457,4.9082,4.9176,682851,0
1998-01-22,4.9176,4.9364,4.8989,4.9269,540804,0
1998-01-23,4.9457,4.9457,4.8335,4.8335,288372,0
1998-01-26,4.871,4.871,4.7494,4.7589,407311,0
1998-01-27,4.768,4.7774,4.7119,4.74,994324,0
1998-01-28,4.7494,4.768,4.7494,4.7494,591289,0
1998-01-29,4.768,4.8428,4.7589,4.7961,878806,0
1998-01-30,4.7867,4.8897,4.768,4.852,573322,0
1998-02-02,4.8616,4.9926,4.8428,4.8616,824042,0
1998-02-03,4.8335,4.9269,4.8239,4.8989,901053,0
1998-02-04,4.8897,5.0017,4.8897,4.983,561343,0
1998-02-05,5.0204,5.114,5.0204,5.0485,651190,0
1998-02-06,5.0674,5.1607,5.0674,5.1045,463793,0
1998-02-09,5.1325,5.1422,5.0204,5.1325,642633,0
1998-02-10,5.1422,5.2167,5.1422,5.189,356827,0
1998-02-11,5.189,5.189,5.1325,5.1699,321744,0
1998-02-12,5.1422,5.1607,5.1045,5.1422,345705,0
1998-02-13,5.114,5.1607,5.0392,5.0576,208792,0
1998-02-17,5.0859,5.1045,5.0204,5.0485,269547,0
1998-02-18,5.0392,5.0951,5.0392,5.0764,362817,0
1998-02-19,5.0674,5.0951,5.0298,5.0859,325167,0
1998-02-20,5.114,5.1325,5.0764,5.114,545082,0
1998-02-23,5.0951,5.1045,5.0764,5.0764,469779,0
1998-02-24,5.0576,5.1325,5.0017,5.1045,421003,0
1998-02-25,5.114,5.1699,5.114,5.1422,320889,0
1998-02-26,5.1422,5.2167,5.1325,5.2167,217349,0
1998-02-27,5.2354,5.2354,5.1325,5.1699,403037,0
1998-03-02,5.1422,5.1699,5.0204,5.114,222483,0
1998-03-03,5.1045,5.114,5.0392,5.0764,406455,0
1998-03-04,5.0764,5.0764,4.9926,5.0017,225047,0
1998-03-05,4.9735,4.983,4.8149,4.8616,625518,0
1998-03-06,4.871,4.983,4.871,4.9364,305485,0
1998-03-09,4.9364,5.0112,4.8989,4.9082,337149,0
1998-03-10,4.9176,4.9457,4.871,4.871,481760,0
1998-03-11,4.871,4.8989,4.852,4.852,775266,0
1998-03-12,4.871,5.0017,4.852,4.955,895920,0
1998-03-13,5.0112,5.0298,4.9457,4.955,414161,0
1998-03-16,4.955,5.0392,4.955,5.0112,182265,0
1998-03-17,5.1793,5.2075,5.114,5.189,790670,0
1998-03-18,5.1979,5.301,5.189,5.2636,1083320,0
1998-03-19,5.2542,5.2542,5.0674,5.1045,283238,0
1998-03-20,5.1045,5.114,5.0674,5.0764,462081,0
1998-03-23,5.0764,5.1233,5.0392,5.0392,252433,0
1998-03-24,5.0674,5.189,5.0674,5.1699,303773,0
1998-03-25,5.2167,5.245,5.1045,5.1325,1021710,0
1998-03-26,5.1045,5.1979,5.1045,5.189,493742,0
1998-03-27,5.189,5.189,5.1045,5.1325,881372,0
1998-03-30,5.1233,5.2636,5.1233,5.2354,1880835,0
1998-03-31,5.2263,5.3197,5.2263,5.2916,1349442,0
1998-04-01,5.2822,5.3474,5.2822,5.3474,749595,0
1998-04-02,5.3384,5.4787,5.3103,5.441,662312,0
1998-04-03,5.4506,5.4974,5.3474,5.3663,1043956,0
1998-04-06,5.3758,5.5161,5.3758,5.4974,1381106,0
1998-04-07,5.4787,5.5253,5.4597,5.5253,776977,0
1998-04-08,5.5161,5.5253,5.4597,5.4974,772699,0
1998-04-09,5.5066,5.5908,5.4787,5.5908,352549,0
1998-04-13,5.5721,5.6094,5.5534,5.6094,705100,0
1998-04-14,5.6001,5.6094,5.5439,5.6094,618673,0
1998-04-15,5.5908,5.7123,5.5908,5.6655,836876,0
1998-04-16,5.6376,5.6466,5.6094,5.6094,239598,0
1998-04-17,5.5624,5.7405,5.5347,5.7405,578454,0
1998-04-20,5.7216,5.8153,5.6935,5.7309,517701,0
1998-04-21,5.7309,5.7309,5.6935,5.7216,320889,0
1998-04-22,5.7216,5.7776,5.6935,5.7776,241309,0
1998-04-23,5.8524,6.1799,5.8433,6.1518,2215411,0
1998-04-24,6.1518,6.2546,6.0487,6.0676,882228,0
1998-04-27,6.03,6.03,5.5066,5.7309,3961046,0
1998-04-28,5.7309,5.7405,5.5534,5.6094,1684878,0
1998-04-29,5.6189,5.6655,5.5721,5.6466,2455009,0
1998-04-30,5.7496,5.8712,5.7496,5.8243,1168890,0
1998-05-01,5.8243,5.8621,5.7776,5.8621,773554,0
1998-05-04,5.8433,6.0022,5.8433,5.974,914745,0
1998-05-05,5.974,6.0487,5.974,6.03,805216,0
1998-05-06,6.0022,6.1424,6.0022,6.1144,852279,0
1998-05-07,6.0957,6.2357,6.0487,6.1329,1685734,0
1998-05-08,6.1329,6.1799,6.1144,6.1144,1116691,0
1998-05-11,6.1236,6.1983,6.1049,6.1518,732483,0
1998-05-12,6.1518,6.217,6.1518,6.1983,375653,0
1998-05-13,6.217,6.4134,6.217,6.3854,838588,0
1998-05-14,6.3854,6.4134,6.3667,6.3762,1259593,0
1998-05-15,6.3667,6.3762,6.2452,6.2546,312331,0
1998-05-18,6.2733,6.3387,6.2639,6.3012,265268,0
1998-05-19,6.3294,6.3854,6.3294,6.3575,1146638,0
1998-05-20,6.3762,6.3854,6.348,6.3854,652901,0
1998-05-21,6.3575,6.3854,6.3294,6.3387,1017431,0
1998-05-22,6.292,6.3104,6.2357,6.2357,646055,0
1998-05-26,6.2546,6.2639,6.1518,6.1518,633223,0
1998-05-27,6.1049,6.1518,6.03,6.03,1982661,0
1998-05-28,6.0487,6.0487,5.9085,6.0022,2180329,0
1998-05-29,6.0022,6.1424,6.0022,6.0676,701674,0
1998-06-01,6.0487,6.1983,6.03,6.077,486895,0
1998-06-02,6.077,6.077,5.8806,5.9181,543798,0
1998-06-03,5.9181,6.292,5.89,6.03,579738,0
1998-06-04,5.974,5.974,5.7776,5.9649,833028,0
1998-06-05,5.9649,6.1518,5.946,6.1144,264412,0
1998-06-08,6.1144,6.32,6.1049,6.1049,302918,0
1998-06-09,5.9181,6.1799,5.9181,6.1518,753015,0
1998-06-10,6.1891,6.2825,6.1236,6.1704,396617,0
1998-06-11,6.1704,6.1704,5.946,5.9649,306342,0
1998-06-12,5.946,5.9552,5.8712,5.946,455662,0
1998-06-15,5.9181,5.9833,5.7965,5.8433,913460,0
1998-06-16,5.8433,6.0396,5.8153,5.9833,823184,0
1998-06-17,5.9649,5.9833,5.8153,5.8433,868110,0
1998-06-18,5.8524,5.8524,5.7685,5.7685,855704,0
1998-06-19,5.7405,6.1236,5.7405,6.0676,860837,0
1998-06-22,6.0676,6.4976,6.0676,6.4976,1398644,0
1998-06-23,6.7779,6.8529,6.6098,6.8248,2373290,0
1998-06-24,6.8248,6.9557,6.7779,6.9279,980635,0
1998-06-25,6.7687,7.0398,6.7687,7.0398,539949,0
1998-06-26,7.0398,7.0677,6.9557,6.9557,507430,0
1998-06-29,7.0119,7.0866,6.8248,6.9279,545511,0
1998-06-30,6.881,6.881,6.7687,6.8156,1853878,0
1998-07-01,6.8156,6.9837,6.8156,6.9557,1096580,0
1998-07-02,6.9557,6.9837,6.9089,6.9651,554068,0
1998-07-06,6.9651,7.1149,6.9651,7.096,1254889,0
1998-07-07,7.18,7.18,7.1335,7.152,1130384,0
1998-07-08,7.1707,7.2641,7.152,7.2641,1298099,0
1998-07-09,7.2641,7.2641,7.1707,7.18,1456834,0
1998-07-10,7.2362,7.4044,7.2362,7.3951,1645944,0
1998-07-13,7.4044,7.5353,7.3672,7.5353,1195413,0
1998-07-14,7.5634,7.7784,7.4421,7.4979,1337890,0
1998-07-15,7.4509,7.4979,7.3672,7.3763,713654,0
1998-07-16,7.4044,7.4233,7.3951,7.4233,832598,0
1998-07-17,7.4233,7.4233,7.2828,7.339,790240,0
1998-07-20,7.2924,7.4979,7.2924,7.4044,1123534,0
1998-07-21,7.4509,7.4699,7.339,7.4044,1282269,0
1998-07-22,7.3577,7.3672,7.2267,7.255,584018,0
1998-07-23,7.255,7.2641,7.0677,7.0866,1123534,0
1998-07-24,7.0211,7.049,6.7779,6.7967,1338744,0
1998-07-27,6.8156,6.8156,6.3575,6.5443,2016035,0
1998-07-28,6.5256,6.5256,6.4134,6.4976,1350300,0
1998-07-29,6.5724,6.5817,6.4697,6.5724,1188999,0
1998-07-30,6.5724,6.7779,6.5724,6.6661,853562,0
1998-07-31,6.694,6.694,6.4415,6.4601,574604,0
1998-08-03,6.4697,6.8621,6.3667,6.7687,955393,0
1998-08-04,6.8156,6.8436,6.6098,6.6566,1186432,0
1998-08-05,6.7125,6.8529,6.6845,6.7779,1773015,0
1998-08-06,6.7498,7.1707,6.7498,7.1335,1055508,0
1998-08-07,7.1707,7.6382,7.1238,7.4509,1186005,0
1998-08-10,7.4233,7.4233,7.2641,7.2641,524546,0
1998-08-11,7.2082,7.2641,7.1707,7.2641,1135515,0
1998-08-12,7.2641,7.5915,7.2641,7.5353,1079899,0
1998-08-13,7.554,7.5634,7.4509,7.4699,1504326,0
1998-08-14,7.4699,7.5257,7.4233,7.4699,1180015,0
1998-08-17,7.4979,7.4979,7.2828,7.3111,738900,0
1998-08-18,7.3204,7.6568,7.2924,7.6568,1526145,0
1998-08-19,7.6945,7.7411,7.61,7.6382,604122,0
1998-08-20,7.6382,7.956,7.6382,7.8812,1119261,0
1998-08-21,7.8344,7.8344,7.5823,7.7784,503581,0
1998-08-24,7.7503,8.0496,7.7503,8.0026,1129954,0
1998-08-25,8.0589,8.246,8.0589,8.0776,1000315,0
1998-08-26,8.0776,8.1522,7.956,7.956,1395650,0
1998-08-27,7.8905,7.9186,7.7784,7.825,1423031,0
1998-08-28,7.7596,7.8344,7.5257,7.6945,1737930,0
1998-08-31,7.4421,7.61,6.5724,6.5817,2172200,0
1998-09-01,6.6098,6.9837,6.4976,6.9837,2179474,0
1998-09-02,6.9932,6.9932,6.7221,6.9837,1819222,0
1998-09-03,6.9837,6.9837,6.7779,6.8156,1007588,0
1998-09-04,6.8248,6.8436,6.6845,6.7687,872815,0
1998-09-08,6.8156,6.8156,6.6377,6.8156,1416614,0
1998-09-09,6.7498,6.7593,6.5631,6.5912,1007588,0
1998-09-10,6.5349,6.5349,6.1799,6.2077,1069199,0
1998-09-11,6.2266,6.2733,6.1049,6.2452,1215524,0
1998-09-14,6.3667,6.4882,6.3387,6.451,453950,0
1998-09-15,6.4227,6.4321,6.32,6.348,539092,0
1998-09-16,6.3104,6.4042,6.2357,6.3387,676435,0
1998-09-17,6.1329,6.3104,6.1049,6.2357,971649,0
1998-09-18,6.2733,6.3104,5.974,6.0957,1404636,0
1998-09-21,6.1049,6.1049,6.0207,6.0207,403893,0
1998-09-22,6.077,6.1891,5.9366,5.9366,1022135,0
1998-09-23,5.9552,6.2266,5.9366,6.1799,1356715,0
1998-09-24,6.2077,6.2266,6.1236,6.1518,620385,0
1998-09-25,6.1518,6.1518,5.89,5.9085,639638,0
1998-09-28,5.9649,5.9649,5.7309,5.7776,896776,0
1998-09-29,5.7496,5.8243,5.7309,5.7685,966516,0
1998-09-30,5.7309,5.7965,5.6094,5.6376,468924,0
1998-10-01,5.5908,5.5908,5.3197,5.3384,2010900,0
1998-10-02,5.3384,5.6466,5.2542,5.5811,833883,0
1998-10-05,5.5253,5.5347,5.3758,5.4224,713654,0
1998-10-06,5.4787,5.5347,5.3945,5.3945,539092,0
1998-10-07,5.3663,5.4132,4.8052,4.852,910039,0
1998-10-08,4.8239,4.8239,4.5624,4.5998,892928,0
1998-10-09,4.609,4.7774,4.5531,4.5624,1248897,0
1998-10-12,4.6463,4.7774,4.6463,4.6745,1707127,0
1998-10-13,4.6463,4.7774,4.609,4.768,742322,0
1998-10-14,4.7961,5.1699,4.7961,5.0674,754728,0
1998-10-15,5.0204,5.3384,4.9364,5.3197,1058077,0
1998-10-16,5.3663,5.4787,5.3384,5.3474,1068343,0
1998-10-19,5.4132,5.4597,5.3758,5.441,468070,0
1998-10-20,5.3758,5.6935,5.3758,5.6842,952823,0
1998-10-21,5.5908,5.6376,5.5253,5.5908,533531,0
1998-10-22,5.6376,5.9366,5.6189,5.8524,535240,0
1998-10-23,5.7685,5.7685,5.5908,5.6094,453950,0
1998-10-26,5.5624,5.9085,5.5624,5.7123,553212,0
1998-10-27,5.6935,5.7123,5.5253,5.5534,429135,0
1998-10-28,5.5066,5.6842,5.4224,5.6655,418438,0
1998-10-29,5.6842,5.7123,5.4506,5.6935,697398,0
1998-10-30,5.6842,6.0207,5.6842,5.8806,702957,0
1998-11-02,5.8806,5.9929,5.8243,5.8621,734622,0
1998-11-03,5.8337,5.8806,5.4506,5.4787,972505,0
1998-11-04,5.5624,5.7496,5.5534,5.6376,1410624,0
1998-11-05,5.6842,6.1236,5.6655,5.9929,1375968,0
1998-11-06,6.0487,6.5164,6.0207,6.4882,1138085,0
1998-11-09,6.5443,6.8621,6.5443,6.7874,1088454,0
1998-11-10,6.7034,6.7034,6.2452,6.2639,723072,0
1998-11-11,6.2357,6.2452,5.7216,5.9552,1134661,0
1998-11-12,6.0022,6.0487,5.7123,5.9085,715368,0
1998-11-13,5.9181,6.0207,5.9085,5.9929,518984,0
1998-11-16,5.9649,5.9649,5.6842,5.7776,608833,0
1998-11-17,5.8337,5.89,5.7965,5.8806,441971,0
1998-11-18,5.8806,5.8806,5.6189,5.6935,592145,0
1998-11-19,5.7776,5.9366,5.7685,5.8524,700393,0
1998-11-20,5.8621,5.8806,5.8058,5.8806,471492,0
1998-11-23,5.9366,6.077,5.8621,5.9366,639208,0
1998-11-24,5.9085,5.9552,5.8058,5.9366,487321,0
1998-11-25,5.9366,6.1518,5.9085,6.0487,488609,0
1998-11-27,6.0022,6.0022,5.7776,5.7776,231042,0
1998-11-30,5.7965,5.8806,5.7496,5.8058,757726,0
1998-12-01,5.7776,5.7776,5.6094,5.6466,453094,0
1998-12-02,5.6466,6.1049,5.5908,6.1049,1055508,0
1998-12-03,6.1049,6.1609,6.0676,6.1236,1249752,0
1998-12-04,6.2077,6.348,6.2077,6.32,961812,0
1998-12-07,6.32,6.5817,6.292,6.5443,677288,0
1998-12-08,6.5068,6.675,6.3667,6.4227,1176162,0
1998-12-09,6.4697,6.4697,6.3575,6.4697,285379,0
1998-12-10,6.4415,6.5724,6.2452,6.5349,608406,0
1998-12-11,6.5443,6.5443,6.3575,6.4321,1034547,0
1998-12-14,6.348,6.3575,6.1983,6.2825,1953568,0
1998-12-15,6.2825,6.3294,6.217,6.3104,509144,0
1998-12-16,6.2733,6.3012,6.1704,6.1704,618673,0
1998-12-17,6.1704,6.1891,6.03,6.1049,397047,0
1998-12-18,6.1144,6.1704,6.0582,6.1424,669161,0
1998-12-21,6.1609,6.3104,6.1609,6.2639,367097,0
1998-12-22,6.2639,6.4321,6.1891,6.4321,1377681,0
1998-12-23,6.4321,6.6285,6.4042,6.4882,504438,0
1998-12-24,6.4697,6.4697,6.3762,6.3762,125789,0
1998-12-28,6.4042,6.4321,6.1424,6.217,247299,0
1998-12-29,6.2733,6.4321,6.2639,6.4321,219916,0
1998-12-30,6.4321,6.5164,6.4134,6.4697,201089,0
1998-12-31,6.4697,6.4882,6.3012,6.3575,243446,0
1999-01-04,6.4134,6.7125,6.4134,6.6845,804787,0
1999-01-05,6.7407,7.0588,6.7407,7.0306,1071340,0
1999-01-06,6.9837,7.1426,6.8529,7.1426,807781,0
1999-01-07,7.1149,7.1238,6.7779,6.7779,693975,0
1999-01-08,6.8248,7.0306,6.7314,6.7874,607120,0
1999-01-11,6.8436,6.8529,6.7034,6.8248,382071,0
1999-01-12,6.7874,6.9279,6.7125,6.8436,666164,0
1999-01-13,6.675,6.9279,6.6004,6.9279,651620,0
1999-01-14,6.8714,6.8902,6.7314,6.7314,561769,0
1999-01-15,6.7593,6.7593,6.5724,6.6285,323027,0
1999-01-19,6.6845,6.8156,6.6192,6.6473,395335,0
1999-01-20,6.5817,6.5817,6.5164,6.5349,466357,0
1999-01-21,6.6473,6.6473,6.1983,6.217,658461,0
1999-01-22,6.2452,6.4697,6.1704,6.3762,495452,0
1999-01-25,6.3294,6.5817,6.3294,6.4882,511279,0
1999-01-26,6.8529,6.8529,6.5817,6.6285,633647,0
1999-01-27,6.6566,6.6566,6.5164,6.5817,555778,0
1999-01-28,6.5817,6.7874,6.4697,6.7314,316609,0
1999-01-29,6.7314,7.049,6.5724,6.9464,856558,0
1999-02-01,6.8995,7.0024,6.7779,6.9464,896349,0
1999-02-02,6.8248,6.8436,6.5817,6.6192,1117120,0
1999-02-03,6.1704,6.2266,5.946,6.0863,1867142,0
1999-02-04,6.0863,6.1609,5.9833,6.0582,952397,0
1999-02-05,6.0863,6.0863,5.7309,5.7685,689697,0
1999-02-08,5.946,6.0863,5.8153,5.9273,1539834,0
1999-02-09,5.9833,6.03,5.7685,5.8337,600702,0
1999-02-10,5.7871,5.8337,5.6094,5.7029,654182,0
1999-02-11,5.7123,5.7123,5.6748,5.6842,648622,0
1999-02-12,5.6748,5.6748,5.4597,5.5161,440687,0
1999-02-16,5.5624,5.6282,5.5161,5.5439,873243,0
1999-02-17,5.4597,5.7123,5.4597,5.6001,481760,0
1999-02-18,5.6466,5.8058,5.6466,5.7029,1256171,0
1999-02-19,5.7029,5.7589,5.6842,5.6842,505719,0
1999-02-22,5.6842,5.7123,5.5721,5.6748,581020,0
1999-02-23,5.5811,5.6466,5.5347,5.5721,378221,0
1999-02-24,5.5721,5.5721,5.3384,5.3758,455234,0
1999-02-25,5.5161,5.5161,5.357,5.4132,388488,0
1999-02-26,5.441,5.5721,5.4319,5.4974,369235,0
1999-03-01,5.4597,5.5347,5.4319,5.4974,573322,0
1999-03-02,5.5624,5.6094,5.4692,5.4692,701249,0
1999-03-03,5.4878,5.5624,5.3758,5.5161,176704,0
1999-03-04,5.4878,5.5439,5.4132,5.4597,316181,0
1999-03-05,5.5811,5.6748,5.5811,5.6748,297358,0
1999-03-08,5.6748,5.6748,5.245,5.301,993898,0
1999-03-09,5.2354,5.329,5.1233,5.2542,562197,0
1999-03-10,5.301,5.301,5.0951,5.2354,520268,0
1999-03-11,5.301,5.329,5.1793,5.2542,274252,0
1999-03-12,5.2542,5.2636,5.2075,5.2542,209218,0
1999-03-15,5.2263,5.2542,5.1793,5.2075,332014,0
1999-03-16,5.2354,5.2542,5.2075,5.2263,665308,0
1999-03-17,5.2542,5.2636,5.1699,5.1979,440260,0
1999-03-18,5.2542,5.2542,5.1513,5.1699,200661,0
1999-03-19,5.1699,5.2542,5.0392,5.1513,1075617,0
1999-03-22,5.1699,5.1699,4.768,4.8052,614824,0
1999-03-23,4.871,4.871,4.5531,4.6373,970365,0
1999-03-24,4.6931,4.7961,4.6931,4.7213,1249752,0
1999-03-25,4.7494,4.8052,4.6931,4.7774,1879125,0
1999-03-26,4.8335,4.9176,4.8052,4.88,649905,0
1999-03-29,4.9082,4.9082,4.871,4.8989,263130,0
1999-03-30,4.8989,5.0576,4.88,5.0576,799224,0
1999-03-31,5.0392,5.1513,4.5998,4.768,1028552,0
1999-04-01,4.7961,4.7961,4.5251,4.5342,739328,0
1999-04-05,4.609,4.74,4.5998,4.7213,1063636,0
1999-04-06,4.7494,5.0204,4.7213,4.8335,1109846,0
1999-04-07,4.852,4.8989,4.6373,4.6653,367097,0
1999-04-08,4.6931,4.7494,4.6653,4.74,512564,0
1999-04-09,4.983,4.983,4.7494,4.768,345277,0
1999-04-12,4.7494,4.7961,4.609,4.7213,274681,0
1999-04-13,4.7213,4.8052,4.5251,4.5624,736758,0
1999-04-14,4.5998,5.0392,4.5998,4.9364,746173,0
1999-04-15,5.1699,5.7589,5.1233,5.7589,2355319,0
1999-04-16,5.7589,5.8992,5.5347,5.8712,1637816,0
1999-04-19,5.8058,5.8433,5.6842,5.7216,563482,0
1999-04-20,5.6935,5.6935,5.3474,5.3758,1153486,0
1999-04-21,5.4132,5.4692,5.3945,5.4224,634931,0
1999-04-22,5.4224,5.441,5.3663,5.3663,620385,0
1999-04-23,5.3663,5.6094,5.3474,5.6001,382927,0
1999-04-26,5.6562,5.6562,5.3384,5.3663,1239057,0
1999-04-27,5.4224,5.5534,5.329,5.3663,1069628,0
1999-04-28,5.4224,5.4787,5.3663,5.3758,2291997,0
1999-04-29,5.3945,5.4787,5.3758,5.4224,524118,0
1999-04-30,5.4224,5.441,5.1699,5.1793,753873,0
1999-05-03,5.1793,5.2075,4.9926,5.1699,1744775,0
1999-05-04,5.2263,5.4132,5.1793,5.2263,2372435,0
1999-05-05,5.2354,5.2354,5.1979,5.2354,1475231,0
1999-05-06,5.2354,5.3474,5.2075,5.2263,465930,0
1999-05-07,5.3758,5.4692,5.3384,5.3758,758152,0
1999-05-10,5.3758,5.5253,5.3384,5.4974,1021710,0
1999-05-11,5.4974,5.5811,5.301,5.3945,1476088,0
1999-05-12,5.3945,5.3945,5.1699,5.3384,738043,0
1999-05-13,5.3758,5.4787,5.2636,5.4787,515990,0
1999-05-14,5.4692,5.4692,5.2075,5.2822,939133,0
1999-05-17,5.2354,5.2542,5.0674,5.1979,646055,0
1999-05-18,5.2075,5.329,5.1422,5.1513,763286,0
1999-05-19,5.1699,5.329,5.1513,5.2542,877097,0
1999-05-20,5.2542,5.4974,5.2542,5.4224,874956,0
1999-05-21,5.4224,5.441,5.2636,5.329,489034,0
1999-05-24,5.3384,5.4224,5.2822,5.2822,249865,0
1999-05-25,5.3103,5.3758,5.0764,5.0951,415016,0
1999-05-26,5.1793,5.2075,5.1045,5.1513,858696,0
1999-05-27,5.1513,5.1513,4.955,4.955,321318,0
1999-05-28,4.983,5.4787,4.955,5.4506,1063212,0
1999-06-01,5.5811,5.5811,5.3384,5.4132,1241625,0
1999-06-02,5.441,5.441,5.1513,5.1793,1098293,0
1999-06-03,5.2075,5.4224,5.2075,5.3384,458227,0
1999-06-04,5.3384,5.441,5.2542,5.329,344849,0
1999-06-07,5.301,5.301,5.0951,5.2263,876665,0
1999-06-08,5.2542,5.4692,5.2542,5.3945,725634,0
1999-06-09,5.4038,5.4506,5.301,5.4224,400470,0
1999-06-10,5.3663,5.3663,5.1045,5.245,901053,0
1999-06-11,5.2729,5.3384,5.0951,5.1045,350837,0
1999-06-14,5.1045,5.2167,5.0764,5.1422,512991,0
1999-06-15,5.2075,5.301,5.0204,5.0951,629366,0
1999-06-16,5.2167,5.3474,5.2167,5.3197,722212,0
1999-06-17,5.3384,5.4597,5.3197,5.4597,594284,0
1999-06-18,5.4597,5.4597,5.114,5.1793,747456,0
1999-06-21,5.2354,5.2729,5.1793,5.245,234461,0
1999-06-22,5.2167,5.2354,5.1607,5.2075,417581,0
1999-06-23,5.1607,5.189,5.1325,5.1422,233178,0
1999-06-24,5.1607,5.1607,4.9176,4.9364,489889,0
1999-06-25,5.0204,5.0951,4.9926,5.0298,356400,0
1999-06-28,5.0951,5.2729,5.0951,5.1422,534815,0
1999-06-29,5.1793,5.189,5.0576,5.0951,639638,0
1999-06-30,5.1607,5.3474,5.114,5.2916,845861,0
1999-07-01,5.3474,5.3474,5.2075,5.3384,572037,0
1999-07-02,5.3663,5.3851,5.2916,5.3663,235317,0
1999-07-06,5.3384,5.4224,5.2636,5.3197,340997,0
1999-07-07,5.3384,5.3474,5.245,5.245,224192,0
1999-07-08,5.2916,5.4787,5.2729,5.4224,653328,0
1999-07-09,5.3851,5.4319,5.3474,5.4319,411166,0
1999-07-12,5.4319,5.5066,5.4038,5.4224,163867,0
1999-07-13,5.3851,5.3851,5.301,5.3197,212643,0
1999-07-14,5.3197,5.3197,5.245,5.245,376937,0
1999-07-15,5.2729,5.3474,5.2636,5.2916,359822,0
1999-07-16,5.2636,5.301,5.2636,5.2916,624236,0
1999-07-19,5.2916,5.3384,5.189,5.245,604550,0
1999-07-20,5.2167,5.2729,5.1045,5.2354,307626,0
1999-07-21,5.2075,5.2075,5.0204,5.0764,447960,0
1999-07-22,5.0764,5.0764,4.955,5.0017,296075,0
1999-07-23,5.0485,5.0485,4.9926,5.0204,191677,0
1999-07-26,5.0204,5.0204,4.7589,4.7589,256282,0
1999-07-27,5.0204,5.1422,4.9082,5.1045,820619,0
1999-07-28,5.1045,5.3197,5.0951,5.2729,1364843,0
1999-07-29,5.2729,5.4506,5.2167,5.3384,1156911,0
1999-07-30,5.3474,5.3474,5.189,5.2075,464221,0
1999-08-02,5.2075,5.3758,5.1422,5.3384,742322,0
1999-08-03,5.3384,5.4506,5.3197,5.4224,827035,0
1999-08-04,5.3663,5.4038,5.245,5.2729,338430,0
1999-08-05,5.301,5.5439,5.301,5.5347,704670,0
1999-08-06,5.4787,5.5253,5.2167,5.301,457800,0
1999-08-09,5.3197,5.3197,5.1045,5.114,450101,0
1999-08-10,5.114,5.1793,4.955,5.1607,777832,0
1999-08-11,5.2167,5.2636,4.955,5.0485,568614,0
1999-08-12,5.0764,5.189,5.0485,5.0576,261419,0
1999-08-13,5.1045,5.2916,5.0764,5.2916,303344,0
1999-08-16,5.2636,5.3197,5.1793,5.245,369660,0
1999-08-17,5.245,5.3384,5.2167,5.2636,635358,0
1999-08-18,5.2636,5.2916,5.1793,5.2354,501443,0
1999-08-19,5.2075,5.2167,5.1422,5.2075,284945,0
1999-08-20,5.2354,5.3197,5.2075,5.2075,148894,0
1999-08-23,5.2354,5.3197,5.1422,5.3197,507858,0
1999-08-24,5.2916,5.301,5.1045,5.1325,504438,0
1999-08-25,5.189,5.5253,5.189,5.4597,612681,0
1999-08-26,5.4038,5.5066,5.3474,5.3758,259277,0
1999-08-27,5.4038,5.4038,5.189,5.245,172852,0
1999-08-30,5.2167,5.301,5.2167,5.2729,722212,0
1999-08-31,5.3197,5.4038,5.2636,5.301,726918,0
1999-09-01,5.301,5.4224,5.2167,5.2729,251575,0
1999-09-02,5.2729,5.2729,5.0764,5.245,213926,0
1999-09-03,5.2916,5.4506,5.2636,5.4506,299924,0
1999-09-07,5.4506,5.4878,5.1607,5.2354,441114,0
1999-09-08,5.2263,5.2263,5.1793,5.1979,370092,0
1999-09-09,5.2263,5.2542,5.1979,5.245,304631,0
1999-09-10,5.2542,5.4038,5.1979,5.4038,406885,0
1999-09-13,5.4038,5.441,5.329,5.4319,148894,0
1999-09-14,5.4319,5.4319,5.2822,5.357,287087,0
1999-09-15,5.357,5.3758,5.2822,5.2822,140334,0
1999-09-16,5.301,5.3758,5.1793,5.3384,203657,0
1999-09-17,5.3103,5.329,5.1513,5.2542,469779,0
1999-09-20,5.3103,5.357,5.1793,5.2542,400470,0
1999-09-21,5.2729,5.329,5.0674,5.0859,83430,0
1999-09-22,5.0576,5.0859,4.8239,4.8239,940417,0
1999-09-23,4.8149,4.8239,4.7213,4.7494,1187287,0
1999-09-24,4.7494,4.768,4.609,4.7213,339284,0
1999-09-27,4.7961,4.8428,4.6373,4.6841,560913,0
1999-09-28,4.6841,4.74,4.6278,4.6931,322602,0
1999-09-29,4.7119,4.9082,4.6841,4.768,487321,0
1999-09-30,4.8239,5.0674,4.7961,4.9926,715794,0
1999-10-01,4.9457,4.983,4.5811,4.609,4797920,0
1999-10-04,4.609,4.7213,4.5998,4.7213,271686,0
1999-10-05,4.7213,4.7494,4.609,4.6278,858270,0
1999-10-06,4.6278,4.6559,4.4782,4.4967,953252,0
1999-10-07,4.4967,4.5624,4.4967,4.5251,260133,0
1999-10-08,4.5437,4.5998,4.5063,4.5531,610543,0
1999-10-11,4.5811,4.6373,4.5531,4.609,363245,0
1999-10-12,4.609,4.74,4.5811,4.6841,805216,0
1999-10-13,4.7119,4.768,4.6841,4.7494,873243,0
1999-10-14,4.768,4.768,4.6841,4.7213,528823,0
1999-10-15,4.7867,4.7867,4.609,4.6373,660603,0
1999-10-18,4.609,4.609,4.4967,4.5531,513422,0
1999-10-19,4.5998,4.609,4.31,4.3567,689270,0
1999-10-20,4.3941,4.3941,4.0201,4.3193,667875,0
1999-10-21,4.3193,4.3193,4.0667,4.1228,488609,0
1999-10-22,4.1508,4.179,3.9451,4.0763,592574,0
1999-10-25,3.9078,4.0201,3.852,3.9078,1140652,0
1999-10-26,3.9265,4.1695,3.8799,4.0949,1276279,0
1999-10-27,4.1228,4.179,4.1228,4.1323,591721,0
1999-10-28,4.2633,4.3753,4.2538,4.3567,1156481,0
1999-10-29,4.4034,4.8149,4.3753,4.6278,964375,0
1999-11-01,4.6559,4.8239,4.6278,4.7213,661458,0
1999-11-02,4.7213,5.0298,4.7213,4.871,711091,0
1999-11-03,4.9269,4.955,4.7213,4.8989,754728,0
1999-11-04,4.8989,4.9735,4.88,4.9269,572037,0
1999-11-05,5.0576,5.2263,5.0392,5.1699,791525,0
1999-11-08,5.1699,5.1699,5.0951,5.1422,568187,0
1999-11-09,5.1422,5.1513,4.768,4.852,432982,0
1999-11-10,4.8428,4.9735,4.8428,4.955,669588,0
1999-11-11,4.9269,4.9735,4.7961,4.9269,645200,0
1999-11-12,4.9082,4.955,4.8239,4.9082,329448,0
1999-11-15,5.0576,5.1699,4.9457,5.1513,390203,0
1999-11-17,5.2263,5.2729,4.9457,4.955,979779,0
1999-11-18,4.955,4.955,4.7119,4.8989,1620270,0
1999-11-19,4.9082,4.9735,4.8239,4.9269,781683,0
1999-11-22,4.9082,4.9457,4.8239,4.8428,640062,0
1999-11-23,4.7867,4.8239,4.7119,4.8149,409024,0
1999-11-24,4.8149,4.8149,4.5531,4.5811,947264,0
1999-11-26,4.6373,4.768,4.6278,4.7119,160016,0
1999-11-29,4.6559,4.6841,4.5437,4.6373,712375,0
1999-11-30,4.6373,4.768,4.5624,4.609,837302,0
1999-12-01,4.6373,4.6931,4.4782,4.5531,604981,0
1999-12-02,4.5811,4.5811,4.4782,4.5811,940845,0
1999-12-03,4.609,4.7213,4.609,4.6653,741037,0
1999-12-06,4.6653,4.6931,4.5811,4.6373,469779,0
1999-12-07,4.609,4.6559,4.5998,4.609,1010584,0
1999-12-08,4.6653,4.6653,4.5902,4.5998,384208,0
1999-12-09,4.5902,4.74,4.5063,4.5063,425284,0
1999-12-10,4.5063,4.6463,4.5063,4.5998,419294,0
1999-12-13,4.5624,4.6184,4.5063,4.5063,478336,0
1999-12-14,4.5342,4.8897,4.4782,4.7494,1860723,0
1999-12-15,4.7213,4.7213,4.5902,4.6373,338003,0
1999-12-16,4.5998,4.7213,4.5531,4.5624,467639,0
1999-12-17,4.6184,4.7026,4.5998,4.6184,712375,0
1999-12-20,4.6653,4.74,4.5716,4.7026,278957,0
1999-12-21,4.6931,4.88,4.6653,4.8335,505293,0
1999-12-22,4.7867,4.8335,4.7213,4.7867,360678,0
1999-12-23,4.8335,4.8897,4.6931,4.8052,358112,0
1999-12-27,4.8897,4.8897,4.7494,4.7494,274252,0
1999-12-28,4.8052,4.8239,4.7026,4.8052,386777,0
1999-12-29,4.7867,4.9364,4.7867,4.9176,231042,0
1999-12-30,4.8897,5.1699,4.88,5.0764,372230,0
1999-12-31,5.0485,5.1793,5.0485,5.1793,239598,0
2000-01-03,5.1793,5.1793,4.6373,4.8616,987907,0
2000-01-04,4.8052,4.8052,4.5998,4.6373,210073,0
2000-01-05,4.6373,4.6653,4.5063,4.5531,1117548,0
2000-01-06,4.5624,4.5624,4.4782,4.5155,501872,0
2000-01-07,4.4877,4.6373,4.4877,4.5902,545082,0
2000-01-10,4.5624,4.6184,4.5063,4.5063,1194134,0
2000-01-11,4.5531,4.5716,4.2633,4.3193,1639953,0
2000-01-12,4.3753,4.3753,4.1136,4.1695,1647655,0
2000-01-13,4.1884,4.3753,4.1884,4.3753,1556095,0
2000-01-14,4.4314,4.4596,4.2443,4.3473,741037,0
2000-01-18,4.3193,4.3286,4.2724,4.3005,379077,0
2000-01-19,4.3286,4.3286,4.1042,4.1323,1041389,0
2000-01-20,4.1418,4.2443,3.9828,4.1695,2028872,0
2000-01-21,4.4314,4.4596,4.1695,4.2352,1331901,0
2000-01-24,4.2633,4.3286,4.0763,4.1136,1453410,0
2000-01-25,4.1695,4.1695,3.852,3.9173,1745202,0
2000-01-26,3.9546,4.0763,3.9451,4.0107,2979554,0
2000-01-27,4.0294,4.1418,4.0015,4.1323,1988223,0
2000-01-28,4.1604,4.2072,4.0856,4.0856,1333185,0
2000-01-31,4.1323,4.1323,3.9828,4.0107,1313507,0
2000-02-01,4.0577,4.0856,3.9451,3.9546,854417,0
2000-02-02,4.0107,4.0107,3.8988,3.9173,1254033,0
2000-02-03,3.9733,4.0107,3.9173,3.9733,1069199,0
2000-02-04,3.9828,4.048,3.9265,3.9733,4542923,0
2000-02-07,3.9733,3.9828,3.7864,3.8145,1611288,0
2000-02-08,3.9173,4.1604,3.8988,4.1042,1494912,0
2000-02-09,4.0856,4.1136,4.0294,4.0763,920310,0
2000-02-10,4.0763,4.1323,3.9828,4.0107,1002454,0
2000-02-11,4.0107,4.1323,4.0015,4.0577,839873,0
2000-02-14,4.0763,4.1042,4.0294,4.048,711091,0
2000-02-15,4.0107,4.4034,4.0107,4.2633,1446562,0
2000-02-16,4.2633,4.2633,4.048,4.0763,723072,0
2000-02-17,4.1136,4.2072,4.048,4.0763,1346018,0
2000-02-18,4.0577,4.0856,3.8891,4.0856,851422,0
2000-02-22,4.0577,4.1418,3.9733,3.9828,346987,0
2000-02-23,4.0577,4.0577,3.9173,3.9265,410313,0
2000-02-24,3.9733,4.0294,3.8145,3.8705,678998,0
2000-02-25,3.852,3.8988,3.7116,3.7303,867253,0
2000-02-28,3.6833,3.7864,3.6833,3.7678,635787,0
2000-02-29,3.8145,3.9546,3.7581,3.8705,792808,0
2000-03-01,3.8705,3.9828,3.8145,3.9265,764143,0
2000-03-02,3.9265,3.9451,3.6833,3.8239,1417899,0
2000-03-03,3.8705,3.9173,3.7303,3.7959,560057,0
2000-03-06,3.7959,3.8424,3.7116,3.7303,463793,0
2000-03-07,3.7581,3.7678,3.5995,3.6648,648196,0
2000-03-08,3.6274,3.6833,3.5433,3.6087,445821,0
2000-03-09,3.5714,3.7395,3.506,3.7303,1009302,0
2000-03-10,3.6833,3.7303,3.6462,3.6554,1540264,0
2000-03-13,3.7023,3.7395,3.6462,3.7303,1082035,0
2000-03-14,3.7023,3.7581,3.5806,3.6274,656323,0
2000-03-15,3.6366,4.0201,3.6366,3.9546,1767453,0
2000-03-16,3.9546,4.4596,3.9546,4.4408,2703590,0
2000-03-17,4.1604,4.4782,4.1604,4.3381,1716539,0
2000-03-20,4.3567,4.5063,4.3286,4.4596,1009730,0
2000-03-21,4.4314,4.4596,4.4034,4.4408,667449,0
2000-03-22,4.4314,4.4314,4.3286,4.3848,1125677,0
2000-03-23,4.3567,4.6463,4.3193,4.5063,1191140,0
2000-03-24,4.5155,4.5998,4.3848,4.4877,1386666,0
2000-03-27,4.4877,4.5902,4.4034,4.4596,374798,0
2000-03-28,4.4127,4.4596,4.3193,4.3659,652473,0
2000-03-29,4.4408,4.6184,4.3848,4.5716,901482,0
2000-03-30,4.5902,4.8335,4.5902,4.7119,1248468,0
2000-03-31,4.7774,4.8616,4.6841,4.8239,1498761,0
2000-04-03,4.7867,4.9176,4.7867,4.8239,751306,0
2000-04-04,4.8335,4.9082,4.6653,4.7119,927579,0
2000-04-05,4.7119,4.9645,4.7119,4.9457,1488921,0
2000-04-06,4.9645,5.0298,4.9364,4.9457,997751,0
2000-04-07,4.9082,5.0298,4.9082,4.9645,766710,0
2000-04-10,4.9082,5.0112,4.8616,4.9082,461222,0
2000-04-11,4.9082,5.0951,4.9082,4.9645,991759,0
2000-04-12,4.983,5.3103,4.9364,5.2263,829178,0
2000-04-13,5.189,5.3663,5.1513,5.2636,1126104,0
2000-04-14,5.2263,5.2822,4.9082,4.9364,2173912,0
2000-04-17,4.8428,5.0764,4.8239,5.0204,980635,0
2000-04-18,4.9457,5.0204,4.8428,4.983,1297671,0
2000-04-19,4.9926,5.0485,4.9082,5.0112,697826,0
2000-04-20,4.9457,5.1233,4.9364,5.0951,1302807,0
2000-04-24,5.0485,5.1422,4.9926,5.0298,673866,0
2000-04-25,5.0298,5.1793,4.9364,5.0764,1580482,0
2000-04-26,5.0204,5.189,4.7867,5.1513,1062783,0
2000-04-27,5.0951,5.1699,5.0112,5.0298,791953,0
2000-04-28,4.9926,4.9926,4.871,4.9645,1455979,0
2000-05-01,4.9082,5.1422,4.9082,5.0112,545511,0
2000-05-02,4.983,5.1513,4.983,5.0674,484754,0
2000-05-03,5.0298,5.0764,4.9082,4.9926,513422,0
2000-05-04,4.983,5.1422,4.983,5.0485,931861,0
2000-05-05,5.0204,5.1699,5.0112,5.0764,472775,0
2000-05-08,5.0764,5.0764,4.9082,4.9364,765854,0
2000-05-09,4.9926,5.1045,4.9645,5.0764,375225,0
2000-05-10,5.0764,5.0764,4.9364,4.9457,555778,0
2000-05-11,4.9457,5.2822,4.9457,5.2075,1094873,0
2000-05-12,5.189,5.2822,5.189,5.2354,374372,0
2000-05-15,5.2354,5.2354,5.0674,5.1513,428281,0
2000-05-16,5.1045,5.3384,5.0764,5.2916,477480,0
2000-05-17,5.2354,5.2542,4.9645,5.0485,670442,0
2000-05-18,5.0298,5.0764,4.983,4.9926,625946,0
2000-05-19,4.9176,5.0204,4.9176,4.9364,356827,0
2000-05-22,4.9645,5.0298,4.9082,4.9457,692689,0
2000-05-23,4.9926,5.0485,4.9457,4.9645,411166,0
2000-05-24,4.9645,5.0764,4.9645,5.0112,302491,0
2000-05-25,4.9645,5.1045,4.9645,4.983,346987,0
2000-05-26,5.0298,5.0951,4.9926,5.0764,320034,0
2000-05-30,5.0485,5.1045,5.0204,5.0298,293933,0
2000-05-31,4.9926,5.1422,4.9645,5.1233,676004,0
2000-06-01,5.0764,5.0951,5.0112,5.0204,672581,0
2000-06-02,5.0764,5.4132,5.0485,5.3945,800937,0
2000-06-05,5.189,5.2542,5.1045,5.189,503154,0
2000-06-06,5.1422,5.329,5.1422,5.3103,495452,0
2000-06-07,5.2822,5.2822,5.0674,5.1233,297358,0
2000-06-08,5.0764,5.2075,5.0764,5.1793,356400,0
2000-06-09,5.189,5.2354,5.1699,5.2354,143757,0
2000-06-12,5.2916,5.2916,5.1422,5.189,357680,0
2000-06-13,5.0485,5.2354,5.0204,5.2075,834307,0
2000-06-14,5.189,5.2354,5.1422,5.189,411594,0
2000-06-15,5.1793,5.2636,5.1793,5.2075,455234,0
2000-06-16,5.114,5.2263,5.1045,5.2263,914318,0
2000-06-19,5.0859,5.1422,4.9082,5.114,871959,0
2000-06-20,5.1045,5.1045,5.0017,5.0298,676858,0
2000-06-21,5.0392,5.0392,4.955,4.9735,992187,0
2000-06-22,4.955,4.9735,4.8989,4.9457,430418,0
2000-06-23,4.9735,4.9735,4.8616,4.8989,258423,0
2000-06-26,4.8989,4.9457,4.871,4.8989,327735,0
2000-06-27,4.9269,5.0576,4.9082,5.0204,295219,0
2000-06-28,4.955,5.0392,4.9269,4.9645,756010,0
2000-06-29,4.9269,5.0859,4.9269,5.0298,1441432,0
2000-06-30,5.0859,5.1045,4.9269,4.9926,813345,0
2000-07-03,5.0017,5.0674,4.9269,5.0576,274681,0
2000-07-05,5.0298,5.189,5.0298,5.1793,336720,0
2000-07-06,5.1325,5.2075,5.0859,5.1793,379077,0
2000-07-07,5.189,5.189,5.0859,5.1607,397901,0
2000-07-10,5.1325,5.1325,5.0298,5.0674,524118,0
2000-07-11,5.0674,5.1045,5.0204,5.1045,726490,0
2000-07-12,5.0576,5.114,5.0204,5.1045,465501,0
2000-07-13,5.0674,5.0674,5.0017,5.0298,481760,0
2000-07-14,5.0298,5.0674,4.983,5.0298,959242,0
2000-07-17,4.9735,5.0392,4.9457,5.0392,388060,0
2000-07-18,5.0204,5.0298,4.9082,4.9735,312331,0
2000-07-19,5.0576,5.0674,4.9269,4.983,323027,0
2000-07-20,5.0392,5.1045,5.0204,5.1045,338003,0
2000-07-21,5.0392,5.0674,4.9269,4.9457,368380,0
2000-07-24,4.9735,5.0204,4.8239,4.8428,266122,0
2000-07-25,5.0017,5.1607,5.0017,5.0576,682423,0
