Date,Open,High,Low,Close,Volume,OpenInt
1986-07-09,0.32494,0.35072,0.32028,0.35072,4331641,0
1986-07-10,0.35072,0.35309,0.34129,0.34842,5464170,0
1986-07-11,0.34842,0.34842,0.32494,0.32734,2908296,0
1986-07-14,0.32734,0.32734,0.31562,0.32494,1437034,0
1986-07-15,0.32734,0.32734,0.32028,0.32494,2384805,0
1986-07-16,0.32028,0.32494,0.32028,0.32494,828008,0
1986-07-17,0.32494,0.32494,0.31562,0.32028,2494294,0
1986-07-18,0.32028,0.32494,0.32028,0.32028,783530,0
1986-07-21,0.32494,0.32494,0.31334,0.31562,1023030,0
1986-07-22,0.31562,0.31562,0.31334,0.31334,735630,0
1986-07-23,0.31334,0.31334,0.28989,0.28989,1885258,0
1986-07-24,0.28989,0.29923,0.2782,0.28289,1679967,0
1986-07-25,0.28289,0.28289,0.2712,0.27356,1505468,0
1986-07-28,0.28053,0.28053,0.27356,0.28053,838268,0
1986-07-29,0.28053,0.28053,0.27356,0.2782,2552460,0
1986-07-30,0.27356,0.2782,0.2712,0.2782,2781698,0
1986-07-31,0.27356,0.28053,0.27356,0.2782,2579825,0
1986-08-01,0.28053,0.28053,0.27356,0.28053,1286498,0
1986-08-04,0.28053,0.28053,0.2782,0.28053,605611,0
1986-08-05,0.28053,0.29233,0.2782,0.28989,1724449,0
1986-08-06,0.28989,0.28989,0.28289,0.28769,1912631,0
1986-08-07,0.28989,0.29233,0.28769,0.28989,3462578,0
1986-08-08,0.28769,0.29233,0.28769,0.28769,800640,0
1986-08-11,0.28289,0.28769,0.28289,0.28769,893014,0
1986-08-12,0.28289,0.28989,0.28289,0.28769,1936591,0
1986-08-13,0.28289,0.28989,0.28289,0.28989,1508890,0
1986-08-14,0.28989,0.28989,0.28053,0.28769,2439554,0
1986-08-15,0.28769,0.28769,0.28289,0.28289,441378,0
1986-08-18,0.28289,0.28769,0.28289,0.28769,225824,0
1986-08-19,0.28769,0.28989,0.28289,0.28989,4574577,0
1986-08-20,0.28989,0.28989,0.28289,0.28989,140283,0
1986-08-21,0.28769,0.29233,0.28289,0.28289,2306105,0
1986-08-22,0.28989,0.28989,0.28289,0.28989,1765506,0
1986-08-25,0.28989,0.29233,0.28289,0.28769,4300859,0
1986-08-26,0.28289,0.28769,0.2712,0.2782,2217142,0
1986-08-27,0.27356,0.2782,0.2712,0.27356,821168,0
1986-08-28,0.2782,0.2782,0.2712,0.2712,1820249,0
1986-08-29,0.2712,0.27356,0.25953,0.2618,1994752,0
1986-09-02,0.26665,0.26665,0.23148,0.23148,2480604,0
1986-09-03,0.23612,0.23852,0.21751,0.23852,4721704,0
1986-09-04,0.23612,0.24315,0.21985,0.23612,4242686,0
1986-09-05,0.23852,0.24315,0.23148,0.23148,1796303,0
1986-09-08,0.23852,0.23852,0.22436,0.23148,1040142,0
1986-09-09,0.23148,0.23148,0.22436,0.22436,3811570,0
1986-09-10,0.2291,0.2291,0.22225,0.2291,2131611,0
1986-09-11,0.22436,0.22436,0.20568,0.21037,3421514,0
1986-09-12,0.21276,0.21751,0.20105,0.21276,1392558,0
1986-09-15,0.21276,0.21751,0.21276,0.21751,468749,0
1986-09-16,0.21276,0.21751,0.21037,0.21276,732211,0
1986-09-17,0.21751,0.21751,0.21037,0.21276,585083,0
1986-09-18,0.21276,0.21276,0.21037,0.21037,1628646,0
1986-09-19,0.21037,0.21276,0.20105,0.20105,424267,0
1986-09-22,0.21037,0.21037,0.20105,0.20105,1012768,0
1986-09-23,0.21037,0.21037,0.20105,0.20568,11739245,0
1986-09-24,0.20568,0.20568,0.20105,0.20105,11072048,0
1986-09-25,0.20105,0.20568,0.19885,0.20105,18927861,0
1986-09-26,0.20568,0.21037,0.20105,0.21037,4930415,0
1986-09-29,0.21037,0.21751,0.20568,0.21751,4742232,0
1986-09-30,0.21751,0.25953,0.21751,0.23852,8078219,0
1986-10-01,0.24315,0.24554,0.23148,0.23148,3825264,0
1986-10-02,0.23852,0.23852,0.22225,0.2291,1197528,0
1986-10-03,0.23148,0.23148,0.22436,0.23148,595343,0
1986-10-06,0.2291,0.23148,0.22436,0.22436,307935,0
1986-10-07,0.2291,0.2291,0.22436,0.22436,263458,0
1986-10-08,0.2291,0.2291,0.22436,0.22436,1074359,0
1986-10-09,0.22436,0.2291,0.21751,0.21985,3315456,0
1986-10-10,0.21751,0.22225,0.21751,0.21985,2665364,0
1986-10-13,0.21985,0.22225,0.21985,0.22225,2545610,0
1986-10-14,0.21985,0.22225,0.20568,0.21985,28114656,0
1986-10-15,0.21751,0.21985,0.21037,0.21751,2679049,0
1986-10-16,0.21276,0.21751,0.21037,0.21276,763002,0
1986-10-17,0.21037,0.21751,0.21037,0.21751,3226494,0
1986-10-20,0.21751,0.21751,0.21276,0.21276,550867,0
1986-10-21,0.21276,0.21276,0.21037,0.21276,872484,0
1986-10-22,0.21037,0.21276,0.21037,0.21276,1553365,0
1986-10-23,0.21276,0.21276,0.21037,0.21276,153967,0
1986-10-24,0.21276,0.21276,0.21037,0.21276,482434,0
1986-10-27,0.21037,0.21276,0.21037,0.21037,256611,0
1986-10-28,0.21037,0.21276,0.21037,0.21037,396897,0
1986-10-29,0.21276,0.21985,0.20568,0.21985,5340995,0
1986-10-30,0.21985,0.22225,0.21751,0.21985,1618382,0
1986-10-31,0.21751,0.21985,0.21037,0.21037,1649177,0
1986-11-03,0.21276,0.21276,0.20105,0.20105,3558389,0
1986-11-04,0.20105,0.20568,0.20105,0.20105,3472843,0
1986-11-05,0.20568,0.20568,0.19885,0.20105,2384805,0
1986-11-06,0.20105,0.20568,0.19885,0.20105,2206875,0
1986-11-07,0.20568,0.20568,0.19172,0.20105,8659876,0
1986-11-10,0.19885,0.20105,0.19172,0.19406,8109007,0
1986-11-11,0.19885,0.19885,0.19406,0.19406,1098303,0
1986-11-12,0.19406,0.19885,0.19172,0.19406,2449819,0
1986-11-13,0.19172,0.19406,0.18936,0.18936,1382290,0
1986-11-14,0.19172,0.19172,0.16133,0.1754,25558779,0
1986-11-17,0.18004,0.18004,0.15903,0.15903,3958703,0
1986-11-18,0.15903,0.16133,0.14965,0.15194,6873834,0
1986-11-19,0.15194,0.16133,0.15194,0.15903,3229917,0
1986-11-20,0.15903,0.16829,0.15666,0.16373,5009117,0
1986-11-21,0.16373,0.16373,0.15903,0.16133,5159662,0
1986-11-24,0.15903,0.16133,0.15194,0.15666,2590092,0
1986-11-25,0.15666,0.15666,0.13325,0.13797,6182685,0
1986-11-26,0.13797,0.14032,0.12865,0.12865,4140045,0
1986-11-28,0.13097,0.14965,0.11457,0.14965,141308884,0
1986-12-01,0.15194,0.15194,0.14032,0.14965,5371790,0
1986-12-02,0.15194,0.15194,0.13325,0.14032,4554055,0
1986-12-03,0.14495,0.14495,0.13797,0.14032,5409424,0
1986-12-04,0.13797,0.14032,0.13097,0.14032,10822277,0
1986-12-05,0.14032,0.14495,0.13097,0.13325,5980817,0
1986-12-08,0.13325,0.13325,0.12625,0.13097,5358101,0
1986-12-09,0.13097,0.13325,0.12625,0.13325,6206642,0
1986-12-10,0.13325,0.13325,0.13097,0.13097,1748398,0
1986-12-11,0.13325,0.13325,0.12865,0.13097,2665364,0
1986-12-12,0.12865,0.13097,0.12625,0.12865,1153057,0
1986-12-15,0.12865,0.13097,0.12625,0.12865,1211222,0
1986-12-16,0.12625,0.13097,0.12625,0.13097,2148715,0
1986-12-17,0.13097,0.13097,0.12865,0.12865,2764589,0
1986-12-18,0.12865,0.13797,0.12865,0.13097,8290350,0
1986-12-19,0.13097,0.13325,0.12865,0.13325,4075037,0
1986-12-22,0.13325,0.13325,0.12865,0.13097,3780787,0
1986-12-23,0.13097,0.13325,0.1216,0.12625,3582332,0
1986-12-24,0.12625,0.12865,0.11922,0.12865,3028049,0
1986-12-26,0.12625,0.13097,0.1216,0.13097,1040142,0
1986-12-29,0.13097,0.13097,0.12625,0.12625,2675630,0
1986-12-30,0.12625,0.13097,0.12625,0.12625,3377044,0
1986-12-31,0.12865,0.12865,0.12625,0.12865,3619972,0
1987-01-02,0.12865,0.13325,0.12865,0.13325,3144379,0
1987-01-05,0.13797,0.14965,0.13325,0.14965,3274398,0
1987-01-06,0.15194,0.15666,0.14495,0.15194,3339400,0
1987-01-07,0.15194,0.15194,0.14495,0.15194,2316372,0
1987-01-08,0.15194,0.15903,0.14495,0.15666,2699582,0
1987-01-09,0.15666,0.15903,0.15194,0.15903,6473521,0
1987-01-12,0.15903,0.15903,0.15194,0.15666,2128183,0
1987-01-13,0.15666,0.15666,0.14965,0.15666,2316372,0
1987-01-14,0.15666,0.15666,0.14965,0.15194,2213726,0
1987-01-15,0.15666,0.15903,0.15194,0.15666,2819337,0
1987-01-16,0.15666,0.15666,0.14965,0.15666,34557374,0
1987-01-19,0.14965,0.15666,0.14032,0.14495,5145963,0
1987-01-20,0.14495,0.15194,0.14495,0.14965,3356510,0
1987-01-21,0.14965,0.15194,0.14495,0.14495,1940001,0
1987-01-22,0.14495,0.14965,0.14495,0.14965,653509,0
1987-01-23,0.14965,0.14965,0.14032,0.14495,5231510,0
1987-01-26,0.14032,0.14495,0.13797,0.14495,988822,0
1987-01-27,0.13797,0.14032,0.13325,0.13325,1495208,0
1987-01-28,0.13797,0.13797,0.13325,0.13325,2097394,0
1987-01-29,0.13325,0.13797,0.13325,0.13797,831428,0
1987-01-30,0.13797,0.14032,0.13325,0.14032,2028960,0
1987-02-02,0.13325,0.14032,0.13325,0.14032,927234,0
1987-02-03,0.14032,0.16133,0.13797,0.16133,9494719,0
1987-02-04,0.16133,0.17066,0.15903,0.16829,13042845,0
1987-02-05,0.16829,0.19406,0.16373,0.18703,31074264,0
1987-02-06,0.18936,0.19885,0.18703,0.19885,25421918,0
1987-02-09,0.20105,0.20568,0.18936,0.19406,11099416,0
1987-02-10,0.19406,0.19885,0.18703,0.19172,5275983,0
1987-02-11,0.19172,0.20568,0.18703,0.19172,3240183,0
1987-02-12,0.19172,0.19172,0.18242,0.18703,6086888,0
1987-02-13,0.18936,0.19172,0.18703,0.18936,5587348,0
1987-02-17,0.19172,0.19172,0.1754,0.18004,6730135,0
1987-02-18,0.18004,0.18004,0.17066,0.17066,4834613,0
1987-02-19,0.17066,0.1754,0.16829,0.1754,5929506,0
1987-02-20,0.1754,0.1754,0.17066,0.17066,4947520,0
1987-02-23,0.1754,0.19172,0.17066,0.18242,15934030,0
1987-02-24,0.18242,0.21037,0.18004,0.20105,27974371,0
1987-02-25,0.20568,0.22225,0.20105,0.22225,30109399,0
1987-02-26,0.22225,0.23612,0.21751,0.22436,15786906,0
1987-02-27,0.21985,0.22225,0.20105,0.21751,28319943,0
1987-03-02,0.21276,0.21751,0.21037,0.21276,7455497,0
1987-03-03,0.21037,0.21276,0.20568,0.20568,6080045,0
1987-03-04,0.20568,0.22225,0.20568,0.21751,17336856,0
1987-03-05,0.21985,0.21985,0.21276,0.21751,8837792,0
1987-03-06,0.21985,0.21985,0.21037,0.21276,4738807,0
1987-03-09,0.21037,0.21751,0.19885,0.20105,3732882,0
1987-03-10,0.20105,0.21276,0.19885,0.21037,7318643,0
1987-03-11,0.21037,0.21037,0.20105,0.20105,4523256,0
1987-03-12,0.20105,0.21037,0.20105,0.20105,1091467,0
1987-03-13,0.20568,0.20568,0.19885,0.20568,1621802,0
1987-03-16,0.20568,0.20568,0.19406,0.20105,934081,0
1987-03-17,0.20105,0.20105,0.18703,0.18936,1656017,0
1987-03-18,0.18936,0.19172,0.18936,0.18936,4557469,0
1987-03-19,0.18936,0.19172,0.18936,0.19172,838268,0
1987-03-20,0.19172,0.19172,0.18936,0.19172,674042,0
1987-03-23,0.18936,0.19172,0.18936,0.18936,3886849,0
1987-03-24,0.18936,0.19172,0.18936,0.18936,8502477,0
1987-03-25,0.18703,0.19172,0.18703,0.18936,2798807,0
1987-03-26,0.18936,0.18936,0.18242,0.18242,1310440,0
1987-03-27,0.18242,0.18936,0.1754,0.18004,4906463,0
1987-03-30,0.18004,0.18242,0.17066,0.18004,1560217,0
1987-03-31,0.18242,0.18242,0.18004,0.18242,2265055,0
1987-04-01,0.18004,0.18004,0.1754,0.18004,1929740,0
1987-04-02,0.18004,0.18004,0.1754,0.18004,821168,0
1987-04-03,0.1754,0.18004,0.1754,0.1754,958023,0
1987-04-06,0.18004,0.18004,0.1754,0.18004,2593512,0
1987-04-07,0.18004,0.19172,0.1754,0.18703,9501570,0
1987-04-08,0.18242,0.18936,0.18242,0.18242,605611,0
1987-04-09,0.18242,0.18936,0.18242,0.18703,1502050,0
1987-04-10,0.18703,0.18936,0.18242,0.18242,632980,0
1987-04-13,0.18936,0.18936,0.18242,0.18703,1991328,0
1987-04-14,0.18703,0.18703,0.18004,0.18004,1782610,0
1987-04-15,0.18242,0.18936,0.18242,0.18242,8321140,0
1987-04-16,0.18703,0.18936,0.18703,0.18936,4386395,0
1987-04-20,0.18936,0.18936,0.18703,0.18936,1560217,0
1987-04-21,0.18703,0.18936,0.18242,0.18703,1005928,0
1987-04-22,0.18703,0.18936,0.18004,0.18004,1816831,0
1987-04-23,0.18004,0.18242,0.1754,0.18242,465332,0
1987-04-24,0.18004,0.18242,0.1754,0.18242,3202542,0
1987-04-27,0.1754,0.18004,0.16829,0.18004,1560217,0
1987-04-28,0.18004,0.18242,0.1754,0.18004,1012768,0
1987-04-29,0.18242,0.18703,0.18004,0.18242,2596928,0
1987-04-30,0.18004,0.18703,0.18004,0.18242,1775772,0
1987-05-01,0.18004,0.18242,0.18004,0.18004,574812,0
1987-05-04,0.18004,0.18242,0.18004,0.18004,1310440,0
1987-05-05,0.18242,0.18242,0.1754,0.1754,4362440,0
1987-05-06,0.1754,0.18242,0.1754,0.18004,1573907,0
1987-05-07,0.18004,0.20568,0.1754,0.19885,18736256,0
1987-05-08,0.19885,0.20568,0.18936,0.19885,10271409,0
1987-05-11,0.19885,0.19885,0.19406,0.19406,886182,0
1987-05-12,0.19406,0.19885,0.19172,0.19885,1632066,0
1987-05-13,0.19406,0.19885,0.19406,0.19885,643243,0
1987-05-14,0.19885,0.19885,0.19406,0.19885,2056335,0
1987-05-15,0.19885,0.19885,0.19406,0.19406,1197528,0
1987-05-18,0.19885,0.19885,0.18242,0.18936,2200047,0
1987-05-19,0.18936,0.19172,0.18703,0.18936,636410,0
1987-05-20,0.18703,0.19172,0.18703,0.18936,3880007,0
1987-05-21,0.18936,0.18936,0.18703,0.18703,1772345,0
1987-05-22,0.18703,0.18936,0.18242,0.18242,3681555,0
1987-05-26,0.18703,0.19172,0.18242,0.19172,2340323,0
1987-05-27,0.18936,0.19172,0.18936,0.19172,1481517,0
1987-05-28,0.18936,0.19172,0.18936,0.18936,2449819,0
1987-05-29,0.19406,0.19406,0.18936,0.19172,2309530,0
1987-06-01,0.18936,0.19172,0.18936,0.19172,964866,0
1987-06-02,0.19172,0.19172,0.18936,0.18936,2323214,0
1987-06-03,0.19172,0.19172,0.18242,0.18242,2774858,0
1987-06-04,0.18703,0.18703,0.18242,0.18703,6986748,0
1987-06-05,0.18703,0.18936,0.18242,0.18936,4512987,0
1987-06-08,0.18936,0.18936,0.18703,0.18936,1953688,0
1987-06-09,0.18936,0.18936,0.18703,0.18703,2757747,0
1987-06-10,0.18936,0.19172,0.18703,0.18936,2087127,0
1987-06-11,0.19172,0.21037,0.18936,0.20568,6555637,0
1987-06-12,0.21037,0.23148,0.21037,0.22436,14404611,0
1987-06-15,0.22436,0.23148,0.22225,0.2291,4502725,0
1987-06-16,0.22436,0.2291,0.22436,0.22436,4382966,0
1987-06-17,0.22436,0.2291,0.21751,0.21751,5881593,0
1987-06-18,0.21751,0.21985,0.21276,0.21751,4283751,0
1987-06-19,0.21751,0.21985,0.21751,0.21751,2234258,0
1987-06-22,0.21751,0.21985,0.21751,0.21985,2836447,0
1987-06-23,0.21985,0.21985,0.21037,0.21276,3414682,0
1987-06-24,0.21751,0.21985,0.21276,0.21276,2572985,0
1987-06-25,0.21276,0.21985,0.21276,0.21751,1591008,0
1987-06-26,0.21985,0.21985,0.21751,0.21985,2651675,0
1987-06-29,0.21751,0.22225,0.21751,0.21985,4974896,0
1987-06-30,0.22225,0.23148,0.21985,0.2291,6186108,0
1987-07-01,0.23148,0.23148,0.2291,0.2291,2877499,0
1987-07-02,0.2291,0.24554,0.2291,0.24554,5221239,0
1987-07-06,0.24554,0.24554,0.23852,0.24315,3240183,0
1987-07-07,0.24315,0.24554,0.24315,0.24554,2935669,0
1987-07-08,0.24315,0.25255,0.24315,0.25255,3038312,0
1987-07-09,0.25491,0.26665,0.25255,0.2618,8666715,0
1987-07-10,0.2618,0.2618,0.25491,0.2618,9888207,0
1987-07-13,0.25953,0.2712,0.25953,0.2712,5046745,0
1987-07-14,0.2712,0.28769,0.26665,0.28289,6784882,0
1987-07-15,0.28769,0.28989,0.28289,0.28989,5337579,0
1987-07-16,0.28989,0.29923,0.28769,0.29233,12351696,0
1987-07-17,0.29233,0.29688,0.28769,0.28989,4324802,0
1987-07-20,0.28289,0.28769,0.27356,0.2782,6059520,0
1987-07-21,0.27356,0.2782,0.25491,0.25491,4550627,0
1987-07-22,0.25491,0.25953,0.24554,0.2501,3397571,0
1987-07-23,0.2501,0.25491,0.24554,0.24554,1245435,0
1987-07-24,0.25255,0.25255,0.24315,0.24554,1772345,0
1987-07-27,0.2501,0.25491,0.24554,0.25491,2689315,0
1987-07-28,0.25491,0.25953,0.25255,0.25491,1423357,0
1987-07-29,0.25491,0.28769,0.25255,0.28289,8868590,0
1987-07-30,0.28769,0.28769,0.2782,0.28289,5984251,0
1987-07-31,0.28053,0.28769,0.28053,0.28289,4187945,0
1987-08-03,0.28289,0.28289,0.2782,0.2782,2258198,0
1987-08-04,0.28053,0.28053,0.2712,0.2712,3972387,0
1987-08-05,0.27356,0.28289,0.2712,0.28053,14729656,0
1987-08-06,0.28289,0.29233,0.28053,0.28989,11882951,0
1987-08-07,0.28989,0.29233,0.28289,0.28769,4547194,0
1987-08-10,0.28989,0.28989,0.28289,0.28769,4201629,0
1987-08-11,0.28289,0.28989,0.28289,0.28289,6658279,0
1987-08-12,0.28289,0.28769,0.28053,0.28289,7547878,0
1987-08-13,0.28289,0.28769,0.28053,0.28769,7688163,0
1987-08-14,0.28289,0.28769,0.28053,0.28053,1734710,0
1987-08-17,0.28053,0.28289,0.28053,0.28053,910123,0
1987-08-18,0.28289,0.28289,0.27356,0.2782,2374540,0
1987-08-19,0.2782,0.28289,0.2782,0.2782,3938172,0
1987-08-20,0.28053,0.28053,0.2782,0.28053,2384805,0
1987-08-21,0.28053,0.28053,0.2782,0.28053,3931326,0
1987-08-24,0.28053,0.29923,0.2782,0.28989,29407983,0
1987-08-25,0.28989,0.28989,0.28053,0.28989,9327071,0
1987-08-26,0.28289,0.28289,0.28053,0.28289,2367699,0
1987-08-27,0.28053,0.28289,0.2782,0.28289,22780500,0
1987-08-28,0.28289,0.28289,0.28053,0.28289,1447304,0
1987-08-31,0.28053,0.28289,0.28053,0.28053,5840534,0
1987-09-01,0.28289,0.28289,0.2712,0.2712,5029643,0
1987-09-02,0.2712,0.2782,0.25953,0.2618,7298110,0
1987-09-03,0.25953,0.2712,0.25255,0.25953,3466002,0
1987-09-04,0.25491,0.25953,0.25255,0.25491,2600359,0
1987-09-08,0.25953,0.25953,0.24554,0.2501,5019373,0
1987-09-09,0.2501,0.25491,0.2501,0.25491,951186,0
1987-09-10,0.25255,0.25491,0.25255,0.25255,684306,0
1987-09-11,0.25491,0.26665,0.25255,0.2618,2415597,0
1987-09-14,0.25953,0.26665,0.25953,0.2618,886182,0
1987-09-15,0.25953,0.26665,0.25491,0.2618,1300177,0
1987-09-16,0.2618,0.28053,0.25491,0.27356,8064525,0
1987-09-17,0.27356,0.27356,0.25491,0.25953,4844881,0
1987-09-18,0.25953,0.26665,0.25255,0.2618,5587348,0
1987-09-21,0.2618,0.2618,0.2501,0.2501,3760252,0
1987-09-22,0.25491,0.25491,0.2501,0.25255,2347158,0
1987-09-23,0.25255,0.25255,0.2501,0.2501,1009348,0
1987-09-24,0.2501,0.25491,0.24554,0.2501,2966458,0
1987-09-25,0.2501,0.25255,0.2501,0.25255,1419930,0
1987-09-28,0.2501,0.25255,0.23852,0.24315,1892100,0
1987-09-29,0.23852,0.24315,0.21751,0.21751,9060188,0
1987-09-30,0.21985,0.22225,0.20568,0.21751,7335746,0
1987-10-01,0.21276,0.21751,0.20568,0.21276,3965550,0
1987-10-02,0.21276,0.21985,0.19885,0.21985,24912105,0
1987-10-05,0.21751,0.22225,0.21751,0.21985,3123851,0
1987-10-06,0.21751,0.21985,0.20568,0.21037,2839867,0
1987-10-07,0.20568,0.21276,0.20568,0.21037,1621802,0
1987-10-08,0.21276,0.21276,0.18936,0.20568,3893689,0
1987-10-09,0.18936,0.19406,0.18703,0.18936,7003856,0
1987-10-12,0.19172,0.19172,0.18703,0.18936,5156233,0
1987-10-13,0.18936,0.19172,0.18004,0.18936,4112668,0
1987-10-14,0.18936,0.19172,0.18703,0.18936,951186,0
1987-10-15,0.18703,0.18936,0.18703,0.18936,1084617,0
1987-10-16,0.18703,0.19172,0.1754,0.1754,6986748,0
1987-10-19,0.1754,0.1754,0.14032,0.14032,3914224,0
1987-10-20,0.14965,0.15194,0.1216,0.12865,5354683,0
1987-10-21,0.13097,0.15194,0.12865,0.14032,9823196,0
1987-10-22,0.14495,0.14965,0.13097,0.13325,3958703,0
1987-10-23,0.13797,0.13797,0.12625,0.12865,8351933,0
1987-10-26,0.12625,0.13097,0.09813,0.10988,7691582,0
1987-10-27,0.10754,0.10988,0.09813,0.09813,14052195,0
1987-10-28,0.10052,0.10052,0.09813,0.10052,8266401,0
1987-10-29,0.10052,0.1216,0.10052,0.11922,9922422,0
1987-10-30,0.11922,0.12865,0.11922,0.12625,6333238,0
1987-11-02,0.12865,0.12865,0.12625,0.12625,3859477,0
1987-11-03,0.12625,0.12625,0.10754,0.10988,3578915,0
1987-11-04,0.11457,0.11922,0.10754,0.11922,2696161,0
1987-11-05,0.11922,0.12625,0.10988,0.1216,4735386,0
1987-11-06,0.12625,0.13097,0.1216,0.12865,2949353,0
1987-11-09,0.12625,0.12625,0.11922,0.1216,2706429,0
1987-11-10,0.1216,0.1216,0.10988,0.11457,4181099,0
1987-11-11,0.11457,0.1216,0.10988,0.11922,5529185,0
1987-11-12,0.1216,0.12865,0.11457,0.12625,8567489,0
1987-11-13,0.12865,0.13097,0.1216,0.13097,2001589,0
1987-11-16,0.12865,0.13797,0.12865,0.13325,930654,0
1987-11-17,0.13325,0.13325,0.12865,0.13097,1101737,0
1987-11-18,0.13325,0.13325,0.1216,0.13097,1830513,0
1987-11-19,0.13097,0.13097,0.1216,0.1216,2193193,0
1987-11-20,0.12865,0.12865,0.11922,0.1216,2853552,0
1987-11-23,0.12625,0.12625,0.11922,0.1216,3353095,0
1987-11-24,0.12625,0.12625,0.11922,0.1216,1762086,0
1987-11-25,0.12625,0.12625,0.11922,0.1216,1197528,0
1987-11-27,0.11922,0.1216,0.11457,0.1216,188179,0
1987-11-30,0.1216,0.1216,0.10052,0.10754,3192279,0
1987-12-01,0.10988,0.11457,0.10754,0.10754,1929740,0
1987-12-02,0.10754,0.10988,0.10528,0.10988,2997253,0
1987-12-03,0.10528,0.10988,0.10528,0.10528,1341238,0
1987-12-04,0.10052,0.10754,0.10052,0.10052,2237677,0
1987-12-07,0.10052,0.10754,0.09813,0.10528,2911719,0
1987-12-08,0.10052,0.10754,0.10052,0.10528,1146210,0
1987-12-09,0.10754,0.11221,0.10528,0.10988,2179512,0
1987-12-10,0.10988,0.11457,0.10754,0.10754,2306105,0
1987-12-11,0.10754,0.11457,0.10754,0.10754,2990415,0
1987-12-14,0.10754,0.11922,0.10754,0.10988,906704,0
1987-12-15,0.10988,0.12625,0.10988,0.11922,4540359,0
1987-12-16,0.1216,0.1216,0.11922,0.1216,2771436,0
1987-12-17,0.11922,0.1216,0.11922,0.11922,1806565,0
1987-12-18,0.1216,0.1216,0.11922,0.11922,4646424,0
1987-12-21,0.11922,0.1216,0.11922,0.11922,3845796,0
1987-12-22,0.11922,0.1216,0.10754,0.11457,5392319,0
1987-12-23,0.1216,0.1216,0.11457,0.11922,4584837,0
1987-12-24,0.11457,0.11922,0.11457,0.11457,6600122,0
1987-12-28,0.11457,0.11457,0.10528,0.10754,6172427,0
1987-12-29,0.10754,0.10988,0.10528,0.10754,2969880,0
1987-12-30,0.10988,0.10988,0.10528,0.10988,10907814,0
1987-12-31,0.10754,0.11457,0.10754,0.10988,8191128,0
1988-01-04,0.11457,0.12625,0.10988,0.1216,3989497,0
1988-01-05,0.12625,0.13097,0.12625,0.13097,12868341,0
1988-01-06,0.12865,0.15666,0.12865,0.15194,9576840,0
1988-01-07,0.15666,0.15903,0.14495,0.15666,11044672,0
1988-01-08,0.15666,0.15903,0.13325,0.14495,7872925,0
1988-01-11,0.13325,0.14495,0.13097,0.14495,5255463,0
1988-01-12,0.14495,0.14495,0.13097,0.13797,3561805,0
1988-01-13,0.13797,0.15903,0.13097,0.15194,6545371,0
1988-01-14,0.15666,0.15666,0.14965,0.15194,6340085,0
1988-01-15,0.15666,0.15666,0.15194,0.15666,6035560,0
1988-01-18,0.15194,0.15666,0.15194,0.1543,2391641,0
1988-01-19,0.15194,0.15666,0.14965,0.15194,1330973,0
1988-01-20,0.15194,0.15194,0.14032,0.14495,1987903,0
1988-01-21,0.14495,0.14965,0.13797,0.14032,1871574,0
1988-01-22,0.14495,0.15194,0.14032,0.14495,2921982,0
1988-01-25,0.14495,0.15194,0.14495,0.15194,1744975,0
1988-01-26,0.15194,0.15194,0.14495,0.14965,3370200,0
1988-01-27,0.15194,0.15194,0.14495,0.14965,5210977,0
1988-01-28,0.14965,0.19885,0.14495,0.18242,50296381,0
1988-01-29,0.18703,0.18936,0.1754,0.18242,26068584,0
1988-02-01,0.18242,0.18703,0.15666,0.15903,15697945,0
1988-02-02,0.15903,0.16133,0.15194,0.16133,3517325,0
1988-02-03,0.16373,0.1754,0.16373,0.17066,7780534,0
1988-02-04,0.16829,0.18242,0.16829,0.17066,4057927,0
1988-02-05,0.1754,0.1754,0.15903,0.16373,3428368,0
1988-02-08,0.15903,0.16133,0.15903,0.15903,1809988,0
1988-02-09,0.15903,0.16133,0.15903,0.15903,1734710,0
1988-02-10,0.16133,0.16373,0.15903,0.16133,8499066,0
1988-02-11,0.15903,0.16373,0.15903,0.16133,3202542,0
1988-02-12,0.16373,0.16373,0.15903,0.15903,2501136,0
1988-02-16,0.16133,0.16373,0.15903,0.16133,4198207,0
1988-02-17,0.15903,0.16373,0.15666,0.15903,1019616,0
1988-02-18,0.15194,0.15903,0.14495,0.14965,4338492,0
1988-02-19,0.15194,0.15666,0.15194,0.15666,4755916,0
1988-02-22,0.15194,0.16133,0.15194,0.15903,3024627,0
1988-02-23,0.16133,0.16133,0.15194,0.15903,3312031,0
1988-02-24,0.15903,0.16373,0.15903,0.16133,2870668,0
1988-02-25,0.16133,0.17066,0.15903,0.16373,7482876,0
1988-02-26,0.16373,0.16829,0.16133,0.16373,2665364,0
1988-02-29,0.16373,0.16373,0.16133,0.16133,4338492,0
1988-03-01,0.16133,0.17066,0.16133,0.16829,3428368,0
1988-03-02,0.17066,0.17066,0.16133,0.16133,5580508,0
1988-03-03,0.16829,0.16829,0.15194,0.15194,4909885,0
1988-03-04,0.15194,0.15194,0.14965,0.15194,2087127,0
1988-03-07,0.14965,0.15666,0.14965,0.14965,1638908,0
1988-03-08,0.15666,0.16133,0.15194,0.15194,2809069,0
1988-03-09,0.16133,0.16133,0.15903,0.16133,2128183,0
1988-03-10,0.16133,0.16133,0.15666,0.15666,3917646,0
1988-03-11,0.15666,0.15903,0.14965,0.15194,978560,0
1988-03-14,0.15666,0.15903,0.15194,0.15666,1255700,0
1988-03-15,0.15666,0.15666,0.14965,0.14965,2028960,0
1988-03-16,0.14965,0.15666,0.14965,0.15666,2870668,0
1988-03-17,0.15666,0.15903,0.15666,0.15666,1940001,0
1988-03-18,0.15903,0.16829,0.15666,0.16373,7034654,0
1988-03-21,0.16829,0.16829,0.16133,0.16373,18821795,0
1988-03-22,0.16373,0.16373,0.15903,0.16133,7304945,0
1988-03-23,0.16373,0.16373,0.15903,0.15903,2726950,0
1988-03-24,0.16133,0.16133,0.15666,0.15666,6942273,0
1988-03-25,0.15666,0.15903,0.15666,0.15666,1526001,0
1988-03-28,0.15666,0.15903,0.15194,0.15194,650089,0
1988-03-29,0.15903,0.15903,0.15194,0.15666,1402828,0
1988-03-30,0.15903,0.16133,0.15666,0.15666,1283071,0
1988-03-31,0.15666,0.15903,0.15194,0.15903,1656017,0
1988-04-04,0.15666,0.15666,0.15194,0.15194,663768,0
1988-04-05,0.15194,0.15666,0.15194,0.15194,2391641,0
1988-04-06,0.15194,0.15666,0.14965,0.15666,2853552,0
1988-04-07,0.15666,0.16133,0.15194,0.15903,5652357,0
1988-04-08,0.15903,0.16133,0.15903,0.15903,1242019,0
1988-04-11,0.15903,0.16133,0.15194,0.15194,3137538,0
1988-04-12,0.15666,0.15903,0.15666,0.15666,2258198,0
1988-04-13,0.15666,0.15903,0.15666,0.15666,4571151,0
1988-04-14,0.15666,0.15903,0.15666,0.15666,2956197,0
1988-04-15,0.15666,0.15903,0.15194,0.15666,2898027,0
1988-04-18,0.15194,0.15903,0.15194,0.15903,1372037,0
1988-04-19,0.15666,0.15666,0.15194,0.15194,1207796,0
1988-04-20,0.15194,0.15666,0.14965,0.14965,3288079,0
1988-04-21,0.15194,0.15194,0.13325,0.14032,10072968,0
1988-04-22,0.14032,0.14032,0.13325,0.13797,3270980,0
1988-04-25,0.13797,0.14495,0.13325,0.13797,5707100,0
1988-04-26,0.14032,0.14965,0.14032,0.14032,1683389,0
1988-04-27,0.14495,0.14495,0.14032,0.14495,1375459,0
1988-04-28,0.14032,0.14495,0.13797,0.13797,2196620,0
1988-04-29,0.14032,0.14495,0.13797,0.14495,4174257,0
1988-05-02,0.14032,0.15666,0.14032,0.15666,5176766,0
1988-05-03,0.15666,0.15666,0.14965,0.15194,2220570,0
1988-05-04,0.15194,0.15666,0.14965,0.14965,920389,0
1988-05-05,0.14965,0.15194,0.14495,0.14965,5087804,0
1988-05-06,0.16373,0.16373,0.14965,0.14965,4406916,0
1988-05-09,0.14495,0.15194,0.14495,0.14965,4023705,0
1988-05-10,0.14495,0.15194,0.14495,0.14965,1772345,0
1988-05-11,0.14495,0.14965,0.14032,0.14729,2785119,0
1988-05-12,0.14965,0.15194,0.14495,0.14495,479010,0
1988-05-13,0.14965,0.15194,0.14965,0.15194,1758662,0
1988-05-16,0.15194,0.15903,0.14965,0.15194,4567729,0
1988-05-17,0.15666,0.16133,0.15666,0.15903,4694338,0
1988-05-18,0.15903,0.16373,0.15194,0.15903,2374540,0
1988-05-19,0.15903,0.15903,0.15194,0.15903,1242019,0
1988-05-20,0.15903,0.15903,0.15194,0.15194,708254,0
1988-05-23,0.15194,0.15903,0.14965,0.15194,2460079,0
1988-05-24,0.15194,0.15903,0.15194,0.15666,1703920,0
1988-05-25,0.15194,0.15903,0.15194,0.15903,1361772,0
1988-05-26,0.15903,0.16373,0.15666,0.15903,10257728,0
1988-05-27,0.16373,0.16373,0.15903,0.16133,3531017,0
1988-05-31,0.16373,0.16829,0.16133,0.16829,3838946,0
1988-06-01,0.17066,0.17066,0.16373,0.16373,3592590,0
1988-06-02,0.16373,0.17066,0.16373,0.16829,2894607,0
1988-06-03,0.16829,0.17066,0.16373,0.17066,2333478,0
1988-06-06,0.17066,0.17066,0.16373,0.16829,701416,0
1988-06-07,0.16373,0.17066,0.16373,0.17066,4831190,0
1988-06-08,0.16829,0.18703,0.16829,0.18242,10216668,0
1988-06-09,0.18004,0.18004,0.17066,0.1754,4167419,0
1988-06-10,0.17066,0.1754,0.16829,0.16829,1981066,0
1988-06-13,0.1754,0.1754,0.16829,0.17066,4639588,0
1988-06-14,0.17066,0.1754,0.16829,0.16829,947755,0
1988-06-15,0.16829,0.1754,0.16829,0.17066,2644834,0
1988-06-16,0.1754,0.1754,0.16829,0.16829,1991328,0
1988-06-17,0.16829,0.17066,0.16829,0.16829,1809988,0
1988-06-20,0.16829,0.17066,0.16133,0.16373,3856057,0
1988-06-21,0.16373,0.16829,0.16373,0.16373,1276235,0
1988-06-22,0.16829,0.16829,0.16373,0.16829,2083705,0
1988-06-23,0.16373,0.1754,0.16373,0.17066,3787621,0
1988-06-24,0.1754,0.1754,0.17066,0.1754,4814084,0
1988-06-27,0.18004,0.18936,0.17066,0.18703,7130449,0
1988-06-28,0.18703,0.18703,0.18242,0.18703,3513901,0
1988-06-29,0.18703,0.19172,0.18703,0.18936,7968729,0
1988-06-30,0.18936,0.19172,0.18703,0.19172,7281000,0
1988-07-01,0.19172,0.19172,0.18936,0.18936,6367449,0
1988-07-05,0.18936,0.19172,0.18936,0.19172,3791047,0
1988-07-06,0.19172,0.20568,0.18936,0.20568,13607399,0
1988-07-07,0.20568,0.21276,0.20105,0.21037,10904392,0
1988-07-08,0.20568,0.21751,0.20568,0.20807,6771189,0
1988-07-11,0.20568,0.21037,0.19885,0.20105,5135705,0
1988-07-12,0.20105,0.20105,0.19172,0.19885,4163993,0
1988-07-13,0.19406,0.19885,0.19172,0.19406,2555874,0
1988-07-14,0.19406,0.19885,0.19406,0.19885,1885258,0
1988-07-15,0.19885,0.19885,0.19406,0.19406,1098303,0
1988-07-18,0.19885,0.19885,0.19406,0.19406,1348078,0
1988-07-19,0.19406,0.19885,0.19406,0.19885,3113583,0
1988-07-20,0.19406,0.19885,0.19406,0.19406,1686816,0
1988-07-21,0.19885,0.19885,0.19406,0.19406,2661944,0
1988-07-22,0.19885,0.19885,0.19172,0.19406,3318873,0
1988-07-25,0.19172,0.19406,0.19172,0.19172,2145297,0
1988-07-26,0.19406,0.19885,0.19172,0.19406,1457567,0
1988-07-27,0.19406,0.21037,0.19406,0.20568,6192954,0
1988-07-28,0.21037,0.22436,0.20105,0.21985,25883818,0
1988-07-29,0.22225,0.23612,0.21751,0.23148,15660310,0
1988-08-01,0.23148,0.2501,0.23148,0.2501,13432901,0
1988-08-02,0.24554,0.2501,0.23148,0.24091,20039863,0
1988-08-03,0.23612,0.24315,0.23612,0.24091,13289193,0
1988-08-04,0.23852,0.2618,0.23852,0.2501,23488756,0
1988-08-05,0.2501,0.25255,0.24554,0.25255,3760252,0
1988-08-08,0.2501,0.25491,0.2501,0.25255,3411261,0
1988-08-09,0.25255,0.25491,0.24554,0.24554,11386829,0
1988-08-10,0.2501,0.2501,0.23612,0.24315,6069783,0
1988-08-11,0.23852,0.24315,0.23852,0.24315,6788300,0
1988-08-12,0.24315,0.24554,0.23852,0.24315,4160569,0
1988-08-15,0.24315,0.24554,0.23852,0.24554,15164189,0
1988-08-16,0.24315,0.24554,0.24315,0.24315,8991760,0
1988-08-17,0.24315,0.24554,0.23852,0.23852,18938125,0
1988-08-18,0.23852,0.24315,0.23852,0.24315,6124527,0
1988-08-19,0.23852,0.24315,0.23852,0.23852,2490871,0
1988-08-22,0.23852,0.24315,0.23852,0.24315,6329814,0
1988-08-23,0.23852,0.24554,0.23852,0.24315,22564932,0
1988-08-24,0.24315,0.24554,0.23612,0.24315,3086217,0
1988-08-25,0.23852,0.24554,0.23852,0.24554,4509564,0
1988-08-26,0.24554,0.25255,0.24315,0.24554,7434973,0
1988-08-29,0.2501,0.25255,0.24554,0.2501,2730374,0
1988-08-30,0.25255,0.25255,0.2501,0.25255,3178598,0
1988-08-31,0.2501,0.25491,0.2501,0.25491,2904868,0
1988-09-01,0.25491,0.25491,0.2501,0.2501,4311116,0
1988-09-02,0.25255,0.2618,0.25255,0.25491,3838946,0
1988-09-06,0.2618,0.26665,0.25953,0.25953,4909885,0
1988-09-07,0.2618,0.2618,0.25953,0.2618,9097831,0
1988-09-08,0.2618,0.2712,0.25953,0.2712,6675390,0
1988-09-09,0.26665,0.27356,0.2618,0.2712,4003183,0
1988-09-12,0.27356,0.27356,0.26665,0.26665,1413091,0
1988-09-13,0.26665,0.26665,0.25491,0.2618,6829359,0
1988-09-14,0.2618,0.2712,0.2618,0.2712,2572985,0
1988-09-15,0.26665,0.27356,0.26665,0.2712,1207796,0
1988-09-16,0.2712,0.2712,0.26665,0.2712,769845,0
1988-09-19,0.26665,0.2782,0.26665,0.27356,6593273,0
1988-09-20,0.2782,0.29233,0.2782,0.29233,9481038,0
1988-09-21,0.29688,0.30397,0.29233,0.29233,4509564,0
1988-09-22,0.29233,0.29923,0.28989,0.29688,8468264,0
1988-09-23,0.29688,0.29923,0.29233,0.29233,3602867,0
1988-09-26,0.29923,0.29923,0.28289,0.28289,3551535,0
1988-09-27,0.28289,0.29233,0.28289,0.28769,5683149,0
1988-09-28,0.28053,0.28769,0.28053,0.28053,711684,0
1988-09-29,0.28053,0.28989,0.28053,0.28989,3414682,0
1988-09-30,0.28769,0.28769,0.2782,0.2782,4933835,0
1988-10-03,0.2782,0.2782,0.26665,0.2782,3466002,0
1988-10-04,0.2712,0.27356,0.2618,0.2618,2665364,0
1988-10-05,0.2618,0.2712,0.2618,0.2712,2942505,0
1988-10-06,0.26665,0.27356,0.26665,0.2712,1460991,0
1988-10-07,0.2712,0.27356,0.25953,0.26665,1389138,0
1988-10-10,0.26665,0.2712,0.25953,0.26665,1289913,0
1988-10-11,0.26665,0.2712,0.2618,0.2618,4858564,0
1988-10-12,0.2618,0.26665,0.25491,0.2618,1649177,0
1988-10-13,0.25255,0.2712,0.25255,0.26665,3144379,0
1988-10-14,0.2618,0.28769,0.2618,0.28053,7003856,0
1988-10-17,0.2782,0.28053,0.2782,0.28053,3517325,0
1988-10-18,0.2782,0.29233,0.2782,0.29233,4540359,0
1988-10-19,0.29233,0.29923,0.28989,0.29688,6206642,0
1988-10-20,0.29233,0.29688,0.29233,0.29688,1556796,0
1988-10-21,0.29233,0.29688,0.28289,0.29233,6572744,0
1988-10-24,0.28769,0.28769,0.28289,0.28289,947755,0
1988-10-25,0.28289,0.28289,0.2712,0.2712,2070026,0
1988-10-26,0.27356,0.2782,0.2712,0.2712,1361772,0
1988-10-27,0.2712,0.2782,0.2712,0.2712,1751828,0
1988-10-28,0.2782,0.28053,0.27356,0.2782,3298344,0
1988-10-31,0.2782,0.2782,0.27356,0.27356,489272,0
1988-11-01,0.2782,0.2782,0.2712,0.27356,1112001,0
1988-11-02,0.2712,0.2782,0.2712,0.27356,1005928,0
1988-11-03,0.2782,0.28989,0.2782,0.28989,5748157,0
1988-11-04,0.28769,0.28989,0.28289,0.28289,3862900,0
1988-11-07,0.28289,0.28289,0.27356,0.27356,2032380,0
1988-11-08,0.27356,0.2782,0.27356,0.27356,3233336,0
1988-11-09,0.27356,0.2782,0.26665,0.26665,2200047,0
1988-11-10,0.26665,0.2712,0.2618,0.26665,1156476,0
1988-11-11,0.2618,0.26665,0.25491,0.25953,923812,0
1988-11-14,0.25953,0.25953,0.24554,0.2501,3637075,0
1988-11-15,0.2501,0.25491,0.2501,0.25491,581659,0
1988-11-16,0.25491,0.25491,0.24554,0.25255,1248854,0
1988-11-17,0.24554,0.25255,0.24554,0.25255,2114498,0
1988-11-18,0.24554,0.25255,0.24554,0.2501,780107,0
1988-11-21,0.25255,0.25255,0.24554,0.24554,1898947,0
1988-11-22,0.2501,0.2501,0.23852,0.24554,2124766,0
1988-11-23,0.24554,0.2501,0.24554,0.2501,2959618,0
1988-11-25,0.24554,0.2501,0.24554,0.24554,1382290,0
1988-11-28,0.24315,0.2501,0.24315,0.2501,677460,0
1988-11-29,0.2501,0.28289,0.2501,0.28289,5939768,0
1988-11-30,0.28289,0.29923,0.28053,0.29233,9539204,0
1988-12-01,0.28989,0.29688,0.28989,0.29233,3397571,0
1988-12-02,0.28989,0.29923,0.28769,0.28989,2528505,0
1988-12-05,0.28989,0.29233,0.28769,0.28769,2258198,0
1988-12-06,0.28769,0.28989,0.28053,0.28989,1861312,0
1988-12-07,0.28769,0.29233,0.28289,0.29233,18144334,0
1988-12-08,0.28989,0.29923,0.28989,0.29688,8779630,0
1988-12-09,0.29688,0.30397,0.29233,0.29688,5176766,0
1988-12-12,0.29688,0.29688,0.28989,0.29688,1115414,0
1988-12-13,0.28769,0.28989,0.28769,0.28989,509805,0
1988-12-14,0.28989,0.28989,0.2782,0.28769,1508890,0
1988-12-15,0.28053,0.28769,0.28053,0.28053,1430196,0
1988-12-16,0.28289,0.28989,0.28053,0.28989,4191357,0
1988-12-19,0.28289,0.28989,0.28289,0.28289,8451158,0
1988-12-20,0.28769,0.28989,0.27356,0.27356,3329144,0
1988-12-21,0.27356,0.2782,0.26665,0.2782,728783,0
1988-12-22,0.2712,0.28289,0.2712,0.28289,4509564,0
1988-12-23,0.28289,0.28769,0.28289,0.28289,684306,0
1988-12-27,0.28289,0.28769,0.28053,0.28053,845121,0
1988-12-28,0.28289,0.28289,0.27356,0.27356,1146210,0
1988-12-29,0.27356,0.28289,0.27356,0.28053,3110167,0
1988-12-30,0.28289,0.28769,0.28289,0.28289,1163317,0
1989-01-03,0.28289,0.28289,0.2782,0.28289,814323,0
1989-01-04,0.28289,0.28289,0.2782,0.2782,1618382,0
1989-01-05,0.2782,0.28989,0.2782,0.28769,11735823,0
1989-01-06,0.28769,0.28989,0.28289,0.28289,8981495,0
1989-01-09,0.28769,0.28769,0.2782,0.28289,2473756,0
1989-01-10,0.2782,0.28289,0.27356,0.2782,6555637,0
1989-01-11,0.27356,0.28053,0.27356,0.27356,2682473,0
1989-01-12,0.28053,0.28289,0.2782,0.28053,2877499,0
1989-01-13,0.28053,0.28769,0.28053,0.28053,1259122,0
1989-01-16,0.28053,0.28989,0.28053,0.28289,2049499,0
1989-01-17,0.28289,0.28289,0.28053,0.28289,1608114,0
1989-01-18,0.28053,0.28989,0.28053,0.28769,5471012,0
1989-01-19,0.28989,0.29233,0.28769,0.28769,5481283,0
1989-01-20,0.28989,0.28989,0.28289,0.28289,9364704,0
1989-01-23,0.28289,0.28769,0.28289,0.28289,12355117,0
1989-01-24,0.28289,0.28769,0.28289,0.28289,2514816,0
1989-01-25,0.28289,0.28769,0.28289,0.28289,1303592,0
1989-01-26,0.28289,0.28769,0.28053,0.28053,10469862,0
1989-01-27,0.28053,0.28769,0.28053,0.28769,6565895,0
1989-01-30,0.28289,0.28769,0.28289,0.28289,5573659,0
1989-01-31,0.28289,0.30397,0.28289,0.30397,5871331,0
1989-02-01,0.30397,0.30397,0.29233,0.29688,5334155,0