2000-07-26,5.0576,5.2354,5.0392,5.1045,749169,0
2000-07-27,5.114,5.2354,5.0859,5.2075,643914,0
2000-07-28,5.0859,5.2167,5.0298,5.0576,667449,0
2000-07-31,5.0859,5.3474,5.0859,5.301,1149637,0
2000-08-01,5.1793,5.4506,5.1793,5.3945,649905,0
2000-08-02,5.3945,5.6094,5.3758,5.3945,874956,0
2000-08-03,5.4506,5.7776,5.4506,5.6935,979779,0
2000-08-04,5.7123,5.8433,5.6189,5.8058,583159,0
2000-08-07,5.8243,6.5164,5.8243,6.5164,2386982,0
2000-08-08,6.5164,6.8248,6.4415,6.7498,2647971,0
2000-08-09,6.7687,6.9371,6.675,6.694,3364194,0
2000-08-10,6.694,6.694,6.4227,6.4321,820193,0
2000-08-11,6.4882,6.7498,6.4882,6.7034,991759,0
2000-08-14,7.049,7.152,6.9464,7.0866,1067059,0
2000-08-15,7.0211,7.0398,6.7498,6.8342,1189426,0
2000-08-16,6.7779,6.8062,6.6473,6.675,1089310,0
2000-08-17,6.675,6.7407,6.5631,6.694,744886,0
2000-08-18,6.6285,6.694,6.5631,6.6473,963521,0
2000-08-21,6.7034,6.9932,6.7034,6.8529,794520,0
2000-08-22,6.8342,6.881,6.7779,6.881,544226,0
2000-08-23,6.881,6.881,6.675,6.7407,746600,0
2000-08-24,6.675,6.7874,6.675,6.694,689270,0
2000-08-25,6.6285,6.675,6.5631,6.6285,544654,0
2000-08-28,6.5912,6.7221,6.5817,6.6192,313188,0
2000-08-29,6.5912,7.049,6.5912,6.9464,1589893,0
2000-08-30,6.9837,7.2828,6.9464,7.255,3134436,0
2000-08-31,7.2736,7.7878,7.2736,7.6197,1433728,0
2000-09-01,7.7503,7.7503,7.5634,7.6197,1263016,0
2000-09-05,7.5169,7.8625,7.4979,7.8159,1728091,0
2000-09-06,7.8625,7.9094,7.7503,7.7503,915174,0
2000-09-07,7.7784,7.8812,7.7503,7.8625,908756,0
2000-09-08,7.8812,7.8812,7.6286,7.6568,817624,0
2000-09-11,7.6568,7.8625,7.6197,7.8159,1668190,0
2000-09-12,7.8812,7.9186,7.8065,7.9186,1188570,0
2000-09-13,7.7596,7.9748,7.7596,7.9094,942983,0
2000-09-14,7.9094,7.9653,7.8812,7.8905,765854,0
2000-09-15,7.8344,7.844,7.6008,7.6286,938277,0
2000-09-18,7.6475,7.6475,7.096,7.2267,1811093,0
2000-09-19,7.2828,7.4323,7.1238,7.4137,871959,0
2000-09-20,7.4044,7.7596,7.3951,7.7315,1209536,0
2000-09-21,7.7315,7.7315,7.3672,7.5728,787249,0
2000-09-22,7.554,7.6849,7.4233,7.6382,699109,0
2000-09-25,7.6382,7.6382,7.4792,7.4979,774410,0
2000-09-26,7.4792,7.7596,7.4792,7.6008,894208,0
2000-09-27,7.61,7.8999,7.61,7.7596,1319490,0
2000-09-28,7.7596,7.7596,7.6665,7.7315,1285264,0
2000-09-29,7.6945,7.8721,7.6382,7.6382,1904363,0
2000-10-02,7.7315,7.7972,7.6382,7.6382,1039250,0
2000-10-03,7.7411,7.844,7.713,7.7691,1835054,0
2000-10-04,7.7411,7.9842,7.713,7.844,1219801,0
2000-10-05,7.9281,7.956,7.8159,7.8344,1549250,0
2000-10-06,7.8344,8.0496,7.7878,7.9186,1014861,0
2000-10-09,7.9469,8.3299,7.9469,8.031,1010584,0
2000-10-10,8.0776,8.1057,7.6849,7.7315,728628,0
2000-10-11,7.7691,7.8533,7.3483,7.3951,1369124,0
2000-10-12,7.4044,7.4044,6.9742,7.0588,991332,0
2000-10-13,7.0024,7.339,6.9464,6.9651,1802538,0
2000-10-16,7.0211,7.2924,6.9742,7.2082,908756,0
2000-10-17,7.2828,7.2828,6.9651,7.0588,399186,0
2000-10-18,7.0024,7.0024,6.7125,6.7593,815485,0
2000-10-19,6.7407,7.152,6.7407,6.8902,750024,0
2000-10-20,6.7779,6.9464,6.7125,6.7314,1246758,0
2000-10-23,6.8062,6.8902,6.4976,6.4976,1285693,0
2000-10-24,6.5724,6.9371,6.5724,6.8436,1382387,0
2000-10-25,6.8621,6.9837,6.7314,6.8156,759864,0
2000-10-26,6.8156,7.0211,6.7874,6.8621,659319,0
2000-10-27,6.8062,7.0024,6.7779,6.9742,742751,0
2000-10-30,6.9742,7.3763,6.9742,7.3672,998605,0
2000-10-31,7.339,7.7315,7.339,7.713,1005450,0
2000-11-01,7.6945,7.7878,7.6382,7.713,1266010,0
2000-11-02,7.844,8.0589,7.7878,7.9842,1238629,0
2000-11-03,8.0026,8.1335,7.8533,8.0776,1170600,0
2000-11-06,8.0868,8.0868,7.9748,7.9842,772699,0
2000-11-07,7.956,8.0121,7.7972,7.8905,760719,0
2000-11-08,7.9469,8.3673,7.9281,8.3673,1877841,0
2000-11-09,8.3299,8.5077,8.218,8.4982,2259910,0
2000-11-10,8.5545,8.5823,8.4236,8.4795,1581767,0
2000-11-13,8.4795,8.6385,8.4236,8.6011,1194560,0
2000-11-14,8.6573,8.6854,8.4982,8.6573,1822217,0
2000-11-15,8.6854,8.9377,8.6198,8.8161,1635247,0
2000-11-16,8.8161,8.8441,8.7135,8.7695,721357,0
2000-11-17,8.7695,9.0127,8.7695,8.9283,1212531,0
2000-11-20,8.9752,8.9752,8.6011,8.7226,1154343,0
2000-11-21,8.9564,8.9752,8.8909,8.9752,1215955,0
2000-11-22,8.9377,9.0867,8.7412,9.0029,1479509,0
2000-11-24,9.0127,9.3027,9.0127,9.2745,564335,0
2000-11-27,9.2367,9.667,9.2367,9.611,1545396,0
2000-11-28,9.536,9.565,9.4509,9.507,1324199,0
2000-11-29,9.536,9.536,9.0962,9.1608,1027271,0
2000-11-30,9.0962,9.0962,8.9377,8.9377,1915062,0
2000-12-01,8.9564,9.2648,8.9564,9.1898,1700282,0
2000-12-04,9.1898,9.2367,8.7226,8.7226,2618877,0
2000-12-05,8.9564,10.17,8.8161,10.135,3548169,0
2000-12-06,10.069,10.304,9.546,9.546,3544318,0
2000-12-07,9.546,9.937,9.4608,9.705,1547111,0
2000-12-08,9.769,10.17,9.742,10.06,1216810,0
2000-12-11,10.004,10.416,10.004,10.135,1414477,0
2000-12-12,10.135,10.406,10.014,10.088,1467529,0
2000-12-13,10.19,10.199,9.843,9.852,762860,0
2000-12-14,9.852,9.882,9.4874,9.621,845861,0
2000-12-15,9.546,9.807,9.526,9.742,1735364,0
2000-12-18,9.705,9.956,9.705,9.901,1197555,0
2000-12-19,9.843,9.882,9.565,9.593,747885,0
2000-12-20,9.648,9.648,8.9377,9.0503,1266868,0
2000-12-21,8.9936,9.2648,8.7226,9.1803,1176162,0
2000-12-22,9.1519,9.536,9.1055,9.517,936565,0
2000-12-26,9.4608,10.079,9.442,10.024,1200123,0
2000-12-27,9.826,10.17,9.3861,9.546,1441859,0
2000-12-28,9.555,9.995,9.4321,9.862,1440147,0
2000-12-29,9.91,10.024,9.779,9.779,1123534,0
2001-01-02,9.835,9.852,9.2648,9.3409,1562512,0
2001-01-03,9.3958,9.852,9.2842,9.835,2291142,0
2001-01-04,9.807,10.18,9.779,9.882,1690439,0
2001-01-05,9.937,9.937,9.3027,9.4146,2145246,0
2001-01-08,9.3772,9.4695,8.648,8.8255,2423348,0
2001-01-09,8.8255,9.3604,8.8255,9.1997,1393511,0
2001-01-10,9.1519,9.3604,8.8909,9.3124,1210819,0
2001-01-11,9.3309,9.4695,9.2367,9.2367,1909499,0
2001-01-12,9.1803,9.255,8.9656,9.1803,1242481,0
2001-01-16,8.919,9.3604,8.919,9.1055,1877411,0
2001-01-17,9.2192,9.4146,9.0962,9.1997,1294249,0
2001-01-18,9.0409,9.0772,8.6011,8.704,2238089,0
2001-01-19,8.5263,8.6198,7.8812,8.1148,2490092,0
2001-01-22,7.9094,8.04,7.7315,7.825,2288575,0
2001-01-23,7.9653,8.3861,7.9186,8.2271,2269749,0
2001-01-24,8.2832,8.6011,8.1148,8.4141,1368267,0
2001-01-25,8.517,8.6667,8.2271,8.4046,3073682,0
2001-01-26,8.4328,8.4328,8.1245,8.1245,1439718,0
2001-01-29,8.031,8.3208,7.9934,8.1245,1187287,0
2001-01-30,8.1805,8.2364,7.8812,7.9934,1530852,0
2001-01-31,7.9934,8.1711,7.9094,7.9934,2045127,0
2001-02-01,8.1148,8.3393,8.031,8.218,943414,0
2001-02-02,8.246,8.3299,7.9653,8.031,1500045,0
2001-02-05,8.0776,8.4609,8.0589,8.3208,1240339,0
2001-02-06,8.5731,8.8067,8.4423,8.6854,2042990,0
2001-02-07,8.5731,8.6198,8.4328,8.5357,1140225,0
2001-02-08,8.517,8.5357,8.1335,8.2271,1125677,0
2001-02-09,8.2832,8.3208,8.0214,8.0868,1051656,0
2001-02-12,8.0868,8.3299,8.0776,8.2926,1157766,0
2001-02-13,8.3488,8.6854,8.3488,8.517,1789701,0
2001-02-14,8.6011,8.6011,8.3488,8.4141,817198,0
2001-02-15,8.3581,8.6011,8.3581,8.4141,959671,0
2001-02-16,8.4703,8.4703,8.246,8.3673,673866,0
2001-02-20,8.3112,8.3957,7.9371,7.9371,1082891,0
2001-02-21,7.9842,8.0214,7.7972,7.8065,798368,0
2001-02-22,7.8065,7.825,7.5353,7.6008,2768200,0
2001-02-23,7.6568,7.6665,7.3763,7.61,1491915,0
2001-02-26,7.61,8.0589,7.61,7.9748,1322059,0
2001-02-27,8.0214,8.0214,7.7411,7.8721,720072,0
2001-02-28,7.8999,8.04,7.844,7.9653,1059361,0
2001-03-01,8.0026,8.0026,7.5915,7.6754,1244617,0
2001-03-02,7.61,8.2832,7.61,8.1432,1905649,0
2001-03-05,8.1522,8.3765,8.031,8.031,1547537,0
2001-03-06,8.3299,8.5077,8.3208,8.4423,1487211,0
2001-03-07,8.3488,8.4982,8.246,8.3861,1323772,0
2001-03-08,8.3861,8.6854,8.3488,8.6292,909612,0
2001-03-09,8.5731,8.5823,8.2644,8.2644,628082,0
2001-03-12,8.274,8.3019,7.9371,7.956,1130810,0
2001-03-13,7.9281,8.0026,7.7503,7.8905,777832,0
2001-03-14,7.8344,7.8533,7.6008,7.6008,1051656,0
2001-03-15,7.61,7.9186,7.61,7.8999,969083,0
2001-03-16,7.7878,7.9094,7.5169,7.5728,1149207,0
2001-03-19,7.713,7.9842,7.6754,7.9371,848428,0
2001-03-20,8.0868,8.4236,8.0868,8.3299,2719848,0
2001-03-21,8.3299,8.8161,8.3299,8.7323,4402587,0
2001-03-22,8.7323,8.9099,8.4328,8.6011,3860501,0
2001-03-23,8.6011,8.8816,8.6011,8.7787,1891956,0
2001-03-26,8.8441,9.1608,8.8161,9.0409,1857302,0
2001-03-27,9.2367,9.2367,8.9099,9.0223,1630540,0
2001-03-28,9.0223,9.1519,8.8255,9.0314,1117120,0
2001-03-29,9.0314,9.63,9.0314,9.603,2310394,0
2001-03-30,9.565,9.705,9.2367,9.3772,1902226,0
2001-04-02,9.4321,9.593,9.1608,9.2745,1248040,0
2001-04-03,9.2192,9.2465,8.8161,8.9471,1478654,0
2001-04-04,8.9283,9.2091,8.9283,9.1055,1197984,0
2001-04-05,9.1055,9.293,8.8534,9.2367,1876127,0
2001-04-06,9.2192,9.2192,8.6573,8.7135,1721243,0
2001-04-09,8.7695,9.124,8.7695,9.0503,1407631,0
2001-04-10,9.1898,9.536,9.1898,9.4608,1093587,0
2001-04-11,9.4509,9.536,9.0867,9.0867,1529141,0
2001-04-12,9.1436,9.3027,9.0223,9.2842,730340,0
2001-04-16,9.3124,9.3309,9.1997,9.2192,593002,0
2001-04-17,9.1898,9.3027,8.9936,9.1803,905761,0
2001-04-18,9.1608,9.919,8.8441,9.852,2629571,0
2001-04-19,9.862,10.088,9.852,9.891,2027157,0
2001-04-20,9.891,9.995,9.872,9.947,1571496,0
2001-04-23,9.929,9.937,9.677,9.843,1003737,0
2001-04-24,10.088,10.743,10.069,10.339,2350186,0
2001-04-25,10.5,11.35,10.377,10.911,3668397,0
2001-04-26,10.911,11.656,10.911,11.491,3939653,0
2001-04-27,11.508,11.583,11.303,11.499,2398964,0
2001-04-30,11.311,11.311,10.77,10.853,4711494,0
2001-05-01,10.323,10.333,9.4608,9.862,15290968,0
2001-05-02,9.976,10.032,9.715,9.956,6403646,0
2001-05-03,10.014,10.014,9.705,9.882,2487098,0
2001-05-04,9.872,10.152,9.677,10.125,2584220,0
2001-05-07,10.125,10.751,10.125,10.443,3581112,0
2001-05-08,10.554,10.611,10.199,10.528,2206427,0
2001-05-09,10.5,10.5,10.396,10.424,1325483,0
2001-05-10,10.601,10.873,10.536,10.779,2187600,0
2001-05-11,10.818,10.845,10.323,10.347,1548820,0
2001-05-14,10.17,10.313,10.152,10.209,2386554,0
2001-05-15,10.387,10.5,10.275,10.481,1514590,0
2001-05-16,10.275,10.424,10.17,10.396,2692895,0
2001-05-17,10.347,10.601,10.219,10.573,1541548,0
2001-05-18,10.573,10.573,10.347,10.377,1109846,0
2001-05-21,10.347,10.377,9.843,9.862,2225681,0
2001-05-22,9.807,9.976,9.667,9.919,2945325,0
2001-05-23,9.862,9.862,9.695,9.826,2544002,0
2001-05-24,9.769,9.862,9.648,9.779,1318208,0
2001-05-25,9.751,9.751,9.2091,9.3027,3518222,0
2001-05-29,8.9099,9.2277,8.8722,9.1152,3386015,0
2001-05-30,9.1706,9.3124,9.0589,9.293,1660920,0
2001-05-31,9.2277,9.4874,9.2277,9.3772,1924904,0
2001-06-01,9.3772,9.565,9.3694,9.546,1988223,0
2001-06-04,9.546,9.685,9.546,9.685,1402067,0
2001-06-05,9.862,9.901,9.751,9.798,2844352,0
2001-06-06,9.685,9.733,9.536,9.565,1037540,0
2001-06-07,9.565,9.725,9.4695,9.677,1147923,0
2001-06-08,9.733,9.843,9.583,9.779,561343,0
2001-06-11,9.751,9.789,9.4608,9.4784,926295,0
2001-06-12,9.442,9.442,9.124,9.3124,1582195,0
2001-06-13,9.3124,9.526,9.255,9.442,861263,0
2001-06-14,9.442,9.442,9.0867,9.1608,870250,0
2001-06-15,8.9752,9.124,8.7695,9.0772,2377567,0
2001-06-18,9.2367,9.293,9.1055,9.2192,956250,0
2001-06-19,9.2648,9.2842,9.1706,9.2277,1948864,0
2001-06-20,9.2842,9.929,9.2842,9.826,3362056,0
2001-06-21,9.929,9.956,9.667,9.862,2466133,0
2001-06-22,9.667,9.705,9.3507,9.4235,2381419,0
2001-06-25,9.4974,9.947,9.4974,9.667,2172200,0
2001-06-26,9.817,10.265,9.769,10.209,3080101,0
2001-06-27,10.19,10.313,10.069,10.246,2394684,0
2001-06-28,10.323,10.443,10.069,10.152,1555667,0
2001-06-29,10.246,10.255,9.891,9.901,3414679,0
2001-07-02,9.91,10.088,9.91,10.079,1876555,0
2001-07-03,10.079,10.17,9.966,10.143,1020854,0
2001-07-05,10.162,10.162,10.069,10.097,1846178,0
2001-07-06,10.097,10.097,9.817,9.862,1761033,0
2001-07-09,9.862,9.985,9.685,9.705,2040422,0
2001-07-10,9.789,9.976,9.769,9.882,2515763,0
2001-07-11,9.733,9.882,9.733,9.817,1972393,0
2001-07-12,9.826,10.265,9.826,10.209,1393938,0
2001-07-13,10.209,10.275,10.116,10.236,1013582,0
2001-07-16,10.19,10.209,9.995,10.004,1388378,0
2001-07-17,10.004,10.116,9.882,9.891,1624551,0
2001-07-18,9.891,10.453,9.891,10.453,4142884,0
2001-07-19,10.836,11.227,10.809,11.155,6295400,0
2001-07-20,11.155,11.155,10.528,10.528,3673101,0
2001-07-23,10.686,10.863,10.19,10.19,5556930,0
2001-07-24,10.294,10.333,9.64,9.695,10177721,0
2001-07-25,9.667,9.667,9.293,9.4784,6505475,0
2001-07-26,9.526,9.826,9.4874,9.751,2058819,0
2001-07-27,9.64,9.64,9.4695,9.517,1774299,0
2001-07-30,9.517,9.685,9.442,9.657,1361851,0
2001-07-31,9.733,9.976,9.64,9.64,5697692,0
2001-08-01,9.64,9.667,9.3604,9.3958,3547313,0
2001-08-02,9.442,9.565,9.1608,9.3772,3610210,0
2001-08-03,9.3772,9.3772,9.0314,9.0589,2375429,0
2001-08-06,9.1519,9.1519,8.4795,8.648,3862638,0
2001-08-07,8.6292,8.7507,8.1711,8.4046,4827444,0
2001-08-08,8.3861,8.6945,8.1711,8.2926,3279906,0
2001-08-09,8.2926,8.3957,8.218,8.3112,2215411,0
2001-08-10,8.246,8.4516,8.1522,8.3393,2456294,0
2001-08-13,8.1991,8.218,7.5169,7.9281,6251761,0
2001-08-14,8.0121,8.2644,7.9934,8.1617,2647542,0
2001-08-15,8.1711,8.2085,8.0963,8.1522,2386982,0
2001-08-16,8.218,8.4423,8.218,8.3957,2854624,0
2001-08-17,8.3861,8.4141,8.1335,8.3673,3340661,0
2001-08-20,8.3673,8.4046,8.2551,8.3765,2889278,0
2001-08-21,8.3765,8.5823,8.2364,8.3112,2335639,0
2001-08-22,8.3112,8.3957,8.1898,8.3673,3414679,0
2001-08-23,8.3957,8.704,8.3957,8.5917,2463138,0
2001-08-24,8.5731,8.9002,8.5263,8.8441,2181613,0
2001-08-27,8.8441,8.8441,8.4795,8.6759,3875904,0
2001-08-28,8.6759,8.7601,8.4141,8.4141,3495117,0
2001-08-29,8.4236,8.8441,8.4236,8.5731,3165671,0
2001-08-30,8.5263,8.8534,8.5263,8.6759,1632682,0
2001-08-31,8.6759,8.8722,8.6667,8.7881,1601021,0
2001-09-04,8.8722,8.9564,8.704,8.9283,1509888,0
2001-09-05,8.8255,8.9002,8.4982,8.5731,3267498,0
2001-09-06,8.517,8.5636,8.274,8.2832,1556095,0
2001-09-07,8.0121,8.0776,7.61,7.7035,4151864,0
2001-09-10,7.7035,7.7411,7.3672,7.4323,2967147,0
2001-09-17,7.1987,7.3298,6.8995,6.9089,2090481,0
2001-09-18,6.8902,7.0588,6.8529,6.9089,1993358,0
2001-09-19,7.0398,7.3204,6.4882,6.6285,4379057,0
2001-09-20,6.6285,6.6285,6.2077,6.3104,3324404,0
2001-09-21,6.1609,6.3762,6.0676,6.2825,2727551,0
2001-09-24,6.9742,7.0211,6.7221,6.8156,3601221,0
2001-09-25,6.7314,7.152,6.7314,7.0119,3718881,0
2001-09-26,7.0211,7.1149,6.9089,7.0866,2587216,0
2001-09-27,7.1053,7.1053,6.7314,6.9651,3287607,0
2001-09-28,6.9464,7.2082,6.9464,7.1238,1907363,0
2001-10-01,7.1707,7.1707,6.9742,7.0398,2125135,0
2001-10-02,7.096,7.2736,6.9742,7.2362,2803281,0
2001-10-03,7.1987,7.8999,7.1238,7.8999,3394143,0
2001-10-04,7.9281,8.0026,7.6568,7.7691,2852053,0
2001-10-05,7.844,7.844,7.6008,7.7691,2040422,0
2001-10-08,7.7503,7.7503,7.5169,7.5634,1529141,0
2001-10-09,7.5634,7.6382,7.4885,7.6382,1557806,0
2001-10-10,7.6754,8.1522,7.6568,8.1335,2952600,0
2001-10-11,8.1991,8.835,8.1898,8.835,3298303,0
2001-10-12,8.6667,8.7226,8.3019,8.3765,3881895,0
2001-10-15,8.3765,8.3957,8.0026,8.1432,1971539,0
2001-10-16,8.1432,8.3765,7.8999,8.0683,1608293,0
2001-10-17,8.2271,8.3019,7.7223,7.7411,1685734,0
2001-10-18,7.6849,7.7691,7.4699,7.61,987051,0
2001-10-19,7.5915,7.7784,7.3483,7.7596,1661343,0
2001-10-22,7.7411,7.8159,7.4885,7.7223,1259593,0
2001-10-23,7.7596,7.844,7.5073,7.6754,2496084,0
2001-10-24,7.6197,7.7691,7.5634,7.6665,1256599,0
2001-10-25,7.6008,7.6197,7.3298,7.5915,1729803,0
2001-10-26,7.5634,7.9748,7.5169,7.8625,1919340,0
2001-10-29,7.844,7.8533,7.4421,7.4979,1109417,0
2001-10-30,7.4979,7.5257,6.9837,7.1894,2089623,0
2001-10-31,7.3483,7.5634,7.2362,7.5634,3665826,0
2001-11-01,7.5823,8.0963,7.5823,8.0963,3634595,0
2001-11-02,8.0963,8.1617,7.8344,8.0683,2701452,0
2001-11-05,8.0868,8.3488,8.0776,8.3019,2932493,0
2001-11-06,8.2085,8.2551,8.0776,8.1711,1971111,0
2001-11-07,8.1432,8.5357,8.1432,8.4328,4088972,0
2001-11-08,8.4328,8.5357,8.2926,8.3019,3171232,0
2001-11-09,8.3112,8.3208,8.0589,8.1711,1662202,0
2001-11-12,8.1711,8.5823,8.04,8.5823,2118717,0
2001-11-13,8.5823,9.0677,8.5263,8.9752,4124483,0
2001-11-14,9.0677,9.1055,8.7881,8.919,2666366,0
2001-11-15,8.8067,8.8067,8.2832,8.3393,4531797,0
2001-11-16,8.4795,8.5917,8.2832,8.5823,1858585,0
2001-11-19,8.5451,8.5451,8.1148,8.5263,2794723,0
2001-11-20,8.4609,8.5263,8.2271,8.2832,1311791,0
2001-11-21,8.3393,8.4236,8.0963,8.4046,1331044,0
2001-11-23,8.3765,8.5823,8.3393,8.5823,342280,0
2001-11-26,8.5823,8.6759,8.4889,8.5636,1826924,0
2001-11-27,8.5357,8.5357,8.2644,8.4236,3023625,0
2001-11-28,8.4236,8.4328,8.3112,8.3957,2459289,0
2001-11-29,8.3765,8.6945,8.3112,8.6945,2923077,0
2001-11-30,8.6667,9.2277,8.6573,9.1333,4417135,0
2001-12-03,9.1333,9.3214,9.0127,9.1055,2181613,0
2001-12-04,9.1333,9.555,9.124,9.4784,3297447,0
2001-12-05,9.769,10.162,9.648,9.976,3375319,0
2001-12-06,9.976,10.004,9.807,9.882,2200011,0
2001-12-07,9.789,10.032,9.769,9.882,2567108,0
2001-12-10,9.882,9.929,9.565,9.648,2166212,0
2001-12-11,9.63,9.817,9.593,9.705,1479509,0
2001-12-12,9.872,10.462,9.835,10.116,4498853,0
2001-12-13,10.116,10.433,9.872,10.19,2378852,0
2001-12-14,10.143,10.294,9.843,9.929,1879979,0
2001-12-17,9.929,10.228,9.929,10.079,2410511,0
2001-12-18,10.313,10.443,10.162,10.275,2219262,0
2001-12-19,10.219,10.601,10.125,10.443,2579942,0
2001-12-20,10.443,10.629,10.18,10.219,2479396,0
2001-12-21,10.219,10.255,9.835,10.06,2813975,0
2001-12-24,10.06,10.433,10.051,10.406,856133,0
2001-12-26,10.528,10.706,10.49,10.657,2466989,0
2001-12-27,10.638,10.686,10.396,10.582,1159475,0
2001-12-28,10.62,10.761,10.592,10.696,1060214,0
2001-12-31,10.696,10.77,10.265,10.396,2034432,0
2002-01-02,10.406,10.536,10.024,10.304,2639842,0
2002-01-03,10.18,10.472,10.135,10.294,2389549,0
2002-01-04,10.333,10.453,10.143,10.294,1930464,0
2002-01-07,10.294,10.387,10.228,10.275,937422,0
2002-01-08,10.275,10.275,9.891,9.995,3652993,0
2002-01-09,10.219,10.333,10.097,10.125,2625721,0
2002-01-10,10.135,10.18,9.919,9.995,2097327,0
2002-01-11,9.937,9.937,9.611,9.769,3990993,0
2002-01-14,9.779,9.985,9.593,9.872,1577488,0
2002-01-15,9.872,10.042,9.826,10.004,1764459,0
2002-01-16,9.995,10.004,9.742,9.835,1632253,0
2002-01-17,9.872,10.069,9.826,10.051,1515018,0
2002-01-18,9.929,10.004,9.891,9.956,1758895,0
2002-01-22,10.014,10.228,10.014,10.06,1197555,0
2002-01-23,10.19,10.199,9.835,10.116,2200439,0
2002-01-24,10.246,10.676,10.246,10.657,4032498,0
2002-01-25,10.657,10.845,10.611,10.761,1695143,0
2002-01-28,10.818,11.04,10.761,11.003,2532023,0
2002-01-29,11.293,11.303,10.725,10.853,3072396,0
2002-01-30,10.873,11.174,10.789,11.136,2469984,0
2002-01-31,11.145,11.218,10.911,10.975,1905222,0
2002-02-01,11.003,11.116,10.734,10.883,1124819,0
2002-02-04,10.985,11.164,10.893,11.098,1864146,0
2002-02-05,11.06,11.209,10.836,11.107,3281190,0
2002-02-06,11.116,11.227,10.836,10.902,1866713,0
2002-02-07,10.893,10.948,10.564,10.725,2018173,0
2002-02-08,10.715,10.919,10.481,10.647,1788417,0
2002-02-11,10.647,10.975,10.601,10.929,2684336,0
2002-02-12,10.929,11.164,10.929,11.107,2366873,0
2002-02-13,11.209,11.368,11.116,11.237,2327937,0
2002-02-14,11.209,11.518,11.209,11.35,2813121,0
2002-02-15,11.406,11.406,11.246,11.321,2446026,0
2002-02-19,11.321,11.406,11.209,11.303,3066408,0
2002-02-20,11.265,11.321,10.818,11.031,2590210,0
2002-02-21,11.031,11.227,10.799,11.04,2703161,0
2002-02-22,10.985,11.012,10.715,10.893,2121715,0
2002-02-25,10.948,11.396,10.948,11.388,2742525,0
2002-02-26,11.695,11.94,11.656,11.882,3472868,0
2002-02-27,12.153,12.163,11.537,11.968,6062649,0
2002-02-28,11.968,12.22,11.882,12.087,2821251,0
2002-03-01,12.144,12.386,12.033,12.386,2936769,0
2002-03-04,12.612,12.977,12.471,12.667,4614800,0
2002-03-05,12.36,12.602,12.173,12.201,3611492,0
2002-03-06,12.276,12.667,12.041,12.622,3261507,0
2002-03-07,12.744,12.744,12.124,12.35,4428259,0
2002-03-08,12.454,12.564,11.996,12.163,2325371,0
2002-03-11,12.163,12.481,11.891,12.378,2181185,0
2002-03-12,12.294,12.706,12.259,12.584,2071656,0
2002-03-13,12.555,12.706,12.394,12.463,2028443,0
2002-03-14,12.444,12.501,12.115,12.115,2000204,0
2002-03-15,12.105,12.115,11.789,11.958,3131443,0
2002-03-18,11.958,12.023,11.443,11.676,3188347,0
2002-03-19,11.762,12.124,11.566,11.797,4759417,0
2002-03-20,11.797,11.846,11.021,11.031,7493383,0
2002-03-21,11.184,11.359,10.554,10.929,8278063,0
2002-03-22,10.929,11.647,10.902,11.537,4988743,0
2002-03-25,11.592,11.647,10.975,11.012,3907136,0
2002-03-26,11.069,11.641,11.069,11.602,3362056,0
2002-03-27,11.631,11.676,11.193,11.265,4107370,0
2002-03-28,11.246,11.359,11.012,11.145,3612776,0
2002-04-01,11.145,11.145,10.546,10.883,3169092,0
2002-04-02,10.789,10.929,10.611,10.715,2329222,0
2002-04-03,10.836,11.088,10.789,11.003,2866603,0
2002-04-04,11.003,11.04,10.761,10.818,3146844,0
2002-04-05,10.826,10.994,10.715,10.853,3006082,0
2002-04-08,10.853,11.462,10.686,11.359,4391037,0
2002-04-09,11.388,11.631,11.246,11.528,3000092,0
2002-04-10,11.575,11.647,11.218,11.378,2989823,0
2002-04-11,11.33,11.416,11.107,11.218,2073794,0
2002-04-12,11.255,11.547,11.218,11.547,2058819,0
2002-04-15,11.547,11.781,11.237,11.612,4655876,0
2002-04-16,11.34,11.528,11.255,11.528,2815690,0
2002-04-17,11.575,11.762,11.472,11.508,1527427,0
2002-04-18,11.575,11.612,11.265,11.462,1486785,0
2002-04-19,11.462,11.676,11.462,11.676,1124819,0
2002-04-22,11.846,12.163,11.817,12.124,2822960,0
2002-04-23,12.36,12.696,12.201,12.659,5724218,0
2002-04-24,12.725,12.863,12.313,12.641,5725503,0
2002-04-25,12.641,12.753,12.313,12.481,3961900,0
2002-04-26,12.491,12.547,12.115,12.191,2507207,0
2002-04-29,12.191,12.574,12.163,12.369,2973992,0
2002-04-30,12.424,12.659,12.321,12.394,2702736,0
2002-05-01,12.564,12.77,12.21,12.744,2576946,0
2002-05-02,12.594,12.901,12.414,12.873,2926074,0
2002-05-03,12.816,12.901,12.659,12.883,1930893,0
2002-05-06,12.941,13.098,12.394,12.394,2491802,0
2002-05-07,12.454,12.659,12.454,12.555,2255201,0
2002-05-08,12.65,12.696,12.25,12.434,2496084,0
2002-05-09,12.434,12.491,12.21,12.331,2601761,0
2002-05-10,12.36,12.36,11.891,11.95,2095186,0
2002-05-13,11.968,12.013,11.762,11.986,2021598,0
2002-05-14,12.023,12.725,11.91,12.725,4407723,0
2002-05-15,12.564,12.667,12.24,12.267,2724986,0
2002-05-16,12.115,12.173,11.996,12.06,3802311,0
2002-05-17,12.06,12.341,12.041,12.303,1894524,0
2002-05-20,12.35,12.463,12.25,12.294,1581767,0
2002-05-21,12.35,12.35,11.986,12.023,1767880,0
2002-05-22,12.041,12.267,11.968,12.095,1391371,0
2002-05-23,12.153,12.454,12.087,12.424,1847033,0
2002-05-24,12.444,12.977,12.394,12.921,4036775,0
2002-05-28,12.968,13.005,12.602,12.753,2906820,0
2002-05-29,12.968,12.968,12.659,12.696,3366759,0
2002-05-30,12.65,12.744,12.313,12.424,3632026,0
2002-05-31,12.434,12.753,12.434,12.632,1620270,0
2002-06-03,12.744,12.753,12.294,12.303,2277449,0
2002-06-04,12.303,12.341,11.797,12.013,3230704,0
2002-06-05,12.023,12.313,11.958,12.285,2605612,0
2002-06-06,12.313,12.753,12.294,12.481,2387837,0
2002-06-07,12.481,12.77,12.369,12.65,2888850,0
2002-06-10,12.806,12.836,12.444,12.444,2044699,0
2002-06-11,12.444,12.632,12.36,12.36,1252748,0
2002-06-12,12.36,12.547,12.21,12.404,1621554,0
2002-06-13,12.35,12.378,11.797,11.797,3144278,0
2002-06-14,11.797,12.07,11.566,11.968,3072824,0
2002-06-17,11.978,12.36,11.978,12.259,2256058,0
2002-06-18,12.527,12.706,12.378,12.659,3488270,0
2002-06-19,12.77,13.341,12.659,13.108,6205979,0
2002-06-20,13.117,13.658,13.117,13.658,7187469,0
2002-06-21,13.613,13.753,13.463,13.668,4814180,0
2002-06-24,13.668,13.743,13.38,13.743,4641755,0
2002-06-25,13.855,13.928,13.145,13.202,3424516,0
2002-06-26,13.256,13.463,13.078,13.425,3042876,0
2002-06-27,13.463,13.658,13.313,13.584,2834085,0
2002-06-28,13.574,13.81,13.407,13.407,4329852,0
2002-07-01,13.453,13.735,13.444,13.509,3316702,0
2002-07-02,13.546,13.594,12.622,12.816,4778241,0
2002-07-03,12.762,12.883,11.978,12.386,6494777,0
2002-07-05,12.471,12.901,12.471,12.836,1978812,0
2002-07-08,12.836,12.941,12.659,12.706,3461744,0
2002-07-09,12.706,12.941,12.491,12.491,2072080,0
2002-07-10,12.564,12.677,12.105,12.105,2884998,0
2002-07-11,12.105,12.22,11.378,11.714,4950237,0
2002-07-12,11.734,11.797,11.34,11.424,3460890,0
2002-07-15,11.368,11.368,10.536,11.368,4536078,0
2002-07-16,11.416,11.416,10.734,10.853,4216472,0
2002-07-17,11.012,11.472,10.49,10.809,5113677,0
2002-07-18,10.809,11.145,10.592,10.592,2481110,0
2002-07-19,10.601,10.686,9.976,9.985,4049608,0
2002-07-22,9.929,10.209,9.4509,9.517,5999756,0
2002-07-23,9.852,10.347,9.789,10.209,7465147,0
2002-07-24,10.152,10.818,9.789,10.789,6148219,0
2002-07-25,10.836,11.303,10.357,10.761,6095168,0
2002-07-26,10.911,10.957,10.676,10.789,2728406,0
2002-07-29,10.957,11.714,10.957,11.686,2987685,0
2002-07-30,11.631,11.827,11.227,11.518,3181073,0
2002-07-31,11.518,11.621,11.088,11.174,2441317,0
2002-08-01,11.145,11.164,10.696,11.06,3470299,0
2002-08-02,11.06,11.06,9.937,10.125,4002120,0
2002-08-05,10.125,10.333,9.995,10.143,3513940,0
2002-08-06,10.657,10.725,10.433,10.647,3770224,0
2002-08-07,10.725,10.826,10.255,10.536,3308145,0
2002-08-08,10.472,11.003,10.347,10.985,4092824,0
2002-08-09,10.863,11.012,10.696,10.715,5400335,0
2002-08-12,10.554,10.647,10.377,10.481,3349647,0
2002-08-13,10.481,10.638,10.333,10.339,2625721,0
2002-08-14,10.367,10.657,10.209,10.647,2341202,0
2002-08-15,10.725,11.378,10.725,11.378,3526777,0
2002-08-16,11.321,11.602,11.003,11.528,4008108,0
2002-08-19,11.602,11.95,11.575,11.872,2631712,0
2002-08-20,11.817,11.827,11.612,11.666,1083320,0
2002-08-21,11.762,11.817,11.35,11.452,1743065,0
2002-08-22,11.452,12.041,11.424,11.996,1675466,0
2002-08-23,11.986,12.191,11.772,11.807,1540264,0
2002-08-26,11.855,12.033,11.602,12.005,1874417,0
2002-08-27,12.005,12.041,11.612,11.647,2024165,0
2002-08-28,11.482,11.656,11.368,11.396,2115725,0
2002-08-29,11.201,11.246,11.078,11.136,2065667,0
2002-08-30,11.136,11.416,11.107,11.126,1422604,0
2002-09-03,11.098,11.098,10.49,10.528,3364620,0
2002-09-04,10.647,11.05,10.582,10.975,3078818,0
2002-09-05,10.966,11.237,10.938,10.966,3486558,0
2002-09-06,11.184,11.184,10.873,11.012,2198726,0
2002-09-09,10.966,11.368,10.902,11.303,2935914,0
2002-09-10,11.416,11.416,11.145,11.273,2678774,0
2002-09-11,11.416,11.434,11.283,11.303,1529568,0
2002-09-12,11.136,11.164,10.929,10.948,2389549,0
2002-09-13,10.893,11.098,10.836,11.021,4994735,0
2002-09-16,11.174,11.283,11.003,11.237,2879437,0
2002-09-17,11.368,11.378,11.05,11.098,2748943,0
2002-09-18,11.098,11.136,10.696,10.938,2825955,0
2002-09-19,10.62,10.725,10.107,10.143,4487301,0
2002-09-20,10.079,10.424,10.079,10.367,3395427,0
2002-09-23,10.313,10.518,9.976,10.079,2914522,0
2002-09-24,9.947,10.06,9.715,9.715,2638129,0
2002-09-25,9.947,10.125,9.546,9.985,4798780,0
2002-09-26,10.107,10.554,10.014,10.339,4383761,0
2002-09-27,10.275,10.406,10.032,10.143,2259481,0
2002-09-30,9.985,10.079,9.759,9.947,3363338,0
2002-10-01,9.947,10.19,9.593,10.143,3866063,0
2002-10-02,10.107,10.416,9.966,10.004,3551590,0
2002-10-03,9.985,10.107,9.573,9.593,4194654,0
2002-10-04,9.657,9.685,9.0223,9.1333,4744015,0
2002-10-07,9.0314,9.1519,8.648,8.6573,4751713,0
2002-10-08,8.8067,9.0589,8.517,9.0127,4849265,0
2002-10-09,8.8441,8.8441,8.4889,8.5357,4041482,0
2002-10-10,8.5917,9.0409,8.4516,8.9936,3587103,0
2002-10-11,9.1706,9.603,9.1706,9.4695,3312851,0
2002-10-14,9.4235,9.526,9.3409,9.4146,1830346,0
2002-10-15,9.685,10.069,9.603,10.032,2468702,0
2002-10-16,9.937,10.042,9.742,9.789,3170374,0
2002-10-17,10.387,10.779,10.152,10.734,4725186,0
2002-10-18,10.725,10.725,10.357,10.601,3541752,0
2002-10-21,10.573,11.273,10.433,11.265,3392860,0
2002-10-22,11.265,11.499,10.686,10.911,6342465,0
2002-10-23,10.883,11.174,10.789,11.174,4704223,0
2002-10-24,11.201,11.303,10.715,10.77,2695888,0
2002-10-25,10.77,10.863,10.472,10.826,4318730,0
2002-10-28,10.966,10.966,10.304,10.396,3916119,0
2002-10-29,10.396,10.647,10.275,10.582,3095930,0
2002-10-30,10.582,10.706,10.313,10.481,2180758,0
2002-10-31,10.536,10.845,10.443,10.715,2103747,0
2002-11-01,10.715,10.948,10.629,10.893,1740924,0
2002-11-04,10.966,11.218,10.957,10.975,1965118,0
2002-11-05,11.012,11.021,10.761,10.853,1685734,0
2002-11-06,10.853,11.136,10.725,11.126,2603901,0
2002-11-07,10.853,10.853,10.265,10.347,4408149,0
2002-11-08,10.396,10.481,10.107,10.152,2318524,0
2002-11-11,10.107,10.357,10.014,10.152,2050262,0
2002-11-12,10.209,10.265,9.937,10.107,3339379,0
2002-11-13,10.051,10.265,9.976,10.014,2494801,0
2002-11-14,10.199,10.472,10.143,10.453,2333072,0
2002-11-15,10.396,10.582,10.377,10.554,1871847,0
2002-11-18,10.706,10.715,10.285,10.357,2167921,0
2002-11-19,10.357,10.424,10.069,10.143,3554588,0
2002-11-20,10.143,10.49,9.985,10.453,3305149,0
2002-11-21,10.5,10.789,10.481,10.725,4093252,0
2002-11-22,10.725,10.818,10.629,10.667,1938165,0
2002-11-25,10.686,10.966,10.647,10.863,1482503,0
2002-11-26,10.818,11.021,10.62,10.647,1946294,0
2002-11-27,10.706,11.136,10.686,11.126,1828637,0
2002-11-29,11.107,11.145,10.948,10.948,610972,0
2002-12-02,11.031,11.174,10.789,10.818,3043302,0
2002-12-03,10.77,10.77,10.236,10.275,3647858,0
2002-12-04,10.236,10.509,10.219,10.5,2898262,0
2002-12-05,10.546,10.554,10.323,10.377,1221514,0
2002-12-06,10.265,10.546,10.19,10.453,1229215,0
2002-12-09,10.5,10.573,10.323,10.323,1260451,0
2002-12-10,10.357,10.396,10.06,10.377,2612459,0
2002-12-11,10.339,10.5,10.162,10.5,1627973,0
2002-12-12,10.5,10.853,10.433,10.818,2343341,0
2002-12-13,10.734,10.761,10.509,10.573,2312963,0
2002-12-16,10.62,11.098,10.62,11.078,2100750,0
2002-12-17,11.088,11.246,11.04,11.078,3012928,0
2002-12-18,11.116,11.273,11.021,11.227,2764346,0
2002-12-19,11.184,11.647,11.184,11.547,4225457,0
2002-12-20,11.621,11.621,11.472,11.602,3054001,0
2002-12-23,11.602,11.602,11.443,11.482,967372,0
2002-12-24,11.508,11.508,11.359,11.396,568614,0
2002-12-26,11.396,11.575,11.378,11.443,868110,0
2002-12-27,11.434,11.434,11.237,11.237,2122996,0
2002-12-30,11.255,11.265,10.985,11.164,2006195,0
2002-12-31,11.174,11.255,10.994,11.184,1403782,0
2003-01-02,11.184,11.882,11.088,11.855,4094108,0
2003-01-03,11.753,11.872,11.647,11.704,3385585,0
2003-01-06,11.631,11.695,11.491,11.537,3080955,0
2003-01-07,11.547,11.744,11.508,11.676,1449130,0
2003-01-08,11.676,12.041,11.641,11.92,2801568,0
2003-01-09,11.92,12.134,11.92,12.124,2045127,0
2003-01-10,12.041,12.21,11.93,12.134,1811093,0
2003-01-13,12.144,12.285,12.06,12.06,2110590,0
2003-01-14,12.013,12.095,11.95,12.041,1255316,0
2003-01-15,12.051,12.115,11.94,11.996,982346,0
2003-01-16,12.06,12.35,12.041,12.285,2155514,0
2003-01-17,12.285,12.378,12.134,12.201,1612570,0
2003-01-21,12.303,12.341,12.023,12.06,1946294,0
2003-01-22,12.06,12.06,11.807,11.882,2536727,0
2003-01-23,11.94,12.144,11.724,12.144,2164070,0
2003-01-24,12.06,12.078,11.837,11.996,2200439,0
2003-01-27,11.94,12.041,11.537,11.621,2587643,0
2003-01-28,11.676,11.855,11.499,11.817,3525496,0
2003-01-29,11.734,12.087,11.647,12.06,2875157,0