1989-02-02,0.29923,0.31562,0.29688,0.31334,8748837,0
1989-02-03,0.30869,0.31334,0.3063,0.31334,6689072,0
1989-02-06,0.30869,0.31562,0.30869,0.30869,6405095,0
1989-02-07,0.31334,0.33198,0.31334,0.32734,8519598,0
1989-02-08,0.32734,0.35072,0.32734,0.34129,9152573,0
1989-02-09,0.34363,0.34842,0.33903,0.34363,7486295,0
1989-02-10,0.34129,0.34363,0.33903,0.33903,6237439,0
1989-02-13,0.33903,0.34129,0.33903,0.33903,3715774,0
1989-02-14,0.33903,0.34363,0.33903,0.34129,6637756,0
1989-02-15,0.34363,0.35072,0.34129,0.35072,3715774,0
1989-02-16,0.35072,0.35072,0.34842,0.35072,3024627,0
1989-02-17,0.35309,0.35785,0.35072,0.35309,3787621,0
1989-02-21,0.36007,0.36948,0.35309,0.36473,4044239,0
1989-02-22,0.36473,0.36707,0.36007,0.36007,954602,0
1989-02-23,0.36007,0.36473,0.36007,0.36007,3999766,0
1989-02-24,0.36007,0.36473,0.35785,0.36007,7725795,0
1989-02-27,0.35785,0.36473,0.35785,0.36473,1946850,0
1989-02-28,0.35785,0.36007,0.35785,0.35785,1673122,0
1989-03-01,0.35785,0.36473,0.35785,0.36007,1200955,0
1989-03-02,0.35785,0.36473,0.35785,0.36473,11311552,0
1989-03-03,0.36473,0.37412,0.36473,0.36948,6719869,0
1989-03-06,0.37643,0.37643,0.36948,0.37412,2843283,0
1989-03-07,0.37412,0.37643,0.36948,0.37643,2986987,0
1989-03-08,0.37412,0.37643,0.36948,0.36948,5050167,0
1989-03-09,0.36948,0.37412,0.36948,0.37412,1053831,0
1989-03-10,0.36948,0.37412,0.36948,0.37412,2182933,0
1989-03-13,0.37412,0.37643,0.36948,0.37412,1478093,0
1989-03-14,0.37412,0.38103,0.37412,0.37412,5696834,0
1989-03-15,0.37412,0.38103,0.37412,0.37643,5344429,0
1989-03-16,0.37643,0.38103,0.37412,0.38103,1474680,0
1989-03-17,0.37412,0.37643,0.36948,0.37643,7746330,0
1989-03-20,0.37412,0.38582,0.37412,0.37412,4359021,0
1989-03-21,0.37412,0.37643,0.37412,0.37412,3424945,0
1989-03-22,0.37412,0.37643,0.37412,0.37643,5204141,0
1989-03-23,0.37643,0.37643,0.37412,0.37643,879324,0
1989-03-27,0.37643,0.37643,0.37412,0.37412,1488360,0
1989-03-28,0.37412,0.37643,0.37412,0.37412,3486534,0
1989-03-29,0.37412,0.38582,0.37412,0.38103,2720113,0
1989-03-30,0.38103,0.38103,0.37643,0.37643,157390,0
1989-03-31,0.37643,0.38103,0.37643,0.37643,2326637,0
1989-04-03,0.38103,0.38103,0.37643,0.38103,2904868,0
1989-04-04,0.37412,0.38103,0.36707,0.36707,1043564,0
1989-04-05,0.36707,0.37412,0.36707,0.36948,2617463,0
1989-04-06,0.36948,0.36948,0.36707,0.36948,3726037,0
1989-04-07,0.37412,0.37412,0.36707,0.36948,311361,0
1989-04-10,0.36948,0.37643,0.36948,0.37643,680888,0
1989-04-11,0.37643,0.39292,0.37412,0.39292,5546286,0
1989-04-12,0.39292,0.40923,0.38582,0.40452,8916486,0
1989-04-13,0.40452,0.4138,0.40452,0.41152,3903962,0
1989-04-14,0.4138,0.41849,0.40923,0.4138,937500,0
1989-04-17,0.4138,0.42556,0.4138,0.42089,2956197,0
1989-04-18,0.42556,0.42556,0.4138,0.42089,2203459,0
1989-04-19,0.42089,0.42089,0.4138,0.4138,1378870,0
1989-04-20,0.4138,0.4138,0.40216,0.40452,3069101,0
1989-04-21,0.40452,0.42556,0.40452,0.41849,6038986,0
1989-04-24,0.41849,0.42556,0.41849,0.41849,1354922,0
1989-04-25,0.4138,0.42089,0.4138,0.4138,763002,0
1989-04-26,0.41849,0.41849,0.4138,0.4138,1710766,0
1989-04-27,0.4138,0.42089,0.4138,0.41849,1974222,0
1989-04-28,0.4138,0.41849,0.4138,0.41849,5347839,0
1989-05-01,0.41849,0.42089,0.4138,0.42089,1437034,0
1989-05-02,0.42089,0.45361,0.41849,0.4419,7985836,0
1989-05-03,0.44896,0.45831,0.4419,0.45361,3657607,0
1989-05-04,0.45361,0.47694,0.45361,0.47236,13090750,0
1989-05-05,0.47236,0.47694,0.46761,0.46761,5043323,0
1989-05-08,0.47236,0.47694,0.4629,0.47236,5635252,0
1989-05-09,0.46761,0.47936,0.46761,0.47694,3096478,0
1989-05-10,0.47236,0.47694,0.47236,0.47236,1772345,0
1989-05-11,0.47694,0.47694,0.47236,0.47694,4229003,0
1989-05-12,0.47694,0.47936,0.47236,0.47694,2809069,0
1989-05-15,0.47936,0.48635,0.47694,0.48165,8095324,0
1989-05-16,0.48635,0.48635,0.47694,0.47694,6162159,0
1989-05-17,0.48165,0.48165,0.47694,0.47694,451640,0
1989-05-18,0.47936,0.48165,0.47694,0.48165,2155557,0
1989-05-19,0.47936,0.48635,0.47936,0.48635,4779871,0
1989-05-22,0.48635,0.48869,0.47936,0.48165,4263216,0
1989-05-23,0.48635,0.48635,0.47694,0.47694,2802227,0
1989-05-24,0.47694,0.47936,0.46761,0.47236,2401912,0
1989-05-25,0.46761,0.47236,0.46761,0.47236,2453231,0
1989-05-26,0.46761,0.47936,0.46761,0.47936,15266837,0
1989-05-30,0.48165,0.48635,0.47936,0.48635,3921070,0
1989-05-31,0.48635,0.519,0.48635,0.5122,7469179,0
1989-06-01,0.5122,0.5352,0.5122,0.5352,7308371,0
1989-06-02,0.533,0.5496,0.533,0.5352,9453670,0
1989-06-05,0.54,0.54,0.5352,0.5352,11770033,0
1989-06-06,0.54,0.54,0.533,0.5352,1751828,0
1989-06-07,0.5352,0.5352,0.5169,0.519,4543785,0
1989-06-08,0.519,0.519,0.49799,0.5074,4858564,0
1989-06-09,0.5074,0.5169,0.49799,0.5169,12228528,0
1989-06-12,0.5169,0.5169,0.5098,0.5122,2247937,0
1989-06-13,0.5122,0.5122,0.49561,0.49799,5943185,0
1989-06-14,0.49561,0.5098,0.49561,0.5074,5320465,0
1989-06-15,0.5026,0.5098,0.5026,0.5026,2658525,0
1989-06-16,0.5026,0.5098,0.5026,0.5074,3876580,0
1989-06-19,0.5074,0.5074,0.49561,0.49561,3698668,0
1989-06-20,0.5026,0.5074,0.49561,0.5026,520068,0
1989-06-21,0.5026,0.5026,0.49561,0.49799,2966458,0
1989-06-22,0.5026,0.5026,0.49561,0.49799,4690913,0
1989-06-23,0.5026,0.5026,0.48635,0.48635,2453231,0
1989-06-26,0.48635,0.49561,0.48165,0.48165,1050405,0
1989-06-27,0.48165,0.48635,0.47236,0.48165,3654184,0
1989-06-28,0.47936,0.48165,0.47236,0.47694,6747238,0
1989-06-29,0.47694,0.47936,0.43496,0.44656,7438392,0
1989-06-30,0.4419,0.44896,0.43021,0.44656,10278261,0
1989-07-03,0.4419,0.44896,0.4419,0.44896,376372,0
1989-07-05,0.45361,0.45831,0.44896,0.45831,4386395,0
1989-07-06,0.45586,0.46761,0.45586,0.46524,5364953,0
1989-07-07,0.4629,0.48635,0.4629,0.47936,6979909,0
1989-07-10,0.48635,0.48635,0.46761,0.47236,2080289,0
1989-07-11,0.47236,0.48165,0.46761,0.47694,4406916,0
1989-07-12,0.48165,0.48635,0.47694,0.48635,6928591,0
1989-07-13,0.48635,0.48635,0.48165,0.48635,2203459,0
1989-07-14,0.48635,0.48635,0.47694,0.48165,2295845,0
1989-07-17,0.48635,0.49561,0.48165,0.49104,5991080,0
1989-07-18,0.49104,0.49104,0.48869,0.48869,4708017,0
1989-07-19,0.49104,0.49799,0.48869,0.49799,4181099,0
1989-07-20,0.49799,0.5026,0.49561,0.49561,3613127,0
1989-07-21,0.5026,0.5026,0.49561,0.5026,2220570,0
1989-07-24,0.5026,0.5026,0.47694,0.47694,4533518,0
1989-07-25,0.47694,0.48635,0.47694,0.48635,3780787,0
1989-07-26,0.48635,0.48869,0.48165,0.48165,3315456,0
1989-07-27,0.48165,0.49561,0.48165,0.49104,5118600,0
1989-07-28,0.49561,0.5098,0.49104,0.5098,10035325,0
1989-07-31,0.5098,0.5214,0.5074,0.519,6935428,0
1989-08-01,0.519,0.54,0.5169,0.54,9631583,0
1989-08-02,0.5447,0.5636,0.5352,0.5636,12940196,0
1989-08-03,0.5659,0.5749,0.5613,0.5636,11119951,0
1989-08-04,0.5636,0.5636,0.5447,0.5543,7756590,0
1989-08-07,0.5496,0.5566,0.533,0.533,4803818,0
1989-08-08,0.5352,0.5496,0.533,0.5447,3814996,0
1989-08-09,0.5447,0.5496,0.54,0.54,9809508,0
1989-08-10,0.54,0.5447,0.5352,0.5352,3958703,0
1989-08-11,0.54,0.5447,0.5214,0.5308,10784639,0
1989-08-14,0.5214,0.5308,0.5026,0.5169,3335982,0
1989-08-15,0.5098,0.5214,0.5026,0.5214,5354683,0
1989-08-16,0.519,0.533,0.519,0.5308,3883431,0
1989-08-17,0.533,0.5352,0.5308,0.5308,1902370,0
1989-08-18,0.5352,0.5496,0.533,0.5447,4273480,0
1989-08-21,0.5447,0.5659,0.5352,0.5352,17347114,0
1989-08-22,0.5352,0.5352,0.5169,0.519,7612887,0
1989-08-23,0.5214,0.5214,0.5169,0.5214,4447975,0
1989-08-24,0.5214,0.5352,0.5169,0.526,7564983,0
1989-08-25,0.526,0.5308,0.5122,0.5122,4509564,0
1989-08-28,0.5122,0.5169,0.5074,0.5098,4663532,0
1989-08-29,0.5122,0.5308,0.5122,0.5214,9337341,0
1989-08-30,0.526,0.5496,0.526,0.54,17193154,0
1989-08-31,0.54,0.5496,0.54,0.5447,6264805,0
1989-09-01,0.5447,0.5496,0.5447,0.5447,8310880,0
1989-09-05,0.5447,0.5636,0.5447,0.5613,11903481,0
1989-09-06,0.5636,0.5659,0.5543,0.5636,3243602,0
1989-09-07,0.5613,0.601,0.5613,0.601,13124963,0
1989-09-08,0.601,0.6079,0.5892,0.6033,4362440,0
1989-09-11,0.6079,0.6103,0.5892,0.601,2261626,0
1989-09-12,0.601,0.601,0.5941,0.601,2179512,0
1989-09-13,0.5988,0.6242,0.5988,0.6194,6377719,0
1989-09-14,0.6126,0.629,0.6126,0.6126,11496319,0
1989-09-15,0.6194,0.6242,0.6126,0.6194,5036479,0
1989-09-18,0.6194,0.6242,0.6194,0.6194,4608794,0
1989-09-19,0.6242,0.6242,0.6126,0.6126,6976488,0
1989-09-20,0.6171,0.6194,0.6126,0.6171,2093970,0
1989-09-21,0.6194,0.6194,0.6126,0.6171,1348078,0
1989-09-22,0.6171,0.6242,0.6171,0.6194,6333238,0
1989-09-25,0.6242,0.6242,0.6171,0.6194,862224,0
1989-09-26,0.6171,0.6242,0.6171,0.6242,4365862,0
1989-09-27,0.6171,0.6314,0.6171,0.6314,7116766,0
1989-09-28,0.6314,0.6314,0.6194,0.629,7469179,0
1989-09-29,0.6314,0.6384,0.6242,0.6384,4003183,0
1989-10-02,0.6384,0.6432,0.6338,0.6384,3489953,0
1989-10-03,0.6408,0.6408,0.6338,0.6408,2511402,0
1989-10-04,0.6408,0.6546,0.629,0.6524,6206642,0
1989-10-05,0.6476,0.6569,0.6476,0.6524,1560217,0
1989-10-06,0.6546,0.6546,0.6476,0.6524,4403502,0
1989-10-09,0.6524,0.6546,0.6524,0.6546,434529,0
1989-10-10,0.6546,0.664,0.6546,0.664,2980146,0
1989-10-11,0.664,0.664,0.6569,0.6569,2148715,0
1989-10-12,0.6569,0.664,0.6569,0.664,1358349,0
1989-10-13,0.664,0.664,0.6384,0.6432,19396611,0
1989-10-16,0.6314,0.6476,0.6033,0.6194,9155991,0
1989-10-17,0.6126,0.6194,0.5941,0.5988,4126358,0
1989-10-18,0.5941,0.6103,0.5659,0.5797,8943862,0
1989-10-19,0.5844,0.5869,0.5703,0.5703,9132049,0
1989-10-20,0.5749,0.5749,0.5566,0.5659,1851047,0
1989-10-23,0.5613,0.5703,0.5613,0.5613,5039902,0
1989-10-24,0.5566,0.5636,0.5447,0.5496,1919479,0
1989-10-25,0.5447,0.5613,0.5447,0.5566,5043323,0
1989-10-26,0.5566,0.5613,0.5496,0.5566,2473756,0
1989-10-27,0.5496,0.5543,0.526,0.526,2596928,0
1989-10-30,0.526,0.5308,0.519,0.519,3257291,0
1989-10-31,0.519,0.526,0.5026,0.5169,2401912,0
1989-11-01,0.519,0.54,0.519,0.533,4030553,0
1989-11-02,0.54,0.5613,0.5352,0.5566,7041488,0
1989-11-03,0.5566,0.5566,0.5496,0.5566,239507,0
1989-11-06,0.5543,0.5566,0.533,0.54,1847620,0
1989-11-07,0.533,0.5352,0.526,0.533,4536943,0
1989-11-08,0.533,0.5447,0.533,0.54,3093058,0
1989-11-09,0.5447,0.5496,0.5447,0.5447,4160569,0
1989-11-10,0.5447,0.5543,0.5447,0.5543,3684981,0
1989-11-13,0.5543,0.5543,0.5447,0.5447,1406252,0
1989-11-14,0.5447,0.5447,0.45831,0.4629,25131083,0
1989-11-15,0.46524,0.46524,0.40452,0.41152,30383120,0
1989-11-16,0.41152,0.42556,0.40452,0.41849,16436993,0
1989-11-17,0.41849,0.43021,0.4138,0.43021,8940435,0
1989-11-20,0.43021,0.43021,0.4138,0.42556,6771189,0
1989-11-21,0.41849,0.42556,0.39744,0.40452,5488119,0
1989-11-22,0.40923,0.41849,0.40216,0.41152,11592125,0
1989-11-24,0.41152,0.41152,0.40452,0.41152,732211,0
1989-11-27,0.4138,0.42791,0.41152,0.42556,7489717,0
1989-11-28,0.42089,0.42556,0.41152,0.42089,4465087,0
1989-11-29,0.41849,0.43021,0.4138,0.43021,5686571,0
1989-11-30,0.42556,0.43951,0.42556,0.42556,3048577,0
1989-12-01,0.43021,0.43021,0.40216,0.41152,9279170,0
1989-12-04,0.40923,0.41849,0.39292,0.40216,9046511,0
1989-12-05,0.39744,0.40923,0.39744,0.40216,5262304,0
1989-12-06,0.39744,0.40216,0.39507,0.39744,6500890,0
1989-12-07,0.39744,0.40216,0.39507,0.39507,4088719,0
1989-12-08,0.40216,0.40216,0.39507,0.39744,4057927,0
1989-12-11,0.39744,0.40452,0.39744,0.40216,5436797,0
1989-12-12,0.40216,0.40923,0.39744,0.40216,12940196,0
1989-12-13,0.40216,0.41152,0.39744,0.40923,5936337,0
1989-12-14,0.41152,0.4138,0.40452,0.40923,3575492,0
1989-12-15,0.41152,0.41152,0.38816,0.39507,24480997,0
1989-12-18,0.39744,0.39744,0.38103,0.38103,6973062,0
1989-12-19,0.38816,0.38816,0.35785,0.36473,5488119,0
1989-12-20,0.36707,0.37643,0.36473,0.37643,10534869,0
1989-12-21,0.37412,0.38582,0.36948,0.37643,3284660,0
1989-12-22,0.38582,0.38816,0.38103,0.38816,1649177,0
1989-12-26,0.39292,0.39507,0.38582,0.39507,2237677,0
1989-12-27,0.39507,0.39744,0.39292,0.39507,4509564,0
1989-12-28,0.39507,0.39744,0.38816,0.39507,2737220,0
1989-12-29,0.38816,0.39744,0.38103,0.38582,17593467,0
1990-01-02,0.38582,0.38582,0.37412,0.38103,3448893,0
1990-01-03,0.37643,0.39507,0.37643,0.38816,4458239,0
1990-01-04,0.38816,0.39507,0.37643,0.38582,11893216,0
1990-01-05,0.38582,0.38816,0.38103,0.38816,3599440,0
1990-01-08,0.38816,0.38816,0.38103,0.38103,2391641,0
1990-01-09,0.38103,0.38582,0.35309,0.35785,5607872,0
1990-01-10,0.35072,0.35309,0.34363,0.34842,18756784,0
1990-01-11,0.35309,0.35309,0.34842,0.35072,4239266,0
1990-01-12,0.34842,0.34842,0.32028,0.32734,6439303,0
1990-01-15,0.31562,0.32494,0.31334,0.31334,5919240,0
1990-01-16,0.31334,0.32494,0.30397,0.32494,3647344,0
1990-01-17,0.32494,0.34842,0.32028,0.34363,18876545,0
1990-01-18,0.34842,0.36473,0.33903,0.36473,13258398,0
1990-01-19,0.36473,0.39292,0.36473,0.38816,18633612,0
1990-01-22,0.38103,0.38816,0.37412,0.37412,10055854,0
1990-01-23,0.37412,0.38103,0.37412,0.38103,7866073,0
1990-01-24,0.37412,0.37643,0.36007,0.36707,6439303,0
1990-01-25,0.36707,0.36948,0.36007,0.36473,1813409,0
1990-01-26,0.35785,0.36007,0.34363,0.34842,4150309,0
1990-01-29,0.35309,0.35309,0.32494,0.33198,2986987,0
1990-01-30,0.33198,0.33198,0.32028,0.32028,355834,0
1990-01-31,0.32494,0.33198,0.32494,0.32494,1960528,0
1990-02-01,0.32734,0.33903,0.32494,0.32494,5505235,0
1990-02-02,0.32734,0.32734,0.32028,0.32494,4728548,0
1990-02-05,0.32494,0.33198,0.32494,0.32494,3486534,0
1990-02-06,0.32734,0.32734,0.30869,0.31334,5060433,0
1990-02-07,0.31562,0.32028,0.31562,0.31562,1526001,0
1990-02-08,0.31562,0.32494,0.31334,0.32028,7479447,0
1990-02-09,0.32494,0.32494,0.30869,0.31334,7623155,0
1990-02-12,0.30869,0.31334,0.29233,0.29923,9730808,0
1990-02-13,0.29923,0.29923,0.2712,0.27356,5888442,0
1990-02-14,0.28053,0.28769,0.27356,0.28769,4858564,0
1990-02-15,0.28769,0.29233,0.28289,0.29233,9108092,0
1990-02-16,0.29233,0.29233,0.28289,0.28769,4242686,0
1990-02-20,0.28989,0.28989,0.2782,0.2782,2066598,0
1990-02-21,0.28053,0.28053,0.27356,0.27356,10822277,0
1990-02-22,0.2712,0.28053,0.2712,0.2782,1861312,0
1990-02-23,0.27356,0.28289,0.27356,0.28289,1437034,0
1990-02-26,0.2782,0.28989,0.2782,0.28769,1392558,0
1990-02-27,0.29233,0.29923,0.29233,0.29688,3503638,0
1990-02-28,0.29688,0.31562,0.29233,0.31334,12639100,0
1990-03-01,0.30869,0.33198,0.3063,0.32494,13460271,0
1990-03-02,0.33198,0.34129,0.33198,0.33438,8813844,0
1990-03-05,0.33903,0.34363,0.33198,0.33438,4304278,0
1990-03-06,0.33903,0.33903,0.31562,0.32734,3732882,0
1990-03-07,0.32734,0.33903,0.32028,0.33903,3414682,0
1990-03-08,0.33903,0.34129,0.32494,0.33198,5806321,0
1990-03-09,0.33198,0.33438,0.32028,0.33198,8430630,0
1990-03-12,0.33198,0.34129,0.33198,0.34129,3493379,0
1990-03-13,0.34129,0.34129,0.33198,0.33198,2552460,0
1990-03-14,0.33903,0.33903,0.33198,0.33438,2213726,0
1990-03-15,0.33198,0.33438,0.32734,0.33198,1830513,0
1990-03-16,0.32734,0.33903,0.32734,0.33438,5559975,0
1990-03-19,0.33198,0.33438,0.33198,0.33438,5327319,0
1990-03-20,0.33438,0.33903,0.32734,0.33198,5737891,0
1990-03-21,0.33438,0.33903,0.33198,0.33438,18021162,0
1990-03-22,0.33903,0.34363,0.33198,0.33903,2254781,0
1990-03-23,0.34363,0.36948,0.34129,0.36948,10883857,0
1990-03-26,0.36473,0.37412,0.36007,0.36948,1255700,0
1990-03-27,0.36473,0.36948,0.36473,0.36948,1936591,0
1990-03-28,0.36473,0.39292,0.36473,0.38816,3565231,0
1990-03-29,0.39292,0.39292,0.38103,0.38582,2210306,0
1990-03-30,0.38816,0.38816,0.37412,0.37412,2049499,0
1990-04-02,0.36948,0.37643,0.36707,0.36948,1200955,0
1990-04-03,0.37643,0.39292,0.37412,0.38816,3058842,0
1990-04-04,0.39292,0.39292,0.38582,0.38582,2357427,0
1990-04-05,0.38816,0.38816,0.37412,0.37412,1710766,0
1990-04-06,0.37412,0.37412,0.36473,0.36948,2059758,0
1990-04-09,0.36473,0.36948,0.36473,0.36707,2251360,0
1990-04-10,0.36707,0.36948,0.36473,0.36473,1744975,0
1990-04-11,0.36473,0.36948,0.36473,0.36473,865644,0
1990-04-12,0.36473,0.36707,0.33438,0.33438,10514335,0
1990-04-16,0.33903,0.33903,0.31334,0.31562,12430392,0
1990-04-17,0.31334,0.31562,0.28769,0.29233,22842089,0
1990-04-18,0.29233,0.29688,0.2782,0.28289,6066360,0
1990-04-19,0.27356,0.2782,0.26665,0.27356,15143658,0
1990-04-20,0.2712,0.28053,0.2712,0.2782,8454585,0
1990-04-23,0.2782,0.2782,0.26665,0.26665,9436562,0
1990-04-24,0.2712,0.2712,0.2618,0.2712,6955957,0
1990-04-25,0.2618,0.28289,0.2618,0.28289,13946127,0
1990-04-26,0.28289,0.29233,0.28289,0.28769,6897790,0
1990-04-27,0.28989,0.28989,0.28053,0.28769,2665364,0
1990-04-30,0.28769,0.28769,0.28053,0.28053,4057927,0
1990-05-01,0.28769,0.28769,0.27356,0.28053,3089640,0
1990-05-02,0.28053,0.28053,0.2712,0.27356,12666480,0
1990-05-03,0.2782,0.2782,0.2712,0.2712,1724449,0
1990-05-04,0.2782,0.2782,0.2618,0.2712,3233336,0
1990-05-07,0.2712,0.2712,0.2501,0.25491,2076860,0
1990-05-08,0.25491,0.25491,0.24315,0.24315,4276897,0
1990-05-09,0.2501,0.2501,0.23612,0.23852,2730374,0
1990-05-10,0.24315,0.24554,0.22225,0.2291,16638866,0
1990-05-11,0.23148,0.23852,0.2291,0.23852,22801025,0
1990-05-14,0.23852,0.25255,0.23612,0.2501,18958661,0
1990-05-15,0.25255,0.25491,0.24554,0.25255,10620403,0
1990-05-16,0.25255,0.25491,0.2501,0.25491,2446386,0
1990-05-17,0.25491,0.25491,0.2501,0.25255,9238110,0
1990-05-18,0.25491,0.25491,0.24554,0.25255,6938848,0
1990-05-21,0.25255,0.25491,0.24554,0.25491,17141828,0
1990-05-22,0.25491,0.25953,0.25255,0.25953,5806321,0
1990-05-23,0.2618,0.29688,0.25491,0.29233,17737172,0
1990-05-24,0.29688,0.32494,0.29688,0.32028,21921695,0
1990-05-25,0.32028,0.32494,0.31334,0.32028,8061109,0
1990-05-29,0.32494,0.33198,0.31562,0.32734,7031232,0
1990-05-30,0.32494,0.32734,0.31334,0.31562,9942953,0
1990-05-31,0.31562,0.31562,0.29233,0.29233,5936337,0
1990-06-01,0.29923,0.29923,0.2782,0.28053,4649849,0
1990-06-04,0.2782,0.2782,0.2618,0.26665,7349431,0
1990-06-05,0.27356,0.27356,0.2712,0.27356,5878172,0
1990-06-06,0.27356,0.29233,0.2712,0.29233,5703680,0
1990-06-07,0.29688,0.30397,0.28769,0.29688,6343506,0
1990-06-08,0.29688,0.29688,0.28289,0.28769,5012530,0
1990-06-11,0.28053,0.28989,0.28053,0.28289,1666282,0
1990-06-12,0.28769,0.28769,0.28289,0.28289,4944103,0
1990-06-13,0.28769,0.28769,0.28289,0.28289,783530,0
1990-06-14,0.28769,0.28769,0.28289,0.28769,1912631,0
1990-06-15,0.28769,0.3063,0.28289,0.3063,3366774,0
1990-06-18,0.30397,0.32028,0.29923,0.32028,2904868,0
1990-06-19,0.32028,0.32028,0.3063,0.3063,2278731,0
1990-06-20,0.30869,0.30869,0.29688,0.30397,3212810,0
1990-06-21,0.30397,0.30397,0.29923,0.30397,2234258,0
1990-06-22,0.30397,0.3063,0.29923,0.29923,944341,0
1990-06-25,0.29923,0.30397,0.29688,0.30397,1457567,0
1990-06-26,0.29923,0.29923,0.28769,0.28989,1854466,0
1990-06-27,0.29233,0.30869,0.28989,0.3063,3421514,0
1990-06-28,0.30869,0.30869,0.30397,0.30397,3941591,0
1990-06-29,0.30397,0.30869,0.30397,0.3063,3082791,0
1990-07-02,0.3063,0.31334,0.30397,0.31334,3452316,0
1990-07-03,0.30869,0.31562,0.30869,0.31562,1837359,0
1990-07-05,0.32028,0.32028,0.31334,0.31562,1094885,0
1990-07-06,0.31334,0.31562,0.30869,0.31562,1293335,0
1990-07-09,0.31562,0.31562,0.30397,0.30397,1820249,0
1990-07-10,0.30397,0.30869,0.29233,0.29233,6357186,0
1990-07-11,0.29233,0.29688,0.28769,0.28769,6004773,0
1990-07-12,0.28989,0.30397,0.2782,0.28769,15427645,0
1990-07-13,0.28769,0.28989,0.28289,0.28289,6993598,0
1990-07-16,0.28989,0.29233,0.28289,0.29233,893014,0
1990-07-17,0.29233,0.29923,0.28769,0.29233,1700497,0
1990-07-18,0.29233,0.29688,0.28989,0.29688,3476272,0
1990-07-19,0.28989,0.29688,0.28989,0.28989,2070026,0
1990-07-20,0.29688,0.29688,0.28989,0.28989,1016196,0
1990-07-23,0.29688,0.29688,0.28053,0.28289,3736300,0
1990-07-24,0.28769,0.28769,0.28053,0.28053,2843283,0
1990-07-25,0.28053,0.28769,0.28053,0.28053,5645517,0
1990-07-26,0.28769,0.28769,0.28053,0.28289,2682473,0
1990-07-27,0.28053,0.28769,0.2782,0.28053,6011609,0
1990-07-30,0.2782,0.28053,0.27356,0.27356,2203459,0
1990-07-31,0.2782,0.2782,0.2712,0.27356,1300177,0
1990-08-01,0.2782,0.2782,0.26665,0.26665,6401662,0
1990-08-02,0.2712,0.2712,0.2618,0.2618,8071373,0
1990-08-03,0.26665,0.26665,0.24554,0.2501,6904633,0
1990-08-06,0.24315,0.24315,0.23612,0.23852,3472843,0
1990-08-07,0.24315,0.24554,0.23852,0.23852,11472366,0
1990-08-08,0.24315,0.24315,0.23612,0.23852,1365188,0
1990-08-09,0.24315,0.24315,0.23148,0.24315,297669,0
1990-08-10,0.23852,0.23852,0.23148,0.23148,11626340,0
1990-08-13,0.23852,0.23852,0.22436,0.2291,3093058,0
1990-08-14,0.22436,0.23852,0.22436,0.23148,1354922,0
1990-08-15,0.23852,0.23852,0.23148,0.23612,554283,0
1990-08-16,0.23148,0.23612,0.23148,0.23612,431113,0
1990-08-17,0.23148,0.23148,0.22225,0.22225,3178598,0
1990-08-20,0.22436,0.22436,0.22225,0.22225,280573,0
1990-08-21,0.22436,0.22436,0.21751,0.21751,2822751,0
1990-08-22,0.21751,0.21985,0.21276,0.21276,2709848,0
1990-08-23,0.21276,0.21751,0.21037,0.21037,1286498,0
1990-08-24,0.21276,0.21985,0.21276,0.21276,2785119,0
1990-08-27,0.21276,0.2291,0.21276,0.22436,1491786,0
1990-08-28,0.22436,0.2291,0.22225,0.2291,2169242,0
1990-08-29,0.2291,0.2291,0.22225,0.22436,1070944,0
1990-08-30,0.22436,0.22436,0.22225,0.22436,1580745,0
1990-08-31,0.22436,0.22436,0.21985,0.22436,2798807,0
1990-09-04,0.22225,0.2291,0.22225,0.2291,372947,0
1990-09-05,0.22225,0.2291,0.21985,0.21985,1354922,0
1990-09-06,0.21751,0.2291,0.20105,0.20568,14705707,0
1990-09-07,0.21037,0.21037,0.20105,0.20105,16371985,0
1990-09-10,0.20105,0.21037,0.20105,0.20568,12201153,0
1990-09-11,0.19885,0.20105,0.19172,0.19172,6346921,0
1990-09-12,0.19172,0.19406,0.1754,0.18004,3835525,0
1990-09-13,0.18242,0.18703,0.1754,0.18004,2887766,0
1990-09-14,0.1754,0.18004,0.1754,0.1754,2097394,0
1990-09-17,0.1754,0.18004,0.17066,0.17066,981973,0
1990-09-18,0.18004,0.18004,0.17066,0.17066,1929740,0
1990-09-19,0.16829,0.17066,0.16133,0.16133,4588262,0
1990-09-20,0.16373,0.16373,0.15666,0.15903,3024627,0
1990-09-21,0.15666,0.16133,0.15194,0.15903,1734710,0
1990-09-24,0.15903,0.15903,0.14495,0.14495,2049499,0
1990-09-25,0.14495,0.15194,0.14032,0.14032,5364953,0
1990-09-26,0.14032,0.14965,0.1216,0.1216,3041732,0
1990-09-27,0.12865,0.13097,0.1216,0.12865,680888,0
1990-09-28,0.12865,0.13325,0.1216,0.13325,5118600,0
1990-10-01,0.13325,0.14965,0.13325,0.14032,2145297,0
1990-10-02,0.15194,0.16133,0.15194,0.15903,1833939,0
1990-10-03,0.15903,0.15903,0.14032,0.14032,2843283,0
1990-10-04,0.14032,0.15194,0.13325,0.15194,1221482,0
1990-10-05,0.14032,0.15194,0.14032,0.14032,1573907,0
1990-10-08,0.14495,0.14965,0.13797,0.13797,215561,0
1990-10-09,0.13797,0.14495,0.12625,0.12625,2429279,0
1990-10-10,0.12865,0.13797,0.1216,0.13797,2306105,0
1990-10-11,0.13097,0.13797,0.13097,0.13325,4314536,0
1990-10-12,0.13325,0.13325,0.13097,0.13325,1491786,0
1990-10-15,0.13325,0.14032,0.12865,0.12865,5843961,0
1990-10-16,0.13325,0.13325,0.1216,0.12395,1354922,0
1990-10-17,0.12625,0.12865,0.1216,0.12865,831428,0
1990-10-18,0.1216,0.12865,0.1216,0.12395,2963042,0
1990-10-19,0.12865,0.13097,0.12625,0.12865,3483110,0
1990-10-22,0.13097,0.14032,0.12865,0.14032,6853312,0
1990-10-23,0.14032,0.14032,0.13097,0.13797,12515929,0
1990-10-24,0.13797,0.13797,0.13325,0.13325,800640,0
1990-10-25,0.13325,0.13797,0.13097,0.13797,684306,0
1990-10-26,0.13097,0.13797,0.12865,0.12865,5991080,0
1990-10-29,0.12625,0.13097,0.12625,0.13097,239507,0
1990-10-30,0.13097,0.13097,0.1216,0.12865,499541,0
1990-10-31,0.12625,0.12625,0.11922,0.1216,2699582,0
1990-11-01,0.1216,0.1216,0.11922,0.11922,10675150,0
1990-11-02,0.1216,0.12865,0.11922,0.12865,11900057,0
1990-11-05,0.13097,0.13097,0.12625,0.13097,444792,0
1990-11-06,0.13325,0.13797,0.12865,0.13325,3719193,0
1990-11-07,0.13097,0.13797,0.12865,0.13097,6069783,0
1990-11-08,0.13097,0.13097,0.1216,0.1216,3599440,0
1990-11-09,0.12625,0.12625,0.11922,0.1216,2354008,0
1990-11-12,0.12865,0.13797,0.12865,0.13325,3274398,0
1990-11-13,0.13097,0.13797,0.13097,0.13325,6429045,0
1990-11-14,0.13797,0.13797,0.13325,0.13325,595343,0
1990-11-15,0.13325,0.15666,0.13325,0.15666,9405762,0
1990-11-16,0.15194,0.15194,0.14495,0.14495,7465766,0
1990-11-19,0.14495,0.15194,0.14495,0.14965,8221923,0
1990-11-20,0.15666,0.15903,0.14495,0.14495,2005009,0
1990-11-21,0.14495,0.15194,0.14495,0.14495,1125683,0
1990-11-23,0.14965,0.14965,0.14495,0.14965,424267,0
1990-11-26,0.14965,0.14965,0.13325,0.13325,1512316,0
1990-11-27,0.13797,0.14965,0.13797,0.14965,2052911,0
1990-11-28,0.14495,0.15194,0.14495,0.15194,311361,0
1990-11-29,0.14965,0.15666,0.14965,0.1543,3989497,0
1990-11-30,0.15666,0.15666,0.14965,0.14965,1002506,0
1990-12-03,0.15194,0.15666,0.15194,0.1543,1197528,0
1990-12-04,0.15194,0.15666,0.14032,0.14965,3921070,0
1990-12-05,0.15666,0.15666,0.14965,0.15194,2323214,0
1990-12-06,0.15903,0.18004,0.15666,0.16829,7944775,0
1990-12-07,0.17066,0.17066,0.16133,0.16133,1929740,0
1990-12-10,0.16133,0.16373,0.15903,0.16133,2381381,0
1990-12-11,0.15903,0.17066,0.15903,0.16829,6990167,0
1990-12-12,0.17066,0.18703,0.17066,0.18703,6675390,0
1990-12-13,0.18703,0.18703,0.18242,0.18703,3366774,0
1990-12-14,0.18242,0.18703,0.18242,0.18242,3383882,0
1990-12-17,0.18004,0.18703,0.18004,0.18703,1228325,0
1990-12-18,0.18242,0.18936,0.18004,0.18467,7246786,0
1990-12-19,0.18703,0.18936,0.18242,0.18703,2449819,0
1990-12-20,0.18703,0.19406,0.18703,0.19172,6839627,0
1990-12-21,0.18936,0.19172,0.18936,0.19172,2265055,0
1990-12-24,0.19406,0.19406,0.18936,0.19406,653509,0
1990-12-26,0.18936,0.19172,0.18936,0.19172,1553365,0
1990-12-27,0.18936,0.19172,0.18004,0.18004,2504552,0
1990-12-28,0.18004,0.18242,0.16829,0.16829,2090545,0
1990-12-31,0.16829,0.17066,0.15194,0.16133,4270066,0
1991-01-02,0.15903,0.16133,0.15666,0.15903,1700497,0
1991-01-03,0.16133,0.16373,0.15903,0.16133,2182933,0
1991-01-04,0.15903,0.15903,0.15194,0.15194,4554055,0
1991-01-07,0.15666,0.15666,0.13797,0.14032,2148715,0
1991-01-08,0.14261,0.14495,0.13797,0.14261,1005928,0
1991-01-09,0.14032,0.14495,0.13097,0.13325,2087127,0
1991-01-10,0.13797,0.13797,0.13097,0.13325,1994752,0
1991-01-11,0.13097,0.13797,0.13097,0.13097,4656694,0
1991-01-14,0.13325,0.13325,0.13097,0.13325,1173581,0
1991-01-15,0.13325,0.13797,0.13097,0.13325,8136378,0
1991-01-16,0.13797,0.13797,0.13325,0.13797,396897,0
1991-01-17,0.15666,0.15666,0.13797,0.14495,4543785,0
1991-01-18,0.14032,0.14495,0.14032,0.14032,934081,0
1991-01-21,0.14032,0.14965,0.14032,0.14965,2049499,0
1991-01-22,0.14032,0.15666,0.14032,0.15194,2754324,0
1991-01-23,0.15666,0.15666,0.14965,0.15666,7821605,0
1991-01-24,0.15666,0.18242,0.15194,0.18004,7650526,0
1991-01-25,0.18242,0.18936,0.1754,0.18936,5426532,0
1991-01-28,0.18936,0.19172,0.18703,0.19172,923812,0
1991-01-29,0.18703,0.19406,0.1754,0.1754,8317720,0
1991-01-30,0.18242,0.18703,0.18004,0.18703,1105150,0
1991-01-31,0.18242,0.18467,0.16373,0.16829,4324802,0
1991-02-01,0.17066,0.18703,0.16829,0.18242,4396653,0
1991-02-04,0.18703,0.19885,0.18004,0.19172,4920151,0
1991-02-05,0.19885,0.20568,0.19406,0.19885,5987668,0
1991-02-06,0.20568,0.20568,0.19885,0.19885,1265960,0
1991-02-07,0.19885,0.20105,0.19172,0.19172,5505235,0
1991-02-08,0.19172,0.19885,0.18936,0.19406,2100817,0
1991-02-11,0.18936,0.19406,0.18936,0.19406,2815910,0
1991-02-12,0.19406,0.19406,0.18703,0.18703,6066360,0
1991-02-13,0.19172,0.19172,0.18703,0.19172,502964,0
1991-02-14,0.18936,0.19406,0.18936,0.18936,3924484,0
1991-02-15,0.18936,0.20105,0.18936,0.19885,5077539,0
1991-02-19,0.19885,0.20105,0.19885,0.19885,544024,0
1991-02-20,0.19885,0.20105,0.19885,0.19885,3188857,0
1991-02-21,0.20105,0.20105,0.19172,0.19406,2155557,0
1991-02-22,0.19172,0.19406,0.18936,0.19406,1738130,0
1991-02-25,0.19406,0.19885,0.19406,0.19406,1498624,0
1991-02-26,0.19406,0.19885,0.19406,0.19885,2768010,0
1991-02-27,0.19885,0.20568,0.19646,0.20568,2826178,0
1991-02-28,0.20568,0.20568,0.20105,0.20105,8406683,0
1991-03-01,0.21037,0.23612,0.19885,0.2291,11787140,0
1991-03-04,0.23148,0.2501,0.2291,0.24315,6011609,0
1991-03-05,0.24315,0.24315,0.23148,0.23852,3712350,0
1991-03-06,0.23852,0.23852,0.22225,0.2291,7120186,0
1991-03-07,0.23148,0.24315,0.2291,0.23612,9094411,0
1991-03-08,0.23148,0.23852,0.23148,0.23612,3123851,0
1991-03-11,0.23852,0.23852,0.23148,0.23148,5149392,0
1991-03-12,0.23148,0.23612,0.23148,0.23148,2138450,0
1991-03-13,0.23612,0.24315,0.23148,0.23852,21155280,0
1991-03-14,0.24554,0.24554,0.23382,0.23382,5987668,0
1991-03-15,0.23612,0.23852,0.2291,0.23852,3996336,0
1991-03-18,0.23852,0.23852,0.22436,0.23148,1437034,0
1991-03-19,0.22436,0.23148,0.22225,0.22225,937500,0
1991-03-20,0.22436,0.2291,0.21985,0.22225,3736300,0
1991-03-21,0.22436,0.22436,0.21751,0.21985,6990167,0
1991-03-22,0.21751,0.22225,0.21276,0.21751,2128183,0
1991-03-25,0.21985,0.22225,0.21276,0.22225,2651675,0
1991-03-26,0.21751,0.22436,0.21751,0.22225,2494294,0
1991-03-27,0.2291,0.2291,0.21985,0.2291,1963959,0
1991-03-28,0.22225,0.23148,0.22225,0.23148,1638908,0
1991-04-01,0.23148,0.23148,0.22436,0.22436,1443878,0
1991-04-02,0.2291,0.23148,0.22436,0.22436,1105150,0
1991-04-03,0.23148,0.23148,0.22436,0.2291,1142790,0
1991-04-04,0.2291,0.23148,0.22436,0.23148,3212810,0
1991-04-05,0.2291,0.23612,0.2291,0.23612,1272808,0
1991-04-08,0.23612,0.24315,0.2291,0.23612,766425,0
1991-04-09,0.24315,0.24554,0.23852,0.24554,3301769,0
1991-04-10,0.24554,0.24554,0.23612,0.23852,3004101,0
1991-04-11,0.24315,0.24554,0.23612,0.24554,1248854,0
1991-04-12,0.24554,0.24554,0.2291,0.23148,2343741,0
1991-04-15,0.23148,0.23148,0.22225,0.22225,1898947,0
1991-04-16,0.22225,0.23148,0.21985,0.23148,1218058,0
1991-04-17,0.2291,0.23852,0.2291,0.23852,8546966,0
1991-04-18,0.23612,0.23852,0.23148,0.23612,8239028,0
1991-04-19,0.23148,0.23852,0.23148,0.23852,4403502,0
1991-04-22,0.23148,0.23612,0.22436,0.22436,1460991,0
1991-04-23,0.23148,0.23612,0.22436,0.2291,369523,0
1991-04-24,0.22436,0.23612,0.22436,0.2291,314779,0
1991-04-25,0.22436,0.2291,0.22436,0.22436,1874991,0
1991-04-26,0.22436,0.23612,0.22436,0.23148,7376797,0
1991-04-29,0.23148,0.23612,0.2291,0.23148,1594431,0
1991-04-30,0.22436,0.23148,0.22436,0.22436,7602623,0
1991-05-01,0.22436,0.23148,0.22436,0.2291,472168,0
1991-05-02,0.2291,0.2291,0.22436,0.22436,1070944,0
1991-05-03,0.22436,0.2291,0.22436,0.2291,1727870,0
1991-05-06,0.2291,0.2291,0.22436,0.2291,2343741,0
1991-05-07,0.22436,0.2291,0.22436,0.2291,1197528,0
1991-05-08,0.22436,0.25953,0.22436,0.25491,28135181,0
1991-05-09,0.2618,0.27356,0.2618,0.27356,49341776,0
1991-05-10,0.27356,0.2782,0.2618,0.26665,15273675,0
1991-05-13,0.26665,0.2782,0.2618,0.2782,5477857,0
1991-05-14,0.2712,0.28053,0.2712,0.2712,10421959,0
1991-05-15,0.2712,0.2782,0.25255,0.25953,4879089,0
1991-05-16,0.25953,0.27356,0.25953,0.26665,10644353,0
1991-05-17,0.26665,0.2712,0.2618,0.2618,2699582,0
1991-05-20,0.2712,0.2712,0.25491,0.2618,2843283,0
1991-05-21,0.25491,0.26665,0.25491,0.2618,3838946,0
1991-05-22,0.25953,0.2782,0.25953,0.27356,8156911,0
1991-05-23,0.2782,0.30869,0.2782,0.3063,11143897,0
1991-05-24,0.3063,0.32494,0.29233,0.32494,10394588,0
1991-05-28,0.32494,0.33198,0.30869,0.31562,23375841,0
1991-05-29,0.31334,0.33198,0.30869,0.33198,26219128,0
1991-05-30,0.33438,0.34129,0.32734,0.34129,39364618,0
1991-05-31,0.34129,0.35072,0.33903,0.35072,32733709,0
1991-06-03,0.35072,0.35309,0.34129,0.34842,12885455,0
1991-06-04,0.34129,0.34129,0.32028,0.34129,38516082,0
1991-06-05,0.33903,0.34363,0.32494,0.32734,17121303,0
1991-06-06,0.33438,0.35309,0.32734,0.35072,32045984,0
1991-06-07,0.35072,0.35309,0.33438,0.33903,6494051,0
1991-06-10,0.34129,0.34363,0.33438,0.34363,4653272,0
1991-06-11,0.34363,0.34842,0.33903,0.34129,6873834,0
1991-06-12,0.34363,0.35309,0.33903,0.35309,9853989,0
1991-06-13,0.35072,0.35785,0.34842,0.35072,6097151,0
1991-06-14,0.35309,0.36007,0.34842,0.36007,15588457,0
1991-06-17,0.36007,0.36007,0.35309,0.35785,5553134,0
1991-06-18,0.36007,0.36707,0.35309,0.36707,3712350,0
1991-06-19,0.36948,0.36948,0.35072,0.35785,3619972,0
1991-06-20,0.35072,0.36007,0.34842,0.35309,2699582,0
1991-06-21,0.35309,0.36007,0.34842,0.35309,5953451,0
1991-06-24,0.34842,0.35309,0.33198,0.33198,8300609,0
1991-06-25,0.33903,0.33903,0.32494,0.32734,3517325,0
1991-06-26,0.32734,0.34129,0.32734,0.33438,8139798,0
1991-06-27,0.34129,0.34129,0.33438,0.34129,4177677,0
1991-06-28,0.33903,0.35309,0.33198,0.35309,9316805,0
1991-07-01,0.35309,0.36007,0.35072,0.36007,9316805,0
1991-07-02,0.35309,0.36007,0.35309,0.35309,7554723,0
1991-07-03,0.36473,0.36707,0.35309,0.36473,30420760,0
1991-07-05,0.36707,0.38103,0.36473,0.37412,3927906,0
1991-07-08,0.37643,0.39292,0.36948,0.39292,6781455,0
1991-07-09,0.39292,0.39507,0.38582,0.38816,13412370,0
1991-07-10,0.38816,0.41152,0.38816,0.40452,23150021,0
1991-07-11,0.41152,0.42791,0.40452,0.42556,31597767,0
1991-07-12,0.42791,0.42791,0.4138,0.42089,10976246,0
1991-07-15,0.41849,0.42089,0.4138,0.4138,4766184,0
1991-07-16,0.41152,0.41849,0.39292,0.39292,6555637,0
1991-07-17,0.39292,0.41152,0.39292,0.40452,15164189,0
1991-07-18,0.40452,0.41849,0.40452,0.4138,15824540,0
1991-07-19,0.4138,0.41849,0.4138,0.41849,4581417,0
1991-07-22,0.4138,0.42089,0.4138,0.41849,4704596,0
1991-07-23,0.41849,0.41849,0.39744,0.39744,5084386,0
1991-07-24,0.39744,0.40452,0.38582,0.38816,5597610,0
1991-07-25,0.38582,0.39507,0.38103,0.38582,8625659,0
1991-07-26,0.39292,0.39507,0.38816,0.38816,749313,0
1991-07-29,0.38816,0.39507,0.38582,0.38582,10175611,0
1991-07-30,0.38582,0.39507,0.38582,0.38816,18264092,0
1991-07-31,0.38816,0.39292,0.37643,0.37643,12276425,0
1991-08-01,0.37643,0.38816,0.37643,0.38816,5963711,0
1991-08-02,0.39292,0.41152,0.38816,0.39744,9087568,0
1991-08-05,0.39744,0.40452,0.39292,0.39292,3240183,0
1991-08-06,0.39744,0.40923,0.39292,0.40452,4482189,0
1991-08-07,0.40452,0.42556,0.40452,0.41849,25801702,0
1991-08-08,0.42089,0.45831,0.41849,0.45361,16782568,0
1991-08-09,0.45361,0.45831,0.43496,0.43496,6904633,0
1991-08-12,0.43021,0.44896,0.43021,0.44896,4540359,0
1991-08-13,0.44656,0.45831,0.44656,0.45586,4896201,0
1991-08-14,0.4629,0.46761,0.45361,0.45831,9005448,0
1991-08-15,0.45586,0.4629,0.43951,0.4419,6110834,0
1991-08-16,0.4419,0.44656,0.42791,0.43021,5132284,0
1991-08-19,0.42791,0.42791,0.39292,0.41152,17788499,0
1991-08-20,0.4138,0.42791,0.41152,0.42556,12300374,0
1991-08-21,0.43021,0.48165,0.43021,0.48165,19191314,0
1991-08-22,0.48165,0.49104,0.47694,0.47694,8960968,0
1991-08-23,0.47694,0.47694,0.44896,0.45586,3613127,0
1991-08-26,0.44896,0.48869,0.44656,0.47936,15263414,0
1991-08-27,0.48869,0.48869,0.46761,0.47694,14839140,0
1991-08-28,0.47236,0.47236,0.46524,0.46761,20111707,0
1991-08-29,0.46524,0.46524,0.44656,0.46524,11171272,0
1991-08-30,0.46524,0.46524,0.45831,0.45831,5217820,0
1991-09-03,0.45831,0.46761,0.45361,0.45361,5672883,0
1991-09-04,0.45361,0.46524,0.45361,0.45831,3284660,0
1991-09-05,0.45831,0.46524,0.45586,0.4629,4540359,0
1991-09-06,0.45831,0.46524,0.45586,0.4629,5385479,0
1991-09-09,0.45831,0.46524,0.45831,0.45831,9819770,0