2003-01-30,11.94,11.978,11.556,11.566,2627861,0
2003-01-31,11.508,11.753,11.482,11.666,3032607,0
2003-02-03,11.807,11.94,11.734,11.797,2313818,0
2003-02-04,11.789,11.797,11.647,11.686,1832488,0
2003-02-05,11.797,11.958,11.734,11.789,2095615,0
2003-02-06,11.772,11.837,11.396,11.443,2257342,0
2003-02-07,11.499,11.575,11.227,11.293,2882862,0
2003-02-10,11.416,11.724,11.368,11.724,3532335,0
2003-02-11,11.781,11.891,11.676,11.704,2458431,0
2003-02-12,11.666,11.762,11.508,11.556,1870565,0
2003-02-13,11.556,11.592,11.265,11.388,1862436,0
2003-02-14,11.443,11.724,11.434,11.695,1851740,0
2003-02-18,11.797,12.36,11.704,12.36,3767230,0
2003-02-19,12.25,12.414,12.163,12.23,2405807,0
2003-02-20,12.23,12.259,12.041,12.06,1903510,0
2003-02-21,12.144,12.276,12.013,12.25,1740069,0
2003-02-24,12.24,12.267,12.005,12.013,1528286,0
2003-02-25,11.986,12.341,11.92,12.321,2265042,0
2003-02-26,12.087,12.285,12.07,12.078,2834085,0
2003-02-27,12.191,12.191,11.807,11.94,4219467,0
2003-02-28,11.94,11.996,11.704,11.872,2966291,0
2003-03-03,11.92,12.124,11.827,11.837,1624980,0
2003-03-04,11.443,11.575,10.902,10.929,9409729,0
2003-03-05,10.902,10.938,10.629,10.734,5861559,0
2003-03-06,10.734,10.836,10.657,10.818,2700596,0
2003-03-07,10.647,11.088,10.647,10.966,2813121,0
2003-03-10,10.966,10.966,10.647,10.686,2079785,0
2003-03-11,10.706,10.893,10.62,10.629,1803822,0
2003-03-12,10.629,10.853,10.611,10.845,3119463,0
2003-03-13,10.975,11.265,10.826,11.209,3783917,0
2003-03-14,11.321,11.537,11.255,11.406,4457354,0
2003-03-17,11.368,11.734,11.237,11.695,2766486,0
2003-03-18,11.686,11.686,11.482,11.602,3277767,0
2003-03-19,11.676,11.827,11.641,11.734,3993135,0
2003-03-20,11.734,12.033,11.547,11.978,3872908,0
2003-03-21,12.087,12.424,12.033,12.35,3371893,0
2003-03-24,12.153,12.153,11.872,11.958,3169092,0
2003-03-25,11.846,12.153,11.753,12.087,3214445,0
2003-03-26,12.087,12.105,11.797,11.986,3209740,0
2003-03-27,11.996,12.033,11.724,11.891,2642836,0
2003-03-28,11.864,11.958,11.797,11.864,1476515,0
2003-03-31,11.724,11.92,11.575,11.724,1853023,0
2003-04-01,11.797,11.91,11.528,11.891,2624866,0
2003-04-02,12.115,12.501,12.115,12.369,3519504,0
2003-04-03,12.369,12.511,12.303,12.378,1671187,0
2003-04-04,12.378,12.378,12.153,12.21,2310823,0
2003-04-07,12.21,12.511,12.21,12.321,2481110,0
2003-04-08,12.321,12.471,12.22,12.414,3137004,0
2003-04-09,12.444,12.622,12.369,12.481,2435329,0
2003-04-10,12.527,12.677,12.394,12.612,2289859,0
2003-04-11,12.716,12.744,12.547,12.632,2283014,0
2003-04-14,12.65,12.892,12.584,12.873,1860295,0
2003-04-15,12.873,13.051,12.816,13.005,2964155,0
2003-04-16,13.042,13.117,12.95,12.95,3579404,0
2003-04-17,12.977,13.136,12.977,13.098,2233811,0
2003-04-21,13.192,13.202,12.977,13.033,2502072,0
2003-04-22,13.033,13.38,12.941,13.313,2576090,0
2003-04-23,13.332,13.555,13.274,13.509,2854194,0
2003-04-24,13.565,13.668,13.491,13.546,3509662,0
2003-04-25,13.444,13.491,13.108,13.145,3667968,0
2003-04-28,13.172,13.64,13.172,13.555,2939339,0
2003-04-29,13.696,13.791,13.528,13.613,3105345,0
2003-04-30,13.555,13.686,13.434,13.555,3117322,0
2003-05-01,13.555,13.565,13.238,13.38,1913778,0
2003-05-02,13.38,13.649,13.322,13.584,1815372,0
2003-05-05,13.613,13.64,13.434,13.453,2018173,0
2003-05-06,13.453,13.519,13.398,13.499,3353070,0
2003-05-07,13.463,13.835,13.425,13.753,3960189,0
2003-05-08,13.763,13.987,13.584,13.649,4198929,0
2003-05-09,13.791,13.928,13.649,13.845,3386868,0
2003-05-12,13.845,14.276,13.791,14.202,3627323,0
2003-05-13,14.192,14.323,14.062,14.266,2511485,0
2003-05-14,14.294,14.323,14.006,14.135,3256375,0
2003-05-15,14.202,14.256,14.052,14.248,2146957,0
2003-05-16,14.248,14.248,13.735,14.089,2675355,0
2003-05-19,13.753,13.938,13.753,13.801,2564966,0
2003-05-20,13.81,14.025,13.782,13.882,1927469,0
2003-05-21,13.855,14.089,13.763,14.071,3395427,0
2003-05-22,14.119,14.733,14.089,14.723,5102553,0
2003-05-23,14.723,15.126,14.678,14.893,4205347,0
2003-05-27,14.847,15.173,14.762,15.071,4324720,0
2003-05-28,15.146,15.483,15.107,15.359,4200641,0
2003-05-29,15.605,15.839,15.173,15.251,6313370,0
2003-05-30,15.071,15.444,15.052,15.333,5459807,0
2003-06-02,15.483,15.642,15.268,15.333,4470188,0
2003-06-03,15.426,15.426,15.154,15.294,4298191,0
2003-06-04,15.368,15.752,15.368,15.723,3132726,0
2003-06-05,15.651,16.063,15.529,16.053,3023195,0
2003-06-06,16.128,16.191,15.406,15.463,4554903,0
2003-06-09,15.406,15.406,14.986,15.091,3911415,0
2003-06-10,15.192,15.585,15.183,15.51,3162674,0
2003-06-11,15.66,16.49,15.623,16.445,6600459,0
2003-06-12,16.461,16.616,15.93,16.146,3998695,0
2003-06-13,16.146,16.363,16.015,16.137,2423777,0
2003-06-16,16.296,16.715,16.21,16.688,3150696,0
2003-06-17,16.715,16.829,16.445,16.625,3424093,0
2003-06-18,16.625,16.625,16.044,16.181,2857190,0
2003-06-19,16.181,16.363,15.849,16.072,3460890,0
2003-06-20,15.957,16.072,15.277,15.313,4127478,0
2003-06-23,15.164,15.164,15.071,15.164,4793216,0
2003-06-24,15.192,15.51,14.958,15.277,4585280,0
2003-06-25,15.277,15.378,14.939,14.939,3509662,0
2003-06-26,14.939,15.192,14.772,15.071,4605388,0
2003-06-27,15.091,15.192,14.733,14.762,3187063,0
2003-06-30,14.723,14.866,14.407,14.407,4312739,0
2003-07-01,14.407,14.847,14.172,14.847,5690847,0
2003-07-02,14.958,15.024,14.669,15.005,4640044,0
2003-07-03,14.93,15.005,14.829,14.829,1448703,0
2003-07-07,14.829,15.091,14.678,15.071,3295309,0
2003-07-08,15.005,15.192,14.949,15.183,2922222,0
2003-07-09,15.173,15.173,14.92,14.958,2515763,0
2003-07-10,14.901,14.901,14.482,14.547,3221720,0
2003-07-11,14.602,14.659,14.351,14.444,3365905,0
2003-07-14,14.577,14.829,14.454,14.649,3344511,0
2003-07-15,14.772,15.061,14.145,14.182,6586337,0
2003-07-16,14.163,14.454,13.909,14.221,5113247,0
2003-07-17,14.163,14.256,13.901,13.928,2914522,0
2003-07-18,13.996,14.006,13.649,13.948,3033038,0
2003-07-21,13.928,14.099,13.603,13.621,2527315,0
2003-07-22,13.791,14.052,13.546,14.052,4184384,0
2003-07-23,14.052,14.256,13.958,14.025,3001375,0
2003-07-24,14.266,14.762,14.238,14.294,6769459,0
2003-07-25,14.602,14.632,14.163,14.567,4685399,0
2003-07-28,14.632,14.696,14.444,14.567,3819855,0
2003-07-29,14.567,14.762,14.435,14.501,4392747,0
2003-07-30,14.519,14.762,14.454,14.687,2975704,0
2003-07-31,14.687,14.753,14.284,14.284,5232616,0
2003-08-01,14.314,14.416,13.978,14.127,4538216,0
2003-08-04,14.119,14.416,13.996,14.341,3043732,0
2003-08-05,14.323,14.491,14.135,14.154,3446768,0
2003-08-06,14.202,15.005,14.172,14.92,7862193,0
2003-08-07,14.92,14.968,14.593,14.839,4275085,0
2003-08-08,14.93,15.323,14.93,15.313,4877501,0
2003-08-11,15.313,15.341,14.762,15.081,4326856,0
2003-08-12,15.173,15.333,14.829,15.313,4304609,0
2003-08-13,15.211,15.221,14.762,14.8,3818573,0
2003-08-14,14.819,15.034,14.723,15.015,3376600,0
2003-08-15,14.977,15.164,14.93,15.081,991759,0
2003-08-18,15.081,15.221,14.986,15.183,1993358,0
2003-08-19,15.416,15.859,15.294,15.829,4625498,0
2003-08-20,15.752,15.849,15.575,15.669,2308257,0
2003-08-21,15.752,15.829,15.566,15.819,2497794,0
2003-08-22,15.894,15.894,15.491,15.529,1889818,0
2003-08-25,15.623,15.723,15.473,15.595,2234664,0
2003-08-26,15.595,15.669,15.136,15.529,2985972,0
2003-08-27,15.491,15.51,15.286,15.359,1871847,0
2003-08-28,15.416,15.614,15.313,15.595,1578343,0
2003-08-29,15.473,15.651,15.398,15.558,2094333,0
2003-09-02,15.558,15.651,15.378,15.585,2441317,0
2003-09-03,15.66,16.109,15.491,16.08,3842959,0
2003-09-04,16.08,16.305,15.868,16.278,3534480,0
2003-09-05,16.21,16.268,15.743,15.829,2258625,0
2003-09-08,15.874,16.044,15.799,16.005,1924049,0
2003-09-09,15.894,15.894,15.463,15.632,3393716,0
2003-09-10,15.426,15.426,14.886,14.901,4396596,0
2003-09-11,14.977,15.251,14.958,15.154,2808843,0
2003-09-12,15.126,15.426,15.042,15.398,2074225,0
2003-09-15,15.359,15.781,15.359,15.723,3004795,0
2003-09-16,15.781,16.072,15.743,16.044,3017633,0
2003-09-17,16.044,16.239,15.558,16.09,4754710,0
2003-09-18,16.1,16.21,15.939,16.146,2105882,0
2003-09-19,16.146,16.146,15.987,16.025,2969714,0
2003-09-22,16.025,16.025,15.66,15.696,2730974,0
2003-09-23,15.66,15.772,15.605,15.723,2377140,0
2003-09-24,16.044,16.063,15.66,15.713,2810555,0
2003-09-25,15.705,15.987,15.614,15.678,2431048,0
2003-09-26,15.678,15.79,15.426,15.51,2141394,0
2003-09-29,15.51,15.79,15.491,15.743,1583051,0
2003-09-30,15.687,16.128,15.558,15.894,3183641,0
2003-10-01,15.894,16.586,15.762,16.566,6568796,0
2003-10-02,16.417,16.752,16.399,16.733,3806592,0
2003-10-03,16.733,16.876,16.314,16.697,4500564,0
2003-10-06,16.752,17.298,16.659,17.211,2668509,0
2003-10-07,17.211,17.259,16.928,17.221,2219262,0
2003-10-08,17.249,17.511,17.154,17.474,2664229,0
2003-10-09,17.474,17.585,17.191,17.381,2947039,0
2003-10-10,17.381,17.474,17.23,17.436,2463992,0
2003-10-13,17.492,17.939,17.492,17.93,2117860,0
2003-10-14,17.829,18.081,17.752,18.015,2040422,0
2003-10-15,18.005,18.015,17.427,17.595,3445484,0
2003-10-16,17.605,17.868,17.595,17.734,3639303,0
2003-10-17,17.821,17.877,17.585,17.624,2439608,0
2003-10-20,17.624,18.005,17.595,18.005,2271892,0
2003-10-21,17.976,18.316,17.812,18.248,3240545,0
2003-10-22,18.248,18.371,17.734,18.229,3078818,0
2003-10-23,18.4,19.988,18.4,19.828,10363835,0
2003-10-24,19.698,19.866,19.278,19.512,5047786,0
2003-10-27,19.69,20.203,19.69,19.934,3460458,0
2003-10-28,19.988,20.465,19.906,20.465,3065980,0
2003-10-29,20.465,20.681,20.239,20.681,3404840,0
2003-10-30,20.372,20.739,20.194,20.278,3992707,0
2003-10-31,20.297,20.389,20.072,20.222,2192736,0
2003-11-03,20.353,20.757,20.336,20.681,2810120,0
2003-11-04,20.71,21.016,20.603,20.857,2973345,0
2003-11-05,20.857,21.596,20.799,21.505,4474036,0
2003-11-06,21.728,21.728,21.073,21.436,2634707,0
2003-11-07,21.111,21.147,20.407,20.576,5400766,0
2003-11-10,20.594,20.757,20.148,20.148,4041910,0
2003-11-11,20.148,20.485,20.111,20.288,3548598,0
2003-11-12,20.353,20.857,20.306,20.799,2568392,0
2003-11-13,20.799,21.093,20.353,21.026,2025874,0
2003-11-14,21.016,21.073,20.632,20.71,1769592,0
2003-11-17,20.652,20.652,20.184,20.504,2363448,0
2003-11-18,20.613,21.054,20.613,20.7,2804565,0
2003-11-19,20.97,21.093,20.566,20.799,2339062,0
2003-11-20,20.857,20.933,20.576,20.895,2558121,0
2003-11-21,20.895,21.381,20.867,21.222,3939653,0
2003-11-24,21.962,22.316,21.868,22.278,5771284,0
2003-11-25,22.278,22.418,21.886,22.333,3034320,0
2003-11-26,22.371,22.381,21.896,22.224,2004911,0
2003-11-28,22.224,22.457,22.195,22.333,512564,0
2003-12-01,22.333,22.896,22.333,22.896,2973992,0
2003-12-02,22.896,22.896,22.596,22.69,2141822,0
2003-12-03,22.69,23.101,22.205,22.244,2637275,0
2003-12-04,22.261,22.467,21.718,21.877,3324831,0
2003-12-05,21.877,22.166,21.859,21.942,2173486,0
2003-12-08,21.99,22.166,21.689,22.148,2662089,0
2003-12-09,22.148,22.148,21.103,21.121,4385475,0
2003-12-10,21.121,21.121,19.643,19.847,8780786,0
2003-12-11,19.886,20.566,19.886,20.399,6795559,0
2003-12-12,20.623,20.671,20.372,20.541,2348047,0
2003-12-15,20.809,20.809,20.082,20.148,3274773,0
2003-12-16,20.504,20.729,19.943,20.623,5705396,0
2003-12-17,20.748,21.326,20.541,21.157,4140313,0
2003-12-18,21.326,21.606,21.083,21.269,4559610,0
2003-12-19,21.372,21.466,21.131,21.391,2878154,0
2003-12-22,21.391,21.718,21.391,21.718,2564110,0
2003-12-23,21.718,22.119,21.623,22.101,3709896,0
2003-12-24,22.101,22.224,21.783,22.101,1648938,0
2003-12-26,22.101,22.477,22.101,22.343,1468385,0
2003-12-29,22.418,22.569,22.244,22.381,2117434,0
2003-12-30,22.381,22.381,21.868,21.998,3076676,0
2003-12-31,21.998,22.082,21.55,21.886,2067806,0
2004-01-02,21.886,22.007,20.942,21.259,4703795,0
2004-01-05,21.147,21.436,20.326,20.782,4925207,0
2004-01-06,20.799,21.568,20.799,21.372,3363552,0
2004-01-07,21.035,21.035,20.576,20.905,3303866,0
2004-01-08,20.101,20.336,18.698,20.053,7798655,0
2004-01-09,20.457,21.67,20.417,20.989,5999756,0
2004-01-12,21.054,21.222,20.457,20.757,3400132,0
2004-01-13,20.757,20.818,19.586,20.121,7242022,0
2004-01-14,20.457,20.71,20.101,20.566,3136147,0
2004-01-15,20.681,20.809,20.194,20.566,2592776,0
2004-01-16,21.147,21.174,20.531,20.71,2125565,0
2004-01-20,20.757,20.818,20.015,20.475,3136792,0
2004-01-21,20.989,21.391,20.952,21.316,5082871,0
2004-01-22,21.363,21.541,20.848,21.335,3591596,0
2004-01-23,21.391,21.614,20.989,21.269,3732787,0
2004-01-26,21.269,21.288,20.809,21.251,2667224,0
2004-01-27,21.269,21.446,20.886,21.111,4773105,0
2004-01-28,21.251,21.251,20.184,20.437,4367932,0
2004-01-29,20.399,20.437,19.165,20.025,7495094,0
2004-01-30,20.006,20.372,19.828,20.165,2914309,0
2004-02-02,20.165,20.671,20.015,20.362,3268994,0
2004-02-03,20.38,20.848,20.259,20.681,2272321,0
2004-02-04,20.661,20.757,20.101,20.184,2512341,0
2004-02-05,20.184,20.504,19.746,20.249,2350400,0
2004-02-06,20.316,21.093,20.316,21.016,3291244,0
2004-02-09,21.026,21.121,20.799,20.997,2681342,0
2004-02-10,21.016,21.054,20.782,20.923,2083207,0
2004-02-11,20.923,21.896,20.739,21.756,4844558,0
2004-02-12,21.803,22.185,21.614,21.98,2941476,0
2004-02-13,21.98,22.205,21.485,21.505,2489452,0
2004-02-17,21.738,22.251,21.738,22.128,2021169,0
2004-02-18,21.877,22.016,21.577,21.803,2179474,0
2004-02-19,22.205,22.205,21.689,21.868,1550106,0
2004-02-20,21.972,21.972,21.391,21.436,1948864,0
2004-02-23,21.587,21.718,21.316,21.408,1727238,0
2004-02-24,21.408,21.859,21.399,21.718,2087700,0
2004-02-25,21.738,22.073,21.194,21.99,2768200,0
2004-02-26,21.998,23.482,21.82,23.473,8310150,0
2004-02-27,23.726,24.796,23.59,24.662,7240737,0
2004-03-01,24.727,25.992,24.727,25.795,6520667,0
2004-03-02,25.795,25.962,25.046,25.26,4649886,0
2004-03-03,25.29,25.327,24.796,25.103,2400459,0
2004-03-04,25.195,25.942,25.026,25.689,2961586,0
2004-03-05,26.112,27.113,26.037,26.98,5492109,0
2004-03-08,26.98,27.176,26.251,26.514,3413609,0
2004-03-09,26.514,26.71,26.186,26.338,2073579,0
2004-03-10,26.69,26.926,25.804,25.813,3202250,0
2004-03-11,25.385,26.037,25.309,25.475,2761990,0
2004-03-12,25.915,26.3,25.494,26.291,2316815,0
2004-03-15,26.291,26.757,25.952,25.952,2574166,0
2004-03-16,26.291,26.319,25.599,25.992,3301084,0
2004-03-17,25.992,26.177,25.395,25.689,3069189,0
2004-03-18,25.599,25.907,25.533,25.728,2437683,0
2004-03-19,25.728,25.84,25.543,25.608,1647655,0
2004-03-22,25.456,25.456,25.075,25.327,1811520,0
2004-03-23,25.617,25.822,25.103,25.24,2236590,0
2004-03-24,25.336,25.822,25.009,25.151,2505282,0
2004-03-25,25.309,25.757,25.113,25.523,1898374,0
2004-03-26,25.523,25.718,25.375,25.436,1566362,0
2004-03-29,25.494,25.654,25.214,25.375,1914206,0
2004-03-30,25.375,26.177,25.221,26.047,2941690,0
2004-03-31,26.112,26.504,25.757,25.992,2996454,0
2004-04-01,26.037,26.346,25.804,25.942,2196160,0
2004-04-02,25.608,25.608,24.542,24.708,5545591,0
2004-04-05,24.737,24.776,23.609,24.064,4880497,0
2004-04-06,24.12,24.644,24.091,24.493,3538115,0
2004-04-07,24.542,24.589,24.073,24.101,1560586,0
2004-04-08,24.213,24.289,23.522,23.654,1630327,0
2004-04-12,23.609,23.708,23.094,23.222,2860613,0
2004-04-13,23.222,23.222,22.653,22.728,4194654,0
2004-04-14,22.215,22.971,21.99,22.653,4095604,0
2004-04-15,23.139,23.139,22.457,22.672,3534480,0
2004-04-16,22.905,22.998,22.624,22.69,2844352,0
2004-04-19,22.709,22.736,22.166,22.418,2463780,0
2004-04-20,22.418,22.503,21.756,21.756,3317344,0
2004-04-21,21.774,22.325,21.587,22.119,4521315,0
2004-04-22,22.55,23.203,22.55,23.11,4260327,0
2004-04-23,22.55,22.792,22.39,22.587,2337350,0
2004-04-26,22.653,23.139,22.587,22.924,3338309,0
2004-04-27,24.523,24.523,24.01,24.355,6204267,0
2004-04-28,24.365,24.689,23.288,23.327,4210268,0
2004-04-29,23.56,23.832,22.496,22.952,4047257,0
2004-04-30,23.184,23.355,22.905,22.989,2692895,0
2004-05-03,23.203,23.512,22.784,23.175,2770549,0
2004-05-04,23.374,23.465,22.672,22.933,3282043,0
2004-05-05,23.008,23.184,22.802,23.045,2088341,0
2004-05-06,22.802,23.075,22.418,22.615,1784565,0
2004-05-07,22.205,22.371,21.633,21.896,4124483,0
2004-05-10,21.288,21.82,20.923,21.316,3779850,0
2004-05-11,21.316,21.643,21.054,21.587,3138716,0
2004-05-12,21.596,21.998,21.035,21.877,2824030,0
2004-05-13,21.522,22.353,21.326,22.016,3495972,0
2004-05-14,22.306,22.719,22.025,22.55,2808627,0
2004-05-17,22.55,22.784,22.185,22.288,2477258,0
2004-05-18,22.371,22.55,21.952,22.53,2660165,0
2004-05-19,22.53,22.53,21.623,21.623,3367188,0
2004-05-20,21.783,21.952,21.363,21.886,2292211,0
2004-05-21,21.972,22.427,21.877,22.325,2010688,0
2004-05-24,22.503,23.261,22.503,23.261,3123741,0
2004-05-25,23.184,24.523,22.98,24.465,5339154,0
2004-05-26,24.474,24.87,23.823,24.111,4349961,0
2004-05-27,24.167,24.627,24.073,24.513,2136688,0
2004-05-28,24.513,25.026,24.375,24.662,4527949,0
2004-06-01,24.662,25.009,24.223,24.599,2268252,0
2004-06-02,24.599,24.888,23.943,24.375,2268679,0
2004-06-03,24.737,24.737,24.073,24.177,1380033,0
2004-06-04,24.307,24.375,23.69,24.139,1911637,0
2004-06-07,24.355,25.599,24.056,25.562,3088655,0
2004-06-08,24.662,25.214,24.289,25.195,4913440,0
2004-06-09,24.727,24.932,24.261,24.447,3727867,0
2004-06-10,24.456,24.636,24.345,24.393,1876340,0
2004-06-14,24.402,24.483,23.56,23.671,2512982,0
2004-06-15,24.073,24.307,23.756,23.841,2690543,0
2004-06-16,23.832,24.325,23.56,23.699,2980838,0
2004-06-17,24.01,24.064,23.671,23.894,3179574,0
2004-06-18,23.894,24.233,23.766,23.971,1596525,0
2004-06-21,24.01,24.243,23.644,23.671,1571284,0
2004-06-22,23.671,24.082,23.522,24.01,2037854,0
2004-06-23,24.243,24.888,24.158,24.888,2192522,0
2004-06-24,25.009,26.412,25.009,25.093,5378943,0
2004-06-25,25.132,25.27,24.589,24.727,2865746,0
2004-06-28,24.727,24.999,23.776,23.832,3902429,0
2004-06-29,23.832,23.832,23.392,23.502,3579186,0
2004-06-30,23.841,24.355,23.654,24.325,2708295,0
2004-07-01,24.325,24.493,24.091,24.187,1906506,0
2004-07-02,24.289,25.167,24.289,24.708,1971539,0
2004-07-06,24.542,24.662,23.875,24.038,2408586,0
2004-07-07,24.325,24.608,23.904,24.261,2172628,0
2004-07-08,24.205,24.205,22.841,22.858,3377671,0
2004-07-09,23.355,23.56,23.055,23.4,2320664,0
2004-07-12,23.374,23.644,23.184,23.522,2329222,0
2004-07-13,23.522,24.289,23.482,24.158,1981379,0
2004-07-14,23.885,24.439,23.708,24.101,2691396,0
2004-07-15,24.261,24.523,24.111,24.335,2042774,0
2004-07-16,24.542,25.055,24.523,24.727,2229532,0
2004-07-19,24.756,24.832,24.167,24.325,2373076,0
2004-07-20,24.073,24.307,23.327,24.029,4791929,0
2004-07-21,24.029,24.456,23.626,23.69,1735364,0
2004-07-22,23.776,24.279,23.708,23.823,2778252,0
2004-07-23,23.851,24.029,23.437,23.671,1516520,0
2004-07-26,23.56,23.785,22.905,23.512,3327613,0
2004-07-27,24.42,25.009,23.776,24.951,6501410,0
2004-07-28,24.951,25.075,24.551,24.822,3254449,0
2004-07-29,25.103,25.708,24.708,25.57,3141925,0
2004-07-30,25.728,25.86,25.436,25.543,2056040,0
2004-08-02,25.646,26.392,25.412,26.365,3273700,0
2004-08-03,26.271,26.329,25.84,25.88,2582297,0
2004-08-04,25.88,26.346,25.626,26.14,1969611,0
2004-08-05,26.475,26.813,26.008,26.065,3380450,0
2004-08-06,26.757,27,26.375,26.475,3452759,0
2004-08-09,26.456,26.962,25.942,25.992,3033893,0
2004-08-10,26.084,26.533,25.982,26.271,2859116,0
2004-08-11,26.223,26.223,25.87,26.084,2196160,0
2004-08-12,25.992,26.056,25.58,25.85,2316598,0
2004-08-13,25.923,26.446,25.923,26.446,1890887,0
2004-08-16,26.31,27.533,26.31,27.533,4155290,0
2004-08-17,27.813,28.748,27.533,27.626,6074199,0
2004-08-18,27.626,27.96,27.43,27.823,1669689,0
2004-08-19,27.683,27.775,27.195,27.319,1870777,0
2004-08-20,27.3,27.579,27.224,27.468,3495117,0
2004-08-23,27.477,29.15,27.477,28.533,6289626,0
2004-08-24,28.758,28.935,27.748,27.934,3642296,0
2004-08-25,27.952,28.141,27.095,27.665,5006714,0
2004-08-26,27.665,27.899,27.533,27.765,1770233,0
2004-08-27,27.861,27.861,27.496,27.721,1098508,0
2004-08-30,27.731,27.748,27.132,27.205,1266439,0
2004-08-31,27.205,27.646,27.205,27.559,1818367,0
2004-09-01,27.607,28.048,27.515,28.048,1919340,0
2004-09-02,28.048,28.159,27.692,27.952,1175733,0
2004-09-03,27.925,28.272,27.765,27.98,1861152,0
2004-09-07,28.281,29.376,28.214,29.336,4396168,0
2004-09-08,29.235,29.376,28.645,28.682,2113370,0
2004-09-09,28.748,28.981,28.533,28.917,1823502,0
2004-09-10,28.972,28.981,28.533,28.88,1178945,0
2004-09-13,28.935,29.16,28.768,28.862,2002557,0
2004-09-14,28.935,28.935,28.682,28.796,1868854,0
2004-09-15,28.796,28.852,28.533,28.645,1400143,0
2004-09-16,28.748,29.179,28.748,29.048,1672256,0
2004-09-17,29.45,29.45,29.113,29.316,2588713,0
2004-09-20,29.28,29.28,28.748,28.889,2197231,0
2004-09-21,28.964,29.777,28.842,29.777,5146191,0
2004-09-22,29.767,29.945,29.264,29.618,3381095,0
2004-09-23,29.638,29.638,28.935,29.074,2558337,0
2004-09-24,29.074,29.113,28.609,28.981,1750769,0
2004-09-27,28.991,29.486,28.618,29.141,2995811,0
2004-09-28,29.141,29.179,28.42,28.477,2769908,0
2004-09-29,28.562,28.981,28.272,28.29,3780277,0
2004-09-30,28.3,28.758,28.149,28.682,2679203,0
2004-10-01,28.935,28.964,28.618,28.814,2327081,0
2004-10-04,28.981,29.15,26.251,26.329,11925919,0
2004-10-05,24.589,24.756,23.951,24.523,24257445,0
2004-10-06,24.608,25.299,24.493,24.999,6956860,0
2004-10-07,24.913,24.913,23.56,23.626,7108106,0
2004-10-08,23.795,23.981,23.139,23.69,7896632,0
2004-10-11,23.626,23.904,23.288,23.522,3609994,0
2004-10-12,23.355,23.69,23.203,23.522,5040941,0
2004-10-13,23.437,23.456,22.896,22.989,6281923,0
2004-10-14,22.989,23.12,22.7,22.868,3461958,0
2004-10-15,22.905,23.008,22.709,22.802,2136259,0
2004-10-18,22.437,22.998,22.205,22.989,4856966,0
2004-10-19,22.905,23.242,22.55,22.615,2755574,0
2004-10-20,22.487,22.672,22.381,22.503,2522397,0
2004-10-21,22.672,23.055,22.418,22.624,3131013,0
2004-10-22,22.672,22.672,22.185,22.185,2807986,0
2004-10-25,23.037,24.196,22.802,24.073,8217732,0
2004-10-26,24.756,25.776,24.551,25.484,8390374,0
2004-10-27,25.484,25.88,25.009,25.757,5173577,0
2004-10-28,25.757,26.028,25.617,25.708,2501218,0
2004-10-29,25.708,25.85,25.151,25.654,2729690,0
2004-11-01,25.708,26.112,25.475,25.992,2628932,0
2004-11-02,25.992,26.581,25.84,26.261,2803281,0
2004-11-03,26.261,26.599,25.992,26.375,2830019,0
2004-11-04,25.942,26.075,25.475,26.065,4125767,0
2004-11-05,26.177,26.456,25.494,25.757,4681119,0
2004-11-08,25.776,26.196,25.553,26.16,1919127,0
2004-11-09,25.942,26.926,25.942,26.428,3455110,0
2004-11-10,26.428,26.69,26.242,26.504,2152308,0
2004-11-11,26.581,26.599,26.196,26.291,2773116,0
2004-11-12,26.355,27.205,26.319,27.132,2681557,0
2004-11-15,27.16,27.861,27,27.646,2898262,0
2004-11-16,27.646,27.646,26.738,26.926,2624437,0
2004-11-17,27.215,27.533,26.86,26.99,2516191,0
2004-11-18,27.16,27.261,26.898,27.113,1905649,0
2004-11-19,27.113,27.113,26.065,26.346,3721235,0
2004-11-22,26.346,26.663,26.177,26.599,1996994,0
2004-11-23,26.599,26.776,26.232,26.776,1755902,0
2004-11-24,26.776,27.01,26.627,26.926,1627118,0
2004-11-26,26.86,27.076,26.608,26.926,845648,0
2004-11-29,26.86,26.86,25.747,25.923,2663586,0
2004-11-30,25.728,26.177,25.728,25.831,2494801,0
2004-12-01,25.972,26.346,25.962,26.346,2036570,0
2004-12-02,26.346,26.346,25.617,25.646,2741671,0
2004-12-03,25.646,26.365,25.646,26.112,3492122,0
2004-12-06,26.112,26.346,25.942,26.14,2185464,0
2004-12-07,26.177,26.196,25.942,25.942,2278094,0
2004-12-08,26.112,26.16,25.822,25.898,2738247,0
2004-12-09,26.291,26.813,26.223,26.813,3317556,0
2004-12-10,27.579,28.328,26.627,27.879,6652442,0
2004-12-13,27.674,28.366,27.626,28.168,3194766,0
2004-12-14,27.813,28.131,27.765,28.038,2341628,0
2004-12-15,28.328,30.386,28.328,30.376,9250140,0
2004-12-16,29.823,30.29,29.608,30.29,5888088,0
2004-12-17,30.272,30.3,29.47,29.767,3620904,0
2004-12-20,29.917,30.058,29.478,29.608,1891102,0
2004-12-21,29.628,29.71,29.298,29.599,1837620,0
2004-12-22,29.777,30.225,29.657,29.693,2237660,0
2004-12-23,29.814,29.814,29.03,29.393,2538652,0
2004-12-27,29.393,29.552,28.449,28.628,2715786,0
2004-12-28,28.768,29.674,28.768,29.561,1830346,0
2004-12-29,29.421,29.899,29.132,29.298,1501542,0
2004-12-30,29.307,29.748,29.15,29.665,885866,0
2004-12-31,29.59,30.058,29.58,29.823,1255104,0
2005-01-03,29.823,29.917,29.307,29.552,3178290,0
2005-01-04,29.552,29.552,28.123,28.439,5550941,0
2005-01-05,28.439,28.935,28.057,28.204,5403759,0
2005-01-06,28.281,28.964,28.263,28.897,2754505,0
2005-01-07,28.981,29.385,28.42,28.7,2989823,0
2005-01-10,29.03,30.001,29.001,29.72,3657484,0
2005-01-11,29.638,29.935,29.298,29.47,2643904,0
2005-01-12,29.039,29.307,28.609,29.307,4116356,0
2005-01-13,29.45,30.572,29.385,29.935,3685723,0
2005-01-14,30.029,30.908,29.648,30.843,3470084,0
2005-01-18,30.729,31.132,30.478,30.861,2819968,0
2005-01-19,31.271,31.553,30.767,31.094,3834188,0
2005-01-20,30.984,31.209,30.094,30.187,4017734,0
2005-01-21,30.43,30.543,30.049,30.104,2686052,0
2005-01-24,30.132,30.458,29.638,29.701,2718137,0
2005-01-25,29.45,30.068,29.45,29.954,2537157,0
2005-01-26,29.823,30.637,29.71,30.637,2319593,0
2005-01-27,30.572,30.879,29.917,30.104,2756427,0
2005-01-28,30.225,30.667,30.076,30.376,2793652,0
2005-01-31,30.543,30.889,29.786,30.889,4408791,0
2005-02-01,31.162,31.711,31.01,31.684,4401732,0
2005-02-02,31.787,32.096,31.386,31.899,3829265,0
2005-02-03,31.563,32.143,30.843,31.01,6575856,0
2005-02-04,31.243,33.116,31.209,33.058,6409850,0
2005-02-07,33.001,33.282,32.329,32.73,4753638,0
2005-02-08,33.049,33.639,32.795,33.582,3397350,0
2005-02-09,33.592,33.739,33.049,33.049,3040952,0
2005-02-10,33.049,33.282,32.506,33.264,2846496,0
2005-02-11,31.553,32.739,31.318,32.676,7136984,0
2005-02-14,32.676,32.901,31.946,32.077,3902429,0
2005-02-15,31.965,32.106,31.366,32.02,4723903,0
2005-02-16,32.486,32.786,31.835,32.748,4230161,0
2005-02-17,32.676,33.274,32.676,32.854,3083523,0
2005-02-18,32.534,32.639,31.806,32.506,3048438,0
2005-02-22,32.486,32.496,31.243,31.243,3718239,0
2005-02-23,31.711,31.973,30.852,31.524,4070148,0
2005-02-24,31.739,34.443,31.647,34.338,8508459,0
2005-02-25,34.678,36.91,34.453,36.753,11533796,0
2005-02-28,36.743,36.743,35.768,36.471,6867864,0
2005-03-01,36.471,36.881,35.911,36.311,4458209,0
2005-03-02,35.939,36.246,35.768,35.995,3610849,0
2005-03-03,36.367,36.527,35.619,35.619,4116142,0
2005-03-04,36.182,37.247,36.039,37.227,5928731,0
2005-03-07,37.237,37.349,36.743,36.949,3454042,0
2005-03-08,36.93,36.939,36.106,36.452,4362797,0
2005-03-09,36.229,36.229,35.17,35.273,6082116,0
2005-03-10,35.273,35.639,33.806,34.348,8768380,0
2005-03-11,34.338,34.741,33.768,34.481,3484847,0
2005-03-14,34.481,34.571,33.748,34.189,2657810,0
2005-03-15,34.571,35.273,33.911,34.068,4959649,0
2005-03-16,34.263,34.805,33.778,34.405,4455855,0
2005-03-17,34.453,34.481,33.573,33.778,3600368,0
2005-03-18,33.863,34.453,33.657,33.703,4166199,0
2005-03-21,33.601,34.472,33.235,33.834,3716102,0
2005-03-22,34.207,34.921,33.902,33.985,4570088,0
2005-03-23,33.945,33.945,33.302,33.414,3378954,0
2005-03-24,33.563,34.253,33.282,33.684,3391150,0
2005-03-28,33.748,34.115,33.302,33.985,5072175,0
2005-03-29,33.883,34.571,33.703,33.768,4660366,0
2005-03-30,33.676,34.358,33.274,33.936,3849378,0
2005-03-31,34.049,34.659,34.049,34.414,3991638,0
2005-04-01,34.945,35.481,34.505,34.706,3812582,0
2005-04-04,34.706,35.107,34.162,34.844,2597056,0
2005-04-05,34.902,35.293,34.62,34.678,2606039,0
2005-04-06,34.713,34.713,33.902,34.02,4050252,0
2005-04-07,34.087,34.63,33.985,34.282,3254234,0
2005-04-08,34.543,34.543,33.975,34.097,3538543,0
2005-04-11,34.106,34.534,33.843,34.497,2930351,0
2005-04-12,34.358,35.676,34.263,35.61,5198390,0
2005-04-13,35.61,35.704,34.706,34.825,3460032,0
2005-04-14,34.776,34.883,32.964,32.972,4991309,0
2005-04-15,33.096,33.302,31.729,31.739,5105334,0
2005-04-18,32.207,32.766,31.879,32.72,3674172,0
2005-04-19,32.443,33.377,32.233,32.91,3491692,0
2005-04-20,32.443,32.815,31.628,31.628,4315308,0
2005-04-21,31.899,32.883,31.862,32.873,4288565,0
2005-04-22,32.873,33.049,32.106,32.262,3650639,0
2005-04-25,32.329,33.563,32.262,33.302,3814719,0
2005-04-26,33.264,34.31,33.116,33.573,4664647,0
2005-04-27,33.582,33.647,33.04,33.274,3918260,0
2005-04-28,33.936,34.217,32.163,32.301,8883046,0
2005-04-29,32.704,33.45,32.395,33.404,5306634,0
2005-05-02,33.816,33.975,33.077,33.611,3139141,0
2005-05-03,33.73,33.911,33.367,33.601,4175396,0
2005-05-04,33.601,33.911,33.217,33.911,3927673,0
2005-05-05,34.011,34.453,33.722,33.992,3774075,0
2005-05-06,33.965,34.405,33.414,34.272,3544318,0
2005-05-09,34.217,34.481,34.058,34.453,1805745,0
2005-05-10,34.377,34.481,33.768,33.975,2208139,0
2005-05-11,33.975,34.571,33.639,34.338,2570744,0
2005-05-12,34.453,34.453,33.068,33.077,3596089,0
2005-05-13,33.077,33.096,32,32.272,4780594,0
2005-05-16,32.348,33.274,32.272,33.244,3253377,0
2005-05-17,33.143,33.47,32.739,33.396,2686690,0
2005-05-18,33.676,34.902,33.629,34.776,5462587,0
2005-05-19,34.776,35.17,34.543,34.795,4032498,0
2005-05-20,34.795,34.795,34.077,34.377,3139786,0
2005-05-23,34.59,35.097,34.543,34.678,3376600,0
2005-05-24,34.722,34.776,34.237,34.581,3137433,0
2005-05-25,34.543,34.61,34.011,34.217,2406021,0
2005-05-26,34.776,35.806,34.776,35.676,3412112,0
2005-05-27,35.76,35.777,35.414,35.535,2046412,0
2005-05-31,35.853,35.947,35.433,35.742,2063953,0
2005-06-01,35.442,37.069,35.312,36.677,4248987,0
2005-06-02,36.677,37.049,36.406,36.519,2243010,0
2005-06-03,36.696,36.743,35.535,35.573,3752255,0
2005-06-06,35.955,36.125,35.499,36.039,2321309,0
2005-06-07,36.321,37.181,36.291,36.949,3895158,0
2005-06-08,37.098,37.144,36.021,36.182,2537370,0
2005-06-09,36.182,36.93,35.714,36.443,3774930,0
2005-06-10,36.511,36.881,35.881,36.097,1983516,0
2005-06-13,36.058,36.349,35.582,36.311,2199582,0
2005-06-14,36.367,37.163,36.34,37.069,2676211,0
2005-06-15,37.069,38.051,37.069,37.939,4148443,0
2005-06-16,38.095,38.52,37.772,38.442,2992178,0
2005-06-17,40.435,40.997,39.659,40.201,9249069,0
2005-06-20,40.09,40.09,38.817,38.988,5192188,0
2005-06-21,39.313,39.575,38.808,39.247,3229419,0
2005-06-22,39.575,39.649,38.685,39.21,3501319,0
2005-06-23,39.294,39.828,38.397,38.549,2554269,0
2005-06-24,38.754,38.817,37.814,38.023,2426558,0
2005-06-27,38.033,39.022,38.033,38.844,2269323,0
2005-06-28,39.078,39.659,38.939,39.481,2032505,0
2005-06-29,39.714,39.714,38.799,38.911,2027801,0
2005-06-30,39.173,39.761,39.173,39.378,3382165,0
2005-07-01,39.518,39.612,38.817,39.5,2968001,0
2005-07-05,39.191,39.947,38.844,39.893,2278305,0
2005-07-06,41.352,41.352,39.35,39.451,2222046,0
2005-07-07,39.451,41.462,39.451,41.342,6660145,0
2005-07-08,41.37,41.985,41.247,41.856,3533193,0
2005-07-11,42.165,42.875,41.678,42.781,3915905,0
2005-07-12,42.678,42.986,42.333,42.986,2538652,0
2005-07-13,42.931,43.257,42.705,43.165,2323018,0
2005-07-14,43.547,44.173,42.296,42.425,3760171,0
2005-07-15,42.595,43.585,42.586,43.547,3572343,0
2005-07-18,43.547,43.753,43.024,43.537,2911741,0
2005-07-19,43.707,44.092,43.286,43.941,4870869,0
2005-07-20,43.941,44.762,43.8,44.454,3042023,0
2005-07-21,44.006,44.015,42.633,42.865,4856752,0
2005-07-22,43.118,43.735,42.855,43.697,2649042,0
2005-07-25,43.8,43.848,42.089,42.155,4506129,0
2005-07-26,42.277,42.895,41.714,42.865,4071857,0
2005-07-27,42.865,43.314,41.995,43.314,4536290,0
2005-07-28,44.127,45.091,43.547,44.8,6726032,0
2005-07-29,44.83,44.877,43.659,43.763,3910130,0
2005-08-01,42.855,44.156,42.855,44.054,3276912,0
2005-08-02,44.054,44.408,43.679,44.352,3036458,0
2005-08-03,44.352,44.408,43.735,43.958,2418214,0
2005-08-04,43.865,44.054,43.21,43.324,3411042,0
2005-08-05,42.771,42.781,40.856,42.053,7989477,0
2005-08-08,42.053,42.316,40.351,40.558,7525044,0
2005-08-09,40.783,41.284,40.378,40.967,5086294,0
2005-08-10,41.247,41.829,40.714,40.949,3648072,0
2005-08-11,41.023,41.247,40.686,41.175,2678990,0
2005-08-12,40.856,41.228,40.585,41.156,2483245,0
2005-08-15,41.156,41.313,40.462,41.156,3073470,0
2005-08-16,41.185,41.584,40.107,40.425,3635237,0
2005-08-17,40.388,40.388,39.546,39.845,5650414,0
2005-08-18,39.809,39.864,39.247,39.556,4247278,0
2005-08-19,39.678,39.678,39.116,39.481,2861681,0
2005-08-22,39.546,39.828,39.191,39.341,3006296,0
2005-08-23,39.35,39.714,38.397,39.022,3771504,0
2005-08-24,39.022,40.695,38.61,39.659,5867549,0
2005-08-25,40.015,40.36,39.022,39.182,4456711,0
2005-08-26,39.265,39.612,38.53,38.808,3962328,0
2005-08-29,38.52,39.097,38.294,38.745,3598657,0
2005-08-30,38.583,39.575,38.583,38.881,3522922,0
2005-08-31,38.781,40.388,38.773,40.294,3743483,0
2005-09-01,40.266,40.856,39.417,40.219,4152294,0
2005-09-02,40.21,40.763,39.5,39.967,2005339,0
2005-09-06,40.201,41.362,40.201,41.228,2922438,0
2005-09-07,41.323,41.538,40.892,41.498,2098610,0
2005-09-08,40.378,40.977,39.92,40.977,4618762,0
2005-09-09,41.508,42.761,41.508,42.734,4174970,0
2005-09-12,42.633,43.005,42.342,42.642,2335212,0
2005-09-13,42.82,42.976,42.22,42.605,2119896,0
2005-09-14,42.165,42.931,41.995,42.595,2692252,0
2005-09-15,42.595,43.238,42.595,43.005,2664336,0
2005-09-16,43.099,43.147,40.949,41.078,6192287,0
2005-09-19,41.389,41.488,40.368,41.042,3724655,0
2005-09-20,41.042,41.65,39.173,39.238,5923812,0
2005-09-21,39.247,39.836,39.154,39.275,3927566,0
2005-09-22,39.36,40.519,39.145,40.294,4041910,0
2005-09-23,40.285,40.892,39.659,40.539,3028757,0
2005-09-26,40.773,41.088,39.751,39.883,2198942,0
2005-09-27,40.061,41.088,38.808,39.883,3375958,0
2005-09-28,39.639,39.92,38.135,39.097,2984797,0
2005-09-29,38.996,39.818,38.574,39.78,2877833,0
2005-09-30,39.678,40.705,39.678,40.126,2737497,0
2005-10-03,40.126,40.714,39.378,40.368,2492662,0
2005-10-04,40.21,40.21,38.491,38.51,3426553,0
2005-10-05,38.53,38.53,35.685,36.461,6908618,0
2005-10-06,36.461,36.535,35.01,35.433,5854074,0
2005-10-07,35.61,36.048,35.03,35.312,4956975,0
2005-10-10,35.394,35.509,33.778,34.029,5999969,0
2005-10-11,34.874,35.247,34.049,34.453,5318509,0
2005-10-12,34.453,34.64,33.46,33.883,4305357,0
2005-10-13,33.893,34.207,33.162,34.039,4025863,0
2005-10-14,34.453,34.983,34.039,34.505,3435537,0
2005-10-17,34.358,35.097,33.985,34.6,3021485,0
2005-10-18,33.893,34.358,32.601,32.892,5445795,0
2005-10-19,32.629,34.936,32.02,34.892,7719826,0
2005-10-20,34.883,35.714,34.31,34.63,6120943,0
2005-10-21,34.864,35.414,34.154,34.172,4675770,0
2005-10-24,34.405,35.16,33.893,34.805,3707543,0
2005-10-25,35.04,35.331,34.497,34.993,3002551,0
2005-10-26,34.993,35.003,34.011,34.029,2465811,0
2005-10-27,34.497,34.6,32.748,33.592,4268990,0
2005-10-28,33.592,34.227,33.001,33.918,4633413,0
2005-10-31,34.358,35.806,34.217,35.331,3783272,0
2005-11-01,35.06,36.562,34.687,36.471,4154540,0
2005-11-02,36.471,38.705,36.471,38.276,4304182,0
2005-11-03,39.219,39.219,37.63,37.969,4081378,0
2005-11-04,37.92,38.135,36.891,37.668,2510630,0
2005-11-07,38.267,38.799,37.537,38.773,2729370,0
2005-11-08,36.229,36.415,34.302,35.312,8018035,0
2005-11-09,35.06,35.861,34.505,34.659,4263855,0
2005-11-10,34.805,36.144,34.659,35.995,2690221,0
2005-11-11,35.995,36.833,35.685,35.995,1797081,0
2005-11-14,35.901,36.367,35.667,36.172,1721031,0
2005-11-15,36.182,36.743,35.602,36.058,2265042,0
2005-11-16,36.283,36.743,35.257,36.6,3013247,0
2005-11-17,36.6,38.61,36.256,38.387,3987572,0
2005-11-18,38.891,38.891,37.6,38.095,2650749,0
2005-11-21,38.19,39.219,38.095,39.088,1816118,0
2005-11-22,39.059,40.163,38.368,40.032,3136681,0
2005-11-23,40.006,40.489,39.751,40.201,2048658,0
2005-11-25,40.144,40.415,39.855,40.388,584126,0
2005-11-28,40.397,40.397,38.773,38.844,2428803,0
2005-11-29,39.032,40.435,38.763,39.126,4166949,0
2005-11-30,39.219,39.639,38.901,38.921,1597594,0
2005-12-01,39.5,39.724,38.968,39.417,1901800,0
2005-12-02,39.426,39.874,39.228,39.742,1747450,0
2005-12-05,39.294,39.714,39.257,39.706,1474055,0
2005-12-06,39.714,40.257,39.556,39.585,1737394,0
2005-12-07,39.687,39.706,37.733,37.891,2625294,0
2005-12-08,37.891,38.51,37.04,38.19,2970676,0
2005-12-09,37.814,38.19,37.491,38.059,1550853,0
2005-12-12,38.329,38.695,37.678,37.882,1484964,0
2005-12-13,37.814,39.163,37.581,38.799,1978383,0
2005-12-14,38.566,40.294,38.491,40.015,2362595,0
2005-12-15,40.368,40.91,39.257,39.388,3271452,0
2005-12-16,39.967,40.21,39.426,39.659,1411054,0
2005-12-19,40.435,40.435,38.836,38.853,1861152,0
2005-12-20,39.265,39.435,38.549,38.871,1693434,0
2005-12-21,38.921,39.182,38.452,38.826,1196594,0
2005-12-22,38.853,39.173,38.705,38.799,1641026,0
2005-12-23,39.032,39.088,38.042,38.095,1516625,0
2005-12-27,38.105,38.53,38.051,38.329,1438864,0
2005-12-28,38.339,38.349,37.227,37.32,1973891,0
2005-12-29,37.32,37.844,36.815,37.32,1706484,0
2005-12-30,37.181,37.208,36.433,36.796,1805210,0
2006-01-03,36.93,38.763,36.93,38.556,3673635,0
2006-01-04,38.556,38.735,37.891,38.135,2126956,0
2006-01-05,38.023,39.536,38.023,39.097,1704667,0
2006-01-06,38.658,39.097,38.145,38.911,2135833,0
2006-01-09,38.911,41.323,38.901,41.211,3427089,0
2006-01-10,41.445,41.584,40.901,40.959,2230281,0
2006-01-11,40.864,41.79,40.415,41.742,1942976,0
2006-01-12,41.594,41.594,39.996,40.061,2038069,0
2006-01-13,39.733,40.48,39.265,39.714,2736642,0
2006-01-17,39.451,39.565,38.817,39.022,2321948,0
2006-01-18,39.022,39.368,38.387,38.781,2624866,0
2006-01-19,38.781,38.891,37.864,38.125,2089623,0
2006-01-20,38.462,38.539,37.452,37.668,3260010,0
2006-01-23,37.414,37.64,36.787,37.405,3066300,0
2006-01-24,37.491,37.986,37.199,37.377,2366121,0
2006-01-25,37.377,37.423,36.191,36.724,3160321,0
2006-01-26,36.815,37.208,36.191,36.283,2915697,0
2006-01-27,36.461,37.62,36.376,37.153,2645403,0
2006-01-30,36.994,37.686,36.815,37.199,1566470,0
2006-01-31,37.199,37.529,36.61,37.303,2937732,0
2006-02-01,37.116,37.181,35.787,36.33,2965865,0
2006-02-02,36.696,37.329,34.892,35.07,5483874,0
2006-02-03,35.07,36.274,34.405,35.861,6048850,0
2006-02-06,35.901,35.921,35.152,35.471,4097957,0
2006-02-07,35.188,35.228,34.443,34.659,6212076,0
2006-02-08,34.669,35.861,34.068,35.76,4511691,0
2006-02-09,35.871,36.005,35.433,35.582,3140106,0
2006-02-10,35.582,35.582,34.766,35.16,2058498,0
2006-02-13,35.107,35.283,34.776,35.06,2458113,0
2006-02-14,35.06,36.039,34.433,35.995,2969500,0
2006-02-15,35.995,36.61,35.714,36.077,3025122,0
2006-02-16,36.511,36.93,35.667,35.871,4438206,0
2006-02-17,35.901,36.077,35.283,35.375,2220975,0
2006-02-21,35.649,36.554,34.874,36.21,4424834,0
2006-02-22,36.201,38.285,36.115,38.069,4683687,0
2006-02-23,37.864,38.173,37.481,37.481,2511809,0
2006-02-24,37.369,37.563,37.078,37.414,2066840,0
2006-02-27,37.405,37.414,36.677,36.815,2261836,0
2006-02-28,36.815,36.939,35.891,35.911,2270393,0
2006-03-01,35.911,36.274,35.676,36.201,2208995,0
2006-03-02,35.835,36.628,35.649,36.291,1769271,0
2006-03-03,35.826,36.106,35.573,35.995,2120749,0
2006-03-06,35.714,36.182,35.714,35.985,2978056,0
2006-03-07,35.573,35.751,34.543,34.974,3344726,0
2006-03-08,34.974,34.974,34.481,34.757,2870881,0
2006-03-09,34.757,34.955,33.667,33.693,2638557,0
2006-03-10,33.713,34.571,33.703,34.227,2390616,0
2006-03-13,34.272,34.696,34.245,34.245,1513951,0
2006-03-14,33.918,35.714,33.883,35.573,4388897,0
2006-03-15,35.573,35.76,34.983,35.404,2822960,0
2006-03-16,35.806,36.677,35.526,36.415,2286223,0
2006-03-17,36.833,37.369,36.714,37.106,2422385,0
2006-03-20,37.106,37.181,36.321,36.562,2513732,0
2006-03-21,36.554,36.562,35.218,35.257,3582290,0
2006-03-22,35.293,35.76,35.257,35.341,2302590,0
2006-03-23,35.509,36.994,35.375,36.863,3513406,0
2006-03-24,37.6,37.63,36.125,37.547,2902008,0
2006-03-27,37.648,38.069,37.555,37.772,2051547,0
2006-03-28,37.78,38.051,36.461,36.638,2469237,0
2006-03-29,36.91,37.491,36.406,37.199,1832593,0
2006-03-30,37.032,37.286,35.891,36.283,2019779,0
2006-03-31,36.229,36.349,35.724,35.921,1678459,0
2006-04-03,35.931,35.955,35.49,35.573,1723598,0
2006-04-04,35.649,36.039,35.367,35.931,1529247,0
2006-04-05,36.039,38.076,36.039,38.051,2521753,0
2006-04-06,37.844,38.042,37.296,37.64,2394573,0
2006-04-07,37.648,38.452,37.433,38.155,2803067,0
2006-04-10,38.329,38.52,37.969,38.209,2302051,0
2006-04-11,38.556,38.781,37.59,37.873,2487098,0
2006-04-12,37.864,37.873,36.815,37.106,2923825,0
2006-04-13,36.949,37.032,36.519,36.966,2102462,0
2006-04-17,36.974,37.208,36.144,36.162,2438219,0
2006-04-18,36.162,38.667,35.322,38.658,5870330,0
2006-04-19,38.285,38.329,37.088,37.377,2708404,0
2006-04-20,36.554,37.405,36.491,37.286,2858366,0
2006-04-21,37.724,37.724,36.91,37.218,1790130,0
2006-04-24,37.218,37.296,36.562,36.779,1558982,0
2006-04-25,36.779,36.779,35.198,35.433,3466343,0
2006-04-26,35.526,37.442,35.526,36.501,3832580,0
2006-04-27,35.667,35.685,33.62,35.424,5596506,0
2006-04-28,35.188,35.835,34.732,34.921,2846919,0
2006-05-01,34.929,35.283,33.945,34.217,3298197,0
2006-05-02,34.077,34.217,33.058,33.424,4645929,0
2006-05-03,33.188,33.806,32.991,33.424,5086616,0
2006-05-04,33.387,33.722,33.116,33.152,1889603,0
2006-05-05,33.45,35.05,33.387,34.64,4463877,0
2006-05-08,33.797,34.786,33.797,34.199,3029077,0
2006-05-09,34.282,34.32,33.506,33.748,1815799,0
2006-05-10,33.936,34.649,33.843,34.199,2292748,0
2006-05-11,34.058,34.068,32.695,32.712,3644755,0
2006-05-12,32.712,32.776,31.955,32.179,4336803,0
2006-05-15,31.899,32.329,30.767,31.262,3543247,0
2006-05-16,31.181,31.647,30.215,30.533,4182992,0
2006-05-17,30.151,30.861,29.683,30.31,4349318,0
2006-05-18,30.468,31.721,30.468,30.852,4838141,0
2006-05-19,30.852,31.076,30.421,30.719,3398634,0
2006-05-22,30.32,30.843,29.908,30.61,3391577,0
2006-05-23,30.898,31.955,30.796,30.796,3579508,0
2006-05-24,30.667,31.573,30.449,31.122,4498639,0
2006-05-25,31.396,31.496,30.749,31.243,2611817,0
2006-05-26,31.291,31.601,31.152,31.44,2084811,0
2006-05-30,31.226,31.234,30.478,30.533,1836231,0
2006-05-31,30.59,30.667,30.169,30.356,2839542,0
2006-06-01,30.356,31.01,30.029,30.879,2290181,0
2006-06-02,30.61,30.974,29.29,29.29,6869256,0
2006-06-05,28.609,28.842,27.803,27.813,6298181,0
2006-06-06,27.251,27.579,25.708,26.281,9111730,0
2006-06-07,26.738,27.113,26.167,26.251,5414668,0
2006-06-08,26.261,26.355,25.205,25.915,4671065,0
2006-06-09,26.167,26.645,26,26.428,3388151,0
2006-06-12,26.428,26.456,25.523,25.599,2842533,0
2006-06-13,25.214,25.804,24.766,24.832,4231340,0
2006-06-14,24.888,25.466,24.776,25.404,3546242,0
2006-06-15,25.365,26.71,25.151,26.465,4171760,0
2006-06-16,26.465,26.926,25.86,26.14,2727443,0
2006-06-19,26.223,26.495,25.608,25.962,3287180,0
2006-06-20,26.177,26.319,25.412,25.456,2591173,0
2006-06-21,25.617,26.898,25.427,26.833,3935160,0
2006-06-22,26.553,26.785,26.121,26.599,3456823,0
2006-06-23,26.437,27.104,26.3,26.794,1837620,0
2006-06-26,27.018,27.692,26.618,27.251,2928320,0
2006-06-27,27.439,27.477,26.392,26.645,4062124,0
2006-06-28,26.655,26.748,26.196,26.581,2681129,0
2006-06-29,26.645,27.439,26.121,27.402,2930885,0
2006-06-30,27.402,27.43,26.776,26.918,2395965,0
2006-07-03,26.918,27.018,26.456,26.869,1028661,0
2006-07-05,26.738,26.86,26.329,26.803,3350397,0
2006-07-06,26.627,27.448,26.627,27.141,1965654,0
2006-07-07,27.141,27.87,27.018,27.095,2965117,0
2006-07-10,26.962,27.477,26.918,27.251,1541120,0
2006-07-11,27.046,27.3,26.869,27.261,2183645,0
2006-07-12,27.215,27.765,26.581,26.663,2668723,0
2006-07-13,26.428,26.953,26.167,26.214,2781243,0
2006-07-14,25.898,25.907,24.717,25.29,5446757,0
2006-07-17,25.29,25.626,25.132,25.29,4854397,0
2006-07-18,25.29,25.533,24.599,25.29,4162990,0
2006-07-19,25.523,26.627,25.404,26.3,3763056,0
2006-07-20,26.232,26.412,25.093,25.093,3644542,0
2006-07-21,25.151,25.336,24.325,25.24,3910236,0
2006-07-24,25.25,26.842,25.24,26.842,4111649,0
2006-07-25,26.842,28.609,26.728,28.009,6153784,0
2006-07-26,28.009,28.3,27.251,28.095,3745195,0
2006-07-27,27.813,28.777,26.962,27.261,4580145,0
2006-07-28,27.487,27.952,27.393,27.421,4266211,0
2006-07-31,27.393,27.393,26.618,26.645,3527312,0
2006-08-01,26.655,26.878,25.757,26.728,4771396,0
2006-08-02,26.926,27.122,26.402,26.785,2967469,0
2006-08-03,26.271,28.458,26.251,28.234,4717378,0
2006-08-04,28.748,29.861,27.97,28.411,4871192,0
2006-08-07,28.411,29.393,28.029,29.065,2694713,0
2006-08-08,29.074,29.59,27.813,28.048,4342476,0
2006-08-09,28.048,28.048,26.514,27,5849151,0
2006-08-10,27,27.251,26.68,26.898,2550311,0
2006-08-11,26.71,26.86,26.028,26.131,2604117,0
2006-08-14,26.365,26.599,25.626,25.737,1913562,0
2006-08-15,26.627,26.645,25.785,26.485,3049937,0
2006-08-16,26.572,27.918,26.563,27.813,3755998,0
2006-08-17,27.813,28.972,27.541,28.254,3905747,0
2006-08-18,28.254,28.458,27.373,27.944,2404093,0
2006-08-21,27.721,27.731,26.803,27.086,1852808,0
2006-08-22,27.132,27.756,26.98,27.215,2020421,0
2006-08-23,27.113,27.168,26.214,26.261,2568603,0
2006-08-24,26.383,27.421,26.103,27.347,3585607,0
2006-08-25,26.972,27.421,26.645,26.962,2057641,0
2006-08-28,27.113,27.626,26.926,27.393,1906610,0
2006-08-29,27.251,27.813,26.581,27.74,2934204,0
2006-08-30,27.908,27.908,27.16,27.347,1817189,0
2006-08-31,27.319,28.086,27,27.74,2322482,0
2006-09-01,27.879,28.149,27.477,27.794,1769592,0
2006-09-05,27.803,27.803,26.926,27.095,2313926,0
2006-09-06,27.095,27.205,26.112,26.186,3535869,0
2006-09-07,25.889,27.674,25.419,26.933,5899852,0
2006-09-08,26.627,27.347,26.456,27.176,3539292,0
2006-09-11,27.176,28.149,26.794,27.589,4947885,0
2006-09-12,27.393,29.486,27.393,29.441,5669990,0
2006-09-13,29.441,29.814,28.991,29.083,3685936,0
2006-09-14,28.981,29.393,28.392,29.235,2411474,0
2006-09-15,29.45,30.898,29.441,29.89,5597362,0
2006-09-18,29.972,30.852,29.683,29.982,3784130,0
2006-09-19,29.991,30.329,29.207,29.552,3176902,0
2006-09-20,29.683,30.132,29.141,29.298,2280982,0
2006-09-21,29.272,30.178,28.618,28.832,3882537,0
2006-09-22,28.796,29.693,28.185,29.272,3466128,0
2006-09-25,29.543,30.667,29.03,30.533,3173905,0
2006-09-26,30.058,31.638,30.01,31.067,4796317,0
2006-09-27,31.067,31.711,29.982,30.347,3978266,0
2006-09-28,30.43,30.787,29.852,30.711,2834835,0
2006-09-29,30.647,30.984,29.693,29.786,2794294,0
2006-10-02,29.842,30.767,29.307,30.337,2933132,0
2006-10-03,29.899,30.151,29.307,29.618,3482706,0
2006-10-04,29.561,30.458,29.28,30.206,2675461,0
2006-10-05,30.076,30.478,29.618,29.991,2161609,0
2006-10-06,29.899,30.206,29.561,30.068,2708724,0
2006-10-09,29.814,31.172,29.58,30.852,2497583,0
2006-10-10,31.226,32.172,31.226,31.853,4384831,0
2006-10-11,31.618,32.067,31.003,31.318,2870346,0
2006-10-12,31.553,32.179,31.543,32.124,2280235,0
2006-10-13,31.656,31.665,30.647,30.702,3780385,0
2006-10-16,30.852,31.189,30.637,30.674,2331789,0
2006-10-17,30.619,30.796,30.058,30.197,3704547,0
2006-10-18,30.572,30.667,29.683,29.777,2846919,0
2006-10-19,30.104,30.386,29.431,29.861,3239903,0
2006-10-20,29.917,29.925,29.17,29.298,3098174,0
2006-10-23,29.113,29.441,28.786,29.083,3020843,0
2006-10-24,29.083,29.757,28.796,29.693,2325159,0
2006-10-25,29.693,30.629,29.46,30.104,4268135,0
2006-10-26,29.908,30.619,29.45,30.533,5656190,0
2006-10-27,30.347,30.396,29.307,29.561,3076035,0
2006-10-30,29.403,29.925,29.083,29.235,2730545,0
2006-10-31,29.356,29.496,28.71,28.972,2080531,0
2006-11-01,29.16,29.403,28.449,28.981,3393716,0
2006-11-02,28.925,29.235,28.637,28.824,2460787,0
2006-11-03,28.862,28.964,27.944,28.141,3286432,0
2006-11-06,28.272,28.58,28.077,28.214,2102139,0
2006-11-07,27.96,28.374,27.589,28.019,4104375,0
2006-11-08,27.55,27.861,26.589,27.056,9244792,0
2006-11-09,27.113,27.132,26.412,26.446,6612759,0
2006-11-10,26.581,27.487,26.533,27.251,5414561,0
2006-11-13,27.205,27.646,26.943,27.01,2736535,0
2006-11-14,27.952,28.552,27.243,28.374,4606673,0
2006-11-15,28.609,29.272,28.347,28.87,4910445,0
2006-11-16,28.981,29.823,28.655,29.039,3139141,0
2006-11-17,28.7,29.197,28.487,29.083,2686372,0
2006-11-20,29.083,29.403,28.645,28.805,2190170,0
2006-11-21,29.272,29.45,28.7,29.03,1399715,0
2006-11-22,29.298,30.085,29.298,29.908,2586465,0
2006-11-24,29.693,30.151,29.385,29.638,1090379,0
2006-11-27,29.648,29.852,28.964,29.103,2253707,0
2006-11-28,29.113,29.638,28.562,28.777,2240014,0
2006-11-29,29.001,29.628,28.691,29.055,2033362,0
2006-11-30,30.058,31.845,29.59,31.543,6725284,0
2006-12-01,31.543,32.31,31.172,31.601,4811184,0
2006-12-04,31.693,31.777,30.955,31.181,2685085,0
2006-12-05,31.291,32.106,31.189,31.759,2866814,0
2006-12-06,32.03,33.011,32.03,32.534,5009386,0
2006-12-07,32.486,32.486,31.524,31.768,3341732,0
2006-12-08,31.759,32.143,30.908,31.162,2802210,0
2006-12-11,31.162,31.739,31.112,31.299,1326873,0
2006-12-12,31.415,31.477,30.6,30.945,2794079,0
2006-12-13,31.132,31.835,31.094,31.348,2318736,0
2006-12-14,31.299,31.729,30.926,31.038,2081604,0
2006-12-15,31.038,31.486,30.984,31.076,2807452,0
2006-12-18,31.067,31.243,30.683,30.787,1793444,0
2006-12-19,30.572,30.572,29.925,30.43,2775148,0
2006-12-20,30.478,30.926,30.337,30.486,1346874,0
2006-12-21,30.449,30.637,30.094,30.263,1487532,0
2006-12-22,30.16,30.347,29.917,30.178,1187822,0
2006-12-26,30.124,30.719,29.982,30.711,1434904,0
2006-12-27,30.711,31.396,30.711,31.181,1565828,0
2006-12-28,31.076,31.609,30.667,31.019,1761572,0
2006-12-29,31.01,31.458,30.918,30.965,2131446,0
2007-01-03,30.974,31.181,29.945,30.263,2997738,0
2007-01-04,30.263,30.356,29.665,29.833,3087374,0
2007-01-05,29.657,30.029,29.496,29.861,2082671,0
2007-01-08,29.925,29.925,29.011,29.421,2996454,0
2007-01-09,29.47,29.657,29.15,29.272,2492447,0
2007-01-10,29.272,29.534,29.055,29.326,1512348,0
2007-01-11,29.326,30.001,29.28,29.796,1916878,0
2007-01-12,29.796,30.244,29.777,29.972,1611181,0
2007-01-16,29.972,30.366,29.207,29.45,3309106,0
2007-01-17,29.674,30.757,29.403,30.674,3966929,0
2007-01-18,30.824,31.366,30.739,30.757,2494690,0
2007-01-19,30.994,32.02,30.647,31.749,3849589,0
2007-01-22,31.749,31.946,31.172,31.449,2226856,0
2007-01-23,31.684,32.629,31.618,31.927,3059028,0
2007-01-24,31.955,32.405,31.318,31.787,2491484,0
2007-01-25,31.879,31.879,30.647,30.918,2603688,0
2007-01-26,31.226,31.318,30.197,30.421,2132302,0
2007-01-29,30.667,31.038,30.356,30.657,1454373,0
2007-01-30,30.657,30.824,30.421,30.657,1419290,0
2007-01-31,30.757,32.433,30.749,32.106,4430827,0
2007-02-01,32.253,33.244,31.583,31.711,5329956,0
2007-02-02,31.759,33.152,31.592,32.815,4568806,0
2007-02-05,32.824,32.824,31.853,32.163,3489019,0
2007-02-06,32.163,32.329,31.638,31.973,2036465,0
2007-02-07,31.787,32.03,31.357,31.609,1886288,0
2007-02-08,31.583,31.583,30.61,30.861,3142889,0
2007-02-09,31.44,31.468,29.833,30.104,3013141,0
2007-02-12,30.104,31.515,29.514,29.805,2539568,0
2007-02-13,29.991,30.31,29.777,30.094,2456971,0
2007-02-14,30.085,30.61,29.899,30.235,1990829,0
2007-02-15,30.235,30.749,30.215,30.468,2831734,0
2007-02-16,30.386,30.386,29.693,30.235,1689048,0
2007-02-20,30.225,30.824,30.124,30.32,1835375,0
2007-02-21,30.16,30.16,29.441,29.861,2331255,0
2007-02-22,30.02,30.329,29.188,29.534,2688511,0
2007-02-23,29.925,29.925,28.991,29.15,2965437,0
2007-02-26,29.03,29.431,28.954,29.188,2510518,0
2007-02-27,28.691,28.691,27.748,27.98,3744018,0
2007-02-28,28.038,28.234,27.402,27.636,3864670,0
2007-03-01,27.402,28.392,26.823,28.095,4131368,0
2007-03-02,28.105,28.131,27.43,27.579,2737497,0
2007-03-05,27.347,27.402,26.504,26.553,3870876,0
2007-03-06,26.98,27.233,26.608,26.878,3156043,0
2007-03-07,27.113,27.347,26.645,26.71,2889920,0
2007-03-08,26.86,27.439,26.842,27.095,2254991,0
2007-03-09,27.056,27.233,26.412,26.888,2711079,0
2007-03-12,26.748,26.757,25.375,25.599,5055061,0
2007-03-13,25.309,25.404,23.851,24.298,6786253,0
2007-03-14,24.644,25.065,23.991,24.796,5561957,0
2007-03-15,24.87,25.318,24.671,24.897,2863716,0
2007-03-16,25.046,25.336,24.447,24.599,3148877,0
2007-03-19,24.832,25.151,24.561,24.708,2703590,0
2007-03-20,24.84,25.186,24.355,24.888,3491116,0
2007-03-21,24.922,26.028,24.822,25.942,3790416,0
2007-03-22,26.365,26.446,25.336,25.699,3639690,0
2007-03-23,25.728,26.428,25.503,25.766,3093683,0
2007-03-26,25.708,25.87,24.913,25.475,3636445,0
2007-03-27,25.24,25.27,24.737,25.046,3702623,0
2007-03-28,24.662,24.662,24.019,24.335,4335149,0
2007-03-29,24.644,24.766,24.411,24.717,4398681,0
2007-03-30,24.717,25.026,24.589,24.737,3322227,0
2007-04-02,24.87,24.961,24.513,24.617,3076676,0
2007-04-03,24.766,25.427,24.636,25.009,2562827,0
2007-04-04,25.036,25.046,24.617,24.805,3832263,0
2007-04-05,24.737,25.327,24.617,25.195,2308257,0
2007-04-09,25.205,25.475,24.822,25.151,2960903,0
2007-04-10,24.961,25.177,24.393,24.542,3107157,0
2007-04-11,24.465,24.474,23.69,23.904,3840058,0
2007-04-12,23.904,24.551,23.522,24.513,3709321,0
2007-04-13,24.456,24.58,23.943,24.082,2743348,0
2007-04-16,24.298,24.493,24.082,24.402,3501150,0
2007-04-17,24.776,25.055,24.679,24.942,3139837,0
2007-04-18,24.942,26.261,24.474,26.131,5594168,0
2007-04-19,25.822,26.608,25.533,25.88,4141340,0
2007-04-20,26.412,26.67,26.242,26.553,4285107,0
2007-04-23,26.553,26.757,25.898,26.14,2679500,0
2007-04-24,26.232,26.338,25.436,26.008,2278788,0
2007-04-25,26.329,26.355,25.599,26.084,2592840,0
2007-04-26,26.084,27.28,25.992,26.943,5538454,0
2007-04-27,26.898,27.01,26,26.14,4294235,0
2007-04-30,26.15,26.204,25.055,25.151,3789240,0
2007-05-01,25.16,25.456,24.671,25.24,3664026,0
2007-05-02,25.299,25.646,25.055,25.16,2874574,0
2007-05-03,25.27,25.795,25.141,25.205,2580796,0
2007-05-04,25.214,25.355,24.474,24.652,2554805,0
2007-05-07,24.84,24.961,24.252,24.355,3599297,0
2007-05-08,24.233,24.523,23.859,24.447,2657471,0
2007-05-09,24.261,24.513,23.875,24.365,2564648,0
2007-05-10,24.101,24.252,23.634,23.943,3987358,0
2007-05-11,24.243,24.627,23.923,24.205,2076250,0
2007-05-14,24.12,24.325,23.823,23.904,1829597,0
2007-05-15,23.894,24.091,23.6,23.851,2157614,0
2007-05-16,23.885,24.158,23.69,24.038,1848743,0
2007-05-17,23.913,24.523,23.866,24.402,2410105,0
2007-05-18,24.503,24.58,24.148,24.345,1616419,0
2007-05-21,24.355,25.132,24.289,24.84,2446347,0
2007-05-22,24.999,25.942,24.805,25.708,3428534,0
2007-05-23,26.047,26.581,25.318,25.412,4114962,0
2007-05-24,25.456,26.738,25.151,25.766,5513610,0
2007-05-25,25.972,26.177,25.26,25.689,2718458,0
2007-05-29,26.075,26.075,25.419,25.662,2223863,0
2007-05-30,25.456,25.776,25.346,25.646,1989020,0
2007-05-31,25.952,26.084,25.177,25.513,2702736,0
2007-06-01,25.57,25.831,25.123,25.29,3687222,0
2007-06-04,25.24,25.88,25.16,25.813,3029133,0
2007-06-05,25.757,27.487,25.25,25.355,2439073,0
2007-06-06,25.25,25.25,24.58,24.652,2135577,0
2007-06-07,24.652,24.652,23.347,23.41,4903209,0
2007-06-08,23.419,24.223,23.193,24.167,4167071,0
2007-06-11,24.056,24.056,23.374,23.736,2752901,0
2007-06-12,23.465,23.502,22.905,23.045,5156138,0
2007-06-13,23.297,23.473,22.933,23.327,2984047,0
2007-06-14,23.374,23.522,23.065,23.193,2793652,0
2007-06-15,23.541,23.736,23.175,23.27,2671610,0
2007-06-18,23.27,23.4,23.065,23.184,2966828,0
2007-06-19,23.193,23.392,23.037,23.175,2760493,0
2007-06-20,23.175,23.374,22.905,22.905,3414039,0
2007-06-21,22.952,22.998,22.362,22.774,3756640,0
2007-06-22,22.521,22.662,22.166,22.251,4386434,0
2007-06-25,22.298,22.316,21.67,21.765,3465378,0
2007-06-26,21.738,21.746,21.006,21.093,5293379,0
2007-06-27,21.035,21.587,20.809,21.505,4208016,0
2007-06-28,21.513,21.513,21.083,21.184,3267047,0
2007-06-29,21.326,21.505,20.886,20.989,3800675,0
2007-07-02,20.989,21.174,20.623,21.139,4282585,0
2007-07-03,21.174,21.345,20.848,20.913,2233799,0
2007-07-05,20.962,21.157,20.603,20.7,3630637,0
2007-07-06,20.603,21.381,20.548,21.241,4011738,0
2007-07-09,21.157,21.345,20.848,20.962,3742700,0
2007-07-10,20.757,20.818,20.268,20.306,4182321,0
2007-07-11,20.239,20.399,19.961,20.362,3994342,0
2007-07-12,20.447,21.016,20.362,21.016,3440409,0
2007-07-13,21.093,22.185,21.054,21.793,6214539,0
2007-07-16,21.596,21.868,21.436,21.559,3349754,0
2007-07-17,21.466,21.699,21.157,21.231,2600640,0
2007-07-18,20.092,21.006,20.092,20.748,5943845,0
2007-07-19,20.766,21.251,20.766,20.942,2862003,0
2007-07-20,20.886,20.895,20.121,20.603,5071203,0
2007-07-23,20.584,20.613,19.79,19.857,4020261,0
2007-07-24,19.671,19.755,18.95,19.128,6426739,0
2007-07-25,19.399,19.828,18.801,19.327,6086653,0
2007-07-26,18.95,19.026,18.091,18.736,8015092,0
2007-07-27,18.736,19.026,18.175,18.326,7188267,0
2007-07-30,18.326,18.578,18.015,18.342,8500834,0
2007-07-31,18.333,18.782,18.034,18.081,6793330,0
2007-08-01,18.044,18.248,16.239,18.034,11863375,0
2007-08-02,17.743,18.96,17.743,18.688,8179738,0
2007-08-03,18.559,18.698,17.381,17.381,6022244,0
2007-08-06,17.298,17.707,16.333,17.707,7770043,0
2007-08-07,17.68,19.269,17.239,19.053,11886602,0
2007-08-08,19.69,22.672,19.445,20.427,13554643,0
2007-08-09,19.512,21.165,19.118,20.092,11147237,0
2007-08-10,18.698,19.961,18.698,18.988,8448183,0
2007-08-13,19.25,19.399,17.408,17.624,5658225,0
2007-08-14,17.624,17.792,16.044,16.596,8303553,0
2007-08-15,15.894,16.606,15.752,15.799,9509873,0
2007-08-16,15.192,17.331,14.454,16.025,16914442,0
2007-08-17,17.164,17.484,15.733,16.324,7067245,0
2007-08-20,16.191,16.528,15.743,16.249,4359800,0
2007-08-21,16.119,16.453,15.51,16.163,4708607,0
2007-08-22,16.547,16.819,16.044,16.353,3967357,0
2007-08-23,16.635,17.418,16.163,16.445,6581526,0
2007-08-24,16.471,16.625,16.119,16.39,2880615,0
2007-08-27,16.278,16.509,15.614,15.614,2217444,0
2007-08-28,15.809,15.809,14.876,14.949,5189404,0
2007-08-29,15.146,15.558,14.91,15.491,4231446,0
2007-08-30,15.201,15.529,15.024,15.192,2887673,0
2007-08-31,15.687,16.063,15.117,15.558,4423017,0
2007-09-04,15.558,15.987,15.286,15.849,3285992,0
2007-09-05,15.539,15.623,15.091,15.294,3552018,0
2007-09-06,15.294,15.416,14.79,15.034,2865960,0
2007-09-07,14.649,14.723,14.276,14.491,4239790,0
2007-09-10,14.687,14.687,13.919,14.062,3429225,0
2007-09-11,14.025,14.284,13.996,14.23,3563144,0
2007-09-12,14.145,14.435,14.042,14.182,2631605,0
2007-09-13,14.323,14.743,14.119,14.509,4290172,0
2007-09-14,14.593,15.024,14.284,14.995,4336284,0
2007-09-17,14.876,15.173,14.704,15.042,3292635,0
2007-09-18,15.241,16.063,15.005,15.987,7089492,0
2007-09-19,16.239,17.289,15.752,16.137,8352615,0
2007-09-20,16.08,16.128,14.949,15.061,3829375,0
2007-09-21,15.351,15.575,14.713,15.107,4276799,0
2007-09-24,15.052,15.107,14.033,14.119,4743155,0
2007-09-25,13.444,14.163,13.389,13.686,6536922,0
2007-09-26,13.668,13.801,12.527,12.594,9705267,0
2007-09-27,12.744,13.068,12.041,12.77,7772128,0
2007-09-28,12.612,12.901,12.394,12.725,5262355,0
2007-10-01,12.997,14.033,12.901,13.826,9031831,0
2007-10-02,14.163,15.884,14.062,14.491,12122090,0
2007-10-03,14.454,15.829,14.425,14.92,9117080,0
2007-10-04,15.211,15.211,13.928,14.416,6243738,0
2007-10-05,14.248,14.829,14.127,14.425,5213363,0
2007-10-08,14.238,14.425,13.773,13.874,3624541,0
2007-10-09,13.919,14.062,13.519,14.006,8199979,0
2007-10-10,13.968,14.519,13.874,14.36,4733741,0
2007-10-11,14.713,15.034,14.351,14.528,4896755,0
2007-10-12,14.557,14.557,14.08,14.172,4007874,0
2007-10-15,14.211,14.284,13.38,13.491,4547948,0
2007-10-16,13.313,13.313,13.088,13.23,6098641,0
2007-10-17,13.293,13.668,12.659,12.846,5377447,0
2007-10-18,12.716,13.172,12.471,12.931,7666555,0
2007-10-19,12.931,13.136,12.641,12.778,7470065,0
2007-10-22,12.537,14.015,12.454,13.892,9439252,0
2007-10-23,14.211,14.351,13.565,13.874,6605055,0
2007-10-24,13.874,14.015,13.341,14.015,7394442,0
2007-10-25,13.835,14.491,13.37,13.584,8622482,0
2007-10-26,13.826,14.398,13.763,14.304,7170141,0
2007-10-29,14.464,14.472,13.882,14.182,9423742,0
2007-10-30,14.119,14.425,13.835,14.284,3391895,0
2007-10-31,14.294,14.669,13.81,13.874,6808608,0
2007-11-01,13.425,13.491,13.136,13.303,6577568,0
2007-11-02,13.303,13.425,12.547,12.706,7620883,0
2007-11-05,12.191,12.788,12.134,12.182,7056273,0
2007-11-06,12.23,12.564,11.968,12.511,4427018,0
2007-11-07,12.25,12.454,11.978,11.978,4206200,0
2007-11-08,11.978,12.134,11.359,11.807,5574419,0
2007-11-09,11.462,12.36,11.452,12.078,4994923,0
2007-11-12,11.872,12.716,11.872,12.124,4410320,0
2007-11-13,12.267,12.816,12.25,12.788,5374023,0
2007-11-14,12.892,13.444,12.511,12.574,6174189,0
2007-11-15,12.547,12.77,12.201,12.294,2991188,0
2007-11-16,12.35,12.454,11.789,12.005,3576451,0
2007-11-19,11.958,11.958,10.994,11.031,5938248,0
2007-11-20,11.255,11.547,9.3604,9.91,18982683,0
2007-11-21,9.807,9.807,8.4141,8.648,17961855,0
2007-11-23,8.835,9.0772,8.7975,9.0029,3973457,0
2007-11-26,9.0223,9.0223,8.5357,8.5636,12193974,0
2007-11-27,9.0677,9.0772,8.2085,8.4889,18246705,0
2007-11-28,8.8161,9.0409,8.6292,8.9099,9761741,0
2007-11-29,8.9002,9.0589,8.648,8.8255,5955069,0
2007-11-30,9.1997,9.715,9.1997,9.555,13552576,0
2007-12-03,9.657,9.725,9.1519,9.4047,9196866,0
2007-12-04,9.3309,9.705,9.1519,9.2091,7663533,0
2007-12-05,9.4146,9.603,9.3409,9.546,5778647,0
2007-12-06,9.685,10.948,9.4874,10.761,16442665,0
2007-12-07,10.761,11.193,10.528,10.77,11594820,0
2007-12-10,10.826,11.537,10.573,11.416,7236105,0
2007-12-11,11.472,11.855,9.976,10.032,11239262,0
2007-12-12,10.592,10.985,10.06,10.387,7751244,0
2007-12-13,10.333,10.433,9.91,10.199,7840562,0
2007-12-14,10.024,10.051,9.555,9.695,7422680,0
2007-12-17,9.63,10.079,9.4047,9.4509,7921075,0
2007-12-18,9.536,9.769,9.4047,9.565,9937475,0
2007-12-19,9.3214,9.603,9.3124,9.517,5236716,0
2007-12-20,9.546,9.63,9.3027,9.507,7287038,0
2007-12-21,9.657,9.667,9.293,9.593,9931315,0
2007-12-24,9.583,9.798,9.4784,9.759,2150267,0
2007-12-26,9.862,9.995,9.555,9.937,3908494,0
2007-12-27,9.733,10.162,9.725,10.004,5171983,0
2007-12-28,10.051,10.088,9.507,9.648,3717697,0
2007-12-31,9.603,10.246,9.4608,9.852,5142810,0
2008-01-02,9.817,10.014,9.64,9.742,5059122,0
2008-01-03,9.685,9.759,9.0314,9.1436,5862064,0
2008-01-04,8.9752,8.9752,8.4236,8.5451,8771529,0
2008-01-07,8.5451,8.7881,8.3673,8.4609,9218101,0
2008-01-08,8.3673,8.8441,8.0589,8.0963,9587273,0