1991-09-10,0.4629,0.46524,0.45361,0.45586,5494967,0
1991-09-11,0.45361,0.45831,0.44656,0.45586,3914224,0
1991-09-12,0.45831,0.47236,0.45586,0.46761,11444987,0
1991-09-13,0.47236,0.47236,0.44656,0.45361,2668787,0
1991-09-16,0.44896,0.45361,0.43496,0.4419,7000432,0
1991-09-17,0.43496,0.4419,0.39744,0.39744,5464170,0
1991-09-18,0.39744,0.42556,0.39744,0.42556,9621323,0
1991-09-19,0.42089,0.43951,0.42089,0.43021,7441808,0
1991-09-20,0.43021,0.45831,0.42791,0.45586,5364953,0
1991-09-23,0.44896,0.46524,0.44896,0.45586,6723289,0
1991-09-24,0.45586,0.4629,0.40452,0.42089,10661460,0
1991-09-25,0.42089,0.42791,0.40923,0.40923,6866997,0
1991-09-26,0.40923,0.40923,0.39292,0.39507,12899138,0
1991-09-27,0.39507,0.40923,0.39507,0.39744,9809508,0
1991-09-30,0.39507,0.40216,0.39507,0.40216,8581179,0
1991-10-01,0.40216,0.41849,0.39507,0.4138,14671488,0
1991-10-02,0.41849,0.42556,0.41849,0.41849,4229003,0
1991-10-03,0.41849,0.42089,0.40923,0.40923,3554959,0
1991-10-04,0.40923,0.41152,0.40216,0.40923,6832775,0
1991-10-07,0.40452,0.40923,0.40216,0.40216,4239266,0
1991-10-08,0.40923,0.40923,0.40216,0.40452,6593273,0
1991-10-09,0.39292,0.39744,0.36473,0.36473,17223939,0
1991-10-10,0.36473,0.36707,0.35309,0.35309,20936295,0
1991-10-11,0.36007,0.36007,0.35309,0.35785,858798,0
1991-10-14,0.35785,0.36007,0.34129,0.35785,17802185,0
1991-10-15,0.35309,0.36948,0.35309,0.36948,8950703,0
1991-10-16,0.37412,0.40216,0.36707,0.40216,8536700,0
1991-10-17,0.39507,0.40923,0.39292,0.39507,6206642,0
1991-10-18,0.39292,0.4138,0.39292,0.39744,3414682,0
1991-10-21,0.40452,0.41849,0.39744,0.40923,6514580,0
1991-10-22,0.40923,0.40923,0.39507,0.39507,6836199,0
1991-10-23,0.39507,0.40452,0.37412,0.38103,5570242,0
1991-10-24,0.37412,0.38582,0.37412,0.37412,1977640,0
1991-10-25,0.38103,0.38582,0.37412,0.37412,1703920,0
1991-10-28,0.38103,0.38582,0.37412,0.38582,2302685,0
1991-10-29,0.38582,0.39744,0.38103,0.39292,10473282,0
1991-10-30,0.39744,0.40923,0.39292,0.40452,1683389,0
1991-10-31,0.40452,0.41849,0.40452,0.41152,7335746,0
1991-11-01,0.41152,0.4138,0.40923,0.4138,5190448,0
1991-11-04,0.40923,0.4138,0.40923,0.40923,2360854,0
1991-11-05,0.40923,0.42791,0.40923,0.42556,12550147,0
1991-11-06,0.43951,0.44656,0.42791,0.43496,19978270,0
1991-11-07,0.43951,0.46761,0.43951,0.45586,18281197,0
1991-11-08,0.4629,0.46761,0.45586,0.45831,17501093,0
1991-11-11,0.45831,0.4629,0.45361,0.45831,4625901,0
1991-11-12,0.4629,0.48869,0.45831,0.48165,24552844,0
1991-11-13,0.47936,0.49561,0.47936,0.49104,10668309,0
1991-11-14,0.49561,0.49561,0.47936,0.48635,11390244,0
1991-11-15,0.48165,0.48869,0.4629,0.46761,14931524,0
1991-11-18,0.45831,0.4629,0.42556,0.43951,12495398,0
1991-11-19,0.43021,0.43021,0.41152,0.42089,8143231,0
1991-11-20,0.41849,0.42791,0.4138,0.41849,5501808,0
1991-11-21,0.41849,0.43951,0.41849,0.42791,5320465,0
1991-11-22,0.42089,0.42791,0.41152,0.42089,6240860,0
1991-11-25,0.43021,0.43021,0.41152,0.4138,16614914,0
1991-11-26,0.41849,0.42089,0.38816,0.40216,10295364,0
1991-11-27,0.39744,0.40452,0.39744,0.40452,2217142,0
1991-11-29,0.39744,0.40216,0.39507,0.39744,537182,0
1991-12-02,0.39744,0.40923,0.38582,0.40452,4311116,0
1991-12-03,0.41152,0.44656,0.40923,0.44656,11349186,0
1991-12-04,0.45361,0.45831,0.44656,0.45361,2032380,0
1991-12-05,0.44656,0.44896,0.4138,0.43496,12916246,0
1991-12-06,0.42791,0.4419,0.42791,0.43951,2422435,0
1991-12-09,0.4419,0.4419,0.42791,0.42791,4068190,0
1991-12-10,0.43021,0.43021,0.42556,0.42556,6839627,0
1991-12-11,0.43021,0.43021,0.42089,0.42556,4718280,0
1991-12-12,0.43021,0.43021,0.42556,0.43021,6357186,0
1991-12-13,0.43496,0.44656,0.43021,0.4419,4810666,0
1991-12-16,0.44656,0.44656,0.43951,0.44656,2384805,0
1991-12-17,0.44656,0.45586,0.43951,0.45361,7404178,0
1991-12-18,0.45361,0.45361,0.4419,0.44656,4554055,0
1991-12-19,0.44896,0.44896,0.43021,0.43951,5666040,0
1991-12-20,0.4419,0.4419,0.41849,0.42089,4666955,0
1991-12-23,0.42089,0.43021,0.41849,0.42089,9918998,0
1991-12-24,0.42089,0.42089,0.41849,0.42089,1522571,0
1991-12-26,0.41849,0.42556,0.41849,0.42089,5727631,0
1991-12-27,0.41849,0.42556,0.41849,0.41849,10377482,0
1991-12-30,0.42556,0.4419,0.41849,0.4419,12163513,0
1991-12-31,0.43951,0.44656,0.43496,0.43951,17521609,0
1992-01-02,0.44656,0.44656,0.43021,0.43496,3113583,0
1992-01-03,0.44656,0.49799,0.44656,0.48869,31597767,0
1992-01-06,0.49799,0.533,0.49104,0.526,23967765,0
1992-01-07,0.5169,0.5214,0.49561,0.49561,12355117,0
1992-01-08,0.48869,0.519,0.48869,0.519,20423073,0
1992-01-09,0.5214,0.54,0.5169,0.54,17579790,0
1992-01-10,0.533,0.54,0.519,0.519,7551299,0
1992-01-13,0.526,0.533,0.519,0.533,6966222,0
1992-01-14,0.5308,0.5447,0.526,0.5447,19981687,0
1992-01-15,0.5447,0.5613,0.5308,0.5566,18274352,0
1992-01-16,0.5613,0.5613,0.5447,0.5543,4738807,0
1992-01-17,0.5543,0.5543,0.5447,0.5447,3708929,0
1992-01-20,0.5447,0.5447,0.5352,0.5447,5782371,0
1992-01-21,0.5352,0.5447,0.526,0.5308,6097151,0
1992-01-22,0.526,0.533,0.526,0.526,1881846,0
1992-01-23,0.526,0.5352,0.526,0.5308,2963042,0
1992-01-24,0.5308,0.5447,0.5308,0.54,4297431,0
1992-01-27,0.5352,0.5447,0.5352,0.5447,3527593,0
1992-01-28,0.5352,0.5447,0.5308,0.5352,1628646,0
1992-01-29,0.5308,0.5749,0.5308,0.5659,15516610,0
1992-01-30,0.5636,0.5797,0.5636,0.5659,12060869,0
1992-01-31,0.5659,0.5797,0.5659,0.5797,8526436,0
1992-02-03,0.5703,0.5797,0.5703,0.5797,11828206,0
1992-02-04,0.5797,0.5797,0.5749,0.5797,6507738,0
1992-02-05,0.5797,0.6033,0.5749,0.601,8160332,0
1992-02-06,0.6103,0.6194,0.5869,0.5869,10028486,0
1992-02-07,0.5988,0.5988,0.5844,0.5941,11099416,0
1992-02-10,0.5941,0.5941,0.5797,0.5844,6415357,0
1992-02-11,0.5749,0.5797,0.5703,0.5749,2983566,0
1992-02-12,0.5703,0.5844,0.5566,0.5636,6497475,0
1992-02-13,0.5613,0.5636,0.5447,0.5566,6015034,0
1992-02-14,0.5496,0.5613,0.5496,0.5613,7387064,0
1992-02-18,0.5613,0.5613,0.519,0.5214,10408269,0
1992-02-19,0.5169,0.5214,0.5074,0.5074,5293100,0
1992-02-20,0.49799,0.5447,0.49799,0.5447,12259313,0
1992-02-21,0.5496,0.5613,0.5447,0.5543,12266158,0
1992-02-24,0.5613,0.5703,0.5566,0.5659,5272563,0
1992-02-25,0.5703,0.5703,0.5447,0.5496,7161247,0
1992-02-26,0.5566,0.5659,0.5496,0.5659,6384560,0
1992-02-27,0.5613,0.5659,0.5613,0.5613,2340323,0
1992-02-28,0.5566,0.5636,0.54,0.5447,3257291,0
1992-03-02,0.54,0.5496,0.533,0.54,2768010,0
1992-03-03,0.54,0.5447,0.5026,0.5122,8204808,0
1992-03-04,0.5122,0.526,0.5122,0.519,2514816,0
1992-03-05,0.519,0.526,0.5026,0.5026,2408753,0
1992-03-06,0.5074,0.5122,0.45831,0.46761,8731723,0
1992-03-09,0.4629,0.49104,0.4629,0.48635,3236754,0
1992-03-10,0.49104,0.49561,0.48635,0.49104,5566817,0
1992-03-11,0.49104,0.49104,0.47694,0.47936,2911719,0
1992-03-12,0.47936,0.47936,0.4629,0.4629,4629321,0
1992-03-13,0.47236,0.47936,0.46524,0.47936,4266638,0
1992-03-16,0.48635,0.5122,0.48165,0.5122,7486295,0
1992-03-17,0.5122,0.5308,0.5098,0.5214,8570914,0
1992-03-18,0.5214,0.5308,0.5098,0.5098,3760252,0
1992-03-19,0.5098,0.5169,0.48635,0.49799,6504316,0
1992-03-20,0.49799,0.49799,0.48869,0.49561,653509,0
1992-03-23,0.49561,0.49799,0.48869,0.49799,2891189,0
1992-03-24,0.49799,0.49799,0.48165,0.48165,841699,0
1992-03-25,0.48165,0.48165,0.47236,0.47936,2093970,0
1992-03-26,0.47936,0.47936,0.46761,0.47694,5440221,0
1992-03-27,0.46761,0.47694,0.44656,0.44896,5156233,0
1992-03-30,0.44656,0.45831,0.44656,0.45831,3572066,0
1992-03-31,0.45831,0.47694,0.45586,0.47694,8611977,0
1992-04-01,0.46761,0.48869,0.46761,0.48635,4300859,0
1992-04-02,0.48869,0.48869,0.48165,0.48165,2648251,0
1992-04-03,0.48165,0.48635,0.46524,0.46761,4800397,0
1992-04-06,0.47236,0.47236,0.46524,0.46524,1642327,0
1992-04-07,0.47236,0.47236,0.45361,0.45831,5577076,0
1992-04-08,0.44656,0.44896,0.42089,0.4419,7411016,0
1992-04-09,0.4419,0.44896,0.4419,0.44656,2206875,0
1992-04-10,0.44896,0.45361,0.4419,0.4419,2555874,0
1992-04-13,0.45361,0.4629,0.4419,0.4629,2350593,0
1992-04-14,0.46761,0.49799,0.45831,0.48635,6192954,0
1992-04-15,0.48869,0.48869,0.47694,0.48635,1406252,0
1992-04-16,0.47694,0.48165,0.4629,0.46524,3825264,0
1992-04-20,0.4629,0.47236,0.42556,0.42791,7691582,0
1992-04-21,0.43496,0.43496,0.40452,0.41152,3900538,0
1992-04-22,0.41152,0.42556,0.40923,0.41849,2579825,0
1992-04-23,0.42089,0.42089,0.40216,0.40216,3760252,0
1992-04-24,0.40923,0.40923,0.40216,0.40216,691149,0
1992-04-27,0.40452,0.40452,0.39744,0.40452,3852633,0
1992-04-28,0.40452,0.40452,0.38103,0.38103,4762759,0
1992-04-29,0.38816,0.39507,0.38103,0.38582,7835289,0
1992-04-30,0.38816,0.42791,0.38816,0.42791,15533712,0
1992-05-01,0.42791,0.43951,0.42089,0.43021,10952298,0
1992-05-04,0.43496,0.46761,0.43496,0.45831,5936337,0
1992-05-05,0.47236,0.47236,0.45361,0.45831,7359696,0
1992-05-06,0.45586,0.4629,0.42556,0.42791,6689072,0
1992-05-07,0.42556,0.42791,0.40452,0.40923,7807913,0
1992-05-08,0.41152,0.41152,0.39744,0.40452,8841215,0
1992-05-11,0.40452,0.40452,0.39507,0.39744,14507256,0
1992-05-12,0.39744,0.40216,0.38103,0.39292,18438590,0
1992-05-13,0.39507,0.39507,0.37643,0.38582,17069976,0
1992-05-14,0.37643,0.38816,0.35785,0.36007,23940394,0
1992-05-15,0.35309,0.36473,0.34842,0.35309,12242208,0
1992-05-18,0.35072,0.38582,0.35072,0.36707,15961399,0
1992-05-19,0.36707,0.37412,0.36007,0.36473,13535544,0
1992-05-20,0.37412,0.37643,0.36473,0.37412,5772106,0
1992-05-21,0.37643,0.38103,0.36948,0.38103,10066115,0
1992-05-22,0.38103,0.38103,0.37412,0.37412,4071611,0
1992-05-26,0.38103,0.38103,0.35309,0.36707,13128379,0
1992-05-27,0.36007,0.38103,0.36007,0.38103,20118553,0
1992-05-28,0.38103,0.38582,0.37412,0.38103,6353769,0
1992-05-29,0.37643,0.39507,0.37643,0.38816,9214162,0
1992-06-01,0.39744,0.40452,0.39292,0.40216,12752020,0
1992-06-02,0.40452,0.40923,0.39744,0.40452,8820687,0
1992-06-03,0.40923,0.40923,0.39744,0.40452,14849402,0
1992-06-04,0.40923,0.40923,0.40216,0.40216,12413290,0
1992-06-05,0.40452,0.40452,0.39744,0.39744,7393905,0
1992-06-08,0.39744,0.39744,0.38816,0.39507,2141869,0
1992-06-09,0.38816,0.39744,0.37412,0.38103,6541951,0
1992-06-10,0.36948,0.37643,0.34842,0.34842,8054267,0
1992-06-11,0.35072,0.35072,0.33438,0.34129,18311989,0
1992-06-12,0.34363,0.35785,0.33438,0.35785,20686527,0
1992-06-15,0.35785,0.38103,0.35072,0.37643,10856494,0
1992-06-16,0.37412,0.38103,0.35785,0.36473,15174452,0
1992-06-17,0.36007,0.36007,0.34129,0.34842,15516610,0
1992-06-18,0.34363,0.34842,0.33438,0.34363,8899374,0
1992-06-19,0.34842,0.36473,0.34129,0.36007,2785119,0
1992-06-22,0.36007,0.36007,0.34842,0.34842,4417177,0
1992-06-23,0.35785,0.36007,0.34363,0.34363,7924250,0
1992-06-24,0.34363,0.35072,0.34363,0.34842,3927906,0
1992-06-25,0.34842,0.35072,0.34363,0.34842,5313625,0
1992-06-26,0.35072,0.35072,0.34363,0.35072,3250447,0
1992-06-29,0.35072,0.36007,0.34363,0.35309,4085303,0
1992-06-30,0.35309,0.37412,0.35309,0.37412,9912152,0
1992-07-01,0.36473,0.36948,0.35785,0.35785,4803818,0
1992-07-02,0.36007,0.36473,0.33438,0.33438,14606486,0
1992-07-06,0.34129,0.34129,0.30869,0.32494,5898703,0
1992-07-07,0.32734,0.32734,0.31334,0.31562,4489037,0
1992-07-08,0.31562,0.31562,0.29688,0.29688,12693848,0
1992-07-09,0.30397,0.32734,0.29923,0.31562,13453422,0
1992-07-10,0.32494,0.32494,0.30869,0.31562,4447975,0
1992-07-13,0.3063,0.31334,0.29923,0.3063,7007278,0
1992-07-14,0.30869,0.31562,0.3063,0.31334,9806088,0
1992-07-15,0.31562,0.31562,0.30869,0.31334,4417177,0
1992-07-16,0.30869,0.32494,0.30869,0.32494,3075950,0
1992-07-17,0.32494,0.32494,0.31334,0.31334,1926321,0
1992-07-20,0.31334,0.31334,0.3063,0.31334,3182013,0
1992-07-21,0.31334,0.31334,0.3063,0.31334,8225344,0
1992-07-22,0.30869,0.30869,0.29688,0.29923,6548793,0
1992-07-23,0.29923,0.30397,0.29233,0.29923,8872010,0
1992-07-24,0.29923,0.30869,0.29233,0.30869,9860829,0
1992-07-27,0.3063,0.32028,0.3063,0.31562,2740641,0
1992-07-28,0.31562,0.33903,0.30869,0.33903,8574342,0
1992-07-29,0.33903,0.34363,0.32734,0.32734,9665801,0
1992-07-30,0.32734,0.37412,0.32734,0.37412,22605998,0
1992-07-31,0.36948,0.37643,0.36473,0.36948,11896637,0
1992-08-03,0.37643,0.39507,0.36948,0.39292,9932682,0
1992-08-04,0.39292,0.40216,0.38816,0.39507,9388658,0
1992-08-05,0.39744,0.40216,0.38582,0.38582,11072048,0
1992-08-06,0.38816,0.39507,0.36007,0.36707,11619488,0
1992-08-07,0.36007,0.36707,0.35072,0.35785,11533949,0
1992-08-10,0.35785,0.38582,0.35309,0.38582,9966891,0
1992-08-11,0.38816,0.38816,0.37412,0.38103,4992005,0
1992-08-12,0.38582,0.39507,0.37643,0.39292,3784206,0
1992-08-13,0.39507,0.40216,0.38816,0.39292,7270733,0
1992-08-14,0.39744,0.39744,0.38816,0.39292,817742,0
1992-08-17,0.38816,0.39744,0.38816,0.39507,1084617,0
1992-08-18,0.39507,0.39744,0.38582,0.39507,2774858,0
1992-08-19,0.39507,0.39744,0.38816,0.38816,4057927,0
1992-08-20,0.39507,0.39744,0.38816,0.39292,2668787,0
1992-08-21,0.39744,0.39744,0.38816,0.39507,6093729,0
1992-08-24,0.38816,0.39507,0.38816,0.38816,1837359,0
1992-08-25,0.39507,0.39507,0.38816,0.38816,1601272,0
1992-08-26,0.39292,0.39507,0.38816,0.38816,1361772,0
1992-08-27,0.39507,0.40216,0.39292,0.39507,1628646,0
1992-08-28,0.39507,0.40216,0.39507,0.39744,2675630,0
1992-08-31,0.39507,0.40216,0.39507,0.40216,1447304,0
1992-09-01,0.39507,0.40216,0.39507,0.40216,632980,0
1992-09-02,0.40216,0.41152,0.39744,0.40923,3537849,0
1992-09-03,0.40216,0.40452,0.38103,0.38103,13419208,0
1992-09-04,0.38582,0.38582,0.36707,0.37412,4663532,0
1992-09-08,0.37643,0.37643,0.35072,0.36473,23837753,0
1992-09-09,0.35785,0.37412,0.35785,0.36707,10257728,0
1992-09-10,0.36707,0.39292,0.36707,0.38816,4940683,0
1992-09-11,0.39292,0.39292,0.38103,0.38103,3199122,0
1992-09-14,0.38816,0.40216,0.38103,0.39507,6203226,0
1992-09-15,0.39744,0.39744,0.37412,0.37643,4608794,0
1992-09-16,0.38103,0.38103,0.37412,0.37412,1293335,0
1992-09-17,0.38103,0.38103,0.35072,0.35309,5802907,0
1992-09-18,0.35785,0.36473,0.35072,0.35785,5871331,0
1992-09-21,0.36473,0.36948,0.35785,0.36948,2271890,0
1992-09-22,0.36473,0.36948,0.34363,0.35309,8269816,0
1992-09-23,0.35309,0.35309,0.34842,0.35072,1170162,0
1992-09-24,0.34842,0.36007,0.34842,0.35072,4858564,0
1992-09-25,0.35785,0.35785,0.33903,0.34363,7688163,0
1992-09-28,0.34363,0.35309,0.33438,0.35072,2182933,0
1992-09-29,0.35072,0.35309,0.34842,0.35072,1091467,0
1992-09-30,0.35072,0.35072,0.34129,0.34363,10151653,0
1992-10-01,0.34129,0.34842,0.33438,0.33903,11178116,0
1992-10-02,0.34129,0.34129,0.32028,0.32028,6760929,0
1992-10-05,0.32494,0.32494,0.3063,0.32494,5984251,0
1992-10-06,0.32494,0.32734,0.31334,0.32494,7400756,0
1992-10-07,0.32734,0.33438,0.32028,0.33198,6220333,0
1992-10-08,0.33903,0.38582,0.33438,0.38582,19266593,0
1992-10-09,0.37643,0.38816,0.37643,0.37643,16604651,0
1992-10-12,0.37643,0.38582,0.37643,0.38103,5525752,0
1992-10-13,0.37643,0.41152,0.37643,0.40923,15037594,0
1992-10-14,0.40452,0.43496,0.40452,0.42556,18185394,0
1992-10-15,0.42556,0.44656,0.41849,0.43951,17182882,0
1992-10-16,0.4419,0.45361,0.43496,0.44896,11181530,0
1992-10-19,0.44656,0.45831,0.43951,0.45586,22527307,0
1992-10-20,0.45586,0.47236,0.45586,0.45831,10931770,0
1992-10-21,0.4629,0.46761,0.45586,0.4629,11027570,0
1992-10-22,0.4629,0.4629,0.45361,0.45831,6203226,0
1992-10-23,0.45831,0.4629,0.45361,0.45831,8143231,0
1992-10-26,0.45361,0.4629,0.43951,0.45586,3493379,0
1992-10-27,0.45361,0.45831,0.45361,0.45831,2237677,0
1992-10-28,0.45361,0.4629,0.45361,0.4629,12912825,0
1992-10-29,0.45586,0.4629,0.43951,0.43951,6391402,0
1992-10-30,0.4419,0.47236,0.4419,0.46761,20251991,0
1992-11-02,0.46761,0.5169,0.46761,0.5098,15485813,0
1992-11-03,0.5169,0.519,0.48869,0.48869,7968729,0
1992-11-04,0.48869,0.5098,0.48869,0.49799,7941350,0
1992-11-05,0.5074,0.5098,0.47936,0.48165,8844633,0
1992-11-06,0.48635,0.48635,0.44896,0.46761,15147077,0
1992-11-09,0.4629,0.48165,0.4629,0.48165,3089640,0
1992-11-10,0.48165,0.48869,0.47694,0.47936,5532603,0
1992-11-11,0.47694,0.49104,0.47694,0.49104,3428368,0
1992-11-12,0.48165,0.49104,0.4629,0.46761,5881593,0
1992-11-13,0.46761,0.46761,0.45586,0.46761,2973306,0
1992-11-16,0.4629,0.46761,0.45361,0.45586,6507738,0
1992-11-17,0.45586,0.4629,0.44896,0.45361,6531684,0
1992-11-18,0.4629,0.47936,0.4629,0.47936,8885694,0
1992-11-19,0.47936,0.5122,0.47936,0.5074,24470727,0
1992-11-20,0.5169,0.5447,0.5122,0.54,21391361,0
1992-11-23,0.5447,0.5447,0.526,0.526,11226014,0
1992-11-24,0.5214,0.5659,0.5214,0.5659,14982845,0
1992-11-25,0.5703,0.5749,0.5543,0.5613,17884304,0
1992-11-27,0.5543,0.5613,0.5543,0.5566,2217142,0
1992-11-30,0.5613,0.5613,0.54,0.5447,9340757,0
1992-12-01,0.5496,0.5496,0.5214,0.5214,6668547,0
1992-12-02,0.5214,0.533,0.5122,0.5214,9611056,0
1992-12-03,0.5214,0.54,0.5074,0.533,11989009,0
1992-12-04,0.54,0.5447,0.533,0.533,4612213,0
1992-12-07,0.5447,0.5447,0.533,0.5447,6565895,0
1992-12-08,0.5447,0.5447,0.5352,0.5352,16180381,0
1992-12-09,0.54,0.54,0.5169,0.5169,8095324,0
1992-12-10,0.5169,0.5214,0.5026,0.5098,8304036,0
1992-12-11,0.5098,0.5214,0.5098,0.5122,14650963,0
1992-12-14,0.5122,0.519,0.49561,0.49799,4465087,0
1992-12-15,0.49561,0.5026,0.49104,0.49104,1573907,0
1992-12-16,0.49799,0.5026,0.49104,0.49561,2525087,0
1992-12-17,0.49799,0.5026,0.49104,0.49561,2901447,0
1992-12-18,0.5026,0.5169,0.49104,0.5074,7869508,0
1992-12-21,0.5074,0.5122,0.5026,0.5098,5997923,0
1992-12-22,0.5026,0.5098,0.48165,0.48869,8044004,0
1992-12-23,0.48869,0.49104,0.46524,0.46761,6418775,0
1992-12-24,0.46761,0.48635,0.46761,0.48635,2241097,0