2008-01-09,8.0868,8.218,7.6665,8.2085,8153311,0
2008-01-10,8.274,8.9656,7.9281,8.6854,10768368,0
2008-01-11,8.6198,8.9099,8.274,8.5451,9308329,0
2008-01-14,8.6292,8.9099,8.4046,8.8255,8183074,0
2008-01-15,8.6945,8.7507,8.1057,8.2271,9647009,0
2008-01-16,7.956,9.1997,7.956,8.8161,12988002,0
2008-01-17,8.835,9.3027,8.6573,9.0677,11581991,0
2008-01-18,9.1152,9.546,9.0677,9.3507,12314560,0
2008-01-22,8.7226,10.17,8.7226,10.042,10475880,0
2008-01-23,9.798,12.294,9.583,12.259,20986784,0
2008-01-24,12.163,12.173,11.321,12.013,11185807,0
2008-01-25,12.182,13.499,12.182,12.25,13348536,0
2008-01-28,12.25,13.023,10.734,12.883,10539281,0
2008-01-29,12.95,14.332,12.778,13.882,14558903,0
2008-01-30,13.743,13.958,12.153,12.686,18267199,0
2008-01-31,12.21,15.548,11.986,15.286,24547738,0
2008-02-01,14.632,15.024,14.145,14.809,18578098,0
2008-02-04,14.585,14.723,13.987,14.248,9014594,0
2008-02-05,14.464,15.042,13.658,13.791,13769791,0
2008-02-06,13.81,14.089,13.088,13.313,9637360,0
2008-02-07,12.806,14.435,12.806,13.773,11469871,0
2008-02-08,13.716,14.099,13.108,13.546,8037334,0
2008-02-11,13.565,13.958,13.145,13.791,9065876,0
2008-02-12,13.901,13.928,13.221,13.303,7564546,0
2008-02-13,13.555,13.874,13.145,13.81,7325983,0
2008-02-14,13.845,13.938,13.117,13.332,5750788,0
2008-02-15,13.247,13.313,12.394,12.696,6094956,0
2008-02-19,13.078,13.351,12.574,13.238,12173150,0
2008-02-20,13.088,14.042,13.042,13.835,17057343,0
2008-02-21,13.864,14.109,13.332,13.519,9670108,0
2008-02-22,13.546,13.773,13.059,13.753,7176006,0
2008-02-25,13.753,13.882,13.416,13.791,10405907,0
2008-02-26,13.743,14.704,13.574,14.482,17137851,0
2008-02-27,14.416,15.294,14.256,14.876,12555955,0
2008-02-28,14.622,14.753,13.791,13.882,7756254,0
2008-02-29,13.706,13.706,11.864,12.659,9360425,0
2008-03-03,12.491,12.584,11.583,11.781,10081990,0
2008-03-04,11.676,12.331,11.359,12.041,11801362,0
2008-03-05,12.124,12.798,11.864,12.267,9658198,0
2008-03-06,12.173,12.191,11.255,11.396,6082036,0
2008-03-07,11.184,11.676,10.657,11.078,8967984,0
2008-03-10,11.126,11.631,10.789,11.012,10284500,0
2008-03-11,11.012,11.968,10.873,11.686,14602164,0
2008-03-12,11.797,11.872,11.003,11.021,6698924,0
2008-03-13,10.601,11.958,10.453,11.846,10139173,0
2008-03-14,11.846,12.153,11.155,11.443,10906897,0
2008-03-17,10.751,11.378,10.481,10.893,9620706,0
2008-03-18,11.583,12.677,11.311,12.115,11997857,0
2008-03-19,12.201,12.901,12.041,12.259,11608737,0
2008-03-20,12.622,13.909,12.259,13.716,15353635,0
2008-03-24,13.987,15.454,13.293,14.472,13554518,0
2008-03-25,14.713,14.949,14.033,14.071,12937642,0
2008-03-26,13.978,14.221,13.117,13.266,11186476,0
2008-03-27,13.463,14.109,13.332,13.482,11247583,0
2008-03-28,13.555,13.555,13.005,13.126,5037723,0
2008-03-31,13.221,13.928,12.836,13.603,6929408,0
2008-04-01,13.996,14.491,13.855,14.435,13417911,0
2008-04-02,14.482,15.294,14.37,14.519,14704874,0
2008-04-03,14.398,14.977,13.987,14.876,9621244,0
2008-04-04,14.866,15.052,14.351,14.782,8384767,0
2008-04-07,14.782,15.713,14.772,14.829,11398285,0
2008-04-08,14.537,14.696,13.594,13.968,12070805,0
2008-04-09,13.948,14.154,13.068,13.098,7679877,0
2008-04-10,12.997,13.901,12.997,13.482,7641389,0
2008-04-11,13.172,13.509,12.883,13.088,5218615,0
2008-04-14,12.958,13.059,12.594,12.788,4049747,0
2008-04-15,12.863,13.256,12.518,13.153,6651362,0
2008-04-16,13.546,14.071,13.153,13.968,5982577,0
2008-04-17,13.743,13.987,13.491,13.919,5127074,0
2008-04-18,14.37,14.425,13.763,13.855,5419802,0
2008-04-21,13.677,13.801,13.322,13.64,4394927,0
2008-04-22,13.555,13.584,12.806,12.921,7249821,0
2008-04-23,13.078,13.078,11.958,12.25,7245136,0
2008-04-24,12.144,13.247,12.105,12.911,9028551,0
2008-04-25,13.068,13.068,12.424,12.798,6381676,0
2008-04-28,12.77,13.528,12.454,13.266,5244339,0
2008-04-29,13.266,13.37,12.677,12.901,5359202,0
2008-04-30,12.901,12.911,12.173,12.191,6199832,0
2008-05-01,12.22,13.322,12.078,13.192,10445169,0
2008-05-02,13.482,13.546,12.977,13.256,6103310,0
2008-05-05,13.145,13.743,13.136,13.472,5855715,0
2008-05-06,13.182,13.64,12.931,13.584,7791708,0
2008-05-07,13.555,13.63,13.033,13.098,3333424,0
2008-05-08,12.826,12.901,12.24,12.394,6095066,0
2008-05-09,12.259,12.574,12.013,12.173,5459975,0
2008-05-12,12.201,12.527,12.078,12.511,4179744,0
2008-05-13,12.537,12.641,11.996,12.051,6125809,0
2008-05-14,12.07,13.023,12.051,12.873,8154559,0
2008-05-15,12.873,13.63,12.762,13.509,6948571,0
2008-05-16,13.996,14.025,13.23,13.763,6903786,0
2008-05-19,13.649,13.835,13.182,13.332,4435616,0
2008-05-20,13.284,13.284,12.602,12.734,5732698,0
2008-05-21,12.602,12.921,11.864,11.94,8004749,0
2008-05-22,12.124,12.303,11.592,11.781,6878619,0
2008-05-23,11.676,11.714,11.04,11.518,7188111,0
2008-05-27,11.547,11.797,11.378,11.704,5021436,0
2008-05-28,11.95,11.95,11.368,11.789,4513683,0
2008-05-29,11.676,11.807,11.388,11.583,7750134,0
2008-05-30,11.602,11.797,11.218,11.434,4411545,0
2008-06-02,11.321,11.443,10.853,11.396,6881797,0
2008-06-03,11.518,11.958,11.359,11.855,8489630,0
2008-06-04,11.547,12.033,11.452,11.592,8611200,0
2008-06-05,11.583,11.827,10.957,11.303,8799489,0
2008-06-06,11.193,11.193,10.097,10.162,11733649,0
2008-06-09,10.275,10.611,9.603,9.937,12005096,0
2008-06-10,9.789,10.481,9.583,10.285,11376333,0
2008-06-11,10.387,10.396,9.4695,9.507,10425194,0
2008-06-12,9.565,10.069,9.546,9.835,8070377,0
2008-06-13,9.919,10.255,9.862,10.079,5964061,0
2008-06-16,9.91,10.275,9.862,9.976,7748710,0
2008-06-17,10.024,10.275,9.685,10.246,10181045,0
2008-06-18,9.966,10.706,9.929,10.509,10798877,0
2008-06-19,10.528,10.938,10.285,10.863,7710308,0
2008-06-20,10.528,10.77,10.357,10.453,5753584,0
2008-06-23,10.453,10.657,9.751,9.817,9355384,0
2008-06-24,10.294,10.818,9.64,10.313,10538623,0
2008-06-25,10.528,11.021,10.265,10.377,10495009,0
2008-06-26,10.228,10.285,9.63,9.695,11024807,0
2008-06-27,9.705,9.725,9.1898,9.4146,9632284,0
2008-06-30,9.573,9.583,8.9471,9.0029,10763853,0
2008-07-01,8.7881,9.1803,8.5545,9.1803,14094552,0
2008-07-02,9.1152,9.3124,8.7226,8.7323,7042012,0
2008-07-03,8.7695,9.1608,8.5263,9.0677,5840448,0
2008-07-07,9.0772,9.3027,8.1711,8.5451,8124396,0
2008-07-08,8.4795,9.526,8.3488,9.526,9604827,0
2008-07-09,9.63,10.135,9.1436,9.1706,14064059,0
2008-07-10,9.2091,9.2465,8.3488,8.4795,11730945,0
2008-07-11,8.3112,8.7787,7.8721,8.2832,16653477,0
2008-07-14,8.6104,8.8441,8.3019,8.6667,11387999,0
2008-07-15,8.4236,8.8067,7.7691,8.5263,14317134,0
2008-07-16,8.517,10.135,8.4141,10.004,11173205,0
2008-07-17,10.725,10.799,9.442,10.629,18556563,0
2008-07-18,10.77,11.098,10.135,10.638,10424222,0
2008-07-21,10.667,11.116,10.573,10.938,8258043,0
2008-07-22,10.743,11.695,10.406,11.647,12135960,0
2008-07-23,11.499,12.386,11.434,11.978,6031225,0
2008-07-24,12.144,12.386,10.143,10.313,13004382,0
2008-07-25,10.424,11.406,10.042,10.573,11205875,0
2008-07-28,10.611,11.012,9.956,10.032,5692955,0
2008-07-29,9.995,11.164,9.947,11.04,7565321,0
2008-07-30,11.378,11.686,10.433,10.938,8379092,0
2008-07-31,10.657,11.772,10.629,11.416,8359024,0
2008-08-01,11.592,11.621,10.845,11.227,7633794,0
2008-08-04,11.209,11.209,10.536,10.836,8429458,0
2008-08-05,11.145,11.556,10.863,11.491,8210765,0
2008-08-06,11.359,11.837,11.031,11.482,6650465,0
2008-08-07,11.311,11.92,10.893,11.631,9620224,0
2008-08-08,11.518,12.35,11.406,12.115,8661113,0
2008-08-11,12.087,13.042,11.958,12.378,9006041,0
2008-08-12,12.163,12.501,11.462,11.656,7370161,0
2008-08-13,11.695,11.958,11.255,11.583,6649713,0
2008-08-14,11.443,12.491,11.321,12.35,7868919,0
2008-08-15,12.471,13.153,12.134,12.276,9643713,0
2008-08-18,12.378,12.424,11.631,11.714,6194466,0
2008-08-19,11.368,11.612,11.255,11.283,6396685,0
2008-08-20,11.406,12.005,11.136,11.94,8176784,0
2008-08-21,11.575,12.481,11.359,12.369,7499014,0
2008-08-22,12.511,12.806,11.968,12.77,7416697,0
2008-08-25,12.641,12.968,12.276,12.331,7314755,0
2008-08-26,12.294,12.696,11.734,11.92,7641982,0
2008-08-27,11.978,12.622,11.978,12.267,9331247,0
2008-08-28,12.378,13.351,12.321,13.192,9761773,0
2008-08-29,13.051,13.706,12.911,13.565,9865593,0
2008-09-02,14.033,14.829,13.434,13.818,11076706,0
2008-09-03,13.791,14.025,13.247,13.845,8352324,0
2008-09-04,13.491,13.782,12.806,13.042,9263036,0
2008-09-05,12.836,13.773,12.267,13.63,8878692,0
2008-09-08,15.221,15.566,14.042,15.164,27060104,0
2008-09-09,14.632,15.136,13.444,13.81,18397728,0
2008-09-10,13.928,14.856,13.266,14.491,14187261,0
2008-09-11,14.491,15.539,13.948,15.303,16519772,0
2008-09-12,15.024,15.762,14.733,15.378,10711121,0
2008-09-15,14.332,15.678,14.332,14.782,14370567,0
2008-09-16,14.135,15.678,13.928,15.173,15248796,0
2008-09-17,14.782,15.061,13.38,13.434,12685657,0
2008-09-18,14.304,15.696,12.285,15.251,17512108,0
2008-09-19,16.742,21.728,14.819,16.109,20368779,0
2008-09-22,16.191,16.191,14.135,14.221,13839031,0
2008-09-23,14.172,14.782,13.098,13.63,10622393,0
2008-09-24,14.042,14.284,13.528,14.08,12262281,0
2008-09-25,14.37,14.733,13.901,14.593,11170296,0
2008-09-26,13.603,15.491,13.603,15.164,15721465,0
2008-09-29,15.136,15.146,12.863,12.987,15761513,0
2008-09-30,13.221,13.537,12.584,13.059,13933537,0
2008-10-01,12.855,14.256,12.734,14.248,13078126,0
2008-10-02,14.033,14.38,13.042,13.145,10635275,0
2008-10-03,13.528,13.987,11.986,12.259,11723331,0
2008-10-06,11.528,12.134,10.911,11.714,15603507,0
2008-10-07,12.013,12.013,10.49,10.863,13544322,0
2008-10-08,10.472,11.837,10.285,11.107,18098524,0
2008-10-09,11.359,11.528,9.947,10.097,11144521,0
2008-10-10,9.611,10.845,9.0223,10.528,17790280,0
2008-10-13,11.227,11.359,10.275,10.994,8855346,0
2008-10-14,11.218,11.575,10.387,10.789,13387753,0
2008-10-15,10.357,10.601,8.9099,9.2091,14265263,0
2008-10-16,9.2842,10.024,8.6198,10.004,16162225,0
2008-10-17,9.4974,10.275,9.3124,9.705,12396032,0
2008-10-20,9.891,10.734,9.4235,10.573,9459189,0
2008-10-21,10.228,10.696,9.751,9.862,7654773,0
2008-10-22,9.621,10.275,8.9936,9.3027,9991892,0
2008-10-23,9.0589,9.2367,6.6004,7.5823,23777547,0
2008-10-24,6.4601,8.3488,6.4601,7.9469,17134806,0
2008-10-27,7.713,8.7975,7.5169,7.8721,11733037,0
2008-10-28,8.3019,8.8255,7.5823,8.6385,14317065,0
2008-10-29,8.5545,9.705,8.3393,9.2367,15490471,0
2008-10-30,9.685,10.304,9.3124,9.573,12148087,0
2008-10-31,9.3409,10.564,9.1706,10.416,11745181,0
2008-11-03,10.097,10.333,9.611,9.769,8992065,0
2008-11-04,10.135,10.667,9.835,10.564,6940977,0
2008-11-05,10.024,11.136,9.947,9.966,7842355,0
2008-11-06,9.937,10.357,9.517,10.097,9808517,0
2008-11-07,10.19,10.294,9.2091,9.583,6946819,0
2008-11-10,9.872,10.582,8.8909,9.0409,5740167,0
2008-11-11,8.8067,9.1997,8.4328,8.7975,7047748,0
2008-11-12,8.5357,8.7323,7.9094,8.1522,8090727,0
2008-11-13,8.1148,8.4889,7.3014,8.4795,9449405,0
2008-11-14,8.246,9.1898,8.1991,8.4889,9432467,0
2008-11-17,8.2271,8.6854,8.1245,8.3208,7495092,0
2008-11-18,8.3208,8.8255,8.0121,8.5077,8555033,0
2008-11-19,8.4703,8.6385,7.9842,8.04,11369197,0
2008-11-20,7.7691,8.2644,6.9182,7.0024,12258856,0
2008-11-21,7.4792,7.5823,6.0676,6.6566,12733242,0
2008-11-24,6.7125,8.5263,6.5631,8.1898,9390762,0
2008-11-25,8.4423,9.4874,8.4423,9.1803,13878013,0
2008-11-26,8.9099,10.265,8.6011,10.069,7777370,0
2008-11-28,9.705,10.255,9.3772,9.956,3321567,0
2008-12-01,9.255,9.862,8.6667,8.6945,8118575,0
2008-12-02,8.9002,9.4608,8.3861,9.1803,10400929,0
2008-12-03,8.7412,10.734,8.7323,10.416,15690783,0
2008-12-04,10.406,11.647,10.107,10.845,15140369,0
2008-12-05,10.592,11.193,9.742,11.088,13391235,0
2008-12-08,11.388,11.452,10.246,11.021,11906835,0
2008-12-09,10.686,11.508,9.725,9.966,9049333,0
2008-12-10,10.051,10.696,9.4974,10.462,8164251,0
2008-12-11,10.313,10.424,9.593,9.769,9114358,0
2008-12-12,9.3861,10.313,9.2367,10.069,7083132,0
2008-12-15,10.079,10.199,9.2745,9.536,5925777,0
2008-12-16,9.526,10.966,9.4509,10.938,10185772,0
2008-12-17,10.789,11.359,10.528,11.145,8599800,0
2008-12-18,11.209,11.641,10.228,10.611,9697499,0
2008-12-19,10.761,10.919,10.19,10.209,7707713,0
2008-12-22,10.285,10.357,9.648,9.852,5100935,0
2008-12-23,9.947,10.097,9.583,9.852,4948735,0
2008-12-24,10.152,10.152,9.583,9.64,1369958,0
2008-12-26,9.583,9.826,9.4509,9.611,1562989,0
2008-12-29,9.751,9.817,9.1608,9.3861,5201371,0
2008-12-30,9.4608,9.929,9.1333,9.91,4403173,0
2008-12-31,10.097,10.416,9.526,10.219,4982904,0
2009-01-02,10.367,10.528,9.817,10.443,4004869,0
2009-01-05,10.357,11.499,10.199,11.35,7838920,0
2009-01-06,11.434,12.06,11.388,11.996,9047342,0
2009-01-07,11.612,11.92,11.031,11.265,7096752,0
2009-01-08,10.77,11.631,10.751,11.547,7542609,0
2009-01-09,11.556,11.575,10.5,10.985,14738471,0
2009-01-12,11.031,11.136,9.929,10.032,6282921,0
2009-01-13,9.976,10.453,9.817,10.246,7122324,0
2009-01-14,9.891,10.107,9.442,9.603,6529022,0
2009-01-15,9.536,10.509,9.1706,9.966,12926906,0
2009-01-16,10.462,10.686,9.733,10.424,11287073,0
2009-01-20,10.387,10.472,9.536,9.733,10312780,0
2009-01-21,9.956,10.024,9.0677,9.91,10092369,0
2009-01-22,9.4974,10.17,9.4974,9.862,8476313,0
2009-01-23,9.4874,10.347,9.4047,10.024,7716720,0
2009-01-26,10.116,10.751,9.882,10.285,9094857,0
2009-01-27,10.294,10.657,9.835,10.032,5741142,0
2009-01-28,10.228,11.273,10.219,10.893,10350783,0
2009-01-29,10.761,10.975,9.882,9.937,7592672,0
2009-01-30,10.042,10.143,9.4146,9.4874,6458976,0
2009-02-02,9.3409,10.069,9.1997,9.573,7454296,0
2009-02-03,9.573,10.367,9.526,10.209,7780494,0
2009-02-04,10.323,10.528,9.872,10.125,7977670,0
2009-02-05,9.91,10.761,9.835,10.546,12469550,0
2009-02-06,10.377,12.023,10.323,11.537,16278631,0
2009-02-09,11.537,11.537,10.416,10.62,16258176,0
2009-02-10,10.564,11.031,9.3604,9.536,14314330,0
2009-02-11,9.715,10.528,9.2648,10.199,14692149,0
2009-02-12,9.779,9.976,9.1152,9.862,13107036,0
2009-02-13,9.742,10.246,9.507,10.069,8126321,0
2009-02-17,9.546,9.798,9.1519,9.2745,12598358,0
2009-02-18,9.4974,9.555,8.704,8.8909,8625324,0
2009-02-19,9.0409,9.1706,8.1522,8.1617,11867822,0
2009-02-20,7.8344,8.4236,7.713,8.1432,12694074,0
2009-02-23,8.2926,8.6011,8.0496,8.1898,9782110,0
2009-02-24,8.4423,9.685,8.3673,9.255,11734225,0
2009-02-25,9.1898,9.517,8.6945,9.2192,11303773,0
2009-02-26,9.3507,9.621,8.8816,8.9377,8667877,0
2009-02-27,8.6667,9.2277,8.4703,8.5823,8383939,0
2009-03-02,8.0868,8.8067,7.8625,7.9842,9792607,0
2009-03-03,8.1335,8.2644,7.4885,7.554,8864136,0
2009-03-04,7.8159,7.9469,7.4421,7.7878,7969852,0
2009-03-05,7.5169,7.825,7.4792,7.6475,8139106,0
2009-03-06,7.7411,7.8812,7.2362,7.3857,9718200,0
2009-03-09,7.255,8.0214,7.2082,7.554,8756256,0
2009-03-10,7.7691,8.8722,7.7691,8.7695,10579319,0
2009-03-11,8.8909,8.9471,8.3957,8.5917,5003262,0
2009-03-12,8.5357,9.4146,8.3208,9.3694,6723395,0
2009-03-13,9.526,9.621,8.8534,9.3507,5050317,0
2009-03-16,9.4695,9.621,8.8534,8.9002,5470031,0
2009-03-17,9.0867,9.507,8.7601,9.4974,6433141,0
2009-03-18,9.4321,10.657,9.0223,10.236,11012938,0
2009-03-19,10.518,10.554,9.611,9.657,7124610,0
2009-03-20,9.677,9.715,9.0223,9.1608,7143914,0
2009-03-23,9.565,10.357,9.255,10.357,7106327,0
2009-03-24,10.19,10.49,9.995,10.162,6211539,0
2009-03-25,10.285,11.528,9.976,10.396,13749940,0
2009-03-26,10.554,11.088,10.554,10.751,11074391,0
2009-03-27,10.554,10.853,10.347,10.657,7975708,0
2009-03-30,10.333,10.347,10.032,10.304,9143206,0
2009-03-31,10.406,10.433,9.751,10.219,7273814,0
2009-04-01,9.995,10.751,9.779,10.5,6908312,0
2009-04-02,10.789,10.919,10.387,10.647,11000960,0
2009-04-03,10.638,10.826,10.285,10.789,8192105,0
2009-04-06,10.509,10.853,10.275,10.818,5921342,0
2009-04-07,10.518,10.601,10.032,10.069,5929871,0
2009-04-08,9.862,9.91,8.7226,9.0127,42531356,0
2009-04-09,9.2745,9.685,9.0409,9.4509,14959015,0
2009-04-13,9.255,9.64,9.1803,9.546,7748336,0
2009-04-14,9.4146,9.852,9.2745,9.526,9252263,0
2009-04-15,9.4321,10.377,9.3507,10.051,13521930,0
2009-04-16,10.294,10.582,9.91,10.462,10829502,0
2009-04-17,10.481,11.164,10.433,10.883,10440029,0
2009-04-20,10.481,10.667,9.882,9.966,8273612,0
2009-04-21,9.759,10.416,9.667,10.333,10133097,0
2009-04-22,10.219,11.116,9.966,10.313,10601750,0
2009-04-23,10.462,10.743,9.4874,10.443,11487587,0
2009-04-24,10.462,11.406,10.453,11.209,10847722,0
2009-04-27,10.985,11.641,10.929,11.193,10039611,0
2009-04-28,10.902,11.003,10.554,10.751,9345456,0
2009-04-29,10.985,11.396,10.743,11.088,8507504,0
2009-04-30,11.321,11.452,10.638,10.761,11985085,0
2009-05-01,10.647,10.938,10.236,10.416,7457382,0
2009-05-04,10.743,11.452,10.518,11.368,8630932,0
2009-05-05,11.359,11.592,11.05,11.499,11493150,0
2009-05-06,11.283,11.368,9.817,10.573,31053225,0
2009-05-07,10.818,10.836,9.817,10.19,13878589,0
2009-05-08,10.357,10.789,9.976,10.725,11540259,0
2009-05-11,10.509,10.725,10.17,10.5,8102852,0
2009-05-12,10.573,10.676,9.648,10.014,11203757,0
2009-05-13,9.807,9.807,9.1333,9.2277,11429902,0
2009-05-14,9.2367,9.565,8.8816,9.1152,12582594,0
2009-05-15,9.3124,9.4784,8.8628,9.0029,10324920,0
2009-05-18,9.293,9.695,9.0867,9.63,11817863,0
2009-05-19,9.4974,9.779,9.1803,9.3772,12382112,0
2009-05-20,9.4974,9.872,8.8067,8.9002,14110187,0
2009-05-21,8.7695,8.8909,8.4423,8.648,10558205,0
2009-05-22,8.7881,8.8534,8.4141,8.7507,7101901,0
2009-05-26,8.7412,9.1055,8.5636,8.984,10121877,0
2009-05-27,9.0127,9.3861,8.7507,8.7881,10517320,0
2009-05-28,9.0127,9.0223,7.8905,8.1057,20160748,0
2009-05-29,8.2364,8.4982,8.0496,8.2271,9985912,0
2009-06-01,8.4982,8.4982,8.04,8.1057,13009853,0
2009-06-02,8.1245,8.5357,8.04,8.3861,10947837,0
2009-06-03,8.4609,8.4609,7.8999,8.031,9548768,0
2009-06-04,8.1522,8.1522,7.7596,7.9842,6907890,0
2009-06-05,8.2551,8.4703,7.9934,8.2271,14106603,0
2009-06-08,8.0963,8.5731,8.0776,8.4609,9873818,0
2009-06-09,8.6198,9.0867,8.5077,8.9377,11122582,0
2009-06-10,9.1152,9.1333,8.648,8.7975,7605967,0
2009-06-11,8.7323,8.8067,8.2551,8.2926,13073516,0
2009-06-12,8.2926,8.3581,8.0683,8.246,6452818,0
2009-06-15,8.1711,8.1805,7.9842,8.0496,5296439,0
2009-06-16,8.2551,8.3957,7.9748,8.1148,7719256,0
2009-06-17,8.1148,8.4236,7.8721,8.2832,8689726,0
2009-06-18,8.2271,8.3112,7.9281,8.0121,6956725,0
2009-06-19,8.1057,8.2832,8.0589,8.2085,8408417,0
2009-06-22,8.0963,8.3673,8.0963,8.1991,5785000,0
2009-06-23,8.3581,8.3765,8.031,8.0868,9096207,0
2009-06-24,8.0868,8.3957,7.8533,7.9186,9097921,0
2009-06-25,7.9094,8.4236,7.9094,8.3765,6882225,0
2009-06-26,8.4516,8.517,8.1711,8.1898,6929257,0
2009-06-29,8.2551,8.4046,8.0496,8.3861,6925511,0
2009-06-30,8.3861,8.517,8.1898,8.2551,7483990,0
2009-07-01,8.3299,8.5077,8.218,8.3765,4694699,0
2009-07-02,8.3299,8.3299,7.9653,7.9653,3619244,0
2009-07-06,7.9094,7.9934,7.6665,7.7784,6245928,0
2009-07-07,7.6754,7.7411,7.5634,7.5634,4919056,0
2009-07-08,7.5823,7.6475,7.3298,7.4044,6457080,0
2009-07-09,7.4421,7.7315,7.4421,7.6945,6406795,0
2009-07-10,7.6008,7.713,7.4044,7.61,5077695,0
2009-07-13,7.6197,7.6665,7.3857,7.61,6547766,0
2009-07-14,7.6665,7.8905,7.4885,7.8065,5242755,0
2009-07-15,8.031,8.1617,7.9281,8.1148,3508888,0
2009-07-16,8.246,8.4982,8.0214,8.4328,4735596,0
2009-07-17,8.6945,8.7323,8.4609,8.5451,7359763,0
2009-07-20,8.5545,8.835,8.5263,8.6104,4626469,0
2009-07-21,8.5636,8.7323,8.3393,8.3765,5362801,0
2009-07-22,8.3208,8.8534,8.2926,8.7601,8696616,0
2009-07-23,8.835,9.3027,8.7226,9.1436,8358955,0
2009-07-24,9.0867,9.1803,8.7881,9.1152,4288066,0
2009-07-27,9.1997,10.024,9.0029,9.901,10618946,0
2009-07-28,9.685,10.209,9.667,10.079,9351176,0
2009-07-29,10.024,10.116,9.798,10.042,6230478,0
2009-07-30,10.125,10.518,10.042,10.333,10244477,0
2009-07-31,10.323,10.734,10.199,10.629,8600565,0
2009-08-03,10.725,11.116,10.667,10.994,10563894,0
2009-08-04,10.323,11.155,9.937,10.919,19207079,0
2009-08-05,10.929,11.237,10.546,11.155,11277154,0
2009-08-06,11.218,11.378,10.994,11.107,8644367,0
2009-08-07,11.443,12.144,11.33,11.817,14749211,0
2009-08-10,11.772,11.789,11.378,11.482,7604588,0
2009-08-11,11.311,11.602,10.975,11.518,14074884,0
2009-08-12,11.789,12.331,11.772,12.023,10207357,0
2009-08-13,12.051,12.124,11.592,11.91,7042648,0
2009-08-14,11.9,11.978,11.34,11.676,6165472,0
2009-08-17,11.145,11.734,11.04,11.518,8518800,0
2009-08-18,11.575,11.781,11.283,11.528,12137356,0
2009-08-19,11.293,11.556,11.184,11.472,7517635,0
2009-08-20,11.388,11.621,11.359,11.583,9966536,0
2009-08-21,11.686,12.134,11.647,11.846,9556724,0
2009-08-24,11.94,12.23,11.704,11.797,8057507,0
2009-08-25,12.023,12.527,11.986,12.21,10129098,0
2009-08-26,12.36,12.706,12.078,12.454,8169465,0
2009-08-27,12.294,12.463,11.656,12.276,10067511,0
2009-08-28,12.35,12.547,12.041,12.303,7054473,0
2009-08-31,12.134,12.144,11.827,11.95,7224477,0
2009-09-01,11.882,12.267,11.434,11.499,8769491,0
2009-09-02,11.406,11.537,10.994,11.145,8239087,0
2009-09-03,11.136,11.452,11.05,11.416,6031814,0
2009-09-04,11.406,11.547,11.218,11.537,4278123,0
2009-09-08,11.656,11.686,11.33,11.556,4686715,0
2009-09-09,11.491,11.641,11.303,11.575,6125758,0
2009-09-10,11.583,11.807,11.396,11.753,3289905,0
2009-09-11,11.807,11.807,11.311,11.499,5467481,0
2009-09-14,11.35,11.434,11.201,11.321,6014963,0
2009-09-15,11.35,11.753,11.311,11.647,6542311,0
2009-09-16,11.797,12.294,11.724,12.25,7961035,0
2009-09-17,12.313,12.602,11.695,11.9,8326124,0
2009-09-18,12.078,12.331,11.864,11.882,9354213,0
2009-09-21,11.772,11.92,11.472,11.734,5973199,0
2009-09-22,11.872,11.95,11.499,11.602,5830268,0
2009-09-23,11.528,11.621,11.098,11.116,16377497,0
2009-09-24,11.193,11.491,10.638,10.77,11377520,0
2009-09-25,10.592,10.863,10.396,10.453,6273580,0
2009-09-28,10.5,10.657,10.387,10.528,3299817,0
2009-09-29,10.743,10.818,10.536,10.629,5117479,0
2009-09-30,10.667,10.706,10.088,10.275,10596383,0
2009-10-01,10.228,10.265,9.826,9.929,9679896,0
2009-10-02,9.807,9.91,9.573,9.715,6356179,0
2009-10-05,9.733,9.976,9.593,9.725,4954170,0
2009-10-06,9.891,10.135,9.695,9.779,6462080,0
2009-10-07,9.862,9.862,9.293,9.4047,9688490,0
2009-10-08,9.526,10.051,9.526,9.807,9350899,0
2009-10-09,9.817,10.024,9.603,9.852,4984148,0
2009-10-12,9.901,9.947,9.63,9.677,3968235,0
2009-10-13,9.648,10.17,9.611,9.901,7425678,0
2009-10-14,10.19,10.285,10.042,10.236,7840066,0
2009-10-15,10.18,10.275,10.088,10.135,4535808,0
2009-10-16,10.042,10.143,9.91,10.004,6879028,0
2009-10-19,10.097,10.162,9.835,9.919,4650276,0
2009-10-20,9.835,9.843,9.3604,9.4235,9943632,0
2009-10-21,9.4608,9.64,9.1436,9.1608,7759218,0
2009-10-22,9.1898,9.891,8.984,9.759,11095866,0
2009-10-23,9.901,9.956,9.3309,9.4235,9911245,0
2009-10-26,9.4509,9.593,8.9564,9.0677,8825767,0
2009-10-27,9.1333,9.2277,8.8909,8.9564,7771984,0
2009-10-28,8.9936,8.9936,8.4516,8.5077,9876469,0
2009-10-29,8.7601,8.9099,8.5451,8.7226,9015793,0
2009-10-30,8.6667,8.7323,8.3393,8.4236,8025586,0
2009-11-02,8.5357,8.6667,8.0963,8.4236,10428117,0
2009-11-03,8.3673,8.7881,8.2926,8.6292,9228943,0
2009-11-04,8.5263,9.2842,8.4141,8.9283,15111291,0
2009-11-05,9.1519,9.3309,8.4609,9.0314,17138861,0
2009-11-06,8.8534,9.2465,8.7881,9.0223,11154921,0
2009-11-09,9.1898,9.2277,8.8816,9.1608,10121074,0
2009-11-10,9.2091,9.3027,8.7787,8.8441,9263523,0
2009-11-11,9.1152,9.648,9.0867,9.565,15440148,0
2009-11-12,9.63,9.63,9.1055,9.1436,10228837,0
2009-11-13,9.1436,9.3507,8.984,9.0589,8142035,0
2009-11-16,9.2648,9.3507,9.0962,9.1803,6236566,0
2009-11-17,9.124,9.1608,8.8722,8.9752,8863756,0
2009-11-18,9.2465,9.4695,9.0409,9.3861,11898895,0
2009-11-19,9.3309,9.3309,9.0223,9.1803,6787948,0
2009-11-20,8.8067,8.984,8.6945,8.8441,9766104,0
2009-11-23,8.9752,9.1898,8.8628,8.9377,6994268,0
2009-11-24,8.919,8.9377,8.6104,8.6945,9126099,0
2009-11-25,8.7135,8.8628,8.6667,8.7975,4147661,0
2009-11-27,8.4982,8.6385,8.4141,8.517,3416515,0
2009-11-30,8.517,8.6104,8.4889,8.5451,6526313,0
2009-12-01,8.6011,8.8067,8.5917,8.704,5907633,0
2009-12-02,8.8161,8.919,8.5823,8.704,5127603,0
2009-12-03,8.7226,8.8161,8.4609,8.4795,7013489,0
2009-12-04,8.648,8.7412,8.4328,8.4795,9781367,0
2009-12-07,8.4795,8.5731,8.3393,8.4516,6222328,0
2009-12-08,8.4046,8.5357,8.274,8.3019,6820144,0
2009-12-09,8.4236,8.4609,8.2364,8.3488,5708197,0
2009-12-10,8.4141,8.4609,8.1711,8.2644,10747568,0
2009-12-11,8.2926,8.3112,8.1522,8.2551,13112432,0
2009-12-14,8.3299,8.3861,8.1711,8.3488,5869240,0
2009-12-15,8.3393,8.4423,8.2644,8.3112,7090900,0
2009-12-16,8.4703,8.7695,8.3861,8.7323,9519376,0
2009-12-17,8.7226,8.7226,8.517,8.6198,6092296,0
2009-12-18,8.6198,8.8722,8.5545,8.6759,9650481,0
2009-12-21,8.7601,8.8441,8.6292,8.8067,6218030,0
2009-12-22,8.8722,9.3772,8.7881,9.2192,12678477,0
2009-12-23,9.3604,9.507,9.3124,9.4047,11756764,0
2009-12-24,9.4047,9.526,9.3861,9.4874,1998602,0
2009-12-28,9.4974,9.517,9.1706,9.2277,5097534,0
2009-12-29,9.2192,9.3507,9.0677,9.3214,4330839,0
2009-12-30,9.2745,9.4235,9.1803,9.3958,4321018,0
2009-12-31,9.3772,9.4784,9.293,9.3507,4936207,0
2010-01-04,9.3694,9.593,9.3409,9.573,6529059,0
2010-01-05,9.565,9.715,9.3507,9.695,7514656,0
2010-01-06,9.667,9.807,9.526,9.695,5742531,0
2010-01-07,9.929,10.592,9.891,10.481,20762341,0
2010-01-08,10.406,10.536,10.199,10.313,9443603,0
2010-01-11,10.313,10.472,10.18,10.255,6283077,0
2010-01-12,10.162,10.209,9.891,10.19,6245653,0
2010-01-13,10.135,10.62,10.107,10.582,11139652,0
2010-01-14,10.573,10.667,10.424,10.5,6799840,0
2010-01-15,10.518,10.573,10.219,10.285,5423907,0
2010-01-19,10.255,10.406,10.17,10.275,6688211,0
2010-01-20,10.199,10.294,10.051,10.19,7140631,0
2010-01-21,10.19,10.255,9.807,9.835,12515450,0
2010-01-22,9.807,10.079,9.526,9.555,9444772,0
2010-01-25,9.657,9.725,9.3772,9.565,10513518,0
2010-01-26,9.517,9.759,9.4784,9.677,8379364,0
2010-01-27,9.64,9.695,9.3958,9.657,11916439,0
2010-01-28,9.725,9.956,9.507,9.872,10931391,0
2010-01-29,9.919,10.125,9.817,9.835,10665982,0
2010-02-01,9.826,9.882,9.667,9.872,7340157,0
2010-02-02,10.116,10.667,10.107,10.611,11714124,0
2010-02-03,10.948,11.021,10.5,10.629,9094322,0
2010-02-04,10.49,10.518,10.18,10.209,8238328,0
2010-02-05,10.19,10.236,9.835,10.17,11781527,0
2010-02-08,10.209,10.715,10.004,10.406,10792772,0
2010-02-09,10.347,10.518,9.937,10.357,18758946,0
2010-02-10,10.313,10.629,10.135,10.5,14847606,0
2010-02-11,10.472,10.985,10.416,10.948,9373846,0
2010-02-12,10.789,11.031,10.734,10.975,7003769,0
2010-02-16,10.715,10.902,10.536,10.902,8386069,0
2010-02-17,10.966,11.05,10.667,10.853,7024564,0
2010-02-18,10.863,10.863,10.629,10.743,4627777,0
2010-02-19,10.743,10.826,10.611,10.686,5738920,0
2010-02-22,10.696,10.836,10.528,10.638,4695308,0
2010-02-23,10.657,10.734,10.143,10.255,7153989,0
2010-02-24,10.323,10.377,9.817,10.107,9662091,0
2010-02-25,9.882,10.051,9.817,10.004,6705580,0
2010-02-26,9.995,10.17,9.769,10.125,6544679,0
2010-03-01,10.17,10.304,10.125,10.209,4284168,0
2010-03-02,10.275,10.357,10.06,10.069,4416188,0
2010-03-03,10.069,10.304,10.069,10.219,4264361,0
2010-03-04,10.19,10.339,10.088,10.162,3694541,0
2010-03-05,10.275,10.536,10.17,10.5,5708370,0
2010-03-08,10.546,10.743,10.424,10.676,6994908,0
2010-03-09,10.601,10.873,10.582,10.743,5191747,0
2010-03-10,10.751,10.853,10.536,10.62,6334482,0
2010-03-11,10.592,10.676,10.367,10.667,5235595,0
2010-03-12,10.743,10.743,10.424,10.5,5231616,0
2010-03-15,10.472,10.536,10.255,10.377,3847844,0
2010-03-16,10.387,10.751,10.333,10.647,6116641,0
2010-03-17,10.696,10.818,10.647,10.725,5680777,0
2010-03-18,10.734,10.845,10.647,10.751,4725361,0
2010-03-19,10.582,10.893,10.462,10.472,9530180,0
2010-03-22,10.424,10.77,10.339,10.725,7289787,0
2010-03-23,10.77,10.779,10.472,10.725,8609079,0
2010-03-24,10.809,11.04,10.751,10.893,10031930,0
2010-03-25,11.012,11.136,10.836,10.853,7120364,0
2010-03-26,10.893,11.126,10.845,10.957,6703236,0
2010-03-29,10.994,11.021,10.751,10.863,4414180,0
2010-03-30,10.845,11.012,10.647,10.686,4724794,0
2010-03-31,10.657,10.715,10.49,10.518,5685570,0
2010-04-01,10.629,10.715,10.347,10.396,5817742,0
2010-04-05,10.592,10.845,10.472,10.696,6850298,0
2010-04-06,10.367,10.518,10.199,10.433,7101683,0
2010-04-07,10.424,10.443,10.069,10.17,9193203,0
2010-04-08,10.152,10.255,10.004,10.18,7284462,0
2010-04-09,10.219,10.453,10.199,10.443,6220707,0
2010-04-12,10.518,10.564,10.333,10.5,5796793,0
2010-04-13,10.472,10.564,10.275,10.313,6611887,0
2010-04-14,10.357,10.706,10.323,10.638,7403150,0
2010-04-15,10.611,10.676,10.5,10.536,5233215,0
2010-04-16,10.528,10.546,10.275,10.377,6964700,0
2010-04-19,10.275,10.472,10.228,10.387,5486130,0
2010-04-20,10.472,10.734,10.396,10.715,7555868,0
2010-04-21,10.743,11.05,10.676,11.003,8460178,0
2010-04-22,10.966,11.762,10.836,11.666,17062529,0
2010-04-23,11.704,12.788,11.704,12.331,20793731,0
2010-04-26,12.294,12.77,12.115,12.191,0,0
2010-04-27,12.115,12.331,11.772,11.807,13114184,0
2010-04-28,11.958,12.424,11.882,12.023,8567005,0
2010-04-29,12.153,12.574,11.996,12.444,7516490,0
2010-04-30,12.677,13.005,12.182,12.24,11219005,0
2010-05-03,11.986,12.584,11.827,12.518,10142367,0
2010-05-04,12.369,12.369,11.789,12.25,13779368,0
2010-05-05,11.807,12.276,11.695,11.772,10760539,0
2010-05-06,11.734,12.013,10.285,11.136,15763024,0
2010-05-07,11.05,11.368,10.396,10.453,20163512,0
2010-05-10,10.966,11.499,10.893,11.434,13485311,0
2010-05-11,11.237,11.734,11.201,11.35,14052531,0
2010-05-12,11.35,11.631,11.255,11.396,10132383,0
2010-05-13,11.34,11.34,10.799,11.05,12459975,0
2010-05-14,10.863,10.938,10.472,10.836,10905253,0
2010-05-17,10.883,10.938,10.433,10.893,10213920,0
2010-05-18,11.078,11.209,10.676,10.779,9077525,0
2010-05-19,10.725,10.948,10.304,10.546,8946364,0
2010-05-20,10.265,10.387,10.051,10.06,9930331,0
2010-05-21,9.985,10.339,9.826,10.135,9556912,0
2010-05-24,10.032,10.377,9.929,9.966,7495219,0
2010-05-25,9.648,10.19,9.4874,10.152,11125140,0
2010-05-26,10.275,10.554,10.051,10.107,11202042,0
2010-05-27,10.443,10.472,10.228,10.433,7350640,0
2010-05-28,10.443,10.554,10.236,10.416,9519683,0
2010-06-01,10.246,10.357,9.769,9.779,9577108,0
2010-06-02,9.817,10.079,9.751,10.042,7641475,0
2010-06-03,10.032,10.107,9.621,9.64,10524500,0
2010-06-04,9.3694,9.4974,9.124,9.1803,12779839,0
2010-06-07,9.2192,9.3309,8.7695,8.7881,7960045,0
2010-06-08,8.7412,8.9099,8.5357,8.7881,11419617,0
2010-06-09,8.9002,9.0314,8.5263,8.5731,11529160,0
2010-06-10,8.7412,9.3214,8.6292,9.1333,18065727,0
2010-06-11,9.0314,9.1055,8.704,8.9283,14171240,0
2010-06-14,9.2367,9.2367,8.8067,8.8628,11293591,0
2010-06-15,9.0127,9.3027,8.8628,9.2842,10181558,0
2010-06-16,9.1333,9.3772,8.9377,9.1152,9931658,0
2010-06-17,9.124,9.124,8.7135,8.8909,7544584,0
2010-06-18,8.8909,8.9564,8.6759,8.7507,10330936,0
2010-06-21,8.8534,8.9471,8.517,8.5545,7232670,0
2010-06-22,8.5263,8.6573,8.246,8.2832,14768404,0
2010-06-23,8.274,8.6011,8.0868,8.4609,12394761,0
2010-06-24,8.4328,8.6385,8.3112,8.4236,9550032,0
2010-06-25,8.3957,8.3957,8.1245,8.3393,11480217,0