1992-12-28,0.48635,0.49799,0.47936,0.49799,9357866,0
1992-12-29,0.5122,0.54,0.5098,0.5352,24563118,0
1992-12-30,0.54,0.5447,0.533,0.533,5139126,0
1992-12-31,0.533,0.5447,0.5308,0.54,20686527,0
1993-01-04,0.5352,0.5613,0.533,0.5447,29356666,0
1993-01-05,0.54,0.5447,0.5352,0.54,9703438,0
1993-01-06,0.54,0.5613,0.5352,0.5447,8656452,0
1993-01-07,0.5566,0.5892,0.5566,0.5636,40880348,0
1993-01-08,0.5636,0.5659,0.5447,0.5613,17579790,0
1993-01-11,0.5636,0.5636,0.54,0.5543,9046511,0
1993-01-12,0.5447,0.5543,0.5447,0.5496,11465519,0
1993-01-13,0.5543,0.5613,0.5496,0.5543,17952728,0
1993-01-14,0.5496,0.5613,0.5496,0.5496,16608070,0
1993-01-15,0.5496,0.5869,0.5496,0.5797,14236955,0
1993-01-18,0.5797,0.5941,0.5797,0.5941,19656645,0
1993-01-19,0.5892,0.6079,0.5892,0.6033,20488076,0
1993-01-20,0.601,0.6079,0.5941,0.5988,21151852,0
1993-01-21,0.5892,0.6033,0.5869,0.601,17001551,0
1993-01-22,0.601,0.6126,0.601,0.6079,20744695,0
1993-01-25,0.6079,0.6194,0.6079,0.6171,7588940,0
1993-01-26,0.6171,0.629,0.6171,0.6194,6500890,0
1993-01-27,0.6242,0.6338,0.6194,0.629,17945886,0
1993-01-28,0.6242,0.6314,0.5869,0.5941,10853077,0
1993-01-29,0.5988,0.601,0.5892,0.5988,4109248,0
1993-02-01,0.5941,0.6194,0.5941,0.6171,6774615,0
1993-02-02,0.6194,0.6194,0.6079,0.6126,1809988,0
1993-02-03,0.6103,0.6432,0.6103,0.6338,10565660,0
1993-02-04,0.6384,0.6476,0.629,0.629,6103998,0
1993-02-05,0.6338,0.6338,0.601,0.601,7958468,0
1993-02-08,0.601,0.6079,0.5869,0.5892,3243602,0
1993-02-09,0.5869,0.5892,0.5749,0.5749,10199560,0
1993-02-10,0.5797,0.5869,0.5749,0.5749,5180185,0
1993-02-11,0.5749,0.5844,0.5613,0.5636,4536943,0
1993-02-12,0.5659,0.5659,0.5496,0.5543,6932009,0
1993-02-16,0.5496,0.5496,0.519,0.5352,9734233,0
1993-02-17,0.5308,0.533,0.519,0.5214,15058120,0
1993-02-18,0.5308,0.5352,0.526,0.5352,4311116,0
1993-02-19,0.54,0.54,0.526,0.526,7010709,0
1993-02-22,0.5214,0.533,0.519,0.519,6480358,0
1993-02-23,0.519,0.526,0.5169,0.526,19133153,0
1993-02-24,0.5214,0.5214,0.5026,0.5026,8074793,0
1993-02-25,0.5026,0.5308,0.5026,0.5308,17418972,0
1993-02-26,0.5214,0.5447,0.5214,0.54,6764352,0
1993-03-01,0.5447,0.5447,0.5352,0.5352,2874083,0
1993-03-02,0.5352,0.5447,0.533,0.54,7020966,0
1993-03-03,0.5447,0.5797,0.54,0.5749,7722378,0
1993-03-04,0.5749,0.5749,0.5352,0.5352,15068380,0
1993-03-05,0.5352,0.5447,0.5308,0.54,8471690,0
1993-03-08,0.5447,0.5543,0.5352,0.5496,8221923,0
1993-03-09,0.5447,0.5543,0.54,0.5496,1635487,0
1993-03-10,0.5447,0.5496,0.526,0.533,10127712,0
1993-03-11,0.5308,0.5447,0.5308,0.5352,5816591,0
1993-03-12,0.533,0.533,0.526,0.533,5491540,0
1993-03-15,0.54,0.5869,0.54,0.5844,14339600,0
1993-03-16,0.5844,0.6126,0.5844,0.5988,15903237,0
1993-03-17,0.5988,0.601,0.5749,0.5797,9511832,0
1993-03-18,0.5797,0.5869,0.5566,0.5636,12060869,0
1993-03-19,0.5636,0.5659,0.5352,0.54,9932682,0
1993-03-22,0.533,0.54,0.5169,0.526,11968480,0
1993-03-23,0.5352,0.54,0.526,0.5352,4834613,0
1993-03-24,0.526,0.533,0.5122,0.5122,3842365,0
1993-03-25,0.5169,0.526,0.5122,0.526,8396418,0
1993-03-26,0.5308,0.533,0.5214,0.5308,12468029,0
1993-03-29,0.533,0.5447,0.533,0.5352,12266158,0
1993-03-30,0.54,0.5447,0.5352,0.5447,5727631,0
1993-03-31,0.5447,0.5447,0.533,0.54,4427449,0
1993-04-01,0.533,0.54,0.533,0.54,636410,0
1993-04-02,0.5308,0.533,0.5169,0.519,7168090,0
1993-04-05,0.519,0.533,0.5169,0.519,3524167,0
1993-04-06,0.5169,0.5214,0.49561,0.5074,5570242,0
1993-04-07,0.5074,0.526,0.49799,0.5098,8899374,0
1993-04-08,0.5169,0.5169,0.48869,0.48869,25425332,0
1993-04-12,0.48869,0.49561,0.48869,0.49104,1929740,0
1993-04-13,0.49104,0.49561,0.47694,0.47936,12539885,0
1993-04-14,0.48165,0.48165,0.46524,0.46524,16036678,0
1993-04-15,0.46524,0.46761,0.41849,0.4419,27748548,0
1993-04-16,0.44656,0.44656,0.41152,0.4138,33322213,0
1993-04-19,0.41152,0.41849,0.40452,0.4138,26328618,0
1993-04-20,0.41849,0.41849,0.40216,0.40452,17395020,0
1993-04-21,0.40923,0.43496,0.40216,0.43496,8868590,0
1993-04-22,0.43951,0.45361,0.43951,0.44656,8806997,0
1993-04-23,0.4419,0.44656,0.42791,0.43496,7075708,0
1993-04-26,0.43021,0.43951,0.42791,0.43496,6028723,0
1993-04-27,0.42556,0.4419,0.42556,0.43496,5785792,0
1993-04-28,0.4419,0.4419,0.43496,0.4419,4112668,0
1993-04-29,0.4419,0.4419,0.42791,0.43496,2870668,0
1993-04-30,0.43951,0.4419,0.42791,0.43951,7537617,0
1993-05-03,0.43951,0.4419,0.42556,0.43021,6234015,0
1993-05-04,0.43496,0.43496,0.42791,0.43496,14774137,0
1993-05-05,0.4419,0.4419,0.43496,0.43496,3479685,0
1993-05-06,0.43021,0.43021,0.35785,0.37643,59729519,0
1993-05-07,0.37643,0.38103,0.36473,0.36948,35204050,0
1993-05-10,0.36707,0.39292,0.36707,0.38582,16854423,0
1993-05-11,0.38816,0.38816,0.37412,0.38103,8848058,0
1993-05-12,0.36948,0.37643,0.36473,0.36948,46060537,0
1993-05-13,0.36948,0.37643,0.36007,0.37412,11284178,0
1993-05-14,0.37643,0.37643,0.36473,0.36473,13867435,0
1993-05-17,0.36473,0.36948,0.35785,0.35785,12799919,0
1993-05-18,0.36473,0.37412,0.34129,0.34842,17165781,0
1993-05-19,0.34842,0.35785,0.34363,0.35785,32723445,0
1993-05-20,0.36007,0.36707,0.35785,0.36707,14702285,0
1993-05-21,0.36473,0.36707,0.35785,0.36473,10634087,0
1993-05-24,0.36007,0.37643,0.35785,0.36948,7869508,0
1993-05-25,0.37643,0.37643,0.36473,0.36707,17107613,0
1993-05-26,0.36707,0.36948,0.36007,0.36707,21740354,0
1993-05-27,0.36707,0.36707,0.35785,0.36007,18031419,0
1993-05-28,0.36473,0.36473,0.35785,0.36473,4057927,0
1993-06-01,0.36473,0.36473,0.35785,0.36473,9402349,0
1993-06-02,0.36473,0.36473,0.35785,0.36473,7903721,0
1993-06-03,0.36473,0.38816,0.35785,0.38582,11427890,0
1993-06-04,0.38816,0.4138,0.38582,0.40216,31861219,0
1993-06-07,0.41152,0.41152,0.39744,0.39744,7188618,0
1993-06-08,0.40216,0.40923,0.39507,0.40216,5720791,0
1993-06-09,0.40452,0.40452,0.39507,0.40452,6158742,0
1993-06-10,0.40452,0.40452,0.39744,0.39744,5399165,0
1993-06-11,0.40452,0.40923,0.40216,0.40452,5098064,0
1993-06-14,0.40923,0.40923,0.40216,0.40923,2867228,0
1993-06-15,0.40923,0.40923,0.39507,0.39744,15218929,0
1993-06-16,0.39507,0.40216,0.39292,0.40216,8810420,0
1993-06-17,0.40216,0.40452,0.39744,0.39744,5491540,0
1993-06-18,0.40452,0.40452,0.39744,0.40216,10586190,0
1993-06-21,0.40216,0.40216,0.38582,0.39744,9970320,0
1993-06-22,0.39292,0.39744,0.38816,0.38816,1105150,0
1993-06-23,0.39292,0.39744,0.37643,0.38103,5861065,0
1993-06-24,0.38103,0.38103,0.36707,0.37412,12481713,0
1993-06-25,0.36948,0.39744,0.36948,0.39744,9689753,0
1993-06-28,0.39744,0.41849,0.39744,0.40452,7493134,0
1993-06-29,0.41152,0.41152,0.40216,0.40452,3797885,0
1993-06-30,0.40452,0.41152,0.40452,0.41152,13593705,0
1993-07-01,0.41152,0.42089,0.40452,0.41849,9077301,0
1993-07-02,0.42089,0.42089,0.4138,0.4138,2357427,0
1993-07-06,0.42089,0.42089,0.39744,0.40452,18065640,0
1993-07-07,0.39744,0.40452,0.39744,0.40452,6545371,0
1993-07-08,0.40216,0.4138,0.40216,0.4138,6880683,0
1993-07-09,0.4138,0.4138,0.40452,0.40923,2200047,0
1993-07-12,0.40452,0.41152,0.40216,0.40452,2114498,0
1993-07-13,0.40452,0.40923,0.39744,0.40923,7989255,0
1993-07-14,0.40216,0.41849,0.40216,0.41152,8358786,0
1993-07-15,0.4138,0.41849,0.40923,0.4138,3486534,0
1993-07-16,0.4138,0.4138,0.40923,0.40923,4670385,0
1993-07-19,0.4138,0.4138,0.40452,0.41152,4964629,0
1993-07-20,0.40452,0.41152,0.40452,0.40452,5991080,0
1993-07-21,0.4138,0.4138,0.40452,0.41152,3096478,0
1993-07-22,0.41152,0.4138,0.40923,0.41152,1898947,0
1993-07-23,0.41152,0.41152,0.39292,0.39507,5618141,0
1993-07-26,0.40216,0.40216,0.39292,0.39292,4105830,0
1993-07-27,0.35309,0.36007,0.34363,0.34842,39467261,0
1993-07-28,0.35072,0.36707,0.34842,0.36707,10784639,0
1993-07-29,0.36007,0.36948,0.36007,0.36707,4786707,0
1993-07-30,0.36948,0.36948,0.36707,0.36948,5724211,0
1993-08-02,0.36473,0.36948,0.36473,0.36948,1532839,0
1993-08-03,0.36948,0.36948,0.36007,0.36948,2610622,0
1993-08-04,0.36948,0.36948,0.36007,0.36007,1669703,0
1993-08-05,0.36007,0.36473,0.35309,0.35309,21702719,0
1993-08-06,0.36007,0.36007,0.35309,0.36007,18353051,0
1993-08-09,0.35309,0.36473,0.35309,0.36007,21196333,0
1993-08-10,0.35785,0.36473,0.35072,0.35785,18708889,0
1993-08-11,0.35785,0.36948,0.35072,0.36948,9022556,0
1993-08-12,0.36948,0.38582,0.36473,0.37412,7835289,0
1993-08-13,0.38103,0.39292,0.37412,0.39292,3312031,0
1993-08-16,0.38103,0.38816,0.36948,0.36948,13826381,0
1993-08-17,0.37643,0.37643,0.36007,0.36473,16111953,0
1993-08-18,0.36007,0.36948,0.35309,0.35785,28012007,0
1993-08-19,0.35309,0.37643,0.35309,0.36948,42669808,0
1993-08-20,0.36948,0.37412,0.35785,0.35785,12283267,0
1993-08-23,0.36473,0.36707,0.35785,0.36007,3647344,0
1993-08-24,0.36707,0.36948,0.36007,0.36948,9347602,0
1993-08-25,0.36473,0.36948,0.36007,0.36707,2093970,0
1993-08-26,0.36007,0.36707,0.36007,0.36007,3041732,0
1993-08-27,0.36707,0.36707,0.35785,0.36473,4424033,0
1993-08-30,0.36007,0.37412,0.36007,0.37412,2833019,0
1993-08-31,0.37412,0.38103,0.36707,0.37412,3496796,0
1993-09-01,0.37412,0.38103,0.37412,0.37412,2528505,0
1993-09-02,0.37412,0.37643,0.36007,0.36707,4704596,0
1993-09-03,0.36007,0.36707,0.35785,0.35785,11335507,0
1993-09-07,0.35785,0.36948,0.35785,0.36948,3229917,0
1993-09-08,0.36007,0.36948,0.36007,0.36948,2230835,0
1993-09-09,0.36007,0.36948,0.36007,0.36007,7623155,0
1993-09-10,0.36948,0.36948,0.36007,0.36948,1382290,0
1993-09-13,0.36948,0.36948,0.36473,0.36948,1840779,0
1993-09-14,0.36473,0.36948,0.36473,0.36473,4653272,0
1993-09-15,0.36473,0.36948,0.36007,0.36707,2788538,0
1993-09-16,0.36007,0.36707,0.36007,0.36007,5778955,0
1993-09-17,0.36707,0.36707,0.35785,0.36707,3363354,0
1993-09-20,0.35785,0.36707,0.35785,0.36707,759579,0
1993-09-21,0.35785,0.37412,0.35785,0.36473,8334823,0
1993-09-22,0.36707,0.39744,0.36707,0.38816,5809751,0
1993-09-23,0.39292,0.39744,0.38816,0.39744,12923093,0
1993-09-24,0.40216,0.40923,0.39507,0.40216,6329814,0
1993-09-27,0.40452,0.40452,0.38816,0.39292,11024147,0
1993-09-28,0.39292,0.39507,0.37412,0.38103,12450928,0
1993-09-29,0.38582,0.38816,0.36707,0.36948,7975571,0
1993-09-30,0.36473,0.38582,0.36473,0.37412,14072724,0
1993-10-01,0.37643,0.38582,0.37412,0.37643,10271409,0
1993-10-04,0.38582,0.38582,0.37412,0.37643,6866997,0
1993-10-05,0.38103,0.38103,0.36707,0.36948,6925162,0
1993-10-06,0.37643,0.38816,0.36948,0.38103,10883857,0
1993-10-07,0.37412,0.38582,0.36948,0.38103,15739001,0
1993-10-08,0.38582,0.38582,0.36707,0.37643,6860159,0
1993-10-11,0.36707,0.38582,0.36707,0.38103,4304278,0
1993-10-12,0.38582,0.38582,0.36707,0.36707,16874947,0
1993-10-13,0.37412,0.37412,0.36707,0.37412,8762522,0
1993-10-14,0.37412,0.38103,0.36948,0.38103,11475789,0
1993-10-15,0.38103,0.38103,0.37412,0.37643,11359452,0
1993-10-18,0.37412,0.38582,0.37412,0.38582,2826178,0
1993-10-19,0.38103,0.38582,0.37643,0.38582,5549713,0
1993-10-20,0.38582,0.38582,0.37643,0.38103,5022787,0
1993-10-21,0.37643,0.38582,0.37643,0.38582,3175175,0
1993-10-22,0.38582,0.38816,0.37412,0.38582,5686571,0
1993-10-25,0.38816,0.39744,0.38103,0.39292,5672883,0
1993-10-26,0.38816,0.40216,0.38816,0.39507,14958897,0
1993-10-27,0.39744,0.40452,0.39292,0.40216,21097110,0
1993-10-28,0.40216,0.42556,0.39744,0.41849,13771626,0
1993-10-29,0.42556,0.42791,0.4138,0.42089,10504077,0
1993-11-01,0.42556,0.43021,0.41849,0.42791,11513425,0
1993-11-02,0.42791,0.42791,0.41849,0.42556,9806088,0
1993-11-03,0.42791,0.42791,0.41849,0.42791,9108092,0
1993-11-04,0.42089,0.4629,0.41849,0.45831,26290978,0
1993-11-05,0.44896,0.4629,0.43951,0.4629,9597370,0
1993-11-08,0.46524,0.47694,0.45831,0.47694,5871331,0
1993-11-09,0.47936,0.48165,0.44896,0.45361,15348950,0
1993-11-10,0.45361,0.46524,0.45361,0.45831,8940435,0
1993-11-11,0.46761,0.46761,0.4629,0.46761,4721704,0
1993-11-12,0.46761,0.46761,0.45361,0.45831,6425619,0
1993-11-15,0.4629,0.47694,0.45586,0.47694,11410782,0
1993-11-16,0.46761,0.47694,0.46761,0.46761,4882511,0
1993-11-17,0.47236,0.47236,0.44896,0.45586,7890024,0
1993-11-18,0.45361,0.45361,0.43496,0.43496,17059715,0
1993-11-19,0.4419,0.4419,0.43021,0.4419,9676063,0
1993-11-22,0.43496,0.4419,0.43496,0.43496,6470102,0
1993-11-23,0.43951,0.47694,0.43496,0.47694,12745175,0
1993-11-24,0.46524,0.47694,0.46524,0.47694,19560849,0
1993-11-26,0.47236,0.47936,0.46524,0.47236,1218058,0
1993-11-29,0.47694,0.48869,0.46761,0.48635,8091903,0
1993-11-30,0.48165,0.49561,0.47694,0.48165,11728981,0
1993-12-01,0.48635,0.48635,0.47694,0.47694,3650772,0
1993-12-02,0.47236,0.47694,0.46524,0.47694,17809021,0
1993-12-03,0.46761,0.48165,0.46761,0.47694,6819096,0
1993-12-06,0.48165,0.48165,0.47694,0.47694,4140045,0
1993-12-07,0.48165,0.48165,0.47694,0.48165,8560652,0
1993-12-08,0.47936,0.48165,0.46761,0.46761,5946604,0
1993-12-09,0.46761,0.47694,0.45586,0.4629,6839627,0
1993-12-10,0.45586,0.4629,0.4419,0.45361,5840534,0
1993-12-13,0.44896,0.45831,0.44896,0.45361,2169242,0
1993-12-14,0.44896,0.45831,0.44896,0.45831,2121347,0
1993-12-15,0.44896,0.46524,0.44896,0.4629,2850130,0
1993-12-16,0.4629,0.46761,0.44896,0.45586,3400994,0
1993-12-17,0.45586,0.45831,0.43496,0.4419,5115178,0
1993-12-20,0.43496,0.45361,0.43496,0.45361,3554959,0
1993-12-21,0.38103,0.38103,0.34363,0.35309,92637722,0
1993-12-22,0.35072,0.36948,0.35072,0.36707,19420564,0
1993-12-23,0.36948,0.37643,0.35785,0.36473,6914892,0
1993-12-27,0.36707,0.36707,0.35785,0.36007,4926989,0
1993-12-28,0.36473,0.36473,0.35072,0.36007,7246786,0
1993-12-29,0.36007,0.36007,0.34842,0.34842,11010455,0
1993-12-30,0.35072,0.35785,0.35072,0.35072,9607636,0
1993-12-31,0.35785,0.35785,0.35072,0.35072,9997694,0
1994-01-03,0.35785,0.35785,0.34363,0.35309,4355601,0
1994-01-04,0.35309,0.35309,0.34842,0.35072,3527593,0
1994-01-05,0.35072,0.35785,0.34842,0.34842,4112668,0
1994-01-06,0.35072,0.35309,0.34129,0.34363,7103088,0
1994-01-07,0.33903,0.34842,0.33198,0.34129,10483547,0
1994-01-10,0.33903,0.34842,0.33438,0.34363,9344181,0
1994-01-11,0.34842,0.35309,0.33903,0.35072,5881593,0
1994-01-12,0.35309,0.36007,0.34842,0.35309,6179270,0
1994-01-13,0.36007,0.36707,0.35309,0.36007,5676306,0
1994-01-14,0.36948,0.37643,0.36007,0.36948,7835289,0
1994-01-17,0.36948,0.37643,0.35785,0.36007,7647102,0
1994-01-18,0.36707,0.36707,0.35785,0.35785,2193193,0
1994-01-19,0.36707,0.36948,0.35785,0.36707,5559975,0
1994-01-20,0.36707,0.37643,0.36473,0.36473,6025306,0
1994-01-21,0.36948,0.36948,0.35309,0.35309,5573659,0
1994-01-24,0.35785,0.35785,0.34842,0.34842,20012483,0
1994-01-25,0.35309,0.35309,0.34363,0.34842,14137732,0
1994-01-26,0.35072,0.35072,0.34363,0.34842,10757264,0
1994-01-27,0.34842,0.36473,0.34363,0.36007,6682232,0
1994-01-28,0.36007,0.36473,0.35785,0.35785,2319795,0
1994-01-31,0.35785,0.36707,0.35072,0.35785,9255216,0
1994-02-01,0.35309,0.35785,0.35072,0.35785,9402349,0
1994-02-02,0.35785,0.36473,0.35785,0.35785,2709848,0
1994-02-03,0.36948,0.38582,0.36948,0.38103,19506095,0
1994-02-04,0.37643,0.38582,0.37412,0.38103,3784206,0
1994-02-07,0.37643,0.37643,0.36473,0.36707,4738807,0
1994-02-08,0.37412,0.37412,0.36473,0.36707,3205964,0
1994-02-09,0.36707,0.37643,0.36707,0.36707,1847620,0
1994-02-10,0.37643,0.37643,0.36948,0.36948,5183605,0
1994-02-11,0.36948,0.37643,0.36948,0.37412,1464413,0
1994-02-14,0.36948,0.38582,0.36948,0.38103,5874757,0
1994-02-15,0.38582,0.38582,0.37643,0.37643,2856971,0
1994-02-16,0.38582,0.42556,0.37643,0.42089,17353962,0
1994-02-17,0.42791,0.42791,0.40452,0.40452,9470772,0
1994-02-18,0.40452,0.41152,0.40216,0.40452,4554055,0
1994-02-22,0.40216,0.41152,0.40216,0.40452,2254781,0
1994-02-23,0.40452,0.41152,0.40216,0.40216,1861312,0
1994-02-24,0.39744,0.40452,0.38816,0.39507,7281000,0
1994-02-25,0.38816,0.40216,0.38816,0.39744,3257291,0
1994-02-28,0.40216,0.40216,0.39292,0.39507,4725128,0
1994-03-01,0.38816,0.39744,0.38816,0.39744,4246109,0
1994-03-02,0.39507,0.4138,0.38816,0.4138,5775530,0
1994-03-03,0.41152,0.42556,0.41152,0.42089,12868341,0
1994-03-04,0.4138,0.42556,0.4138,0.41849,6223749,0
1994-03-07,0.41849,0.42556,0.41849,0.4232,2093970,0
1994-03-08,0.42556,0.44656,0.42556,0.44656,7852392,0
1994-03-09,0.43951,0.45131,0.43496,0.43951,4680646,0
1994-03-10,0.43496,0.44427,0.43496,0.43496,4081880,0
1994-03-11,0.43496,0.44427,0.43496,0.43496,2179512,0
1994-03-14,0.43496,0.44427,0.41849,0.43021,6285339,0
1994-03-15,0.43951,0.45131,0.42556,0.43021,8119276,0
1994-03-16,0.42556,0.42556,0.41618,0.41849,1816831,0
1994-03-17,0.41618,0.4232,0.40676,0.41152,10288519,0
1994-03-18,0.41152,0.41618,0.40216,0.40923,10647781,0
1994-03-21,0.40216,0.40923,0.39744,0.39744,8635920,0
1994-03-22,0.40676,0.41618,0.39744,0.40923,16878368,0
1994-03-23,0.41152,0.4232,0.40923,0.41849,5898703,0
1994-03-24,0.4232,0.43021,0.41618,0.43021,9467357,0
1994-03-25,0.4232,0.43251,0.4232,0.42556,2193193,0
1994-03-28,0.43251,0.43251,0.42556,0.42556,3438626,0
1994-03-29,0.43021,0.43496,0.41849,0.41849,4944103,0
1994-03-30,0.41849,0.4232,0.40923,0.41618,10076384,0
1994-03-31,0.41849,0.41849,0.40676,0.41152,7890024,0
1994-04-04,0.40923,0.41152,0.40216,0.40923,5395739,0
1994-04-05,0.41849,0.43951,0.41618,0.43496,5888442,0
1994-04-06,0.43251,0.45831,0.43251,0.45831,13853746,0
1994-04-07,0.45831,0.48165,0.45831,0.47236,30054656,0
1994-04-08,0.46761,0.47694,0.46761,0.47236,16939962,0
1994-04-11,0.47236,0.47236,0.46067,0.4629,12098507,0
1994-04-12,0.46067,0.47694,0.46067,0.47,5878172,0
1994-04-13,0.47,0.48165,0.45361,0.46067,11831624,0
1994-04-14,0.45831,0.46067,0.44656,0.45361,2815910,0
1994-04-15,0.44656,0.46761,0.44656,0.46067,5655775,0
1994-04-18,0.45831,0.47,0.45831,0.46067,2429279,0
1994-04-19,0.46067,0.47,0.44656,0.44656,17545571,0
1994-04-20,0.44656,0.45131,0.41618,0.43251,13285769,0
1994-04-21,0.43021,0.43951,0.43021,0.43251,6401662,0
1994-04-22,0.43251,0.43951,0.42791,0.43021,7438392,0
1994-04-25,0.42556,0.43251,0.41152,0.41152,3373615,0
1994-04-26,0.41152,0.43251,0.41152,0.43251,3353095,0
1994-04-28,0.43021,0.43251,0.43021,0.43251,4133202,0
1994-04-29,0.43251,0.45831,0.43251,0.45831,14496991,0
1994-05-02,0.45831,0.46524,0.45831,0.46067,8119276,0
1994-05-03,0.46067,0.46524,0.46067,0.46067,4807241,0
1994-05-04,0.46067,0.46524,0.43251,0.43251,6565895,0
1994-05-05,0.42556,0.43251,0.40923,0.41152,5094649,0
1994-05-06,0.40216,0.41618,0.39292,0.39744,7065445,0
1994-05-09,0.39744,0.39744,0.38347,0.39046,3048577,0
1994-05-10,0.39744,0.40676,0.38582,0.40216,10490382,0
1994-05-11,0.40923,0.41152,0.40216,0.40676,7698428,0
1994-05-12,0.40676,0.41152,0.40216,0.40676,15232616,0
1994-05-13,0.40216,0.40676,0.39987,0.40216,4643011,0
1994-05-16,0.41152,0.41152,0.37412,0.37412,7133872,0
1994-05-17,0.37412,0.38582,0.37412,0.38582,12019807,0
1994-05-18,0.38347,0.39046,0.37412,0.38347,4314536,0
1994-05-19,0.37412,0.38347,0.37412,0.37412,6066360,0
1994-05-20,0.38347,0.38347,0.37177,0.37876,6747238,0
1994-05-23,0.37876,0.37876,0.36948,0.37412,4061341,0
1994-05-24,0.37177,0.37177,0.36473,0.36473,3589173,0
1994-05-25,0.36473,0.37177,0.35309,0.35785,10199560,0
1994-05-26,0.35785,0.36238,0.35551,0.35785,11054939,0
1994-05-27,0.35785,0.36238,0.35551,0.36007,2306105,0
1994-05-31,0.36238,0.36238,0.35551,0.36238,14178787,0
1994-06-01,0.36473,0.36948,0.35551,0.36948,4875672,0
1994-06-02,0.36948,0.38347,0.35785,0.37412,7626577,0
1994-06-03,0.37876,0.38347,0.37177,0.38347,6364035,0
1994-06-06,0.38347,0.38347,0.37412,0.38347,1758662,0
1994-06-07,0.37412,0.38347,0.37412,0.37412,4033975,0
1994-06-08,0.38347,0.38347,0.37412,0.37412,1803142,0
1994-06-09,0.37412,0.38347,0.37412,0.37876,1067510,0
1994-06-10,0.38347,0.38347,0.37412,0.37643,2326637,0
1994-06-13,0.37643,0.38347,0.37412,0.37876,2158980,0
1994-06-14,0.38347,0.39507,0.37876,0.38816,2059758,0
1994-06-15,0.38816,0.39744,0.38816,0.39507,1649177,0
1994-06-16,0.39744,0.39744,0.38816,0.38816,954602,0
1994-06-17,0.38816,0.39744,0.37876,0.37876,2812489,0
1994-06-20,0.37643,0.37876,0.37412,0.37876,1662859,0
1994-06-21,0.37876,0.37876,0.36238,0.36238,7205724,0
1994-06-22,0.36707,0.37643,0.36238,0.37177,11708451,0
1994-06-23,0.37643,0.37643,0.36948,0.37412,12160091,0
1994-06-24,0.37412,0.37643,0.36707,0.36948,3353095,0
1994-06-27,0.36707,0.37643,0.36707,0.37643,4102406,0
1994-06-28,0.37412,0.38347,0.37412,0.38347,3394152,0
1994-06-29,0.37876,0.39744,0.37876,0.39046,3038312,0
1994-06-30,0.39744,0.39744,0.39046,0.39744,2285583,0
1994-07-01,0.39046,0.39744,0.39046,0.39744,574812,0
1994-07-05,0.39046,0.41152,0.39046,0.41152,2559300,0
1994-07-06,0.4138,0.42089,0.40923,0.4138,3749990,0
1994-07-07,0.42089,0.43021,0.41152,0.42089,8225344,0
1994-07-08,0.4138,0.4232,0.41152,0.4138,4010024,0
1994-07-11,0.41152,0.41618,0.39744,0.39744,2908296,0
1994-07-12,0.40216,0.41152,0.39744,0.40452,591922,0
1994-07-13,0.40452,0.41152,0.40452,0.40923,872484,0
1994-07-14,0.40452,0.4232,0.40452,0.42089,7455497,0
1994-07-15,0.4138,0.42089,0.4138,0.42089,5163081,0
1994-07-18,0.42089,0.42089,0.4138,0.42089,2685897,0
1994-07-19,0.42089,0.42089,0.40923,0.40923,1892100,0
1994-07-20,0.40452,0.41152,0.40216,0.40923,2388222,0
1994-07-21,0.41152,0.41152,0.40452,0.40452,2692740,0
1994-07-22,0.41152,0.41152,0.40452,0.41152,2908296,0
1994-07-25,0.40923,0.41152,0.40923,0.40923,410583,0
1994-07-26,0.40923,0.41152,0.40923,0.40923,3739723,0
1994-07-27,0.40923,0.41152,0.40923,0.40923,5375209,0
1994-07-28,0.40923,0.41152,0.40923,0.40923,2620890,0
1994-07-29,0.40923,0.41152,0.40923,0.41152,2001589,0
1994-08-01,0.40923,0.41152,0.40923,0.40923,1341238,0
1994-08-02,0.40923,0.41152,0.40923,0.40923,2521662,0
1994-08-03,0.40452,0.41152,0.40452,0.40452,1016196,0
1994-08-04,0.4138,0.41618,0.41152,0.41152,1419930,0
1994-08-05,0.40923,0.40923,0.40452,0.40452,499541,0
1994-08-08,0.40452,0.41618,0.40452,0.41618,1967378,0
1994-08-09,0.41618,0.41618,0.41152,0.41152,1132518,0
1994-08-10,0.41618,0.43021,0.4138,0.42556,3462578,0
1994-08-11,0.42089,0.43021,0.41152,0.41152,2141869,0
1994-08-12,0.41152,0.43021,0.41152,0.43021,5122019,0
1994-08-15,0.43496,0.4419,0.42089,0.42791,7414440,0
1994-08-16,0.43021,0.43021,0.42089,0.4232,1248854,0
1994-08-17,0.4232,0.43251,0.42089,0.42791,2703004,0
1994-08-18,0.42791,0.43951,0.42791,0.43496,7790802,0
1994-08-19,0.43951,0.43951,0.4232,0.43021,3647344,0
1994-08-22,0.43496,0.43496,0.4232,0.43021,3086217,0
1994-08-23,0.43021,0.43496,0.42791,0.43021,1669703,0
1994-08-24,0.43496,0.43951,0.42791,0.43496,2774858,0
1994-08-25,0.43951,0.43951,0.42791,0.42791,3017783,0
1994-08-26,0.43496,0.4419,0.43021,0.43951,4879089,0
1994-08-29,0.43021,0.44656,0.43021,0.4419,2261626,0
1994-08-30,0.43496,0.44656,0.43496,0.44656,2685897,0
1994-08-31,0.43951,0.44656,0.43951,0.4419,1912631,0
1994-09-01,0.43021,0.43496,0.41618,0.42089,9788980,0
1994-09-02,0.42089,0.43251,0.42089,0.42791,1673122,0
1994-09-06,0.41849,0.43496,0.41849,0.43251,2080289,0
1994-09-07,0.43251,0.43496,0.42556,0.42791,5132284,0
1994-09-08,0.43251,0.43251,0.42791,0.43251,3493379,0
1994-09-09,0.42791,0.43951,0.42791,0.43496,11058358,0
1994-09-12,0.43251,0.44427,0.43251,0.43496,7428126,0
1994-09-13,0.44427,0.4629,0.43496,0.4629,8680400,0
1994-09-14,0.4629,0.4629,0.44427,0.45131,3507056,0
1994-09-15,0.44427,0.45131,0.43951,0.44427,1057247,0
1994-09-16,0.43951,0.45131,0.43951,0.45131,814323,0
1994-09-19,0.45131,0.45131,0.43496,0.43496,6134795,0
1994-09-20,0.43496,0.44427,0.42556,0.43251,5881593,0
1994-09-21,0.42556,0.43496,0.40676,0.41152,5036479,0
1994-09-22,0.41152,0.41618,0.40676,0.40923,7917401,0
1994-09-23,0.40923,0.41849,0.40923,0.41849,1727870,0
1994-09-26,0.40923,0.41152,0.40676,0.40923,2843283,0
1994-09-27,0.40923,0.41152,0.40923,0.41152,451640,0
1994-09-28,0.41618,0.41618,0.40923,0.41618,427687,0
1994-09-29,0.41849,0.41849,0.40923,0.41618,824586,0
1994-09-30,0.41152,0.41152,0.39987,0.39987,2672205,0
1994-10-03,0.39987,0.40923,0.39507,0.40216,3780787,0
1994-10-04,0.40216,0.40923,0.39987,0.39987,6808834,0
1994-10-05,0.40676,0.40676,0.39987,0.39987,1416509,0
1994-10-06,0.39987,0.40216,0.36707,0.37876,15023903,0
1994-10-07,0.37412,0.38816,0.37412,0.38582,2733792,0
1994-10-10,0.38103,0.40216,0.38103,0.39507,2713260,0
1994-10-11,0.39507,0.40923,0.39507,0.39744,3955283,0
1994-10-12,0.39507,0.40216,0.39507,0.39987,1481517,0
1994-10-13,0.40676,0.40923,0.39507,0.40676,3031467,0
1994-10-14,0.40216,0.41152,0.40216,0.40923,16101690,0
1994-10-17,0.40923,0.41152,0.40216,0.40923,2528505,0
1994-10-18,0.40216,0.41152,0.40216,0.40923,1245435,0
1994-10-19,0.40923,0.40923,0.39292,0.39507,3325722,0
1994-10-20,0.39987,0.39987,0.38816,0.39507,1324134,0
1994-10-21,0.38816,0.39507,0.38582,0.39292,2470339,0
1994-10-24,0.38816,0.39292,0.38582,0.39292,2562717,0
1994-10-25,0.38103,0.39987,0.38103,0.39507,2528505,0
1994-10-26,0.39507,0.39987,0.38103,0.38347,4010024,0
1994-10-27,0.38816,0.39292,0.38103,0.38582,3346250,0
1994-10-28,0.38816,0.39987,0.38103,0.38582,2001589,0
1994-10-31,0.39292,0.39292,0.37876,0.37876,3017783,0
1994-11-01,0.38582,0.38582,0.37412,0.38103,1738130,0
1994-11-02,0.39292,0.39507,0.38582,0.39292,7520505,0
1994-11-03,0.39292,0.39292,0.37876,0.38582,5737891,0
1994-11-04,0.37876,0.38582,0.37876,0.38582,7407600,0
1994-11-07,0.38103,0.38816,0.37412,0.38103,3284660,0
1994-11-08,0.37876,0.38816,0.37876,0.38103,8259562,0
1994-11-09,0.38582,0.39292,0.38582,0.38816,5891868,0
1994-11-10,0.39292,0.39507,0.38816,0.38816,6767772,0
1994-11-11,0.38582,0.39507,0.37412,0.37412,4105830,0
1994-11-14,0.37876,0.38103,0.37177,0.37412,3630237,0
1994-11-15,0.37643,0.38103,0.36473,0.37412,3880007,0
1994-11-16,0.36707,0.37412,0.36707,0.36707,1731295,0
1994-11-17,0.36707,0.37412,0.36473,0.36473,1307024,0
1994-11-18,0.36473,0.37177,0.36473,0.36948,6644598,0
1994-11-21,0.36473,0.37412,0.36473,0.36473,2822751,0
1994-11-22,0.36707,0.37177,0.36007,0.37177,2131611,0
1994-11-23,0.36473,0.36473,0.35309,0.36473,5262304,0
1994-11-25,0.36473,0.36473,0.35309,0.35785,3407832,0
1994-11-28,0.36473,0.36707,0.35785,0.36707,6134795,0
1994-11-29,0.36707,0.36707,0.36007,0.36007,3356510,0
1994-11-30,0.36007,0.37412,0.36007,0.37412,1693653,0
1994-12-01,0.37412,0.37412,0.36007,0.36473,4201629,0
1994-12-02,0.36473,0.37177,0.36473,0.37177,2798807,0
1994-12-05,0.37177,0.37177,0.36238,0.36473,3520750,0
1994-12-06,0.36238,0.36473,0.35785,0.35785,1474680,0
1994-12-07,0.35551,0.36238,0.35072,0.35072,697985,0
1994-12-08,0.35072,0.35551,0.33198,0.33903,6589857,0
1994-12-09,0.33198,0.33903,0.33198,0.33678,3051998,0
1994-12-12,0.33903,0.33903,0.32268,0.32494,6257968,0
1994-12-13,0.32969,0.33678,0.32268,0.33678,4201629,0
1994-12-14,0.33678,0.34363,0.32969,0.34363,2025539,0
1994-12-15,0.34363,0.34363,0.33198,0.33903,2330055,0
1994-12-16,0.32494,0.32494,0.29455,0.29455,11831624,0
1994-12-19,0.29923,0.31098,0.29455,0.30397,5577076,0
1994-12-20,0.31098,0.31098,0.29455,0.29688,3592590,0
1994-12-21,0.29455,0.31098,0.29455,0.31098,4512987,0
1994-12-22,0.31098,0.31098,0.29688,0.30397,4458239,0
1994-12-23,0.3063,0.31098,0.29923,0.3063,4625901,0
1994-12-27,0.31098,0.31098,0.29923,0.29923,6121105,0
1994-12-28,0.3063,0.3063,0.29688,0.29923,4122933,0
1994-12-29,0.30397,0.31334,0.29688,0.3063,7838711,0
1994-12-30,0.3063,0.31334,0.30397,0.3063,6801985,0
1995-01-03,0.3063,0.3063,0.28769,0.28769,7903721,0
1995-01-04,0.29455,0.30397,0.28769,0.30397,4684066,0
1995-01-05,0.29923,0.32268,0.29923,0.31098,6391402,0
1995-01-06,0.31098,0.318,0.29688,0.29688,6651436,0
1995-01-09,0.29688,0.29923,0.28769,0.28769,13398683,0
1995-01-10,0.29233,0.29688,0.28528,0.28989,13686090,0
1995-01-11,0.29233,0.29688,0.28769,0.28769,7746330,0
1995-01-12,0.28769,0.29455,0.28528,0.28769,9723974,0
1995-01-13,0.28528,0.29233,0.28528,0.28769,13583442,0
1995-01-16,0.28528,0.29455,0.28528,0.28528,7328901,0
1995-01-17,0.28528,0.29688,0.28528,0.29688,5484697,0
1995-01-18,0.29455,0.29923,0.28769,0.28769,8139798,0
1995-01-19,0.28528,0.29455,0.28528,0.29233,2949353,0
1995-01-20,0.28769,0.29455,0.28528,0.28769,7694999,0
1995-01-23,0.29233,0.29455,0.28769,0.29455,1926321,0
1995-01-24,0.29455,0.29455,0.28769,0.29233,3253863,0
1995-01-25,0.29233,0.29233,0.28528,0.28769,1105150,0
1995-01-26,0.29233,0.29233,0.28528,0.28528,947755,0
1995-01-27,0.28528,0.29455,0.28528,0.28989,1159893,0
1995-01-30,0.28528,0.29233,0.28528,0.29233,338732,0
1995-01-31,0.29455,0.29688,0.28769,0.29455,3890270,0
1995-02-01,0.29455,0.29455,0.28528,0.29455,533757,0
1995-02-02,0.29455,0.318,0.29233,0.318,14086407,0
1995-02-03,0.318,0.33678,0.31334,0.32494,19033927,0
1995-02-06,0.32494,0.33678,0.31334,0.31334,14315651,0
1995-02-07,0.31334,0.32268,0.3063,0.318,8266401,0
1995-02-08,0.32268,0.32494,0.318,0.32494,5306783,0
1995-02-09,0.32494,0.32969,0.318,0.32268,4978313,0
1995-02-10,0.32969,0.32969,0.32268,0.32494,2607199,0
1995-02-13,0.32969,0.32969,0.32268,0.32734,4625901,0
1995-02-14,0.32969,0.32969,0.32268,0.32734,6500890,0
1995-02-15,0.32969,0.33678,0.32494,0.33678,21210016,0
1995-02-16,0.33678,0.33678,0.33198,0.33438,13545810,0
1995-02-17,0.32969,0.33678,0.32268,0.32969,18496750,0
1995-02-21,0.32268,0.33198,0.32268,0.32734,3086217,0
1995-02-22,0.33198,0.33198,0.32494,0.32734,6880683,0
1995-02-23,0.32969,0.33198,0.31098,0.31334,7075708,0
1995-02-24,0.31098,0.318,0.29688,0.30397,8611977,0
1995-02-27,0.30397,0.32268,0.29923,0.31098,11705027,0
1995-02-28,0.31334,0.32268,0.3063,0.32028,2275315,0
1995-03-01,0.31334,0.33198,0.31334,0.32494,7318643,0
1995-03-02,0.32494,0.33198,0.32494,0.32494,1573907,0
1995-03-03,0.32494,0.33198,0.32494,0.32494,5426532,0
1995-03-06,0.33438,0.33438,0.32268,0.33438,390049,0
1995-03-07,0.33438,0.33438,0.318,0.32268,1005928,0
1995-03-08,0.32268,0.32969,0.32268,0.32268,3192279,0
1995-03-09,0.32969,0.32969,0.32268,0.32494,2744062,0
1995-03-10,0.32268,0.32969,0.32268,0.32268,3202542,0
1995-03-13,0.32268,0.32969,0.318,0.318,3654184,0
1995-03-14,0.318,0.32969,0.318,0.32969,4841458,0
1995-03-15,0.318,0.32734,0.31562,0.31562,7653957,0
1995-03-16,0.31562,0.32734,0.31562,0.32268,3380465,0
1995-03-17,0.318,0.32494,0.31562,0.32268,10924924,0
1995-03-20,0.318,0.32268,0.31562,0.31562,5125442,0
1995-03-21,0.31562,0.32268,0.31562,0.318,3185437,0
1995-03-22,0.31562,0.318,0.31334,0.318,1016196,0
1995-03-23,0.31334,0.318,0.31334,0.318,1125683,0
1995-03-24,0.31334,0.32268,0.31334,0.31562,3749990,0
1995-03-27,0.31334,0.32734,0.31334,0.32268,3982654,0
1995-03-28,0.318,0.32734,0.31334,0.31334,3291502,0
1995-03-29,0.32268,0.32268,0.29923,0.30397,3602867,0
1995-03-30,0.30397,0.30869,0.29923,0.3063,3753411,0
1995-03-31,0.30164,0.3063,0.29455,0.30164,6319559,0
1995-04-03,0.3063,0.3063,0.29923,0.30164,506386,0
1995-04-04,0.29923,0.3063,0.29923,0.30164,5351260,0
1995-04-05,0.3063,0.3063,0.29455,0.29923,2470339,0
1995-04-06,0.29455,0.29455,0.28989,0.28989,4184525,0
1995-04-07,0.28989,0.29455,0.28528,0.28528,13795582,0
1995-04-10,0.28528,0.29923,0.28528,0.29923,3763672,0
1995-04-11,0.30164,0.30164,0.28989,0.29233,6360614,0
1995-04-12,0.29233,0.30164,0.29233,0.29233,1625228,0
1995-04-13,0.29233,0.29923,0.28989,0.29455,3411261,0
1995-04-17,0.29455,0.29923,0.28989,0.29233,4783291,0
1995-04-18,0.29233,0.29455,0.28989,0.29233,5323884,0
1995-04-19,0.28989,0.29455,0.28528,0.28989,3096478,0
1995-04-20,0.28289,0.29233,0.28289,0.28528,632980,0
1995-04-21,0.29233,0.29233,0.28289,0.29233,824586,0
1995-04-24,0.28528,0.29233,0.2782,0.28289,2152139,0
1995-04-25,0.2782,0.2782,0.25953,0.2689,12351696,0
1995-04-26,0.2712,0.2712,0.26425,0.26425,3226494,0
1995-04-27,0.26425,0.2712,0.26425,0.2689,2932241,0
1995-04-28,0.2712,0.2712,0.26425,0.2689,2870668,0
1995-05-01,0.26425,0.27589,0.26425,0.2712,9631583,0
1995-05-02,0.2689,0.27589,0.26425,0.2712,5354683,0
1995-05-03,0.27589,0.27589,0.2689,0.2712,2165820,0
1995-05-04,0.2712,0.28528,0.2712,0.28289,7414440,0
1995-05-05,0.28528,0.28528,0.27589,0.28528,3093058,0
1995-05-08,0.28528,0.28989,0.2782,0.28528,9323650,0
1995-05-09,0.28289,0.28989,0.28289,0.28289,9597370,0
1995-05-10,0.28289,0.28528,0.27589,0.28289,6093729,0
1995-05-11,0.28289,0.28289,0.2712,0.2782,3171748,0
1995-05-12,0.2712,0.28528,0.2712,0.28289,10767536,0
1995-05-15,0.2782,0.28528,0.2782,0.28289,28408902,0
1995-05-16,0.28528,0.29455,0.28289,0.28769,43751016,0
1995-05-17,0.29233,0.29233,0.28289,0.28989,18524129,0
1995-05-18,0.28989,0.28989,0.2782,0.28528,7999521,0
1995-05-19,0.28289,0.28289,0.2782,0.28053,8088481,0
1995-05-22,0.28289,0.28528,0.2782,0.28289,7551299,0
1995-05-23,0.28528,0.29923,0.28289,0.29233,23639307,0
1995-05-24,0.29923,0.29923,0.29233,0.29455,5395739,0
1995-05-25,0.29233,0.29923,0.29233,0.29455,1984487,0
1995-05-26,0.29923,0.29923,0.28989,0.28989,6035560,0
1995-05-30,0.29233,0.29455,0.28989,0.29455,6771189,0
1995-05-31,0.29923,0.29923,0.29233,0.29233,5864488,0
1995-06-01,0.29233,0.30869,0.29233,0.3063,5029643,0
1995-06-02,0.30869,0.30869,0.30164,0.30164,2299265,0
1995-06-05,0.30869,0.31334,0.30164,0.31334,2942505,0
1995-06-06,0.3063,0.32268,0.3063,0.32268,6381140,0
1995-06-07,0.318,0.32268,0.31334,0.32268,3517325,0
1995-06-08,0.32268,0.32494,0.31334,0.32494,13775051,0
1995-06-09,0.32494,0.32494,0.318,0.32494,2514816,0
1995-06-12,0.32494,0.32494,0.318,0.32494,2658525,0
1995-06-13,0.32268,0.32969,0.32268,0.32494,4280327,0
1995-06-14,0.32969,0.32969,0.32268,0.32494,2241097,0
1995-06-15,0.32268,0.32969,0.32268,0.32268,1536267,0
1995-06-16,0.32969,0.33198,0.32268,0.32969,4335072,0
1995-06-19,0.33198,0.33198,0.32268,0.32494,2549036,0
1995-06-20,0.32268,0.32969,0.318,0.32268,4773026,0
1995-06-21,0.31334,0.32268,0.31098,0.31562,3746566,0
1995-06-22,0.31334,0.318,0.31334,0.318,2364267,0
1995-06-23,0.318,0.32268,0.31098,0.31334,2460079,0
1995-06-26,0.31098,0.32268,0.31098,0.318,2716687,0
1995-06-27,0.32268,0.32268,0.31098,0.31098,1324134,0
1995-06-28,0.32268,0.32494,0.31098,0.318,3602867,0
1995-06-29,0.32268,0.32494,0.318,0.318,2668787,0
1995-06-30,0.318,0.32494,0.318,0.32494,2312949,0
1995-07-03,0.32494,0.32494,0.318,0.32494,691149,0
1995-07-05,0.32969,0.33903,0.32268,0.33198,14151417,0
1995-07-06,0.33678,0.33678,0.32969,0.33198,10647781,0
1995-07-07,0.32969,0.33678,0.32494,0.32494,4499301,0
1995-07-10,0.32494,0.33198,0.32494,0.32969,1214636,0
1995-07-11,0.32494,0.33198,0.32494,0.32969,1146210,0
1995-07-12,0.33198,0.33678,0.32969,0.32969,10411692,0
1995-07-13,0.33198,0.33678,0.32969,0.32969,10305623,0
1995-07-14,0.33678,0.33678,0.32969,0.32969,3195700,0
1995-07-17,0.33678,0.35072,0.32969,0.34842,6750665,0
1995-07-18,0.34603,0.35072,0.34363,0.34603,5063853,0
1995-07-19,0.35072,0.35072,0.34363,0.35072,2388222,0
1995-07-20,0.35072,0.35072,0.33903,0.34603,2111078,0
1995-07-21,0.34603,0.35072,0.33903,0.34363,472168,0
1995-07-24,0.34363,0.35072,0.33903,0.34603,2432699,0
1995-07-25,0.35072,0.35072,0.33903,0.35072,622714,0
1995-07-26,0.34363,0.35072,0.33903,0.33903,2846706,0
1995-07-27,0.34603,0.34603,0.33903,0.33903,828008,0
1995-07-28,0.33678,0.34603,0.33678,0.33903,2422435,0
1995-07-31,0.33678,0.33903,0.33678,0.33678,1211222,0