2010-06-28,8.3208,8.4236,8.1898,8.2271,6868178,0
2010-06-29,8.1617,8.246,7.7972,7.825,11641715,0
2010-06-30,7.8065,7.9748,7.7035,7.7411,10074038,0
2010-07-01,7.7035,7.9186,7.554,7.844,13661313,0
2010-07-02,7.8533,7.8905,7.5634,7.6286,8557675,0
2010-07-06,7.8159,7.8999,7.5353,7.61,9184215,0
2010-07-07,7.6197,7.956,7.6008,7.9469,10723916,0
2010-07-08,8.031,8.0868,7.5728,7.7411,18495527,0
2010-07-09,7.7503,8.0589,7.6945,8.04,6997039,0
2010-07-12,8.0214,8.04,7.7315,7.9186,6343982,0
2010-07-13,8.0589,8.2926,8.0026,8.2271,8778319,0
2010-07-14,8.1711,8.1711,7.8721,7.9842,9483077,0
2010-07-15,7.9934,8.0026,7.7596,7.9748,10090170,0
2010-07-16,7.9186,7.956,7.5073,7.5257,8244144,0
2010-07-19,7.5728,7.6754,7.3204,7.4137,12755959,0
2010-07-20,7.3014,7.825,7.2641,7.7596,8692733,0
2010-07-21,7.825,7.8999,7.4792,7.5257,8671847,0
2010-07-22,7.6197,7.9371,7.6197,7.7972,7533635,0
2010-07-23,7.7972,8.1245,7.7223,8.0963,6993033,0
2010-07-26,8.1617,8.5823,8.0963,8.4795,12069777,0
2010-07-27,8.6011,8.704,8.3299,8.3581,8949909,0
2010-07-28,8.3488,8.4423,7.956,8.031,5704948,0
2010-07-29,8.1617,8.3019,7.9653,8.2271,9806205,0
2010-07-30,8.0214,8.3393,8.0026,8.2085,8174623,0
2010-08-02,8.3673,8.4982,8.1432,8.3957,6611545,0
2010-08-03,8.3765,8.3765,7.8812,7.8812,13748025,0
2010-08-04,8.1617,8.2085,7.8344,7.8344,9804528,0
2010-08-05,7.7972,8.0496,7.713,8.0026,7077093,0
2010-08-06,7.8812,8.1432,7.8533,8.1057,5782734,0
2010-08-09,8.1805,8.3765,8.1711,8.274,5892423,0
2010-08-10,8.1432,8.2271,7.9842,8.031,5298742,0
2010-08-11,7.8625,7.8625,7.6754,7.6945,6351819,0
2010-08-12,7.5634,7.6665,7.4044,7.4233,6645837,0
2010-08-13,7.4792,7.6286,7.3951,7.5728,6343418,0
2010-08-16,7.4979,7.6286,7.4044,7.4606,5267174,0
2010-08-17,7.545,7.844,7.5073,7.7411,6367841,0
2010-08-18,7.713,7.9469,7.6197,7.8159,5011616,0
2010-08-19,7.7411,7.7784,7.5353,7.5915,5098405,0
2010-08-20,7.5728,7.5728,7.4323,7.5169,3283414,0
2010-08-23,7.5169,7.61,7.3857,7.4137,5091226,0
2010-08-24,7.3111,7.5073,7.1987,7.3298,12526190,0
2010-08-25,7.3763,7.6008,7.2267,7.554,7341270,0
2010-08-26,7.5634,7.6008,7.3483,7.3483,6644877,0
2010-08-27,7.4137,7.6849,7.3014,7.6382,6940799,0
2010-08-30,7.61,7.7596,7.5257,7.5257,5313292,0
2010-08-31,7.4699,7.7691,7.4421,7.5169,7775002,0
2010-09-01,7.7878,7.8905,7.6849,7.8625,6754684,0
2010-09-02,7.8721,8.0683,7.7411,8.0496,6793382,0
2010-09-03,8.1991,8.3112,8.04,8.218,5509156,0
2010-09-07,8.1522,8.1991,7.9748,8.0026,4294976,0
2010-09-08,8.0121,8.1335,7.9281,8.04,3949248,0
2010-09-09,8.0868,8.2364,7.9748,8.0683,3850020,0
2010-09-10,8.0683,8.1898,8.0026,8.1805,4489169,0
2010-09-13,8.2085,8.2832,8.04,8.246,5821189,0
2010-09-14,8.246,8.2832,8.0868,8.1805,3299846,0
2010-09-15,8.1057,8.1432,7.956,8.0121,3717931,0
2010-09-16,7.9653,7.9934,7.5257,7.7035,10119585,0
2010-09-17,7.7411,7.8065,7.6475,7.713,7027958,0
2010-09-20,7.825,8.1617,7.7503,8.0963,8623684,0
2010-09-21,8.2832,8.3208,7.9469,7.9653,6679324,0
2010-09-22,8.031,8.1522,7.7972,7.844,6683342,0
2010-09-23,7.7503,7.8812,7.6197,7.6475,8090226,0
2010-09-24,7.8065,7.9842,7.7972,7.8721,5686291,0
2010-09-27,7.9186,8.1991,7.7596,8.1522,8528806,0
2010-09-28,8.3765,8.4046,8.1057,8.274,8178807,0
2010-09-29,8.2085,8.3488,8.1335,8.1711,6130805,0
2010-09-30,8.2085,8.3393,8.1245,8.1898,5925918,0
2010-10-01,8.2832,8.3393,8.0963,8.1617,5215736,0
2010-10-04,8.0963,8.1805,7.956,8.0776,4380706,0
2010-10-05,8.1148,8.1335,8.0026,8.04,5552140,0
2010-10-06,8.0121,8.0776,7.8999,7.9281,7007754,0
2010-10-07,7.9653,7.9934,7.7691,7.844,4783629,0
2010-10-08,7.8905,7.8905,7.6197,7.6945,19749710,0
2010-10-11,7.7035,7.7223,7.5915,7.6568,6327578,0
2010-10-12,7.6286,7.7784,7.554,7.7411,5110217,0
2010-10-13,7.7972,7.8159,7.6382,7.6475,5613329,0
2010-10-14,7.6849,7.7503,7.5169,7.554,9967754,0
2010-10-15,7.6475,7.6849,7.3951,7.4509,15449252,0
2010-10-18,7.4792,7.7035,7.4044,7.6754,17399797,0
2010-10-19,7.5353,7.9934,7.5353,7.7035,16991871,0
2010-10-20,7.7035,7.7223,7.4606,7.6008,15200802,0
2010-10-21,7.6008,7.8065,7.5169,7.5634,7206636,0
2010-10-22,7.5823,7.7035,7.5634,7.7035,3562654,0
2010-10-25,7.7596,7.9653,7.5634,7.5823,9775848,0
2010-10-26,7.5257,7.554,7.4233,7.4509,6937440,0
2010-10-27,7.4509,7.5257,7.3857,7.4233,5111783,0
2010-10-28,7.4699,7.5073,7.3298,7.3483,6979281,0
2010-10-29,7.3577,7.4044,7.3298,7.339,3879604,0
2010-11-01,7.3763,7.4233,7.1894,7.2828,6434685,0
2010-11-02,7.339,7.6197,7.255,7.545,13481566,0
2010-11-03,7.4323,7.4509,6.8436,6.9651,24356644,0
2010-11-04,7.0211,7.2736,6.8902,7.2454,19155383,0
2010-11-05,7.2641,7.5257,7.2175,7.3483,10650795,0
2010-11-08,7.3672,7.4509,7.339,7.4323,7399430,0
2010-11-09,7.4792,7.5073,7.2267,7.2454,6108201,0
2010-11-10,7.255,7.3857,7.18,7.3857,7401266,0
2010-11-11,7.2828,7.3857,7.2267,7.3577,5256190,0
2010-11-12,7.2736,7.3577,6.9557,7.0024,9736193,0
2010-11-15,7.0677,7.1149,6.5817,6.6192,16151700,0
2010-11-16,6.5631,6.7125,6.3854,6.4415,10939939,0
2010-11-17,6.4882,6.5349,6.1891,6.3012,12358928,0
2010-11-18,6.3947,6.4882,6.2452,6.2733,10410395,0
2010-11-19,6.2733,6.292,6.077,6.077,11397485,0
2010-11-22,6.0957,6.1236,5.9649,6.077,9073601,0
2010-11-23,5.9929,6.0207,5.8433,5.8621,13413630,0
2010-11-24,5.9552,6.0863,5.8992,6.0022,10765985,0
2010-11-26,5.9552,5.9552,5.7589,5.7965,4406729,0
2010-11-29,5.7589,5.8992,5.7309,5.8337,6793770,0
2010-11-30,5.7685,6.0396,5.7685,5.8524,11052470,0
2010-12-01,5.9649,6.1704,5.8712,6.1144,11677977,0
2010-12-02,6.1329,6.451,6.0396,6.3104,17831330,0
2010-12-03,6.2546,6.2733,6.0957,6.2733,10244599,0
2010-12-06,6.2077,6.2733,6.0957,6.2452,6789530,0
2010-12-07,6.3667,6.3947,6.1983,6.2077,6706002,0
2010-12-08,6.217,6.4415,6.1983,6.3947,13859069,0
2010-12-09,6.4321,6.5443,6.32,6.5068,8645430,0
2010-12-10,6.5164,6.5724,6.3667,6.5631,7033309,0
2010-12-13,6.6377,6.6473,6.5443,6.5724,6221781,0
2010-12-14,6.6004,6.6004,6.348,6.3762,7689974,0
2010-12-15,6.3387,6.5068,6.2452,6.2733,7430544,0
2010-12-16,6.3012,6.4321,6.3012,6.4321,4260679,0
2010-12-17,6.3947,6.6004,6.3575,6.6004,12173213,0
2010-12-20,6.6377,6.8156,6.5724,6.7967,7248984,0
2010-12-21,6.8436,6.881,6.7314,6.8621,6411804,0
2010-12-22,6.8714,7.1707,6.7498,7.1426,9877122,0
2010-12-23,7.152,7.1612,6.8714,6.8995,7604688,0
2010-12-27,6.881,7.0306,6.8248,7.0024,3442413,0
2010-12-28,7.0024,7.0024,6.8342,6.8902,3980639,0
2010-12-29,6.8902,6.9371,6.8436,6.8902,3112646,0
2010-12-30,6.8902,6.9837,6.8062,6.9557,5006406,0
2010-12-31,6.9464,7.0866,6.9182,7.0306,4622971,0
2011-01-03,7.1238,7.3111,7.1053,7.2736,8070618,0
2011-01-04,7.255,7.2828,7.0774,7.1894,6017755,0
2011-01-05,7.1426,7.4699,7.1238,7.4606,9000801,0
2011-01-06,7.4885,7.7411,7.4509,7.6945,11105662,0
2011-01-07,7.7411,8.0683,7.6568,8.0496,20171782,0
2011-01-10,7.9469,7.9748,7.6286,7.6665,11597648,0
2011-01-11,7.7972,7.9748,7.6849,7.7411,11589431,0
2011-01-12,7.8159,7.8905,7.7411,7.8721,6401356,0
2011-01-13,7.8533,7.8721,7.7503,7.8065,3899145,0
2011-01-14,7.8159,8.1245,7.7784,8.1245,7573257,0
2011-01-18,8.0214,8.1245,7.9371,7.9934,6589115,0
2011-01-19,7.9653,8.0121,7.6945,7.7411,8103186,0
2011-01-20,7.6945,7.9469,7.6382,7.8344,8605680,0
2011-01-21,7.9186,7.956,7.7035,7.713,6700609,0
2011-01-24,7.7035,7.8812,7.6945,7.8812,5165320,0
2011-01-25,7.825,8.0026,7.6286,7.7878,6652782,0
2011-01-26,7.844,8.0214,7.6754,7.8812,10015807,0
2011-01-27,7.8344,7.9281,7.545,7.7035,12880761,0
2011-01-28,7.7315,7.7784,7.5353,7.554,9078227,0
2011-01-31,7.5823,7.6665,7.3483,7.3763,10359146,0
2011-02-01,7.4606,7.6008,7.4606,7.5728,5612646,0
2011-02-02,7.5169,7.5353,7.3204,7.4044,7207097,0
2011-02-03,7.255,7.2828,7.0306,7.049,13874577,0
2011-02-04,7.2175,7.3298,6.9557,7.049,19494286,0
2011-02-07,7.0588,7.2828,7.049,7.1149,12806200,0
2011-02-08,7.1149,7.3111,7.096,7.2736,11546613,0
2011-02-09,7.2362,7.4137,7.2267,7.3111,9579055,0
2011-02-10,7.339,7.3763,7.1426,7.152,9920514,0
2011-02-11,7.1238,7.2175,7.0588,7.152,8035558,0
2011-02-14,7.1612,7.1707,6.9371,6.9837,6429831,0
2011-02-15,6.9464,6.9932,6.7967,6.8248,8354945,0
2011-02-16,6.9651,6.9932,6.8436,6.9932,11431245,0
2011-02-17,6.9557,7.2924,6.9371,7.255,11295130,0
2011-02-18,7.3111,7.4323,7.2362,7.2736,6413746,0
2011-02-22,7.1612,7.1612,6.7221,6.7314,18653968,0
2011-02-23,6.7593,6.8902,6.451,6.6377,19020319,0
2011-02-24,6.6285,6.675,6.451,6.5164,18726812,0
2011-02-25,6.6004,6.6377,6.451,6.5349,10649110,0
2011-02-28,6.6004,6.6098,6.3947,6.451,8764341,0
2011-03-01,6.4697,6.5068,6.1799,6.217,14252581,0
2011-03-02,6.2266,6.3947,6.2266,6.348,9872199,0
2011-03-03,6.451,6.4601,6.2077,6.3104,9885828,0
2011-03-04,6.32,6.3294,6.0863,6.2077,10455236,0
2011-03-07,6.2266,6.292,6.1049,6.1144,8408077,0
2011-03-08,6.1983,6.675,6.1983,6.6285,20932531,0
2011-03-09,6.6098,6.694,6.5068,6.675,12113122,0
2011-03-10,6.5631,6.7125,6.5068,6.6285,12572449,0
2011-03-11,6.5724,6.6473,6.5349,6.5537,13011157,0
2011-03-14,6.4321,6.5164,6.3854,6.4697,6369033,0
2011-03-15,6.2546,6.5912,6.2546,6.5537,8370168,0
2011-03-16,6.4321,6.5443,6.3762,6.4415,10894662,0
2011-03-17,6.5349,6.5817,6.451,6.4788,5345393,0
2011-03-18,6.6004,6.6661,6.5068,6.6566,7110267,0
2011-03-21,6.7687,6.7779,6.5443,6.6845,3198113,0
2011-03-22,6.7125,6.7687,6.6192,6.675,4404824,0
2011-03-23,6.9371,6.9932,6.7593,6.9182,14046501,0
2011-03-24,6.9651,7.0024,6.7687,6.9371,5943777,0
2011-03-25,6.9651,7.1335,6.9371,7.0774,7578265,0
2011-03-28,7.1053,7.2454,7.0398,7.1612,13213302,0
2011-03-29,7.1612,7.1987,7.0774,7.152,11982060,0
2011-03-30,7.1894,7.1987,6.9557,6.9557,9736680,0
2011-03-31,6.9279,6.9837,6.8436,6.9182,9296081,0
2011-04-01,6.9651,7.0677,6.9651,6.9932,5962560,0
2011-04-04,6.9932,7.0119,6.8436,6.8529,5110362,0
2011-04-05,6.6845,7.0306,6.6192,6.9464,9689497,0
2011-04-06,6.9742,7.1053,6.9279,7.096,7383462,0
2011-04-07,7.1053,7.3763,7.0677,7.2828,11103023,0
2011-04-08,7.3483,7.4699,7.255,7.3111,8692321,0
2011-04-11,7.3204,7.3204,7.2082,7.2736,5890228,0
2011-04-12,7.2736,7.339,7.1707,7.1987,7035251,0
2011-04-13,7.2175,7.3014,7.1238,7.1894,5341174,0
2011-04-14,7.1426,7.1894,7.0774,7.1612,4011042,0
2011-04-15,7.2267,7.3111,7.1612,7.3111,5274953,0
2011-04-18,7.1987,7.4509,7.152,7.3298,7166523,0
2011-04-19,7.3672,7.7315,7.3577,7.7035,12417616,0
2011-04-20,7.844,7.844,7.545,7.6197,9936100,0
2011-04-21,7.6754,7.6945,7.2641,7.2736,11326210,0
2011-04-25,7.2736,7.4044,7.18,7.2924,8138122,0
2011-04-26,7.339,7.3672,7.2362,7.2828,9979526,0
2011-04-27,7.3204,7.4792,7.2828,7.4606,9288063,0
2011-04-28,7.6475,7.8905,7.5728,7.7035,18527993,0
2011-04-29,7.6754,7.8065,7.5823,7.6008,8195135,0
2011-05-02,7.6286,7.6568,7.4044,7.4421,12373558,0
2011-05-03,7.4044,7.4421,7.2454,7.2736,6344082,0
2011-05-04,7.2454,7.4885,7.2362,7.4792,9546802,0
2011-05-05,7.4233,7.6849,7.3672,7.4979,7878930,0
2011-05-06,7.6197,7.6382,7.4044,7.4421,6246642,0
2011-05-09,7.4044,7.4421,7.2454,7.2828,6278888,0
2011-05-10,7.3111,7.4792,7.255,7.2641,5746292,0
2011-05-11,7.2828,7.3204,7.0211,7.0306,9994316,0
2011-05-12,7.0306,7.1894,6.9742,7.1612,6146305,0
2011-05-13,7.18,7.18,7.0774,7.1053,5798015,0
2011-05-16,7.0588,7.1987,7.0588,7.1149,5703670,0
2011-05-17,7.0866,7.1894,7.0119,7.1149,8802344,0
2011-05-18,7.1149,7.2082,7.0398,7.0774,7489595,0
2011-05-19,7.1238,7.18,7.0119,7.0774,6196760,0
2011-05-20,7.0588,7.3014,7.0398,7.2267,9785266,0
2011-05-23,7.1053,7.2736,7.0398,7.0398,5170384,0
2011-05-24,7.0866,7.1987,6.9742,6.9837,5022247,0
2011-05-25,6.9651,7.1426,6.9651,7.0024,5379733,0
2011-05-26,7.0024,7.3672,6.9742,7.3483,7920459,0
2011-05-27,7.3577,7.7035,7.3204,7.6665,7866118,0
2011-05-31,7.7035,7.8905,7.6568,7.8905,12025368,0
2011-06-01,7.7972,7.8344,7.4979,7.5169,7940274,0
2011-06-02,7.545,7.6008,7.2924,7.2924,6881716,0
2011-06-03,7.1894,7.3672,7.1335,7.3111,5471478,0
2011-06-06,7.2828,7.2828,6.9182,6.9279,6981643,0
2011-06-07,6.9651,7.0211,6.7407,6.7407,7369310,0
2011-06-08,6.7314,6.7967,6.4976,6.5164,9973860,0
2011-06-09,6.5537,6.7498,6.5068,6.5817,10374738,0
2011-06-10,6.5443,6.6004,6.348,6.4788,9018573,0
2011-06-13,6.4976,6.6004,6.4227,6.5164,5153810,0
2011-06-14,6.6377,6.8248,6.6377,6.7687,7391125,0
2011-06-15,6.6845,6.7593,6.5256,6.5443,8924755,0
2011-06-16,6.5537,6.7874,6.5537,6.6473,7029751,0
2011-06-17,6.6473,6.7687,6.6192,6.7221,5440528,0
2011-06-20,6.675,6.8714,6.6285,6.8156,4598829,0
2011-06-21,6.8902,6.9837,6.7967,6.9742,5750824,0
2011-06-22,6.9089,7.255,6.8248,7.0024,8903040,0
2011-06-23,6.8995,7.2924,6.8995,7.0866,10250887,0
2011-06-24,7.1053,7.1707,6.9371,7.0306,4064956,0
2011-06-27,6.9651,7.2175,6.8902,7.18,9033340,0
2011-06-28,7.2267,7.3763,7.2175,7.3763,7210179,0
2011-06-29,7.4044,7.4509,7.0398,7.0866,11726354,0
2011-06-30,7.1238,7.2267,7.0866,7.1612,10219229,0
2011-07-01,7.1335,7.3204,7.1238,7.3111,4214149,0
2011-07-05,7.3014,7.3014,7.049,7.2082,5496517,0
2011-07-06,7.1894,7.1987,7.0677,7.0866,4984014,0
2011-07-07,7.2175,7.3483,7.1426,7.3298,6551714,0
2011-07-08,7.1894,7.3014,7.0588,7.2641,6562356,0
2011-07-11,7.152,7.1894,6.9182,6.9279,6910175,0
2011-07-12,6.9279,6.9742,6.7967,6.8156,11890093,0
2011-07-13,6.881,7.0119,6.7593,6.7687,7726397,0
2011-07-14,6.7967,6.8902,6.5817,6.6285,7993482,0
2011-07-15,6.694,6.7034,6.5256,6.6285,7582612,0
2011-07-18,6.5817,6.6285,6.4601,6.4882,7374134,0
2011-07-19,6.6098,6.7779,6.6004,6.7125,7901746,0
2011-07-20,6.7314,6.7498,6.6377,6.7221,4391565,0
2011-07-21,6.7687,6.9371,6.7407,6.9279,6288300,0
2011-07-22,6.8995,6.8995,6.7034,6.8621,5383100,0
2011-07-25,6.8621,6.881,6.7221,6.8156,5042045,0
2011-07-26,6.7874,6.8156,6.694,6.7967,6049736,0
2011-07-27,6.7125,6.8062,6.5256,6.5443,10267525,0
2011-07-28,6.5443,6.881,6.2825,6.3575,17138449,0
2011-07-29,6.292,6.6004,6.2639,6.4227,10332066,0
2011-08-01,6.5631,6.5724,6.2266,6.2546,10141429,0
2011-08-02,6.1799,6.2546,5.8337,5.8433,11779590,0
2011-08-03,5.8337,5.8992,5.6094,5.6466,15510237,0
2011-08-04,5.5811,5.6094,5.1513,5.1793,18923489,0
2011-08-05,5.2822,5.5534,4.852,4.9364,25626833,0
2011-08-08,4.6463,4.7494,4.0577,4.3005,22639007,0
2011-08-09,4.4782,4.5155,3.9828,4.3659,17316253,0
2011-08-10,4.2724,4.282,3.9451,3.9639,16078154,0
2011-08-11,4.0107,4.2257,3.8239,4.1508,18309713,0
2011-08-12,4.3005,4.3567,4.0856,4.2257,12124321,0
2011-08-15,4.2912,4.5251,4.2538,4.5251,13152324,0
2011-08-16,4.5251,4.5902,4.4408,4.5155,11332496,0
2011-08-17,4.5342,4.5998,4.3567,4.3941,8074433,0
2011-08-18,4.2165,4.2165,3.8329,3.8891,15992170,0
2011-08-19,3.8051,3.8891,3.6274,3.6554,12164742,0
2011-08-22,3.7581,3.7864,3.4874,3.5152,12209199,0
2011-08-23,3.5152,3.5433,3.1787,3.3748,25727582,0
2011-08-24,3.3564,3.5714,3.3188,3.5152,16900314,0
2011-08-25,3.6274,4.0107,3.5433,3.9639,33457467,0
2011-08-26,3.8145,4.422,3.7772,4.1884,25650949,0
2011-08-29,4.2633,4.3941,4.1976,4.3193,13159784,0
2011-08-30,4.4782,4.8239,4.4408,4.6278,32416297,0
2011-08-31,4.7961,4.7961,4.3848,4.4877,13615032,0
2011-09-01,4.4596,4.5624,4.2724,4.3005,7813876,0
2011-09-02,4.1695,4.2257,3.9265,4.0949,11494444,0
2011-09-06,3.8329,4.0107,3.7772,3.936,14111573,0
2011-09-07,4.0949,4.282,3.992,4.282,11155810,0
2011-09-08,4.2352,4.4034,4.0856,4.1884,13100837,0
2011-09-09,4.1042,4.1323,3.8705,4.0201,16582315,0
2011-09-12,3.9265,4.0388,3.8424,3.9828,18585832,0
2011-09-13,4.0015,4.0388,3.9265,4.0201,18844683,0
2011-09-14,4.0763,4.1695,3.9733,4.1136,17987649,0
2011-09-15,4.2352,4.2538,4.0667,4.2072,12371635,0
2011-09-16,4.2443,4.2538,4.0763,4.1695,15178040,0
2011-09-19,4.0667,4.1695,3.9828,4.0949,10194837,0
2011-09-20,4.3381,4.3659,4.1508,4.2165,16624368,0
2011-09-21,4.2257,4.3473,4.048,4.0856,13980545,0
2011-09-22,3.8705,3.9173,3.6743,3.7959,13278192,0
2011-09-23,3.7678,3.8891,3.7395,3.7864,6920992,0
2011-09-26,3.852,3.8799,3.6648,3.8424,9453959,0
2011-09-27,3.9639,4.0667,3.8239,3.8891,14279541,0
2011-09-28,3.9173,3.9451,3.7023,3.7208,8219451,0
2011-09-29,3.8329,3.9639,3.7491,3.8705,13781520,0
2011-09-30,3.8145,3.8239,3.6833,3.693,7363583,0
2011-10-03,3.6462,3.6743,3.3001,3.3096,11426525,0
2011-10-04,3.263,3.4125,3.0758,3.4029,13138058,0
2011-10-05,3.4029,3.7208,3.347,3.6648,11289757,0
2011-10-06,3.6554,3.861,3.5995,3.7678,8933185,0
2011-10-07,3.7772,3.8329,3.6087,3.7491,8954721,0
2011-10-10,3.861,3.9546,3.8329,3.9546,8792352,0
2011-10-11,3.9078,4.0388,3.8988,3.9639,6944832,0
2011-10-12,4.0388,4.2072,4.0107,4.1228,9708532,0
2011-10-13,4.1508,4.2538,3.8424,4.0763,11992404,0
2011-10-14,4.1604,4.1604,3.9265,4.1418,11439728,0
2011-10-17,4.1042,4.1042,3.7395,3.7491,11779272,0
2011-10-18,3.7395,4.2538,3.6833,4.1695,22727679,0
2011-10-19,4.282,4.3941,4.0763,4.1418,17773863,0
2011-10-20,4.1418,4.4034,3.9639,4.3659,15540759,0
2011-10-21,4.4596,4.7119,4.4596,4.5811,21855843,0
2011-10-24,4.7026,4.9269,4.609,4.871,17297106,0
2011-10-25,4.7867,4.7867,4.4596,4.4967,17082851,0
2011-10-26,4.5902,4.7494,4.4127,4.609,13245314,0
2011-10-27,5.0674,5.1422,4.7589,5.0576,19886221,0
2011-10-28,4.983,5.2075,4.8335,5.1422,16906772,0
2011-10-31,4.983,5.0764,4.768,4.8428,14717259,0
2011-11-01,4.5437,4.7867,4.4596,4.6745,16716797,0
2011-11-02,4.7867,4.955,4.6841,4.88,10340059,0
2011-11-03,4.9457,5.1793,4.852,5.1699,11975845,0
2011-11-04,5.1045,5.2542,5.0112,5.1233,11670658,0
2011-11-07,5.0859,5.3945,5.0859,5.3663,12475979,0
2011-11-08,5.4319,5.6466,5.4319,5.5908,31764905,0
2011-11-09,5.4132,5.4132,5.0951,5.1793,20689204,0
2011-11-10,5.2916,5.3197,5.1045,5.245,12822514,0
2011-11-11,5.3663,5.4224,5.2729,5.3851,11674454,0
2011-11-14,5.3197,5.3474,5.1422,5.1793,8839247,0
2011-11-15,5.1233,5.2354,5.0392,5.1699,12582321,0
2011-11-16,5.0951,5.4038,5.0576,5.2263,13901657,0
2011-11-17,5.2822,5.3197,5.0576,5.1045,10462984,0
2011-11-18,5.1045,5.1793,5.0298,5.114,9141601,0
2011-11-21,5.0017,5.0485,4.7961,5.0298,11017833,0
2011-11-22,5.0017,5.1422,4.9082,5.0674,11483493,0
2011-11-23,4.9735,4.9735,4.7494,4.8149,10091145,0
2011-11-25,4.7774,5.0485,4.7494,4.88,4010336,0
2011-11-28,5.114,5.301,5.0392,5.1607,14884124,0
2011-11-29,5.2075,5.4224,5.0951,5.2916,14825687,0
2011-11-30,5.5811,5.7123,5.4038,5.7123,30565027,0
2011-12-01,5.6562,5.8153,5.5347,5.6842,10093905,0
2011-12-02,5.8058,5.8992,5.6655,5.7589,12086179,0
2011-12-05,5.9085,6.077,5.8524,5.974,13333180,0
2011-12-06,5.974,6.1609,5.89,6.0582,20084584,0
2011-12-07,5.974,6.077,5.8337,6.03,15111961,0
2011-12-08,5.974,5.9929,5.6466,5.6748,15103988,0
2011-12-09,5.7589,5.9552,5.7029,5.9085,11302303,0
2011-12-12,5.8337,5.89,5.6748,5.8153,9343112,0
2011-12-13,5.8433,5.9273,5.5161,5.5721,9106564,0
2011-12-14,5.5347,5.5534,5.2354,5.2354,14804915,0
2011-12-15,5.3197,5.4597,5.3197,5.3663,11200104,0
2011-12-16,5.441,5.5721,5.357,5.3851,11232214,0
2011-12-19,5.441,5.4974,5.1793,5.2263,8143472,0
2011-12-20,5.4038,5.7776,5.4038,5.7685,11663486,0
2011-12-21,5.7309,5.9366,5.6562,5.8992,9832054,0
2011-12-22,5.8992,5.9649,5.7776,5.7965,8471354,0
2011-12-23,5.8433,5.89,5.6466,5.6842,4584333,0
2011-12-27,5.6935,5.7216,5.5908,5.6562,3644075,0
2011-12-28,5.6282,5.6655,5.4974,5.5624,4855096,0
2011-12-29,5.6001,5.9181,5.5721,5.8992,6467797,0
2011-12-30,5.8806,6.0114,5.8621,5.8992,6264073,0
2012-01-03,6.03,6.3104,6.03,6.0957,10743989,0
2012-01-04,6.0582,6.1518,5.9552,6.1144,10107053,0
2012-01-05,6.077,6.6192,6.03,6.5817,15570905,0
2012-01-06,6.6098,6.8062,6.5537,6.6377,14508276,0
2012-01-09,6.7221,6.8248,6.5724,6.7779,8892977,0
2012-01-10,6.9279,7.1053,6.8062,6.8621,13160944,0
2012-01-11,6.881,7.2454,6.8714,7.1987,22322854,0
2012-01-12,7.2362,7.2641,6.9557,7.1894,12448476,0
2012-01-13,6.9742,7.1612,6.9279,7.1238,12235684,0
2012-01-17,7.2175,7.2641,6.8995,7.0119,13721795,0
2012-01-18,6.9932,7.5823,6.9279,7.4233,24326369,0
2012-01-19,7.4421,7.6197,7.3483,7.554,18374557,0
2012-01-20,7.5915,7.5915,7.1894,7.255,13940361,0
2012-01-23,7.0774,7.2454,6.8156,6.9371,19125918,0
2012-01-24,6.8529,7.2924,6.8248,7.255,11920875,0
2012-01-25,7.2454,7.5073,7.18,7.4699,15012512,0
2012-01-26,7.554,7.7691,7.2082,7.2924,12078983,0
2012-01-27,7.2362,7.4137,7.152,7.2828,9042066,0
2012-01-30,7.152,7.1894,7.0398,7.1335,10111431,0
2012-01-31,7.2175,7.3483,6.9371,6.9651,13134652,0
2012-02-01,7.1149,7.3857,6.9742,7.3204,15392734,0
2012-02-02,7.1426,7.3298,7.0119,7.2454,19665927,0
2012-02-03,7.545,7.8625,7.4979,7.7596,22603964,0
2012-02-06,7.6382,7.9653,7.6286,7.7223,13988523,0
2012-02-07,7.6945,7.9748,7.5915,7.825,13042831,0
2012-02-08,7.8625,8.1245,7.7691,8.0868,17470445,0
2012-02-09,8.1432,8.4889,8.0496,8.4795,23971482,0
2012-02-10,8.3393,8.4703,8.1432,8.218,14652139,0
2012-02-13,8.3393,8.5263,8.1991,8.4982,18607998,0
2012-02-14,8.4236,8.5077,8.274,8.4889,12543974,0
2012-02-15,8.5545,8.704,8.3861,8.4423,24468501,0
2012-02-16,8.2644,8.3673,7.9934,8.2926,17629274,0
2012-02-17,8.2926,8.4423,8.274,8.3299,9912348,0
2012-02-21,8.4141,8.4609,8.0026,8.031,13924809,0
2012-02-22,8.0121,8.1617,7.7503,7.7878,17040914,0
2012-02-23,7.7972,8.1711,7.6945,8.1617,11377743,0
2012-02-24,8.2271,8.2926,7.8999,7.9371,9784679,0
2012-02-27,7.825,8.1148,7.7784,7.9748,12564316,0
2012-02-28,7.9469,7.9748,7.7223,7.7596,8574056,0
2012-02-29,7.7596,8.3393,7.7503,8.246,15785698,0
2012-03-01,8.2644,8.4046,7.9653,8.031,9804036,0
2012-03-02,8.0121,8.1805,7.8812,7.9094,6810299,0
2012-03-05,7.8721,8.04,7.7596,7.8812,6375100,0
2012-03-06,7.713,7.7315,7.5634,7.6382,10718157,0
2012-03-07,7.7035,7.9842,7.6665,7.9469,8074111,0
2012-03-08,8.0496,8.3765,8.04,8.3393,10652869,0
2012-03-09,8.5357,8.7135,8.3765,8.4328,16226268,0
2012-03-12,8.6385,8.6573,8.4703,8.4703,8192247,0
2012-03-13,8.5917,8.8628,8.5636,8.8628,14081569,0
2012-03-14,8.8722,8.9656,8.6198,8.7323,10107137,0
2012-03-15,8.7787,9.0223,8.6667,8.984,9465493,0
2012-03-16,9.0503,9.0589,8.6854,8.6854,14237246,0
2012-03-19,8.7507,8.9099,8.5263,8.5636,14309047,0
2012-03-20,8.517,8.6667,8.3673,8.6104,12558696,0
2012-03-21,8.7507,8.9283,8.6385,8.7787,7693005,0
2012-03-22,8.6385,8.6759,8.4046,8.5263,10438815,0
2012-03-23,8.1522,8.4236,7.7878,8.3019,20850901,0
2012-03-26,8.4328,8.4982,8.0496,8.218,11578329,0
2012-03-27,8.4328,8.7412,8.3765,8.4703,14962278,0
2012-03-28,8.5077,8.8628,8.4703,8.8628,19810737,0
2012-03-29,8.704,8.7226,8.3112,8.6573,16867173,0
2012-03-30,8.6945,8.7601,8.2644,8.274,10501016,0
2012-04-02,8.1711,8.2364,8.0214,8.1057,11594244,0
2012-04-03,7.9842,8.1148,7.9186,8.0776,15694268,0
2012-04-04,7.9186,8.0026,7.6008,7.9281,14602120,0
2012-04-05,7.8625,7.9842,7.6665,7.7223,7656235,0
2012-04-09,7.5169,7.713,7.4137,7.6945,24335338,0
2012-04-10,7.6382,7.7972,7.152,7.1894,19059138,0
2012-04-11,7.3857,7.9094,7.3857,7.844,19875992,0
2012-04-12,7.8812,8.1057,7.8344,8.0963,11015059,0
2012-04-13,8.1898,8.1898,7.8721,7.9842,15571364,0
2012-04-16,8.218,8.3208,7.844,7.8812,14992588,0
2012-04-17,7.956,8.1991,7.9371,8.0868,9337819,0
2012-04-18,8.0026,8.0868,7.7315,7.825,10942680,0
2012-04-19,7.8159,7.9186,7.5823,7.6945,8981625,0
2012-04-20,7.7411,8.0868,7.713,7.825,12651010,0
2012-04-23,7.713,7.8721,7.6197,7.6849,10600662,0
2012-04-24,7.7223,8.1245,7.6849,8.04,15008948,0
2012-04-25,8.1522,8.2926,8.0589,8.1335,10630704,0
2012-04-26,8.5731,8.9752,8.5077,8.9564,24404101,0
2012-04-27,8.9936,9.4874,8.9656,9.4146,18258845,0
2012-04-30,9.3604,9.442,9.0677,9.1997,10505598,0
2012-05-01,9.2367,9.526,9.0772,9.3772,9928583,0
2012-05-02,9.293,10.116,9.255,9.603,23812570,0
2012-05-03,9.667,9.733,9.3694,9.4047,11157980,0
2012-05-04,9.3772,9.715,9.255,9.293,15040257,0
2012-05-07,9.2745,9.4146,9.2091,9.3507,11742740,0
2012-05-08,9.255,9.293,8.7975,8.984,20507282,0
2012-05-09,8.8628,9.293,8.6198,9.2192,17037265,0
2012-05-10,9.3604,9.4321,9.0127,9.0503,9853226,0
2012-05-11,8.9471,9.3124,8.7507,9.1997,10637378,0
2012-05-14,9.3772,9.3958,8.919,8.9377,12531049,0
2012-05-15,8.9377,9.2277,8.7226,9.0962,15545289,0
2012-05-16,9.2192,9.4047,8.8534,8.8722,16181245,0
2012-05-17,8.8909,8.9936,8.0868,8.1148,14783459,0
2012-05-18,8.1432,8.1805,7.6754,7.9371,18359167,0
2012-05-21,7.9371,8.3019,7.7223,8.2832,12450961,0
2012-05-22,8.3208,8.6854,8.2364,8.4889,12511010,0
2012-05-23,8.4046,8.7412,8.274,8.6945,13256158,0
2012-05-24,8.7226,8.8255,8.5451,8.7881,7908776,0
2012-05-25,8.7695,8.8816,8.6667,8.7226,6588875,0
2012-05-29,8.835,8.9936,8.6667,8.9002,9509675,0
2012-05-30,8.7323,8.7695,8.3581,8.5917,10208287,0
2012-05-31,8.6198,8.8628,8.2364,8.7507,15417286,0
2012-06-01,8.4046,8.4236,7.6945,7.7223,19880345,0
2012-06-04,7.6945,7.7503,7.1335,7.1987,18529298,0
2012-06-05,7.152,7.6665,7.1426,7.6286,11562141,0
2012-06-06,7.9653,8.2644,7.9094,8.1898,15246884,0
2012-06-07,8.5357,8.6292,8.218,8.3019,16221290,0
2012-06-08,8.3208,8.4046,8.1057,8.3957,7778652,0
2012-06-11,8.5077,8.5357,7.844,7.8625,10797561,0
2012-06-12,7.9094,8.04,7.7972,8.0214,12717334,0
2012-06-13,7.9934,8.1057,7.8159,7.8625,14163158,0
2012-06-14,7.9094,8.3112,7.8812,8.274,12403813,0
2012-06-15,8.3112,8.4982,8.1522,8.4328,13242638,0
2012-06-18,8.3957,8.7881,8.3488,8.7226,13071443,0
2012-06-19,8.835,9.0223,8.7226,8.984,13313622,0
2012-06-20,8.9099,9.1519,8.8067,8.9099,12902482,0
2012-06-21,8.919,9.0314,8.517,8.5451,12180316,0
2012-06-22,8.648,8.8255,8.4982,8.7787,8236704,0
2012-06-25,8.6104,8.8067,8.4328,8.6292,8762052,0
2012-06-26,8.7787,9.2192,8.7226,9.0867,16544591,0
2012-06-27,9.2842,9.526,9.124,9.2367,15298302,0
2012-06-28,9.1608,9.3507,9.0589,9.3309,11678019,0
2012-06-29,9.677,10.014,9.546,10.004,19375387,0
2012-07-02,9.985,10.255,9.872,10.199,14484229,0
2012-07-03,10.199,10.323,10.079,10.143,7042800,0
2012-07-05,10.097,10.462,10.097,10.406,12635411,0
2012-07-06,10.17,10.433,10.135,10.377,9279832,0
2012-07-09,10.304,10.416,10.152,10.367,10736498,0
2012-07-10,10.443,10.49,10.004,10.088,12581948,0
2012-07-11,10.116,10.152,9.759,9.852,15208974,0
2012-07-12,9.742,10.236,9.63,10.135,18428116,0
2012-07-13,10.135,10.573,10.097,10.285,13921342,0
2012-07-16,10.219,10.323,9.976,10.219,8900155,0
2012-07-17,10.265,10.481,9.985,10.443,11181309,0
2012-07-18,10.509,10.734,9.976,10.097,13113055,0
2012-07-19,10.116,10.152,9.611,9.789,21685555,0
2012-07-20,9.769,10.275,9.759,10.152,12138035,0
2012-07-23,9.852,10.377,9.852,10.294,15116472,0
2012-07-24,10.236,10.339,9.657,9.798,15149220,0
2012-07-25,9.966,10.024,9.3124,9.3694,22389581,0
2012-07-26,9.966,11.174,9.966,11.088,31372025,0
2012-07-27,11.136,11.396,10.883,11.227,18475595,0
2012-07-30,11.069,11.201,10.826,10.845,13641601,0
2012-07-31,10.818,11.06,10.481,10.564,14633416,0
2012-08-01,10.657,10.676,10.236,10.323,15308903,0
2012-08-02,10.285,10.873,10.116,10.818,15482458,0
2012-08-03,11.031,11.107,10.696,10.734,13543802,0
2012-08-06,10.836,10.957,10.564,10.743,10106094,0
2012-08-07,10.799,11.031,10.629,10.948,10790288,0
2012-08-08,10.902,11.359,10.761,11.303,17148649,0
2012-08-09,11.491,12.078,11.406,11.846,21946458,0
2012-08-10,11.797,11.797,11.491,11.666,9364523,0
2012-08-13,11.686,11.797,11.472,11.631,9755605,0
2012-08-14,11.744,11.93,11.592,11.872,13975354,0
2012-08-15,11.772,12.041,11.704,11.95,13737604,0
2012-08-16,11.95,12.855,11.92,12.716,26305863,0
2012-08-17,12.911,13.005,12.386,12.511,20864826,0
2012-08-20,12.612,12.612,11.855,12.163,19541452,0
2012-08-21,12.163,12.386,11.882,11.958,12699219,0
2012-08-22,12.163,12.696,12.115,12.424,25010625,0
2012-08-23,12.386,12.65,12.313,12.454,16058013,0
2012-08-24,12.424,12.77,12.36,12.632,10782244,0
2012-08-27,12.686,12.77,12.294,12.378,12643374,0
2012-08-28,12.378,12.537,12.23,12.414,10517953,0
2012-08-29,12.404,12.622,12.35,12.527,8867964,0
2012-08-30,12.424,12.622,12.25,12.481,8897397,0
2012-08-31,12.65,12.873,12.444,12.788,11594901,0
2012-09-04,12.788,12.987,12.547,12.855,10772958,0
2012-09-05,12.826,13.163,12.744,13.126,14751599,0
2012-09-06,13.211,13.716,13.153,13.658,15149666,0
2012-09-07,13.726,13.864,13.555,13.791,13931901,0
2012-09-10,13.743,13.882,13.509,13.565,9394262,0
2012-09-11,13.528,13.791,13.528,13.716,11288476,0
2012-09-12,13.892,14.678,13.81,14.537,23829862,0
2012-09-13,14.567,15.277,14.192,14.977,21412254,0
2012-09-14,15.126,15.558,15.107,15.444,19540413,0
2012-09-17,15.426,15.444,14.91,15.081,16327973,0
2012-09-18,15.081,15.333,14.632,14.733,13081532,0
2012-09-19,14.753,15.799,14.753,15.359,23165289,0
2012-09-20,15.351,15.651,15.052,15.632,17323577,0
2012-09-21,15.849,16.333,15.642,15.874,28195223,0
2012-09-24,15.902,15.957,15.388,15.669,14810712,0
2012-09-25,15.539,15.839,14.995,15.015,21507911,0
2012-09-26,15.052,15.241,14.015,14.304,25647815,0
2012-09-27,14.416,14.901,14.238,14.622,16895369,0
2012-09-28,14.454,14.622,14.389,14.491,10932936,0
2012-10-01,14.407,14.649,14.211,14.314,12296045,0
2012-10-02,14.37,14.696,14.221,14.547,13008376,0
2012-10-03,14.659,15.52,14.622,15.426,17701891,0
2012-10-04,15.558,15.79,15.192,15.491,12969490,0
2012-10-05,15.687,15.93,15.483,15.548,11329514,0
2012-10-08,15.454,15.483,14.986,15.042,9438982,0
2012-10-09,14.995,15.052,14.696,14.743,11593630,0
2012-10-10,14.713,15.164,14.704,14.856,13520525,0
2012-10-11,15.042,15.183,14.567,14.669,8874323,0
2012-10-12,14.557,14.659,14.314,14.593,8378757,0
2012-10-15,14.669,15.426,14.491,15.333,11656819,0
2012-10-16,15.398,15.632,15.052,15.483,9915835,0
2012-10-17,15.884,16.678,15.884,16.305,20016259,0
2012-10-18,16.268,16.919,16.21,16.5,17292119,0
2012-10-19,16.445,16.829,16.137,16.724,16808574,0
2012-10-22,16.651,17.108,16.453,16.635,11580923,0
2012-10-23,16.296,16.381,15.868,16.181,13375787,0
2012-10-24,16.249,16.453,16.09,16.314,10506840,0
2012-10-25,16.49,16.792,15.426,15.902,22315903,0
2012-10-26,15.987,16.296,15.473,16.155,15181300,0
2012-10-31,16.39,16.5,15.939,16.21,9944824,0
2012-11-01,16.296,16.866,16.296,16.625,14013075,0
2012-11-02,16.802,16.919,16.219,16.239,9507509,0
2012-11-05,16.128,16.819,16.063,16.678,7786072,0
2012-11-06,16.752,17.081,16.586,16.724,11420354,0
2012-11-07,16.509,16.997,16.249,16.606,13054995,0
2012-11-08,16.644,16.678,15.939,16.239,9129736,0
2012-11-09,16.128,16.268,15.241,15.705,20178727,0
2012-11-12,15.762,16.119,15.164,15.192,13732020,0
2012-11-13,15.005,15.585,14.79,15.117,14043408,0
2012-11-14,15.221,15.313,14.163,14.248,18050950,0
2012-11-15,14.192,14.893,13.603,14.248,22570766,0
2012-11-16,14.238,14.939,14.154,14.659,16984512,0
2012-11-19,14.949,15.406,14.696,14.866,15501367,0
2012-11-20,15.146,15.849,15.146,15.66,17294405,0
2012-11-21,15.752,16.044,15.406,15.733,13046231,0
2012-11-23,15.839,16.035,15.575,15.921,4474814,0
2012-11-26,15.849,16.025,15.623,15.967,12195305,0
2012-11-27,15.957,16.353,15.79,15.995,12040193,0
2012-11-28,15.939,16.035,15.268,15.894,11977680,0
2012-11-29,15.977,16.324,15.859,16.015,13544169,0
2012-11-30,15.948,16.015,15.341,15.713,25812119,0
2012-12-03,15.859,16.063,15.642,15.849,8750098,0
2012-12-04,16.119,16.239,15.669,15.977,11996665,0
2012-12-05,15.995,16.08,15.099,15.146,14634371,0
2012-12-06,15.099,15.351,14.782,15.221,9964037,0
2012-12-07,15.294,15.558,15.071,15.378,8013647,0
2012-12-10,15.398,15.614,15.221,15.333,5439464,0
2012-12-11,15.426,15.575,15.277,15.406,6353491,0
2012-12-12,15.473,16.21,15.388,15.995,12515745,0
2012-12-13,15.948,16.363,15.868,16.044,8447201,0
2012-12-14,16.025,16.146,15.868,16.025,5350680,0
2012-12-17,16.1,16.919,16.053,16.866,14291193,0
2012-12-18,16.938,17.492,16.928,17.399,13199810,0
2012-12-19,17.502,17.632,16.948,17.259,10435327,0
2012-12-20,17.127,17.445,16.928,17.289,9283361,0
2012-12-21,17.007,17.045,16.724,17.007,10100165,0
2012-12-24,16.968,17.201,16.919,16.968,2129578,0
2012-12-26,17.017,17.154,16.635,16.635,6599689,0
2012-12-27,16.606,16.762,16.171,16.606,10345778,0
2012-12-28,16.49,16.688,16.363,16.453,6133383,0
2012-12-31,16.399,17.045,16.249,16.977,10338126,0
2013-01-02,17.585,17.772,17.201,17.39,10694451,0
2013-01-03,17.427,17.67,17.127,17.361,8348381,0
2013-01-04,17.39,17.896,17.239,17.821,9274144,0
2013-01-07,17.752,18.2,17.68,18.054,8897764,0
2013-01-08,18.129,18.239,17.848,18.229,8555676,0
2013-01-09,18.342,18.511,18.064,18.219,10052623,0
2013-01-10,18.352,18.371,17.734,18.148,7363821,0
2013-01-11,18.267,18.418,17.948,18.081,8046095,0
2013-01-14,18.209,18.316,17.772,17.858,9277470,0
2013-01-15,17.707,18.2,17.697,18.2,8541468,0
2013-01-16,18.129,18.296,17.93,18.081,5912171,0
2013-01-17,18.326,19.203,18.306,19.043,15507810,0
2013-01-18,19.108,19.203,18.839,19.155,8535036,0
2013-01-22,19.222,19.307,18.905,19.213,7730580,0
2013-01-23,19.213,19.773,19.138,19.483,12045273,0
2013-01-24,19.623,20.082,19.36,19.614,12065551,0
2013-01-25,19.737,20.259,19.512,20.259,10341399,0
2013-01-28,20.306,20.541,19.407,19.595,10832234,0
2013-01-29,19.79,20.092,19.465,19.737,12026281,0
2013-01-30,19.857,20.035,19.465,19.68,10950735,0
2013-01-31,18.914,19.417,17.868,19.389,18923077,0
2013-02-01,19.483,19.857,18.978,19.026,11820704,0
2013-02-04,18.83,19.128,18.39,18.4,13247015,0
2013-02-05,18.511,18.726,17.772,18.455,15892517,0
2013-02-06,18.39,18.652,18.229,18.408,11217353,0
2013-02-07,18.436,18.521,17.792,18.138,11264398,0
2013-02-08,18.157,18.267,17.877,18.2,7846991,0
2013-02-11,18.138,18.426,17.922,18.044,8373168,0
2013-02-12,18.064,19.307,18.064,18.997,17875366,0
2013-02-13,18.905,19.213,18.726,18.914,7129992,0
2013-02-14,18.866,19.072,18.811,18.95,6914309,0
2013-02-15,18.905,19.278,18.905,18.988,7113367,0
2013-02-19,18.997,19.259,18.258,18.652,10103545,0
2013-02-20,18.408,18.436,17.249,17.39,13846520,0
2013-02-21,17.314,17.848,16.81,17.528,14288409,0
2013-02-22,17.697,17.762,17.418,17.67,6587172,0
2013-02-25,17.782,17.858,16.839,16.848,11848707,0
2013-02-26,17.045,17.848,16.848,17.812,15158018,0
2013-02-27,17.772,18.326,17.624,18.044,12048996,0
2013-02-28,18.101,18.408,17.838,17.93,8930191,0
2013-03-01,17.772,18.101,17.39,17.995,8027756,0
2013-03-04,17.948,18.502,17.877,18.436,8921727,0
2013-03-05,18.549,19.036,18.531,18.905,9305734,0
2013-03-06,19.036,19.165,18.604,18.773,8211493,0
2013-03-07,18.856,18.941,18.604,18.876,5654157,0
2013-03-08,19.072,19.128,18.531,18.941,7676241,0
2013-03-11,18.933,19.108,18.744,18.839,6136140,0
2013-03-12,18.821,18.839,18.316,18.463,7417595,0
2013-03-13,18.455,18.839,18.296,18.578,12145194,0
2013-03-14,18.744,19.37,18.652,19.222,13226139,0
2013-03-15,19.165,19.502,19.082,19.399,11527322,0
2013-03-18,19.108,19.614,19.007,19.399,8579387,0
2013-03-19,19.764,19.914,19.298,19.465,10258019,0
2013-03-20,19.708,20.194,19.623,19.988,9735126,0
2013-03-21,19.914,19.998,19.502,19.605,15659398,0
2013-03-22,19.69,19.755,19.193,19.307,7366694,0
2013-03-25,19.426,19.718,18.895,19.026,10766040,0
2013-03-26,19.193,19.203,18.763,18.856,6790464,0
2013-03-27,18.726,19.043,18.539,18.997,6071028,0
2013-03-28,19.026,19.203,18.782,18.924,6111025,0
2013-04-01,18.876,19.09,18.492,18.811,7867768,0
2013-04-02,18.876,19.138,18.473,18.569,8659990,0
2013-04-03,18.539,18.688,17.371,17.772,17331523,0
2013-04-04,17.868,18.024,17.632,17.743,9629082,0
2013-04-05,17.306,17.922,17.183,17.886,10969623,0
2013-04-08,17.838,18.511,17.67,18.446,9967100,0
2013-04-09,18.333,18.569,18.005,18.185,6540816,0
2013-04-10,18.306,18.306,17.772,17.995,9289533,0
2013-04-11,17.986,18.408,17.913,18.064,7454507,0
2013-04-12,17.922,18.408,17.886,17.967,6047914,0
2013-04-15,17.782,17.792,16.688,16.688,12145390,0
2013-04-16,17.145,17.436,16.802,17.39,14055406,0
2013-04-17,17.137,17.154,16.635,17.072,10126434,0
2013-04-18,17.081,17.127,16.324,16.399,10521653,0
2013-04-19,16.509,16.968,16.417,16.819,10678373,0
2013-04-22,16.857,17.173,16.453,17.117,7018829,0
2013-04-23,17.595,18.39,17.595,18.138,14641429,0
2013-04-24,18.185,18.587,17.848,18.408,13314327,0
2013-04-25,18.463,19.746,18.352,19.436,17819629,0
2013-04-26,19.755,20.121,19.389,19.961,15445930,0
2013-04-29,20.157,20.326,19.652,19.828,10949976,0
2013-04-30,19.626,19.851,19.261,19.626,9653980,0
2013-05-01,19.531,19.633,19.108,19.541,10158110,0
2013-05-02,19.708,20.522,19.671,20.504,11639219,0
2013-05-03,20.895,21.297,20.465,20.867,14479804,0
2013-05-06,20.828,21.269,20.661,21.165,7970582,0
2013-05-07,21.194,21.417,20.933,21.381,8912033,0
2013-05-08,21.372,21.408,20.952,21.372,8343378,0
2013-05-09,21.355,22.054,21.278,21.363,12658148,0
2013-05-10,21.363,21.728,21.165,21.709,6730815,0
2013-05-13,21.643,22.016,21.559,21.868,6129818,0
2013-05-14,22.007,22.681,21.913,22.672,8290617,0
2013-05-15,22.624,22.877,22.244,22.418,9096480,0
2013-05-16,22.306,22.579,21.531,21.829,12853985,0
2013-05-17,21.952,22.496,21.952,22.39,7495551,0
2013-05-20,22.27,22.596,21.962,22.073,6470320,0
2013-05-21,22.128,22.333,21.157,21.55,11454742,0
2013-05-22,21.408,22.082,20.748,20.97,14781816,0
2013-05-23,20.558,21.372,20.288,21.063,15483262,0
2013-05-24,20.962,21.269,20.652,21.251,8223414,0
2013-05-28,21.651,21.923,21.016,21.307,6874056,0
2013-05-29,21.103,21.111,20.399,20.613,7552970,0
2013-05-30,20.739,20.979,20.389,20.671,5182715,0
2013-05-31,20.529,20.924,20.161,20.18,6594907,0
2013-06-03,20.399,20.399,19.389,19.934,10125430,0
2013-06-04,19.953,20.157,19.138,19.222,14279067,0
2013-06-05,19.138,19.165,18.652,18.846,13867532,0
2013-06-06,18.763,19.8,18.652,19.728,11211523,0
2013-06-07,19.934,20.316,19.335,19.69,9336700,0
2013-06-10,19.718,19.781,18.839,19.298,8975897,0
2013-06-11,18.978,19.353,18.698,18.801,6198840,0
2013-06-12,19.043,19.082,18.623,18.708,7470395,0
2013-06-13,18.698,19.652,18.678,19.576,7350444,0
2013-06-14,19.531,19.866,19.474,19.502,6081388,0
2013-06-17,19.708,20.336,19.586,20.025,8449386,0
2013-06-18,19.998,20.212,19.512,20.092,7605393,0
2013-06-19,20.148,20.194,19.379,19.407,8139740,0
2013-06-20,18.821,18.876,17.137,17.642,30374670,0
2013-06-21,17.957,17.995,16.928,17.585,15090588,0
2013-06-24,16.762,17.445,16.596,17.117,13041129,0
2013-06-25,17.802,18.2,17.585,17.782,16765630,0
2013-06-26,17.967,18.12,17.614,17.792,12671693,0
2013-06-27,18.044,18.166,17.66,18.12,12748424,0
2013-06-28,18.091,18.12,17.595,17.734,14947189,0
2013-07-01,17.886,18.219,17.821,17.868,5992427,0
2013-07-02,17.789,18.062,17.638,17.759,8298174,0
2013-07-03,17.638,17.946,17.628,17.903,3264456,0
2013-07-05,18.054,18.054,17.081,17.381,8395690,0
2013-07-08,17.455,17.575,16.839,16.886,9041794,0
2013-07-09,17.027,18.024,17.027,17.812,14696568,0
2013-07-10,17.838,18.054,17.557,17.782,7297603,0
2013-07-11,18.811,19.165,18.66,19.063,13446724,0
2013-07-12,19.073,19.232,18.726,18.905,5575596,0
2013-07-15,18.895,18.969,18.138,18.267,7961905,0
2013-07-16,18.247,18.66,17.874,18.022,10117212,0
2013-07-17,18.013,18.501,17.741,18.217,7800754,0
2013-07-18,18.258,18.408,17.802,17.868,6275077,0
2013-07-19,17.836,18.227,17.741,18.099,5410935,0
2013-07-22,18.091,18.229,17.642,17.896,8335563,0
2013-07-23,17.948,18.185,17.868,18.081,5013892,0
2013-07-24,18.064,18.267,16.968,17.249,13802248,0
2013-07-25,15.979,16.082,15.079,15.473,33947153,0
2013-07-26,15.435,15.724,15.171,15.293,19299957,0
2013-07-29,15.191,15.615,15.191,15.322,14632556,0
2013-07-30,15.483,15.585,15.089,15.125,19238783,0
2013-07-31,15.136,15.874,15.061,15.548,17136628,0
2013-08-01,15.8,15.885,15.444,15.678,9384210,0
2013-08-02,15.724,16.212,15.687,16.148,10970879,0
2013-08-05,16.065,16.082,15.529,15.81,11552195,0
2013-08-06,15.714,15.734,15.153,15.181,11569098,0
2013-08-07,15.106,15.106,14.686,14.798,13234651,0
2013-08-08,15.033,15.089,14.74,14.78,9474328,0
2013-08-09,14.73,14.845,14.478,14.694,11488376,0
2013-08-12,14.676,14.928,14.639,14.75,10539529,0
2013-08-13,14.798,14.798,14.158,14.412,17002960,0
2013-08-14,14.338,14.348,14.001,14.168,13763254,0
2013-08-15,13.748,15.097,13.344,14.918,28610957,0
2013-08-16,15.003,15.615,14.966,15.267,24238184,0
2013-08-19,15.529,15.529,14.591,14.676,15002338,0
2013-08-20,14.845,15.293,14.71,15.181,10587197,0
2013-08-21,15.079,15.454,14.975,15.097,13970527,0
2013-08-22,15.153,15.566,15.106,15.302,6864447,0
2013-08-23,15.405,15.405,14.647,15.059,10787868,0
2013-08-26,15.023,15.697,14.798,15.145,7149621,0
2013-08-27,14.889,14.979,14.568,14.623,10208181,0
2013-08-28,14.574,14.591,14.217,14.422,11063471,0
2013-08-29,14.432,15.041,14.403,14.874,9883666,0
2013-08-30,14.893,14.893,14.385,14.432,8409879,0
2013-09-03,14.623,14.802,14.425,14.435,9752944,0
2013-09-04,14.444,14.65,14.293,14.37,10732802,0
2013-09-05,14.416,14.51,14.201,14.303,8108369,0
2013-09-06,14.633,14.849,14.398,14.51,9744445,0
2013-09-09,14.544,15.706,14.544,15.595,17087604,0
2013-09-10,15.677,15.677,15.273,15.273,10703976,0
2013-09-11,15.256,15.703,15.246,15.555,8011217,0
2013-09-12,15.507,16.163,15.461,15.497,9927223,0
2013-09-13,15.497,15.64,15.263,15.488,5030784,0
2013-09-16,15.92,16.269,15.91,16.072,18014903,0
2013-09-17,16.063,16.269,15.848,15.938,6449913,0
2013-09-18,15.938,16.973,15.612,16.815,16314263,0
2013-09-19,16.915,17.228,16.447,16.522,12358223,0
2013-09-20,16.551,16.57,15.957,16.1,13413210,0
2013-09-23,16.1,16.109,15.555,15.75,9823674,0
2013-09-24,15.808,16.411,15.658,16.08,12536296,0
2013-09-25,16.269,16.455,15.874,16.156,7978782,0
2013-09-26,16.182,16.221,15.867,15.967,6752183,0
2013-09-27,15.848,15.92,15.461,15.582,10543033,0
2013-09-30,15.273,15.712,15.168,15.516,7962967,0
2013-10-01,15.573,15.721,15.48,15.677,7907221,0
2013-10-02,15.573,16.025,15.47,15.901,7282156,0
2013-10-03,16.054,16.072,15.422,15.516,7437849,0
2013-10-04,15.48,15.546,15.028,15.236,8299900,0
2013-10-07,15.075,15.364,14.998,15.065,5171387,0
2013-10-08,15.046,15.256,14.558,14.66,8734474,0
2013-10-09,14.698,14.841,14.37,14.65,11410597,0
2013-10-10,14.889,15.131,14.784,14.913,8185997,0
2013-10-11,15.168,15.283,14.952,15.148,6488274,0
2013-10-14,15.037,15.075,14.65,15.037,6536731,0
2013-10-15,14.962,15.028,14.568,14.613,8407375,0
2013-10-16,14.802,15.187,14.586,15.065,10295395,0
2013-10-17,14.979,15.731,14.923,15.667,12423463,0
2013-10-18,15.798,15.938,15.461,15.592,6582392,0
2013-10-21,15.685,15.883,15.075,15.402,7472184,0
2013-10-22,15.488,15.893,15.451,15.546,11399952,0
2013-10-23,15.402,16.109,15.402,15.685,11903684,0
2013-10-24,16.202,16.973,16.202,16.786,23433429,0
2013-10-25,16.834,16.993,16.638,16.963,13410207,0
2013-10-28,16.973,17.161,16.747,16.944,9536964,0
2013-10-29,16.993,17.124,16.815,17.124,8881800,0
2013-10-30,17.152,17.152,16.729,16.925,9356864,0
2013-10-31,16.871,16.881,16.541,16.6,11464672,0
2013-11-01,16.609,16.757,16.231,16.503,11807332,0
2013-11-04,16.6,17.051,16.58,16.767,9813872,0
2013-11-05,16.673,16.844,16.119,16.484,13014782,0
2013-11-06,16.57,16.862,16.365,16.711,12394265,0
2013-11-07,16.899,17.228,16.428,16.464,8234572,0
2013-11-08,16.326,16.326,15.497,15.848,19452665,0
2013-11-11,15.901,15.901,15.516,15.712,7130045,0
2013-11-12,15.694,15.977,15.516,15.76,11927770,0
2013-11-13,15.694,16.172,15.649,16.015,7423117,0
2013-11-14,16.08,16.925,16.035,16.796,12602131,0
2013-11-15,16.899,17.115,16.881,17.023,12732780,0
2013-11-18,17.013,17.519,16.993,17.188,11074400,0
2013-11-19,17.143,17.339,16.993,17.124,7187132,0
2013-11-20,17.277,17.492,16.834,17.042,9927873,0
2013-11-21,17.07,17.388,16.834,17.287,7504996,0
2013-11-22,17.329,17.388,17.032,17.134,5839242,0
2013-11-25,17.257,17.267,16.738,17.07,5515991,0
2013-11-26,17.124,17.959,17.124,17.821,11455391,0
2013-11-27,17.85,18.104,17.68,17.725,4936583,0
2013-11-29,17.793,17.86,17.492,17.642,3189592,0
2013-12-02,17.68,17.68,17.277,17.398,5801334,0
2013-12-03,17.257,17.483,17.105,17.329,7525173,0
2013-12-04,17.098,17.483,16.852,17.257,8437784,0
2013-12-05,17.152,17.228,16.777,16.915,8818874,0
2013-12-06,17.161,17.369,17.003,17.098,8322246,0
2013-12-09,17.134,17.527,17.105,17.237,6410940,0
2013-12-10,17.388,17.84,17.287,17.329,5615010,0
2013-12-11,17.304,17.313,16.834,16.993,7222003,0
2013-12-12,16.973,17.105,16.815,16.983,4471090,0
2013-12-13,17.023,17.198,16.881,16.954,4832873,0
2013-12-16,17.042,17.329,17.013,17.032,4706404,0
2013-12-17,17.013,17.07,16.647,16.993,6063943,0
2013-12-18,17.34,17.672,16.815,17.36,16650384,0
2013-12-19,17.558,17.567,17.143,17.209,6000542,0
2013-12-20,17.287,17.727,17.238,17.558,9938295,0
2013-12-23,17.755,18.634,17.699,18.587,12102537,0
2013-12-24,18.597,18.878,18.216,18.604,5131372,0
2013-12-26,18.718,19.161,18.624,18.841,6643280,0
2013-12-27,18.841,19.085,18.69,18.927,4679575,0
2013-12-30,18.944,19.152,18.841,18.982,5897849,0
2013-12-31,19.085,19.324,18.944,19.21,6503526,0
2014-01-02,19.095,19.181,18.728,18.937,5956423,0
2014-01-03,18.972,19.219,18.841,18.898,3941629,0
2014-01-06,18.991,19.095,18.587,18.71,7001200,0
2014-01-07,18.927,18.944,18.37,18.426,7629814,0
2014-01-08,18.399,18.776,18.256,18.652,9184354,0
2014-01-09,18.68,18.766,18.36,18.661,5522424,0
2014-01-10,18.604,19.265,18.569,19.011,12074110,0
2014-01-13,18.859,18.869,18.163,18.295,9291312,0
2014-01-14,18.417,18.539,18.154,18.407,5507089,0
2014-01-15,18.501,18.521,18.236,18.36,4705221,0
2014-01-16,18.324,18.634,18.04,18.569,5713871,0
2014-01-17,18.549,18.549,18.207,18.256,4818890,0
2014-01-21,18.324,18.399,17.944,18.107,5229484,0
2014-01-22,18.125,18.614,18.011,18.511,5855887,0
2014-01-23,18.341,18.559,18.154,18.531,4951902,0
2014-01-24,18.351,18.407,17.681,17.765,7428294,0
2014-01-27,17.815,18.226,17.171,17.644,8451137,0
2014-01-28,17.918,18.436,17.823,18.341,9410165,0
2014-01-29,18.087,18.472,17.962,18.324,10401141,0
2014-01-30,19.152,19.595,18.256,18.644,13330195,0
2014-01-31,18.728,19.594,18.597,19.161,15251496,0
2014-02-03,19.474,19.474,18.351,18.569,11758441,0
2014-02-04,18.604,18.954,18.399,18.738,9052845,0
2014-02-05,18.521,18.597,18.107,18.38,9655756,0
2014-02-06,18.472,19.144,18.472,18.982,8291067,0
2014-02-07,19.068,19.104,18.531,18.67,10641087,0
2014-02-10,18.652,18.776,18.172,18.246,10258661,0
2014-02-11,18.199,18.604,18.107,18.549,9286271,0
2014-02-12,18.614,18.71,18.407,18.482,5308059,0
2014-02-13,18.426,18.718,18.256,18.69,5499526,0
2014-02-14,18.67,18.888,18.455,18.878,5823975,0
2014-02-18,18.954,19.077,18.407,18.661,6864238,0
2014-02-19,18.624,18.841,18.436,18.539,6373320,0
2014-02-20,18.587,18.898,18.351,18.878,11280156,0
2014-02-21,18.907,19.314,18.746,19.21,10264391,0
2014-02-24,19.256,19.332,18.982,19.256,9313301,0
2014-02-25,19.219,19.69,19.031,19.501,7763770,0
2014-02-26,19.521,20.414,19.332,20.038,13392162,0
2014-02-27,20.028,20.096,19.709,20.076,11487942,0
2014-02-28,20.076,20.076,19.576,19.792,10728579,0
2014-03-03,19.568,19.709,19.341,19.623,6865001,0
2014-03-04,20.105,20.189,19.595,19.719,12953262,0
2014-03-05,19.719,19.849,19.397,19.464,7731954,0
2014-03-06,19.482,19.614,19.256,19.405,5494091,0
2014-03-07,19.482,19.491,18.953,19.199,7408962,0
2014-03-10,19.085,19.236,18.858,18.906,6404838,0
2014-03-11,18.953,19.189,18.659,18.84,6427292,0
2014-03-12,18.567,18.622,18.233,18.595,8386048,0
2014-03-13,18.642,18.688,17.914,18.131,11954678,0
2014-03-14,18.066,18.272,17.958,18.104,7178002,0
2014-03-17,18.141,18.404,17.987,18.169,4941501,0
2014-03-18,18.292,18.557,18.141,18.414,4853527,0
2014-03-19,19.113,19.209,18.348,18.537,9045939,0
2014-03-20,18.603,18.678,18.141,18.338,9140386,0
2014-03-21,18.443,18.47,18.016,18.066,9501358,0
2014-03-24,18.131,18.179,17.612,17.811,8032814,0
2014-03-25,17.602,17.94,17.508,17.771,7867240,0
2014-03-26,17.886,17.968,17.554,17.554,5887910,0
2014-03-27,17.572,17.877,17.384,17.658,7306032,0
2014-03-28,17.742,18.104,17.668,17.968,5833185,0
2014-03-31,18.074,18.311,17.801,18.141,4983740,0
2014-04-01,18.16,18.612,18.066,18.557,6774954,0
2014-04-02,18.567,18.716,18.338,18.612,4674944,0
2014-04-03,18.576,18.708,18.311,18.632,3557677,0
2014-04-04,18.716,19.047,18.243,18.424,8436515,0
2014-04-07,18.396,18.453,17.838,17.987,6875404,0
2014-04-08,18.026,18.282,17.896,18.074,7681982,0
2014-04-09,18.151,18.233,17.686,18.104,6337962,0
2014-04-10,18.123,18.377,17.904,17.904,5831818,0
2014-04-11,17.781,18.036,17.582,17.686,5386014,0
2014-04-14,17.811,17.949,17.592,17.733,3696799,0
2014-04-15,17.742,18.036,17.308,17.668,6278016,0
2014-04-16,17.742,17.949,17.534,17.868,3998703,0
2014-04-17,17.868,17.914,17.592,17.686,4875897,0
2014-04-21,17.678,17.751,17.431,17.695,6572970,0
2014-04-22,17.678,17.904,17.602,17.649,6220530,0
2014-04-23,17.658,17.668,17.203,17.554,9819437,0
2014-04-24,18.253,18.301,17.695,17.949,11363958,0
2014-04-25,17.821,17.886,17.317,17.431,9123061,0
2014-04-28,17.45,17.931,17.175,17.252,9435229,0
2014-04-29,17.252,17.422,17.101,17.317,5078529,0
2014-04-30,17.282,17.44,17.156,17.384,4472943,0
2014-05-01,17.403,17.811,17.355,17.516,4634469,0
2014-05-02,17.489,17.914,17.422,17.686,4756623,0
2014-05-05,17.592,17.733,17.394,17.498,3887878,0
2014-05-06,17.45,17.489,17.118,17.272,6944029,0
2014-05-07,17.308,17.375,17.064,17.203,4811482,0
2014-05-08,17.213,17.46,17.036,17.165,6393418,0
2014-05-09,17.109,17.384,17.027,17.317,6196616,0
2014-05-12,17.394,17.914,17.394,17.811,8828893,0
2014-05-13,17.829,18.357,17.821,18.056,12303828,0
2014-05-14,18.056,18.074,17.678,17.695,8098881,0
2014-05-15,17.621,17.877,17.272,17.791,7663699,0
2014-05-16,17.968,18.094,17.695,17.811,5942012,0
2014-05-19,17.733,17.791,17.524,17.733,4097636,0
2014-05-20,17.658,17.733,17.375,17.582,6780460,0
2014-05-21,17.582,17.801,17.469,17.781,6001795,0
2014-05-22,17.781,18.321,17.678,18.169,6745130,0
2014-05-23,18.197,18.678,18.141,18.622,10136245,0
2014-05-27,18.716,18.793,18.443,18.716,10164982,0
2014-05-28,18.926,19.047,18.576,18.678,6969004,0
2014-05-29,18.774,18.963,18.537,18.659,5490390,0
2014-05-30,18.595,18.678,18.387,18.489,5081294,0
2014-06-02,18.489,18.642,18.377,18.576,4162116,0
2014-06-03,18.48,18.774,18.443,18.612,4992301,0
2014-06-04,18.529,18.688,18.338,18.537,3455123,0
2014-06-05,18.529,18.878,18.424,18.793,5552087,0
2014-06-06,18.868,19.076,18.821,19.03,5425708,0
2014-06-09,19.01,19.35,18.953,19.123,5649753,0
2014-06-10,19.094,19.17,18.944,19.03,4072635,0
2014-06-11,18.906,18.944,18.48,18.557,5769531,0
2014-06-12,18.529,18.716,18.377,18.509,4613648,0
2014-06-13,18.499,18.537,18.272,18.357,4638902,0
2014-06-16,18.367,18.585,18.151,18.48,8979330,0
2014-06-17,18.414,18.717,18.169,18.595,5318536,0
2014-06-18,18.576,18.642,18.232,18.499,6232901,0
2014-06-19,18.567,18.869,18.519,18.642,4797644,0
2014-06-20,18.659,18.669,18.338,18.622,5702115,0
2014-06-23,18.603,18.954,18.567,18.859,7327695,0
2014-06-24,18.794,19.352,18.737,18.917,6609256,0
2014-06-25,18.878,19.021,18.717,18.937,3709559,0
2014-06-26,18.991,18.991,18.669,18.813,5239404,0
2014-06-27,18.822,19.115,18.679,19.031,13105644,0
2014-06-30,19.086,19.334,19.031,19.105,6768548,0
2014-07-01,19.182,19.561,19.096,19.427,4716171,0
2014-07-02,19.467,19.561,19.182,19.248,3738776,0
2014-07-03,19.297,19.389,19.144,19.267,3097380,0
2014-07-07,19.153,19.248,18.869,18.954,4061535,0
2014-07-08,18.927,19.105,18.803,18.944,4409490,0
2014-07-09,18.964,19.201,18.944,18.982,3676113,0
2014-07-10,18.737,19.039,18.612,18.813,3556190,0
2014-07-11,18.765,18.859,18.585,18.709,3679892,0
2014-07-14,18.822,18.878,18.585,18.603,4450153,0
2014-07-15,18.585,18.699,18.519,18.651,4931061,0
2014-07-16,18.765,19.021,18.529,18.917,5283049,0
2014-07-17,18.727,18.755,18.404,18.47,6665929,0
2014-07-18,18.529,18.595,18.404,18.47,2585193,0
2014-07-21,18.387,18.48,18.222,18.222,6943830,0
2014-07-22,18.367,18.679,18.357,18.433,10672568,0
2014-07-23,18.46,18.869,18.329,18.803,7877966,0
2014-07-24,18.775,18.794,18.14,18.232,18957844,0
2014-07-25,18.131,18.14,17.676,17.749,11589262,0
2014-07-28,17.713,17.799,17.41,17.58,7745046,0
2014-07-29,17.57,17.647,17.332,17.429,5171570,0
2014-07-30,17.447,17.514,17.061,17.19,5570084,0
2014-07-31,17.003,17.042,16.596,16.726,7801441,0
2014-08-01,16.708,16.993,16.635,16.716,5996274,0
2014-08-04,16.813,17.003,16.651,16.843,7692450,0
2014-08-05,16.726,16.963,16.586,16.689,5364856,0
2014-08-06,16.616,16.861,16.586,16.679,3510131,0
2014-08-07,16.716,16.851,16.556,16.625,3421597,0
2014-08-08,16.635,17.143,16.635,17.124,5621737,0
2014-08-11,17.152,17.298,17.061,17.079,3294831,0
2014-08-12,17.032,17.07,16.88,16.924,3883700,0
2014-08-13,17.023,17.124,16.898,17.051,2516058,0
2014-08-14,17.098,17.401,17.023,17.391,3815964,0
2014-08-15,17.495,17.514,17.152,17.314,3195031,0
2014-08-18,17.42,17.819,17.401,17.799,7035768,0
2014-08-19,18.083,18.311,17.903,18.065,8176796,0
2014-08-20,17.986,18.159,17.948,18.122,3407787,0
2014-08-21,18.178,18.242,17.996,18.122,3129928,0
2014-08-22,18.122,18.178,17.976,18.093,3368420,0
2014-08-25,18.242,18.329,18.015,18.073,5019077,0
2014-08-26,18.122,18.203,17.948,18.093,3036545,0
2014-08-27,18.131,18.196,18.083,18.159,2350757,0
2014-08-28,18.045,18.196,17.93,18.093,2558781,0
2014-08-29,18.065,18.301,18.015,18.212,2932966,0
2014-09-02,18.203,18.203,17.903,17.912,5471852,0
2014-09-03,17.894,18.006,17.22,17.23,8571576,0
2014-09-04,17.332,17.627,17.306,17.57,5196071,0
2014-09-05,17.561,17.703,17.495,17.561,2879211,0
2014-09-08,17.521,17.769,17.505,17.627,3051231,0
2014-09-09,17.684,17.836,17.57,17.722,4740099,0
2014-09-10,17.769,18.093,17.713,18.065,5969750,0
2014-09-11,17.939,18.178,17.939,18.073,4537824,0
2014-09-12,18.045,18.083,17.58,17.799,5377971,0
2014-09-15,17.769,18.083,17.74,17.948,5772673,0
2014-09-16,17.866,18.103,17.846,17.939,3418043,0
2014-09-17,18.178,18.659,18.122,18.387,7689257,0
2014-09-18,18.396,18.47,18.112,18.13,3707563,0
2014-09-19,18.203,18.262,17.738,17.883,7396884,0
2014-09-22,17.817,17.855,17.312,17.417,6801085,0
2014-09-23,17.303,17.635,17.227,17.493,5240039,0
2014-09-24,17.159,17.539,17.057,17.417,7407857,0
2014-09-25,17.312,17.407,17.057,17.131,6553423,0
2014-09-26,17.227,17.256,16.959,16.999,5369158,0
2014-09-29,16.876,16.989,16.8,16.857,5379658,0
2014-09-30,16.857,16.886,16.648,16.78,6779225,0
2014-10-01,16.78,16.866,16.62,16.712,4783580,0
2014-10-02,16.79,16.969,16.611,16.896,5404332,0
2014-10-03,16.979,17.197,16.857,17.066,5199530,0
2014-10-06,17.187,17.417,17.168,17.286,5754985,0
2014-10-07,17.178,17.512,17.14,17.217,5447505,0
2014-10-08,17.207,17.484,17.047,17.398,5370825,0
2014-10-09,17.388,17.549,16.979,17.009,6190239,0
2014-10-10,16.969,17.047,16.106,16.189,16478076,0
2014-10-13,16.162,16.437,15.734,15.831,12890413,0
2014-10-14,15.951,16.465,15.951,16.144,5802866,0
2014-10-15,15.951,16.819,15.887,16.712,9965878,0
2014-10-16,16.324,16.959,16.324,16.522,8807262,0
2014-10-17,16.712,17.521,16.64,17.32,9385531,0
2014-10-20,17.339,17.92,17.339,17.874,7952271,0
2014-10-21,17.911,18.348,17.747,18.187,9082218,0
2014-10-22,18.177,18.424,18.073,18.222,8148054,0
2014-10-23,18.387,18.823,17.767,18.537,14676276,0
2014-10-24,18.547,18.633,18.187,18.567,6077952,0
2014-10-27,18.453,18.499,18.177,18.404,6102256,0
2014-10-28,18.443,18.567,18.242,18.387,8327920,0
2014-10-29,18.329,18.529,17.92,18.242,8975961,0
2014-10-30,18.203,18.311,17.975,18.149,4230853,0
2014-10-31,18.338,18.453,17.947,18.232,6442330,0
2014-11-03,18.271,18.499,18.064,18.433,4473721,0
2014-11-04,18.338,18.453,18.082,18.149,4398055,0
2014-11-05,18.281,18.414,18.112,18.242,3466891,0
2014-11-06,18.262,18.633,18.196,18.623,3979142,0
2014-11-07,18.519,18.974,18.519,18.966,5410312,0
2014-11-10,19.319,19.64,19.24,19.299,8624149,0
2014-11-11,19.289,19.945,19.259,19.926,7658308,0
2014-11-12,19.81,20.018,19.556,19.658,6431871,0
2014-11-13,19.697,19.945,19.697,19.772,3493103,0
2014-11-14,19.763,19.936,19.688,19.878,3032585,0
2014-11-17,19.678,20.018,19.65,19.926,5259322,0
2014-11-18,19.954,20.266,19.888,20.237,6603703,0
2014-11-19,20.126,20.408,19.81,19.907,8400609,0
2014-11-20,19.868,20.399,19.781,20.296,6128303,0
2014-11-21,20.487,20.763,20.408,20.588,7614555,0
2014-11-24,20.57,20.826,20.487,20.506,6281329,0
2014-11-25,20.534,20.753,20.345,20.389,4129118,0
2014-11-26,20.438,20.487,20.106,20.428,3471674,0
2014-11-28,20.467,20.657,20.305,20.552,2024431,0
2014-12-01,20.534,20.797,20.438,20.598,6670247,0
2014-12-02,20.676,20.826,20.524,20.588,5586494,0
2014-12-03,20.544,20.933,20.38,20.399,7789060,0
2014-12-04,20.408,20.875,20.296,20.637,6433452,0
2014-12-05,20.58,20.715,20.418,20.467,4409600,0
2014-12-08,20.467,20.552,20.145,20.2,5324556,0
2014-12-09,19.963,20.487,19.963,20.162,5727906,0
2014-12-10,20.22,20.315,19.382,19.45,8226664,0
2014-12-11,19.583,19.87,19.46,19.564,7899402,0
2014-12-12,19.46,19.718,19.239,19.258,7265856,0
2014-12-15,19.318,19.527,18.916,19.031,6471476,0
2014-12-16,18.916,19.202,18.868,18.878,6336850,0
2014-12-17,18.821,19.573,18.782,19.527,5888421,0
2014-12-18,19.764,19.983,19.478,19.965,5001678,0
2014-12-19,20.05,20.08,19.755,19.938,5524421,0
2014-12-22,19.965,20.109,19.792,19.928,3660758,0
2014-12-23,19.965,20.165,19.831,19.974,3251745,0
2014-12-24,20.06,20.165,19.938,19.993,1874584,0
2014-12-26,20.099,20.194,20.002,20.03,1104900,0
2014-12-29,20.05,20.432,19.965,20.165,3314019,0
2014-12-30,20.06,20.356,20.04,20.329,4359091,0
2014-12-31,20.422,20.74,20.375,20.471,3665828,0
2015-01-02,20.593,20.622,19.88,20.279,5746622,0
2015-01-05,20.213,20.213,19.85,19.983,5340302,0
2015-01-06,20.08,20.09,19.641,19.746,7154546,0
2015-01-07,19.918,21.102,19.88,20.72,12264354,0
2015-01-08,20.91,21.367,20.891,21.359,9913914,0
2015-01-09,21.442,21.768,21.33,21.596,6954736,0
2015-01-12,21.634,21.787,21.301,21.644,7126983,0
2015-01-13,22.035,22.207,20.681,21.11,11663572,0
2015-01-14,20.861,21.359,20.749,21.204,6369103,0
2015-01-15,21.223,21.54,19.782,20.06,11218906,0
2015-01-16,19.974,20.612,19.337,20.575,10864732,0
2015-01-20,20.24,20.309,19.44,19.841,8603413,0
2015-01-21,19.89,20.289,19.831,20.04,5743586,0
2015-01-22,20.148,20.223,19.821,19.965,5673376,0
2015-01-23,20.02,20.109,19.631,19.737,5269884,0
2015-01-26,20.02,20.269,19.831,20.232,6375730,0
2015-01-27,19.974,20.174,19.811,19.993,6490721,0
2015-01-28,20.119,20.203,19.602,19.631,10487251,0
2015-01-29,19.918,20.948,19.764,20.813,12348372,0
2015-01-30,20.412,20.461,19.298,19.641,19726823,0
2015-02-02,19.679,19.85,19.229,19.612,7595932,0
2015-02-03,19.602,20.223,19.592,20.119,7206551,0
2015-02-04,20.07,20.871,20.06,20.593,8392751,0
2015-02-05,20.548,20.793,20.184,20.491,5781973,0
2015-02-06,20.557,21.452,20.538,21.233,13154470,0
2015-02-09,21.243,21.442,21.204,21.292,4965946,0
2015-02-10,21.452,21.797,21.272,21.72,7678880,0
2015-02-11,21.787,21.93,21.223,21.376,6906846,0
2015-02-12,21.442,21.854,21.34,21.815,3405325,0
2015-02-13,21.72,21.844,21.413,21.834,5656581,0
2015-02-17,21.634,21.882,21.413,21.864,4873509,0
2015-02-18,21.864,21.892,21.442,21.662,4245062,0
2015-02-19,21.711,21.91,21.577,21.662,3257055,0
2015-02-20,21.606,21.74,21.413,21.701,3394244,0
2015-02-23,21.682,21.844,21.292,21.54,3785327,0
2015-02-24,21.864,22.283,21.682,22.168,6807393,0
2015-02-25,22.187,22.274,21.749,21.872,3951386,0
2015-02-26,21.797,21.864,21.376,21.614,4184580,0
2015-02-27,21.577,21.73,21.413,21.521,3416389,0
2015-03-02,21.587,21.701,21.262,21.396,4517170,0
2015-03-03,21.243,21.272,20.442,20.776,11589343,0
2015-03-04,20.72,21.243,20.671,21.13,4233387,0
2015-03-05,21.214,21.233,21.033,21.214,3021092,0
2015-03-06,21.042,21.042,20.01,20.24,8915777,0
2015-03-09,20.557,20.622,20.329,20.365,3795357,0
2015-03-10,20.24,20.422,20.147,20.147,3379887,0
2015-03-11,20.24,20.461,20.069,20.269,2984183,0
2015-03-12,20.299,20.662,20.26,20.279,3708388,0
2015-03-13,20.26,20.481,20.079,20.156,4145042,0
2015-03-16,20.269,20.442,20.059,20.173,3422207,0
2015-03-17,20.089,20.108,19.715,20.059,5480943,0
2015-03-18,20.098,20.558,19.781,20.403,5932231,0
2015-03-19,20.566,20.769,20.212,20.461,3994646,0
2015-03-20,20.662,21.197,20.643,20.844,5274568,0
2015-03-23,20.834,21.036,20.623,20.623,3147215,0
2015-03-24,20.643,21.354,20.442,21.006,5172634,0
2015-03-25,21.065,21.188,20.672,20.682,3319125,0
2015-03-26,20.603,20.795,20.491,20.603,3706497,0
2015-03-27,20.613,21.266,20.594,21.085,7415706,0
2015-03-30,21.295,21.687,21.168,21.486,4302747,0
2015-03-31,21.456,21.803,21.207,21.286,6274332,0
2015-04-01,21.325,21.371,21.016,21.344,4686880,0
2015-04-02,21.39,21.754,21.295,21.735,3650516,0
2015-04-06,21.667,21.975,21.591,21.706,3150349,0
2015-04-07,21.706,21.735,21.188,21.226,4451085,0
2015-04-08,21.256,21.553,21.216,21.516,3460746,0
2015-04-09,21.105,21.466,20.893,21.362,6510027,0
2015-04-10,21.362,21.476,21.105,21.371,3235676,0
2015-04-13,21.427,21.573,21.256,21.286,3034630,0
2015-04-14,21.334,21.619,21.132,21.582,3362153,0
2015-04-15,21.687,21.926,21.545,21.811,3723331,0
2015-04-16,21.687,21.687,21.256,21.39,4239587,0
2015-04-17,21.168,21.315,20.778,21.246,5477915,0
2015-04-20,21.354,21.466,20.778,20.968,4719739,0
2015-04-21,21.016,21.417,21.016,21.266,5285347,0
2015-04-22,21.236,21.256,20.548,20.769,7770371,0
2015-04-23,19.618,19.858,18.815,19.121,28805158,0
2015-04-24,19.026,19.715,19.016,19.264,15545543,0
2015-04-27,19.378,19.456,18.901,19.026,7961826,0
2015-04-28,18.996,19.141,18.729,19.092,5545230,0
2015-04-29,18.862,19.044,18.643,19.016,6096516,0
2015-04-30,18.91,18.93,18.451,18.479,7724118,0
2015-05-01,18.566,18.958,18.488,18.786,5069970,0
2015-05-04,18.852,18.987,18.546,18.66,3902426,0
2015-05-05,18.7,18.842,18.528,18.633,8078173,0
2015-05-06,18.67,18.795,18.422,18.585,4429065,0
2015-05-07,18.536,18.94,18.508,18.862,5046642,0
2015-05-08,19.073,19.342,18.891,18.948,4840826,0
2015-05-11,18.977,19.036,18.633,18.69,4361651,0
2015-05-12,18.576,18.824,18.394,18.7,6003692,0
2015-05-13,18.729,18.94,18.498,18.604,4192108,0
2015-05-14,18.7,18.842,18.604,18.747,3634954,0
2015-05-15,18.633,19.178,18.576,19.044,8209795,0
2015-05-18,19.064,19.197,18.93,19.054,6902229,0
2015-05-19,19.417,19.571,19.036,19.197,9037135,0
2015-05-20,19.304,19.378,18.91,19.264,6121995,0
2015-05-21,19.264,19.324,19.092,19.149,5878443,0
2015-05-22,19.121,19.141,18.805,18.92,7019668,0
2015-05-26,18.842,18.968,18.643,18.66,4482927,0
2015-05-27,18.67,18.729,18.345,18.556,5797293,0
2015-05-28,18.498,18.842,18.479,18.604,5369161,0
2015-05-29,18.546,18.71,18.365,18.365,4454291,0
2015-06-01,18.469,18.633,18.422,18.451,4538920,0
2015-06-02,18.412,18.613,18.298,18.394,5300881,0
2015-06-03,18.595,18.824,18.375,18.518,7146980,0
2015-06-04,18.385,18.508,18.097,18.229,8044753,0
2015-06-05,18.145,18.345,18.029,18.268,3411868,0
2015-06-08,18.209,18.268,18.049,18.087,3475995,0
2015-06-09,18.059,18.22,17.896,18.126,4657772,0
2015-06-10,18.183,18.453,18.164,18.366,3348565,0
2015-06-11,18.453,18.683,18.433,18.49,4552827,0
2015-06-12,18.356,18.548,18.356,18.53,3541663,0
2015-06-15,18.461,18.905,18.433,18.635,5538954,0
2015-06-16,18.587,18.673,18.461,18.635,4626160,0
2015-06-17,18.654,18.74,18.52,18.722,4013089,0
2015-06-18,18.75,18.952,18.722,18.808,3412915,0
2015-06-19,18.885,19.375,18.865,19.222,7247335,0
2015-06-22,19.299,19.549,19.299,19.472,5758183,0
2015-06-23,19.54,19.808,19.394,19.53,6212999,0
2015-06-24,19.914,20.201,19.712,19.75,6599529,0
2015-06-25,19.808,20.008,19.635,19.635,4247604,0
2015-06-26,19.702,19.732,19.481,19.692,4627617,0
2015-06-29,19.51,19.722,19.279,19.309,3979290,0
2015-06-30,19.422,19.606,19.319,19.375,5146815,0
2015-07-01,19.53,19.673,19.365,19.645,5915011,0
2015-07-02,19.712,19.98,19.51,19.76,9019363,0
2015-07-06,19.587,20.107,19.54,19.778,5948707,0
2015-07-07,19.75,20.127,19.692,20.107,8359286,0
2015-07-08,19.953,20.107,19.568,19.663,5076784,0
2015-07-09,19.866,19.97,19.53,19.54,6141624,0
2015-07-10,19.712,19.97,19.673,19.896,3105807,0
2015-07-13,20.048,20.078,19.846,19.953,3233412,0
2015-07-14,20.018,20.136,19.934,20.088,2518295,0
2015-07-15,20.088,20.097,19.606,19.702,4402742,0
2015-07-16,19.817,19.886,19.53,19.702,4188639,0
2015-07-17,19.76,19.778,19.212,19.319,8081297,0
2015-07-20,19.347,19.365,18.943,18.971,6337245,0
2015-07-21,18.99,19.23,18.855,18.924,5517426,0
2015-07-22,18.914,19.452,18.905,19.384,7161640,0
2015-07-23,19.442,19.827,19.077,19.404,10318407,0
2015-07-24,19.472,19.472,18.625,18.74,8968820,0
2015-07-27,18.615,18.895,18.538,18.75,6911941,0
2015-07-28,18.808,19.145,18.635,18.934,7063778,0
2015-07-29,18.924,19.404,18.865,19.338,4458899,0
2015-07-30,19.212,19.663,19.145,19.616,4109495,0
2015-07-31,19.673,20.048,19.49,19.924,7150824,0
2015-08-03,19.866,19.98,19.75,19.914,5315090,0
2015-08-04,19.896,19.943,19.432,19.549,4225141,0
2015-08-05,19.625,19.673,19.106,19.192,4094209,0
2015-08-06,19.289,19.289,18.914,19.02,4453485,0
2015-08-07,18.962,19.096,18.865,18.981,3356860,0
2015-08-10,19.096,19.442,19.077,19.347,2937537,0
2015-08-11,19.329,19.788,19.183,19.76,5212742,0
2015-08-12,19.742,20.107,19.54,20.058,8274007,0
2015-08-13,20.038,20.723,20.038,20.521,9288821,0
2015-08-14,20.462,20.512,20.192,20.348,4889380,0
2015-08-17,20.269,20.644,20.182,20.549,3121407,0
2015-08-18,20.771,21.25,20.713,21.058,7173912,0
2015-08-19,20.943,21.211,20.807,21.172,5259094,0
2015-08-20,20.924,21.107,20.663,20.683,5412283,0
2015-08-21,20.502,20.54,20.008,20.127,7206464,0
2015-08-24,18.827,19.673,18.309,18.865,12837098,0
2015-08-25,19.49,19.587,18.173,18.183,7694423,0
2015-08-26,18.645,19.106,18.183,19.058,9779591,0
2015-08-27,19.279,19.692,19.068,19.673,6697183,0
2015-08-28,19.673,19.876,19.462,19.654,5435995,0
2015-08-31,19.606,20.048,19.53,19.896,6365533,0
2015-09-01,19.481,19.722,19,19.136,5268661,0
2015-09-02,19.338,19.568,19.01,19.568,5345412,0
2015-09-03,19.722,20.068,19.673,19.953,6204542,0
2015-09-04,19.587,19.886,19.384,19.462,3250468,0
2015-09-08,19.76,20.068,19.625,20.018,5849491,0
2015-09-09,20.24,20.299,19.702,19.808,4740454,0
2015-09-10,19.51,19.75,19.269,19.712,4529802,0
2015-09-11,19.798,20.146,19.645,20.146,4764789,0
2015-09-14,20.136,20.192,19.866,19.99,3094263,0
2015-09-15,20.088,20.088,19.798,19.924,4474217,0
2015-09-16,19.924,20.038,19.673,20.008,5642224,0
2015-09-17,20.058,20.673,19.953,20.221,6551602,0
2015-09-18,19.952,20.25,19.73,19.806,7952962,0
2015-09-21,20.007,20.211,19.439,19.537,4155610,0
2015-09-22,19.305,19.345,18.657,18.967,8285734,0
2015-09-23,18.919,19.179,18.812,18.86,4109877,0
2015-09-24,18.591,19.179,18.398,19.132,5646441,0
2015-09-25,19.285,19.623,19.15,19.265,3823874,0
2015-09-28,19.188,19.246,18.06,18.369,5798241,0
2015-09-29,18.379,18.619,17.887,18.07,6269935,0
2015-09-30,18.281,18.406,17.915,18.212,5152060,0
2015-10-01,18.212,18.474,17.951,18.455,5388585,0
2015-10-02,18.222,18.523,17.961,18.474,5838221,0
2015-10-05,18.551,19.305,18.551,19.285,4033084,0
2015-10-06,19.345,19.354,18.87,18.939,3308036,0
2015-10-07,19.063,19.335,18.986,19.305,5987368,0
2015-10-08,19.256,19.547,19.112,19.507,5490429,0
2015-10-09,19.478,19.565,19.228,19.42,4282419,0
2015-10-12,19.439,19.497,19.112,19.401,3141655,0
2015-10-13,18.957,19.285,18.736,18.821,10410108,0
2015-10-14,18.774,18.86,17.981,18.232,10851973,0
2015-10-15,18.321,18.484,18.001,18.436,7150247,0
2015-10-16,18.464,18.687,18.262,18.426,7791859,0
2015-10-19,18.398,18.493,18.262,18.455,6781281,0
2015-10-20,18.464,18.976,18.388,18.744,5935155,0
2015-10-21,18.85,18.929,18.571,18.774,4884249,0
2015-10-22,17.868,18.099,16.909,17.527,23473068,0
2015-10-23,17.567,17.789,16.998,17.702,15301298,0
2015-10-26,17.702,17.933,17.364,17.547,9162215,0
2015-10-27,17.461,17.518,17.249,17.413,8944958,0
2015-10-28,17.461,17.878,17.334,17.779,5822268,0
2015-10-29,17.626,17.674,17.152,17.334,5435104,0
2015-10-30,17.298,17.779,17.22,17.692,6241238,0
2015-11-02,17.682,17.858,17.607,17.749,4895682,0
2015-11-03,17.682,18.03,17.481,17.819,5796758,0
2015-11-04,17.848,17.981,17.626,17.702,5775666,0
2015-11-05,17.702,17.759,17.259,17.518,9637957,0
2015-11-06,17.354,17.557,17.132,17.289,6028542,0
2015-11-09,17.306,17.306,16.689,16.948,6238726,0
2015-11-10,16.948,17.587,16.909,17.557,9454580,0
2015-11-11,17.587,17.848,17.431,17.789,5803723,0
2015-11-12,17.577,17.597,17.21,17.298,4347172,0
2015-11-13,17.316,17.471,17.056,17.095,3725555,0
2015-11-16,17.056,17.848,17.037,17.799,6430519,0
2015-11-17,17.809,18.05,17.702,17.769,4481233,0
2015-11-18,17.721,18.339,17.702,18.311,5427852,0
2015-11-19,18.252,18.533,18.222,18.416,3548810,0
2015-11-20,18.503,18.687,18.33,18.533,2953197,0
2015-11-23,18.464,18.783,18.436,18.581,3546944,0
2015-11-24,18.398,18.919,18.349,18.831,4409749,0
2015-11-25,18.831,19.122,18.812,19.063,4067961,0
2015-11-27,19.072,19.112,18.929,18.976,2275220,0
2015-11-30,19.025,19.025,18.744,18.802,3483954,0
2015-12-01,18.87,19.015,18.667,18.967,3955266,0
2015-12-02,18.976,19.015,18.281,18.416,6660168,0
2015-12-03,18.533,18.581,18.089,18.232,5715820,0
2015-12-04,18.349,18.783,18.222,18.744,4147424,0
2015-12-07,18.657,18.841,18.561,18.707,3235308,0
2015-12-08,18.436,18.581,18.03,18.128,4627812,0
2015-12-09,17.942,18.109,17.344,17.394,7888832,0
2015-12-10,17.49,17.682,17.279,17.527,5319691,0
2015-12-11,17.288,17.353,17.054,17.111,4415315,0
2015-12-14,17.178,17.198,16.568,16.665,7268252,0
2015-12-15,16.771,17.025,16.638,16.87,6566583,0
2015-12-16,17.083,17.577,16.975,17.481,7622527,0
2015-12-17,17.557,17.626,17.14,17.218,5172196,0
2015-12-18,17.178,17.208,16.751,16.811,11380545,0
2015-12-21,17.005,17.353,16.945,17.238,3730596,0
2015-12-22,16.945,17.383,16.87,17.268,5720560,0
2015-12-23,17.373,17.655,17.238,17.587,3407307,0
2015-12-24,17.577,17.83,17.577,17.675,1491116,0
2015-12-28,17.587,17.646,17.288,17.557,2676731,0
2015-12-29,17.675,17.75,17.333,17.616,3088195,0
2015-12-30,17.616,17.67,17.398,17.441,2341204,0
2015-12-31,17.363,17.527,17.268,17.288,2205269,0
2016-01-04,17.044,17.074,16.287,16.647,9653432,0
2016-01-05,16.685,16.955,16.588,16.801,10090175,0
2016-01-06,16.528,16.821,16.278,16.432,8215132,0
2016-01-07,15.763,16.268,15.685,15.734,6669049,0
2016-01-08,16.094,16.238,15.288,15.423,10950185,0
2016-01-11,15.569,15.879,15.351,15.675,9299653,0
2016-01-12,15.842,15.995,15.369,15.744,5857525,0
2016-01-13,16.159,16.568,15.777,15.812,13555961,0
2016-01-14,15.812,15.937,15.297,15.588,6189971,0
2016-01-15,15.151,15.656,15.036,15.462,8380794,0
2016-01-19,15.656,15.792,15.065,15.2,6151957,0
2016-01-20,14.899,15.23,14.172,15.103,8500143,0
2016-01-21,15.113,16,15.036,15.521,11824653,0
2016-01-22,15.782,16.509,15.782,16.104,10047106,0
2016-01-25,16.055,16.278,15.346,15.433,9742524,0
2016-01-26,15.521,15.986,15.113,15.842,8215157,0
2016-01-27,15.822,16.005,15.492,15.598,8676993,0
2016-01-28,16.035,16.297,15.569,15.899,11454073,0
2016-01-29,16.005,16.365,15.704,16.258,13038038,0
2016-02-01,16.075,16.316,15.946,16.015,6460585,0
2016-02-02,15.832,16.179,15.637,15.695,7624214,0
2016-02-03,15.917,15.986,15.458,15.889,5935034,0
2016-02-04,15.879,16.451,15.878,16.035,6809635,0
2016-02-05,16.035,16.223,15.559,15.744,6372279,0
2016-02-08,15.501,15.704,15.113,15.317,7501388,0
2016-02-09,15.085,15.613,15.036,15.521,6520821,0
2016-02-10,15.734,16.104,15.394,15.862,6048842,0
2016-02-11,15.569,15.637,14.754,14.899,7715527,0
2016-02-12,15.085,15.559,15.085,15.531,5612965,0
2016-02-16,15.753,16.179,15.531,16.169,5741933,0
2016-02-17,16.307,16.394,15.917,16.113,4600912,0
2016-02-18,16.15,16.218,15.773,16.113,5010871,0
2016-02-19,15.986,16.209,15.822,16.045,4353137,0
2016-02-22,16.238,16.694,16.199,16.685,5085603,0
2016-02-23,16.638,16.766,16.413,16.638,5692842,0
2016-02-24,16.432,16.67,16.268,16.588,6594915,0
2016-02-25,16.608,16.831,16.528,16.821,4866718,0
2016-02-26,16.915,17.093,16.781,16.87,4307785,0
2016-02-29,16.841,17.14,16.665,16.675,5400853,0
2016-03-01,16.831,17.15,16.685,16.995,8917768,0
2016-03-02,16.965,17.353,16.841,17.333,9361305,0
2016-03-03,17.353,17.755,17.273,17.616,4695431,0
2016-03-04,17.607,17.731,17.238,17.393,4319841,0
2016-03-07,17.268,17.5,17.168,17.393,4507787,0
2016-03-08,17.315,17.617,17.149,17.353,6817577,0
2016-03-09,17.481,17.666,17.187,17.588,5170089,0
2016-03-10,17.637,17.91,17.202,17.51,4423151,0
2016-03-11,17.666,17.976,17.528,17.938,4205031,0
2016-03-14,17.91,18.046,17.714,17.882,3088493,0
2016-03-15,17.762,17.867,17.627,17.802,2969845,0
2016-03-16,17.491,17.919,17.353,17.752,7052528,0
2016-03-17,17.685,17.986,17.568,17.91,4568103,0
2016-03-18,17.902,18.348,17.892,18.182,5813744,0
2016-03-21,18.21,18.22,17.676,17.842,4110012,0
2016-03-22,17.714,18.066,17.695,17.822,2724262,0
2016-03-23,17.714,17.782,17.51,17.528,4432086,0
2016-03-24,17.598,17.617,17.402,17.461,5063643,0
2016-03-28,17.501,17.782,17.368,17.666,5455642,0
2016-03-29,17.752,18.134,17.637,18.046,7280476,0
2016-03-30,18.21,18.29,17.942,17.947,4478640,0
2016-03-31,17.919,18.29,17.862,18.24,3664333,0
2016-04-01,18.066,18.144,17.852,17.956,4142443,0
2016-04-04,17.966,18.163,16.183,16.778,23071914,0
2016-04-05,16.476,17.207,16.31,17.119,16508523,0
2016-04-06,17.257,17.598,17.257,17.528,9421973,0
2016-04-07,17.461,17.656,17.197,17.277,5911300,0
2016-04-08,17.422,17.581,17.287,17.353,3739821,0
2016-04-11,17.383,17.578,17.086,17.139,4849970,0
2016-04-12,17.149,17.466,17.057,17.383,5907418,0
2016-04-13,17.461,18.061,17.383,17.822,5872755,0
2016-04-14,17.772,17.949,17.676,17.872,3119038,0
2016-04-15,17.862,18.27,17.772,18.182,5488909,0
2016-04-18,18.046,18.27,17.976,18.046,6447449,0
2016-04-19,17.91,18.329,17.792,18.192,5542038,0
2016-04-20,18.172,18.821,18.026,18.7,11181741,0
2016-04-21,18.651,19.011,18.353,18.651,9933018,0
2016-04-22,18.767,19.001,18.504,18.572,6346892,0
2016-04-25,18.387,18.514,18.125,18.338,5070150,0
2016-04-26,18.338,18.641,18.338,18.504,4792645,0
2016-04-27,18.562,18.776,18.406,18.7,5359794,0
2016-04-28,18.524,18.572,18.006,18.056,8947529,0
2016-04-29,18.036,18.163,17.742,17.928,6035243,0
2016-05-02,18.006,18.192,17.902,17.976,8240702,0
2016-05-03,17.842,17.966,17.549,17.742,7224017,0
2016-05-04,17.558,17.902,17.451,17.842,8621936,0
2016-05-05,17.919,18.006,17.617,17.733,4917615,0
2016-05-06,17.656,17.986,17.578,17.772,4625587,0
2016-05-09,17.762,18.006,17.705,17.822,2493039,0
2016-05-10,17.902,17.944,17.685,17.782,4960026,0
2016-05-11,17.733,17.902,17.588,17.695,4971464,0
2016-05-12,17.782,17.862,17.627,17.733,3256970,0
2016-05-13,17.656,17.896,17.501,17.528,3889856,0
2016-05-16,17.568,17.802,17.558,17.752,2195671,0
2016-05-17,17.714,17.956,17.608,17.714,3384088,0
2016-05-18,17.676,17.938,17.476,17.578,5013200,0
2016-05-19,17.422,17.578,17.139,17.343,3431545,0
2016-05-20,17.422,17.666,17.333,17.608,3442695,0
2016-05-23,17.568,17.695,17.343,17.373,3139761,0
2016-05-24,17.733,18.383,17.519,18.26,6796185,0
2016-05-25,18.368,18.562,18.205,18.23,3376015,0
2016-05-26,18.24,18.451,18.172,18.387,3367237,0
2016-05-27,18.358,18.562,18.305,18.387,2713149,0
2016-05-31,18.416,18.426,18.22,18.29,3560901,0
2016-06-01,18.134,18.426,18.046,18.397,3021366,0
2016-06-02,18.3,18.465,18.192,18.416,9226948,0
2016-06-03,18.416,18.416,17.928,18.32,2477829,0
2016-06-06,18.378,18.416,18.154,18.23,6049991,0
2016-06-07,18.31,19.377,18.24,18.975,11973971,0
2016-06-08,19.064,19.397,18.956,19.299,5570488,0
2016-06-09,19.201,19.279,19.098,19.181,3123122,0
2016-06-10,18.975,19.044,18.76,18.828,3653765,0
2016-06-13,18.731,18.946,18.427,18.447,3752526,0
2016-06-14,18.407,18.554,18.11,18.21,2589486,0
2016-06-15,18.25,18.604,18.182,18.339,2601553,0
2016-06-16,18.23,18.32,18.12,18.29,2103157,0
2016-06-17,18.26,18.77,18.21,18.662,3880332,0
2016-06-20,18.888,19.035,18.692,18.702,4073417,0
2016-06-21,18.888,18.975,18.427,18.712,6708995,0
2016-06-22,18.702,18.799,18.466,18.486,3692417,0
2016-06-23,18.779,18.789,18.554,18.77,5090250,0
2016-06-24,17.975,18.486,17.955,18.025,9357957,0
2016-06-27,17.85,17.88,17.349,17.644,6510776,0
2016-06-28,17.89,18.31,17.83,18.182,3697610,0
2016-06-29,18.379,18.755,18.31,18.613,5528677,0
2016-06-30,18.682,19.113,18.564,19.093,5005100,0
2016-07-01,19.103,19.416,18.985,19.083,3688547,0
2016-07-05,19.025,19.038,18.653,18.878,8222414,0
2016-07-06,18.799,19.259,18.692,19.259,4341884,0
2016-07-07,19.269,19.643,19.221,19.563,4876137,0
2016-07-08,19.759,20.249,19.759,20.063,4138305,0
2016-07-11,20.093,20.23,19.969,19.994,3138927,0
2016-07-12,20.113,20.21,19.945,20.073,2771614,0
2016-07-13,20.093,20.23,19.898,20.013,2204197,0
2016-07-14,20.123,20.23,19.936,19.955,2265763,0
2016-07-15,20.043,20.113,19.749,19.955,2383093,0
2016-07-18,20.013,20.083,19.898,20.043,2100693,0
2016-07-19,20.073,20.123,19.868,19.955,2842430,0
2016-07-20,19.974,20.093,19.907,20.003,4422067,0
2016-07-21,20.601,21.347,20.23,21.072,13644360,0
2016-07-22,21.347,21.602,20.965,21.405,9731344,0
2016-07-25,21.836,21.944,21.297,21.493,9977478,0
2016-07-26,21.493,21.808,21.258,21.651,8261724,0
2016-07-27,21.718,21.944,21.543,21.659,4795998,0
2016-07-28,21.552,21.651,21.199,21.278,9327090,0
2016-07-29,21.278,21.397,20.641,20.75,11987942,0
2016-08-01,20.72,21.062,20.572,21.003,5556506,0
2016-08-02,20.906,21.013,20.455,20.523,5351182,0
2016-08-03,20.485,20.75,20.475,20.582,4610070,0
2016-08-04,20.641,20.73,20.318,20.611,5687145,0
2016-08-05,20.68,21.16,20.68,21.102,8116634,0
2016-08-08,21.111,21.199,20.77,20.826,5394505,0
2016-08-09,20.787,20.965,20.76,20.856,3844954,0
2016-08-10,20.906,20.955,20.68,20.787,3287675,0
2016-08-11,20.896,21.028,20.74,20.955,2358453,0
2016-08-12,20.955,21.042,20.562,20.72,2658496,0
2016-08-15,20.77,21.082,20.77,20.985,4846906,0
2016-08-16,20.975,21.185,20.807,20.925,3291096,0
2016-08-17,20.886,20.935,20.415,20.641,4222677,0
2016-08-18,20.68,20.826,20.611,20.71,3663466,0
2016-08-19,20.631,20.836,20.621,20.76,2402407,0
2016-08-22,20.74,20.906,20.66,20.886,2509071,0
2016-08-23,21.042,21.567,20.886,21.483,7404468,0
2016-08-24,21.424,21.533,21.102,21.131,4814171,0
2016-08-25,21.082,21.248,20.975,21.131,1914801,0
2016-08-26,21.131,21.288,20.611,20.76,3453517,0
2016-08-29,20.73,20.955,20.73,20.75,3990176,0
2016-08-30,20.787,20.96,20.75,20.925,2929868,0
2016-08-31,20.925,21.023,20.745,20.935,2859525,0
2016-09-01,20.965,21.121,20.611,20.67,4535426,0
2016-09-02,20.779,20.896,20.44,20.455,4731429,0
2016-09-06,20.475,20.651,20.318,20.415,4934865,0
2016-09-07,20.377,20.71,20.377,20.651,2867585,0
2016-09-08,20.641,20.651,20.425,20.455,2976806,0
2016-09-09,20.288,20.288,19.416,19.633,5561540,0
2016-09-12,19.475,19.858,19.397,19.798,6000462,0
2016-09-13,19.681,19.828,19.148,19.426,5855038,0
2016-09-14,19.397,19.588,19.25,19.475,5587333,0
2016-09-15,19.466,19.681,19.358,19.583,2714204,0
2016-09-16,19.425,19.514,19.111,19.258,4552139,0
2016-09-19,19.415,19.928,19.386,19.554,4478123,0
2016-09-20,19.328,19.366,18.795,18.982,6469520,0
2016-09-21,18.982,19.141,18.746,19.101,5350467,0
2016-09-22,19.238,19.603,19.15,19.544,5694602,0
2016-09-23,19.494,19.671,19.405,19.494,3981867,0
2016-09-26,19.376,19.544,19.318,19.455,3733806,0
2016-09-27,19.485,19.686,19.396,19.573,3580297,0
2016-09-28,19.593,19.839,19.534,19.819,3845469,0
2016-09-29,19.819,19.908,19.415,19.494,3601990,0
2016-09-30,19.603,19.76,19.386,19.721,3680407,0
2016-10-03,19.613,19.839,19.494,19.721,3134168,0
2016-10-04,19.681,19.928,19.661,19.769,4865100,0
2016-10-05,19.889,20.326,19.849,20.125,4629283,0
2016-10-06,20.065,20.125,19.879,20.015,4228754,0
2016-10-07,20.055,20.173,19.573,19.623,3932207,0
2016-10-10,19.741,19.947,19.613,19.613,2743691,0
2016-10-11,19.534,19.603,19.199,19.366,5163221,0
2016-10-12,19.366,19.583,19.318,19.435,4475445,0
2016-10-13,19.288,19.338,19.032,19.091,3601312,0
2016-10-14,19.209,19.357,19.042,19.121,4672876,0
2016-10-17,19.081,19.318,19.032,19.091,3378510,0
2016-10-18,19.298,19.544,19.141,19.494,3634258,0
2016-10-19,19.504,19.671,19.405,19.563,4580387,0
2016-10-20,19.179,19.721,18.383,18.895,11424272,0
2016-10-21,18.727,18.875,18.708,18.756,5960034,0
2016-10-24,18.895,19.022,18.698,18.785,5968773,0
2016-10-25,18.717,18.766,18.254,18.274,6734029,0
2016-10-26,18.127,18.481,18.068,18.284,4123042,0
2016-10-27,18.373,18.418,17.837,17.902,6899157,0
2016-10-28,17.91,18.403,17.91,18.214,4488292,0
2016-10-31,18.244,18.461,18.224,18.304,3226345,0
2016-11-01,18.333,18.5,18.058,18.333,7419896,0
2016-11-02,18.274,18.343,17.812,18.018,5708527,0
2016-11-03,18.068,18.156,17.674,17.722,5438867,0
2016-11-04,17.722,18.294,17.596,17.948,7051555,0
2016-11-07,18.254,18.422,18.186,18.304,4190290,0
2016-11-08,18.118,18.156,17.722,18.018,5548621,0
2016-11-09,17.703,18.038,17.408,17.752,10525914,0
2016-11-10,17.802,18.412,17.64,18.393,13846850,0
2016-11-11,18.363,18.5,18.018,18.028,9510827,0
2016-11-14,18.176,18.456,18.068,18.343,4792638,0
2016-11-15,18.244,18.484,17.958,18.363,4230475,0
2016-11-16,18.304,18.432,18.127,18.147,3127071,0
2016-11-17,18.353,18.722,18.343,18.639,5508623,0
2016-11-18,18.629,18.717,18.5,18.539,3688494,0
2016-11-21,18.589,18.713,18.083,18.609,8280192,0
2016-11-22,18.629,18.658,18.407,18.52,4886620,0
2016-11-23,18.549,18.82,18.481,18.688,6369535,0
2016-11-25,18.688,19.155,18.688,18.963,2400142,0
2016-11-28,18.982,18.982,18.688,18.795,7136268,0
2016-11-29,18.825,19.209,18.795,18.982,8594868,0
2016-11-30,19.022,19.15,18.549,18.559,7440627,0
2016-12-01,18.569,18.727,18.078,18.098,5071920,0
2016-12-02,18.118,18.407,17.998,18.018,4087737,0
2016-12-05,18.147,18.343,17.958,17.988,7747907,0
2016-12-06,18.284,18.471,18.058,18.383,8178988,0
2016-12-07,18.383,19.062,18.304,19.002,7214299,0
2016-12-08,19.081,19.849,19.071,19.534,7453620,0
2016-12-09,19.405,19.445,18.992,19.288,5541490,0
2016-12-12,19.199,19.613,19.179,19.514,5674450,0
2016-12-13,19.623,19.671,19.318,19.386,4301593,0
2016-12-14,19.386,19.455,18.756,18.785,5995509,0
2016-12-15,18.785,19.199,18.363,18.432,8445539,0
2016-12-16,18.5,18.787,18.422,18.62,8222178,0
2016-12-19,18.699,19.188,18.615,18.699,5624119,0
2016-12-20,18.709,18.956,18.679,18.877,4378598,0
2016-12-21,18.837,19.045,18.837,18.936,2790542,0
2016-12-22,18.897,18.956,18.293,18.343,4313252,0
2016-12-23,18.422,18.422,18.086,18.175,3599641,0
2016-12-27,18.223,18.422,18.194,18.412,2537545,0
2016-12-28,18.471,18.51,18.16,18.243,4179963,0
2016-12-29,18.313,18.403,18.273,18.293,1992509,0
2016-12-30,18.333,18.412,18.106,18.175,2981868,0
2017-01-03,18.343,18.456,17.976,18.343,3402736,0
2017-01-04,18.461,18.872,18.442,18.777,6415015,0
2017-01-05,18.699,18.867,18.476,18.718,5113356,0
2017-01-06,18.837,18.926,18.208,18.253,5393507,0
2017-01-09,18.223,18.403,18.031,18.323,3844668,0
2017-01-10,18.412,18.61,18.323,18.481,2774953,0
2017-01-11,18.461,18.659,18.338,18.63,2469241,0
2017-01-12,18.6,18.817,18.333,18.797,3470523,0
2017-01-13,18.787,18.995,18.787,18.975,3064050,0
2017-01-17,18.897,19.074,18.738,18.946,2947424,0
2017-01-18,18.966,19.084,18.837,18.995,3298069,0
2017-01-19,18.985,19.134,18.659,18.728,5051600,0
2017-01-20,18.748,18.936,18.669,18.906,5753725,0
2017-01-23,18.837,19.178,18.807,18.995,3810138,0
2017-01-24,19.401,20.123,19.371,20.113,7962743,0
2017-01-25,20.133,20.504,20.098,20.212,8621961,0
2017-01-26,20.814,21.739,20.776,20.943,13963476,0
2017-01-27,21.121,21.344,20.963,21.023,10888931,0
2017-01-30,20.983,21.245,20.686,21.151,7188139,0
2017-01-31,21.151,21.319,20.968,21.27,6935186,0
2017-02-01,21.299,21.398,20.943,20.973,8368398,0
2017-02-02,21.013,21.27,20.853,21.023,5625642,0
2017-02-03,21.17,21.309,20.943,21.151,4517213,0
2017-02-06,21.121,21.2,20.943,21.052,4680070,0
2017-02-07,21.379,21.379,20.904,21.013,5059299,0
2017-02-08,20.904,21.131,20.824,21.033,4200732,0
2017-02-09,21.062,21.215,20.894,21.16,3358228,0
2017-02-10,21.22,21.447,21.16,21.379,3572351,0
2017-02-13,21.457,21.507,21.27,21.28,3151989,0
2017-02-14,21.547,21.636,21.16,21.25,4395436,0
2017-02-15,21.16,21.462,21.042,21.389,4400359,0
2017-02-16,21.369,21.507,21.082,21.102,3769350,0
2017-02-17,21.052,21.17,20.894,21.16,3344946,0
2017-02-21,21.27,21.408,21.151,21.369,4392912,0
2017-02-22,21.685,21.685,21.389,21.467,7083282,0
2017-02-23,21.537,21.547,21.26,21.359,3788542,0
2017-02-24,21.29,21.527,21.072,21.487,5041869,0
2017-02-27,21.408,21.912,21.408,21.853,6612972,0
2017-02-28,21.823,21.942,21.675,21.804,6918681,0
2017-03-01,22.001,22.476,21.962,22.239,7583837,0
2017-03-02,22.259,22.456,22.11,22.169,4992760,0
2017-03-03,22.12,22.303,21.962,22.229,5090318,0
2017-03-06,22.08,22.313,21.952,22.209,6360982,0
2017-03-07,22.209,22.683,22.07,22.536,7364357,0
2017-03-08,22.565,23.082,22.556,22.992,10740852,0
2017-03-09,22.992,23.255,22.724,22.952,8873149,0
2017-03-10,23.24,23.647,23.131,23.359,10803312,0
2017-03-13,23.429,23.468,23.002,23.22,6231544,0
2017-03-14,23.101,23.101,22.704,23.012,6220840,0
2017-03-15,23.111,23.399,22.922,23.26,5144498,0
2017-03-16,23.33,23.875,23.32,23.637,7699167,0
2017-03-17,23.697,23.746,23.399,23.548,8411658,0
2017-03-20,23.528,23.627,23.359,23.568,3619796,0
2017-03-21,23.627,23.707,23.082,23.23,5457242,0
2017-03-22,23.23,23.28,22.922,23.2,7133745,0
2017-03-23,23.2,23.588,23.195,23.25,3627079,0
2017-03-24,23.359,23.488,23.131,23.32,3335781,0
2017-03-27,23.012,23.379,22.962,23.3,3750436,0
2017-03-28,23.23,23.637,23.2,23.558,3996615,0
2017-03-29,23.478,23.657,23.413,23.578,2574046,0
2017-03-30,23.568,23.697,23.468,23.657,2619635,0
2017-03-31,23.608,23.667,23.32,23.379,4605188,0
2017-04-03,23.478,23.548,23.15,23.31,3644364,0
2017-04-04,23.24,23.379,23.141,23.2,3193447,0
2017-04-05,23.28,23.558,23.032,23.121,5383714,0
2017-04-06,23.141,23.443,23.082,23.19,6149815,0
2017-04-07,23.131,23.29,23.072,23.111,7563862,0
2017-04-10,23.111,23.429,23.111,23.29,3335583,0
2017-04-11,23.28,23.657,23.215,23.588,4440038,0
2017-04-12,23.588,23.717,23.399,23.598,3929694,0
2017-04-13,23.588,23.796,23.508,23.538,4536241,0
2017-04-17,23.588,23.975,23.548,23.935,4613938,0
2017-04-18,23.866,24.133,23.657,24.024,4419452,0
2017-04-19,24.094,24.183,23.935,24.015,4258365,0
2017-04-20,24.203,24.253,23.007,23.17,9642628,0
2017-04-21,23.111,23.22,22.922,23.15,5796111,0
2017-04-24,23.438,23.448,22.734,22.912,9957537,0
2017-04-25,21.999,22.208,21.255,22.039,16963734,0
2017-04-26,21.989,22.734,21.95,22.536,10768841,0
2017-04-27,22.584,22.784,22.391,22.704,8330548,0
2017-04-28,22.664,22.694,22.287,22.506,6685777,0
2017-05-01,22.536,22.679,22.277,22.317,6774825,0
2017-05-02,22.307,22.356,22.019,22.158,5444510,0
2017-05-03,22.158,22.232,21.91,22.019,5708772,0
2017-05-04,22.039,22.188,21.979,21.989,5992381,0
2017-05-05,22.128,22.228,22.009,22.178,6041287,0
2017-05-08,22.158,22.272,21.989,22.088,6833823,0
2017-05-09,22.168,22.639,22.118,22.546,6713161,0
2017-05-10,22.466,22.724,22.317,22.724,4520213,0
2017-05-11,22.694,22.902,22.516,22.852,5693450,0
2017-05-12,22.834,22.892,22.526,22.584,2965752,0
2017-05-15,22.624,22.892,22.599,22.774,4441056,0
2017-05-16,22.852,22.972,22.704,22.902,3102452,0
2017-05-17,22.694,22.882,22.376,22.376,3687259,0
2017-05-18,22.336,22.694,22.138,22.584,3257679,0
2017-05-19,22.674,23.047,22.604,22.962,3863543,0
2017-05-22,22.982,23.21,22.952,23.121,3800789,0
2017-05-23,23.34,23.443,22.674,22.754,4538084,0
2017-05-24,22.704,22.922,22.575,22.912,3996260,0
2017-05-25,23.002,23.057,22.664,22.724,3405327,0
2017-05-26,22.704,22.744,22.634,22.674,2475912,0
2017-05-30,22.634,22.709,22.356,22.506,3153184,0
2017-05-31,22.654,22.674,22.396,22.506,6140206,0
2017-06-01,22.526,22.912,22.456,22.912,4088551,0
2017-06-02,22.972,23.617,22.972,23.538,7031374,0
2017-06-05,23.478,23.538,23.101,23.23,3830446,0
2017-06-06,23.131,23.469,23.001,23.36,4041746,0
2017-06-07,23.37,23.599,23.31,23.509,5158214,0
2017-06-08,23.439,23.529,23.21,23.34,3833348,0
2017-06-09,23.37,23.439,23.126,23.36,3851723,0
2017-06-12,23.32,23.589,23.31,23.39,4383256,0
2017-06-13,23.41,24.077,23.39,24.037,6009802,0
2017-06-14,24.157,24.645,24.037,24.197,7327099,0
2017-06-15,23.958,24.167,23.868,23.998,4225966,0
2017-06-16,23.888,24.067,23.639,23.928,4176152,0
2017-06-19,24.087,24.277,23.948,24.077,5220539,0
2017-06-20,24.356,24.605,24.087,24.147,6421975,0
2017-06-21,24.137,24.386,23.918,24.197,4590786,0
2017-06-22,24.117,24.167,23.878,23.958,5507988,0
2017-06-23,24.137,24.346,24.027,24.067,6682309,0
2017-06-26,24.127,24.217,24.077,24.107,3673901,0
2017-06-27,24.097,24.316,23.928,23.988,7199689,0
2017-06-28,24.157,24.576,24.067,24.406,5163090,0
2017-06-29,24.346,24.386,23.818,23.978,8977505,0
2017-06-30,24.087,24.635,24.087,24.446,4720489,0
2017-07-03,24.506,24.615,24.376,24.406,1640562,0
2017-07-05,24.346,24.715,24.117,24.556,7329671,0
2017-07-06,24.486,24.576,24.326,24.326,8954754,0
2017-07-07,24.346,25.114,24.336,24.855,9628265,0
2017-07-10,24.576,25.084,24.566,24.984,8625563,0
2017-07-11,24.596,24.85,24.356,24.586,6328047,0
2017-07-12,24.725,24.914,24.187,24.307,5300533,0
2017-07-13,24.506,24.61,24.207,24.287,5863262,0
2017-07-14,24.277,24.516,24.227,24.277,4348763,0
2017-07-17,24.267,24.506,24.238,24.277,5956678,0
2017-07-18,24.197,24.302,23.728,24.077,3852956,0
2017-07-19,24.187,24.506,24.167,24.376,5200704,0
2017-07-20,24.396,24.416,23.998,24.207,3116058,0
2017-07-21,24.187,24.625,24.117,24.227,5775469,0
2017-07-24,24.207,24.526,24.117,24.336,4860714,0
2017-07-25,24.217,24.546,23.898,24.456,6672962,0
2017-07-26,24.287,24.62,24.177,24.207,4271720,0
2017-07-27,24.237,24.466,24.027,24.277,4351451,0
2017-07-28,24.217,24.411,24.067,24.267,3801618,0
2017-07-31,24.326,24.446,24.147,24.336,3658004,0
2017-08-01,24.386,24.964,24.346,24.805,4344012,0
2017-08-02,24.815,25.174,24.665,25.114,5036897,0
2017-08-03,25.174,25.423,25.089,25.203,5108535,0
2017-08-04,25.233,25.632,25.233,25.512,5828249,0
2017-08-07,25.542,25.652,25.263,25.373,4618021,0
2017-08-08,25.378,25.497,25.193,25.223,3873325,0
2017-08-09,25.124,25.343,25.054,25.223,3430834,0
2017-08-10,25.084,25.174,24.69,24.695,4297355,0
2017-08-11,24.645,24.914,24.576,24.755,2909291,0
2017-08-14,24.944,25.343,24.919,25.303,4426780,0
2017-08-15,25.313,25.472,25.243,25.443,2612396,0
2017-08-16,25.443,25.881,25.353,25.831,6396863,0
2017-08-17,25.742,25.911,25.333,25.353,4593232,0
2017-08-18,25.273,25.497,25.159,25.193,3662199,0
2017-08-21,25.104,25.378,25.044,25.313,3563164,0
2017-08-22,25.263,25.333,24.85,25.183,4350226,0
2017-08-23,25.074,25.263,24.805,24.855,4791552,0
2017-08-24,24.984,25.054,24.775,24.825,2981144,0
2017-08-25,24.924,25.343,24.924,25.223,3195423,0
2017-08-28,25.253,25.293,25.059,25.213,2628701,0
2017-08-29,25.024,25.3,24.954,25.223,3068760,0
2017-08-30,25.223,25.487,25.193,25.423,3067564,0
2017-08-31,25.512,25.801,25.453,25.732,3630879,0
2017-09-01,25.791,25.961,25.712,25.781,2379152,0
2017-09-05,25.771,25.871,25.393,25.562,4263482,0
2017-09-06,25.622,25.861,25.468,25.542,4004591,0
2017-09-07,25.592,25.701,25.293,25.333,3935054,0
2017-09-08,25.343,25.886,25.263,25.672,2577789,0
2017-09-11,25.831,26.16,25.752,26.08,4366698,0
2017-09-12,26.12,26.409,26.001,26.379,3052946,0
2017-09-13,26.409,26.549,25.662,26.1,7040271,0
2017-09-14,26.041,26.389,25.921,26.28,3635553,0
2017-09-15,26.21,26.34,25.931,26.2,7236354,0
2017-09-18,26.33,26.43,26.14,26.33,4618972,0
2017-09-19,26.33,26.48,26.2,26.23,5027522,0
2017-09-20,26.22,26.26,25.555,25.66,5170685,0
2017-09-21,25.71,25.755,25.49,25.65,3558134,0
2017-09-22,25.66,26.02,25.63,25.88,4243384,0
2017-09-25,25.76,26.25,25.74,26.17,3680109,0
2017-09-26,26.26,26.55,26.19,26.33,3161707,0
2017-09-27,26.47,26.64,26.2,26.53,2960264,0
2017-09-28,26.53,26.99,26.53,26.97,4356984,0
2017-09-29,27.04,27.51,27.04,27.33,4976362,0
2017-10-02,27.43,27.56,27.13,27.37,3393181,0
2017-10-03,27.6,27.76,27.04,27.51,4604747,0
2017-10-04,27.51,27.7,27.37,27.63,3179381,0
2017-10-05,27.68,27.72,27.19,27.2,4278187,0
2017-10-06,27.21,27.46,27.115,27.23,3281150,0
2017-10-09,27.09,27.19,26.95,27.15,2766147,0
2017-10-10,27.2,27.23,26.68,26.85,4769659,0
2017-10-11,26.86,27.02,26.755,26.97,4772697,0
2017-10-12,26.9,27.29,26.9,27.09,3586825,0
2017-10-13,27.12,27.18,26.99,27.07,1891881,0
2017-10-16,27.1,27.21,27.06,27.11,2105295,0
2017-10-17,27.15,27.43,27.01,27.32,3706104,0
2017-10-18,27.37,27.45,27.21,27.33,2321012,0
2017-10-19,27.31,27.86,27.06,27.78,5375592,0
2017-10-20,27.65,28.01,27.63,28,5478808,0
2017-10-23,28,28.19,27.82,27.9,4996121,0
2017-10-24,27.5,28.92,27.5,28.68,7600355,0
2017-10-25,29.4,29.8,29.01,29.23,7711685,0
2017-10-26,29.36,29.82,29.3,29.76,5457797,0
2017-10-27,29.79,30.16,29.57,30.07,4849256,0
2017-10-30,30.01,30.33,29.69,29.79,7691419,0
2017-10-31,29.8,30.37,29.714,30.23,5503221,0
2017-11-01,30.35,30.62,30.07,30.41,6414453,0
2017-11-02,30.37,30.48,29.265,30.09,10396793,0
2017-11-03,30.07,30.57,29.92,30.31,4877061,0
2017-11-06,30.37,30.62,30.18,30.5,4012519,0
2017-11-07,30.58,30.729,30.255,30.44,3201979,0
2017-11-08,30.35,30.985,30.12,30.91,3439098,0
2017-11-09,30.58,31.3,30.52,31.07,5034351,0
2017-11-10,30.97,31.36,30.83,31.15,5115345,0