1995-08-01,0.33678,0.34603,0.33198,0.33903,24039612,0
1995-08-02,0.33198,0.33678,0.32494,0.33198,4273480,0
1995-08-03,0.33678,0.34603,0.32969,0.34363,45848402,0
1995-08-04,0.34363,0.35551,0.34363,0.35551,22109882,0
1995-08-07,0.35551,0.37876,0.35072,0.37643,15797170,0
1995-08-08,0.38347,0.39507,0.37177,0.39046,15496081,0
1995-08-09,0.38816,0.39046,0.38347,0.38347,10528034,0
1995-08-10,0.38347,0.39046,0.38347,0.38347,7499977,0
1995-08-11,0.38347,0.39507,0.38347,0.39046,9504983,0
1995-08-14,0.39507,0.41849,0.38347,0.4138,25870129,0
1995-08-15,0.41849,0.42791,0.40923,0.41618,17658481,0
1995-08-16,0.4138,0.41849,0.40452,0.4138,15715050,0
1995-08-17,0.41849,0.43496,0.41152,0.43251,15444755,0
1995-08-18,0.43496,0.43496,0.42791,0.43021,7855815,0
1995-08-21,0.42791,0.43496,0.41849,0.42089,11708451,0
1995-08-22,0.4138,0.42089,0.41152,0.41849,3934751,0
1995-08-23,0.4138,0.43021,0.4138,0.42791,14750175,0
1995-08-24,0.42791,0.43951,0.42556,0.43496,13576607,0
1995-08-25,0.43496,0.43951,0.43021,0.43951,13176286,0
1995-08-28,0.43021,0.44656,0.43021,0.4419,15554243,0
1995-08-29,0.43951,0.44656,0.43951,0.43951,9833455,0
1995-08-30,0.43951,0.44656,0.43951,0.44427,4461665,0
1995-08-31,0.43951,0.44656,0.43951,0.4419,18849172,0
1995-09-01,0.4419,0.44656,0.4419,0.4419,7072285,0
1995-09-05,0.44896,0.44896,0.4419,0.44896,24881310,0
1995-09-06,0.44896,0.45586,0.44896,0.44896,36285248,0
1995-09-07,0.44896,0.45586,0.44896,0.44896,10938611,0
1995-09-08,0.44896,0.45586,0.44896,0.45586,17593467,0
1995-09-11,0.45131,0.45831,0.45131,0.45361,21603497,0
1995-09-12,0.45131,0.45831,0.45131,0.45131,4471925,0
1995-09-13,0.45131,0.45831,0.4419,0.44896,11715291,0
1995-09-14,0.4419,0.45131,0.4419,0.45131,5778955,0
1995-09-15,0.44896,0.45831,0.44896,0.45586,11373144,0
1995-09-18,0.45831,0.45831,0.44896,0.44896,9347602,0
1995-09-19,0.44896,0.45831,0.43726,0.4419,9549462,0
1995-09-20,0.43726,0.44896,0.43726,0.44427,10863337,0
1995-09-21,0.44427,0.44896,0.4419,0.44896,5152811,0
1995-09-22,0.44896,0.44896,0.4419,0.4419,6798563,0
1995-09-25,0.4419,0.44896,0.4419,0.44427,4023705,0
1995-09-26,0.44896,0.44896,0.4419,0.4419,12775964,0
1995-09-27,0.4419,0.44896,0.43726,0.4419,4348751,0
1995-09-28,0.43726,0.44427,0.43726,0.4419,1040142,0
1995-09-29,0.44427,0.44427,0.43021,0.43726,3000679,0
1995-10-02,0.43021,0.43726,0.43021,0.43021,8505900,0
1995-10-03,0.43021,0.43726,0.43021,0.43021,7671058,0
1995-10-04,0.43021,0.44896,0.42556,0.44896,9830038,0
1995-10-05,0.44427,0.46761,0.44427,0.46761,32696077,0
1995-10-06,0.46524,0.47236,0.44896,0.44896,20467554,0
1995-10-09,0.44896,0.45131,0.4419,0.44896,9799236,0
1995-10-10,0.44427,0.44427,0.43726,0.43726,12242208,0
1995-10-11,0.4419,0.44427,0.43726,0.43726,6901210,0
1995-10-12,0.4419,0.44656,0.43726,0.44427,8249289,0
1995-10-13,0.45586,0.45586,0.44896,0.44896,13070219,0
1995-10-16,0.44896,0.45586,0.44427,0.45131,4406916,0
1995-10-17,0.44896,0.45586,0.44427,0.44427,6678817,0
1995-10-18,0.44427,0.45131,0.4419,0.4419,2357427,0
1995-10-19,0.43726,0.44427,0.43726,0.43726,7123613,0
1995-10-20,0.44427,0.44896,0.43726,0.44656,5320465,0
1995-10-23,0.4419,0.44896,0.4419,0.4419,7582096,0
1995-10-24,0.4419,0.44427,0.42556,0.43021,9891620,0
1995-10-25,0.42556,0.43021,0.42556,0.43021,12567253,0
1995-10-26,0.43021,0.43726,0.42556,0.43251,5536020,0
1995-10-27,0.43726,0.43726,0.43021,0.43251,2265055,0
1995-10-30,0.43726,0.43726,0.43021,0.43021,1330973,0
1995-10-31,0.43021,0.43726,0.43021,0.43496,3746566,0
1995-11-01,0.43726,0.46524,0.43251,0.45831,10127712,0
1995-11-02,0.45831,0.5122,0.45831,0.48165,31594338,0
1995-11-03,0.47694,0.49561,0.47694,0.48635,23776156,0
1995-11-06,0.48635,0.49104,0.48165,0.49104,7732636,0
1995-11-07,0.48635,0.49104,0.48165,0.48635,3353095,0
1995-11-08,0.49104,0.49799,0.48635,0.49799,7924250,0
1995-11-09,0.49104,0.49799,0.49104,0.49561,6278494,0
1995-11-10,0.49561,0.5074,0.49104,0.5026,10753848,0
1995-11-13,0.5074,0.5214,0.49799,0.5122,7226255,0
1995-11-14,0.5169,0.5376,0.5074,0.5352,21278448,0
1995-11-15,0.5308,0.5376,0.526,0.5308,7041488,0
1995-11-16,0.5352,0.5447,0.5308,0.54,20922607,0
1995-11-17,0.5376,0.5496,0.5352,0.54,16443836,0
1995-11-20,0.5496,0.5496,0.5376,0.5376,5559975,0
1995-11-21,0.5352,0.5376,0.5237,0.526,10131125,0
1995-11-22,0.5237,0.5376,0.5237,0.526,6134795,0
1995-11-24,0.5308,0.5308,0.5237,0.5237,790372,0
1995-11-27,0.5237,0.526,0.5214,0.5214,4625901,0
1995-11-28,0.5214,0.526,0.5122,0.5169,9481038,0
1995-11-29,0.5214,0.5214,0.5122,0.5214,6223749,0
1995-11-30,0.5169,0.5447,0.5122,0.5308,16748349,0
1995-12-01,0.5308,0.5376,0.5237,0.526,5549713,0
1995-12-04,0.5237,0.5308,0.5237,0.5308,5299941,0
1995-12-05,0.5308,0.5376,0.5237,0.5308,8605126,0
1995-12-06,0.5308,0.5543,0.5308,0.5447,9460504,0
1995-12-07,0.5447,0.5543,0.5424,0.5424,7308371,0
1995-12-08,0.5424,0.5566,0.5424,0.5496,4694338,0
1995-12-11,0.5496,0.5566,0.5496,0.5496,4410341,0
1995-12-12,0.5496,0.5543,0.5447,0.5447,3869741,0
1995-12-13,0.5447,0.5543,0.5447,0.5447,4937255,0
1995-12-14,0.5447,0.5636,0.5424,0.5543,10524600,0
1995-12-15,0.5543,0.5613,0.5352,0.5352,2850130,0
1995-12-18,0.5352,0.5352,0.5051,0.5074,6169008,0
1995-12-19,0.5122,0.5169,0.5051,0.5145,5926073,0
1995-12-20,0.5145,0.5169,0.5074,0.5122,3791047,0
1995-12-21,0.5145,0.5636,0.5074,0.5566,17901415,0
1995-12-22,0.5543,0.5988,0.5543,0.5773,18548069,0
1995-12-26,0.5749,0.5916,0.5543,0.5566,14746764,0
1995-12-27,0.5566,0.5566,0.5122,0.5122,13436319,0
1995-12-28,0.5122,0.5308,0.5122,0.526,3941591,0
1995-12-29,0.526,0.5424,0.5169,0.5308,5676306,0
1996-01-02,0.5308,0.5543,0.5308,0.5496,7171507,0
1996-01-03,0.5543,0.5543,0.54,0.5496,6360614,0
1996-01-04,0.5543,0.5703,0.5496,0.5566,14065883,0
1996-01-05,0.5447,0.5636,0.5447,0.5566,22452035,0
1996-01-08,0.5566,0.5566,0.526,0.5285,8423789,0
1996-01-09,0.526,0.5352,0.5122,0.526,14004289,0
1996-01-10,0.526,0.5352,0.5214,0.526,7636839,0
1996-01-11,0.5285,0.5424,0.5285,0.5424,6610380,0
1996-01-12,0.5424,0.5566,0.54,0.5543,5789216,0
1996-01-15,0.5496,0.5566,0.5496,0.5543,6151900,0
1996-01-16,0.5496,0.5566,0.5447,0.5543,2648251,0
1996-01-17,0.5424,0.5543,0.5424,0.5424,4858564,0
1996-01-18,0.5424,0.5566,0.5424,0.5566,5618141,0
1996-01-19,0.5496,0.5566,0.5496,0.5496,2894607,0
1996-01-22,0.5496,0.5543,0.5447,0.5496,2182933,0
1996-01-23,0.5543,0.5566,0.5447,0.5447,4940683,0
1996-01-24,0.5543,0.5543,0.5447,0.5496,3684981,0
1996-01-25,0.5543,0.5543,0.5447,0.5543,1895525,0
1996-01-26,0.5447,0.5543,0.5447,0.5543,2538773,0
1996-01-29,0.5447,0.5566,0.5447,0.5566,5648937,0
1996-01-30,0.5566,0.5613,0.5496,0.5566,13343938,0
1996-01-31,0.5543,0.5613,0.5543,0.5566,3017783,0
1996-02-01,0.5543,0.5566,0.5543,0.5566,3657607,0
1996-02-02,0.5543,0.5659,0.5543,0.5613,12604890,0
1996-02-05,0.5613,0.5659,0.5566,0.5566,5970550,0
1996-02-06,0.5566,0.5613,0.5566,0.5566,6384560,0
1996-02-07,0.5566,0.5613,0.5543,0.5543,3883431,0
1996-02-08,0.5773,0.6126,0.5703,0.6057,31909123,0
1996-02-09,0.6126,0.6432,0.6057,0.6338,17617424,0
1996-02-12,0.6384,0.6408,0.6194,0.6266,18743099,0
1996-02-13,0.6194,0.6338,0.6194,0.6242,37633326,0
1996-02-14,0.6266,0.6338,0.6266,0.6338,6011609,0
1996-02-15,0.6266,0.6338,0.6266,0.6338,8995182,0
1996-02-16,0.6338,0.6384,0.629,0.6338,10240616,0
1996-02-20,0.629,0.6384,0.6266,0.629,19810616,0
1996-02-21,0.6384,0.6408,0.6266,0.6384,21097110,0
1996-02-22,0.6408,0.6782,0.6384,0.6709,25764063,0
1996-02-23,0.6709,0.6709,0.6616,0.6664,14606486,0
1996-02-26,0.664,0.6709,0.664,0.6664,23372422,0
1996-02-27,0.6664,0.6709,0.6569,0.664,36942179,0
1996-02-28,0.6616,0.6664,0.6616,0.664,38738483,0
1996-02-29,0.664,0.6828,0.6569,0.6828,11249964,0
1996-03-01,0.6828,0.7507,0.6733,0.725,31854379,0
1996-03-04,0.7203,0.7294,0.7062,0.7133,9487887,0
1996-03-05,0.7062,0.727,0.7062,0.725,7198886,0
1996-03-06,0.7294,0.7412,0.7226,0.725,11342347,0
1996-03-07,0.7226,0.7412,0.692,0.7412,22178307,0
1996-03-08,0.725,0.7365,0.7203,0.7226,9665801,0
1996-03-11,0.7155,0.725,0.6943,0.7155,18113546,0
1996-03-12,0.7109,0.7203,0.7109,0.7203,8635920,0
1996-03-13,0.7203,0.7692,0.7109,0.7646,22342545,0
1996-03-14,0.7692,0.7692,0.7553,0.7601,5115178,0
1996-03-15,0.7553,0.7577,0.7435,0.7458,5594190,0
1996-03-18,0.7507,0.7692,0.7435,0.7601,18938125,0
1996-03-19,0.7692,0.7692,0.7553,0.7577,23098706,0
1996-03-20,0.7553,0.7646,0.7458,0.7553,23386108,0
1996-03-21,0.7553,0.7577,0.7317,0.7412,18024577,0
1996-03-22,0.7317,0.7435,0.7317,0.7435,5156233,0
1996-03-25,0.7365,0.7458,0.7317,0.7365,10014795,0
1996-03-26,0.7412,0.7412,0.7294,0.7294,6613801,0
1996-03-27,0.7294,0.7294,0.6966,0.6966,11930846,0
1996-03-28,0.7014,0.7014,0.692,0.7014,9929255,0
1996-03-29,0.6943,0.7014,0.692,0.7014,5436797,0
1996-04-01,0.692,0.7203,0.692,0.7109,11705027,0
1996-04-02,0.7317,0.7435,0.7155,0.7435,7417861,0
1996-04-03,0.7435,0.7762,0.7365,0.7507,13367892,0
1996-04-04,0.7507,0.7601,0.7458,0.7507,4222159,0
1996-04-08,0.7553,0.7577,0.7412,0.7507,12902567,0
1996-04-09,0.7601,0.7692,0.7507,0.7577,8902800,0
1996-04-10,0.7577,0.7577,0.7435,0.7507,8016625,0
1996-04-11,0.7881,0.8532,0.7808,0.8532,49050952,0
1996-04-12,0.865,0.9938,0.8628,0.9635,86455031,0
1996-04-15,0.9611,0.9659,0.9143,0.9261,39508324,0
1996-04-16,0.9261,0.9374,0.9048,0.9167,31536175,0
1996-04-17,0.912,0.9167,0.8929,0.9048,13593705,0
1996-04-18,0.9048,0.9283,0.9048,0.912,13881121,0
1996-04-19,0.9167,0.9167,0.9048,0.9072,11345768,0
1996-04-22,0.9072,0.9167,0.9072,0.9143,12252474,0
1996-04-23,0.9167,0.9702,0.912,0.9635,42977748,0
1996-04-24,0.9702,0.9702,0.9445,0.9445,12871773,0
1996-04-25,0.954,0.9659,0.935,0.9611,12355117,0
1996-04-26,0.9635,0.9842,0.954,0.9635,17186314,0
1996-04-29,0.9702,0.9702,0.9635,0.9702,2371114,0
1996-04-30,0.9702,0.9702,0.9635,0.9635,3072527,0
1996-05-01,0.9659,0.9914,0.9635,0.9747,12160091,0
1996-05-02,0.9818,0.9818,0.9445,0.9445,11311552,0
1996-05-03,0.954,0.9702,0.9445,0.954,13562922,0
1996-05-06,0.9611,0.9842,0.9565,0.9842,9330487,0
1996-05-07,0.9842,1.0357,0.9818,1.0287,38156820,0
1996-05-08,1.0287,1.0287,0.9635,0.9842,37010609,0
1996-05-09,1.0124,1.1107,1.0031,1.078,55387606,0
1996-05-10,1.0896,1.106,1.0732,1.085,23283461,0
1996-05-13,1.085,1.0941,1.0615,1.0896,22493096,0
1996-05-14,1.0919,1.141,1.085,1.1222,30164145,0
1996-05-15,1.1199,1.127,1.1012,1.1107,9713701,0
1996-05-16,1.1012,1.1176,1.0732,1.0802,9576840,0
1996-05-17,1.0896,1.127,1.078,1.1107,20580466,0
1996-05-20,1.1176,1.1621,1.0732,1.113,28662098,0
1996-05-21,1.1199,1.1386,1.1176,1.1222,14076140,0
1996-05-22,1.1222,1.1386,1.1199,1.1222,6271649,0
1996-05-23,1.1222,1.1505,1.1199,1.1222,13915335,0
1996-05-24,1.1222,1.1785,1.1222,1.1621,26841846,0
1996-05-28,1.1689,1.1689,1.113,1.141,14175369,0
1996-05-29,1.1433,1.1621,1.113,1.1222,13768202,0
1996-05-30,1.127,1.1505,1.0709,1.0896,24227809,0
1996-05-31,1.0896,1.106,1.078,1.0941,13775051,0
1996-06-03,1.0941,1.1433,1.0896,1.1292,24450204,0
1996-06-04,1.141,1.1551,1.1176,1.127,11451838,0
1996-06-05,1.127,1.1689,1.1199,1.1599,20183559,0
1996-06-06,1.1599,1.1666,1.1433,1.1551,12556989,0
1996-06-07,1.1433,1.1712,1.113,1.1199,15277103,0
1996-06-10,1.1199,1.1199,1.0896,1.099,10986510,0
1996-06-11,1.099,1.099,1.0497,1.0497,15010225,0
1996-06-12,1.0591,1.099,1.0454,1.0802,28775009,0
1996-06-13,1.0825,1.0825,0.9938,0.9938,14072724,0
1996-06-14,0.9938,1.0941,0.9938,1.024,36483695,0
1996-06-17,1.0382,1.0497,1.01,1.0169,18411219,0
1996-06-18,1.0124,1.0169,0.9328,0.9397,25182404,0
1996-06-19,0.9565,0.9962,0.9072,0.9191,26968437,0
1996-06-20,0.9214,0.9469,0.8556,0.8907,38043912,0
1996-06-21,0.8955,0.9214,0.877,0.8839,19625853,0
1996-06-24,0.8839,0.935,0.8839,0.9214,21819051,0
1996-06-25,0.9214,0.9747,0.9167,0.9725,23591401,0
1996-06-26,0.9747,0.9747,0.9214,0.954,38567400,0
1996-06-27,0.954,0.9611,0.935,0.9469,24480997,0
1996-06-28,0.954,0.9818,0.9469,0.9725,29603017,0
1996-07-01,0.9772,0.989,0.9517,0.9565,18158014,0
1996-07-02,0.9517,0.9772,0.9517,0.9565,19485573,0
1996-07-03,0.954,0.9635,0.9328,0.9469,6726713,0
1996-07-05,0.9261,0.9517,0.9214,0.9214,3832105,0
1996-07-08,0.9305,0.954,0.9072,0.9191,18216184,0
1996-07-09,0.9191,0.9328,0.8862,0.8907,20269098,0
1996-07-10,0.8955,0.8978,0.8628,0.8839,16590967,0
1996-07-11,0.8978,0.9001,0.8465,0.877,14295124,0
1996-07-12,0.8697,0.877,0.837,0.8532,10254302,0
1996-07-15,0.8487,0.8581,0.8114,0.823,22366498,0
1996-07-16,0.823,0.8395,0.8114,0.8254,15167607,0
1996-07-17,0.8325,0.8487,0.8254,0.8325,12095081,0
1996-07-18,0.8395,0.9001,0.837,0.8907,18082739,0
1996-07-19,0.8839,0.9048,0.8697,0.8721,8676980,0
1996-07-22,0.877,0.877,0.8532,0.8673,5347839,0
1996-07-23,0.8721,0.8907,0.8532,0.8532,9717124,0
1996-07-24,0.8487,0.8487,0.8277,0.8395,4711437,0
1996-07-25,0.842,0.8721,0.8395,0.8487,6675390,0
1996-07-26,0.8487,0.8556,0.8487,0.8556,1864733,0
1996-07-29,0.8556,0.8556,0.8182,0.8182,6730135,0
1996-07-30,0.8325,0.8325,0.8042,0.8114,9221005,0
1996-07-31,0.8089,0.8325,0.7951,0.8254,12977833,0
1996-08-01,0.8277,0.8465,0.823,0.8301,7886615,0
1996-08-02,0.8465,0.8532,0.837,0.8395,14370396,0
1996-08-05,0.8465,0.9682,0.842,0.9565,31467745,0
1996-08-06,0.954,0.989,0.9305,0.9611,21264765,0
1996-08-07,0.9725,1.0216,0.9611,1.0055,19341866,0
1996-08-08,1.0263,1.0544,1.0169,1.0382,22339124,0
1996-08-09,1.0382,1.0591,1.0311,1.0591,31673036,0
1996-08-12,1.0521,1.0661,1.0263,1.0615,17980102,0
1996-08-13,1.0521,1.0615,1.0335,1.0335,12084814,0
1996-08-14,1.0497,1.0941,1.0382,1.0941,24066990,0
1996-08-15,1.0941,1.1012,1.0732,1.0802,11325241,0
1996-08-16,1.0802,1.0941,1.0709,1.0873,6853312,0
1996-08-19,1.0825,1.1107,1.078,1.1107,9761601,0
1996-08-20,1.1107,1.1107,1.0873,1.0941,12960728,0
1996-08-21,1.0919,1.127,1.0497,1.0709,26427842,0
1996-08-22,1.0661,1.0802,1.0454,1.0638,14726233,0
1996-08-23,1.0661,1.0709,1.0521,1.0521,13976923,0
1996-08-26,1.0521,1.0544,1.0335,1.0497,7277580,0
1996-08-27,1.0521,1.0544,1.0454,1.0454,16392514,0
1996-08-28,1.0497,1.0709,1.0454,1.0685,14794666,0
1996-08-29,1.0709,1.1107,1.0591,1.0919,20922607,0
1996-08-30,1.0941,1.0941,1.078,1.078,7592356,0
1996-09-03,1.078,1.078,1.0497,1.0521,6983330,0
1996-09-04,1.0544,1.0615,1.0357,1.0521,5953451,0
1996-09-05,1.0477,1.0591,1.0311,1.0311,7517086,0
1996-09-06,1.0357,1.0477,1.01,1.024,8410102,0
1996-09-09,1.024,1.024,0.9565,0.9635,17555829,0
1996-09-10,0.9635,0.9866,0.9635,0.9772,11034411,0
1996-09-11,0.9772,0.9772,0.9421,0.9445,12112192,0
1996-09-12,0.954,1.0124,0.9445,0.9986,21860114,0
1996-09-13,1.0192,1.043,1.0124,1.0335,12293527,0
1996-09-16,1.0357,1.0615,1.0263,1.0521,13107860,0
1996-09-17,1.0477,1.0709,1.0335,1.0521,9874509,0
1996-09-18,1.0544,1.0544,1.024,1.0335,6808834,0
1996-09-19,1.0405,1.0405,1.0263,1.0335,9713701,0
1996-09-20,1.0357,1.0544,1.0335,1.0477,3377044,0
1996-09-23,1.0521,1.0521,1.0335,1.0357,3554959,0
1996-09-24,1.0357,1.0685,1.0357,1.0638,6634331,0
1996-09-25,1.0709,1.0919,1.0591,1.0638,8334823,0
1996-09-26,1.0591,1.0685,1.0357,1.0615,6452998,0
1996-09-27,1.0477,1.0638,1.0477,1.0521,4273480,0
1996-09-30,1.0521,1.0685,1.01,1.01,8382731,0
1996-10-01,1.01,1.0124,0.9635,0.9914,12649368,0
1996-10-02,0.9842,1.0192,0.9842,1.0031,13525280,0
1996-10-03,0.9986,1.0031,0.9747,0.9818,6452998,0
1996-10-04,0.9866,1.0031,0.9842,0.9938,5149392,0
1996-10-07,0.9866,1.0031,0.9772,0.9914,4290593,0
1996-10-08,0.9986,1.0192,0.9866,0.9986,8057688,0
1996-10-09,0.9986,1.0007,0.9818,0.9866,6856731,0
1996-10-10,0.9938,1.1012,0.9914,1.0755,35115091,0
1996-10-11,1.0896,1.1012,1.0638,1.0709,18595978,0
1996-10-14,1.0685,1.1222,1.0615,1.1176,17891144,0
1996-10-15,1.127,1.141,1.1084,1.1199,16898898,0
1996-10-16,1.1199,1.1878,1.1176,1.1785,18404377,0
1996-10-17,1.1878,1.195,1.1712,1.176,12139561,0
1996-10-18,1.1785,1.1995,1.176,1.1878,13022316,0
1996-10-21,1.1785,1.1902,1.1599,1.1666,18873117,0
1996-10-22,1.1689,1.176,1.1481,1.1666,9508418,0
1996-10-23,1.1621,1.1785,1.1481,1.1621,10805167,0
1996-10-24,1.1621,1.1689,1.1292,1.1689,11082316,0
1996-10-25,1.1599,1.1785,1.1599,1.1689,5053587,0
1996-10-28,1.1689,1.183,1.1505,1.1621,5241773,0
1996-10-29,1.1505,1.1551,1.1292,1.1433,6966222,0
1996-10-30,1.1339,1.1505,1.0919,1.1481,21456369,0
1996-10-31,1.1551,1.176,1.141,1.1621,16070896,0
1996-11-01,1.1621,1.2043,1.1551,1.195,10141394,0
1996-11-04,1.2043,1.2695,1.1995,1.2533,26653659,0
1996-11-05,1.2579,1.2649,1.218,1.2276,13258398,0
1996-11-06,1.2276,1.2883,1.2087,1.2883,16365145,0
1996-11-07,1.3258,1.3537,1.3235,1.3445,19047618,0
1996-11-08,1.3514,1.3514,1.3163,1.3235,9580261,0
1996-11-11,1.3305,1.335,1.3163,1.3258,5080964,0
1996-11-12,1.3305,1.3421,1.3186,1.3186,6151900,0
1996-11-13,1.335,1.3421,1.3023,1.3235,6925162,0
1996-11-14,1.3258,1.3305,1.293,1.3023,4413768,0
1996-11-15,1.2954,1.2979,1.2486,1.2486,5604456,0
1996-11-18,1.2602,1.2602,1.2158,1.2322,17299218,0
1996-11-19,1.2392,1.3093,1.2322,1.3093,25243995,0
1996-11-20,1.3093,1.3726,1.3023,1.3655,40230260,0
1996-11-21,1.3726,1.4006,1.3467,1.3514,24036196,0
1996-11-22,1.3467,1.3655,1.3374,1.3467,6654857,0
1996-11-25,1.3374,1.4006,1.3374,1.3796,9193632,0
1996-11-26,1.3865,1.424,1.3796,1.4123,15407119,0
1996-11-27,1.4147,1.4309,1.3959,1.4194,9118354,0
1996-11-29,1.4194,1.4356,1.4147,1.424,2011858,0
1996-12-02,1.445,1.4495,1.4029,1.4403,19061303,0
1996-12-03,1.4426,1.4847,1.424,1.4567,19071564,0
1996-12-04,1.4591,1.4729,1.4309,1.4706,13439740,0
1996-12-05,1.466,1.4729,1.4333,1.4379,12064290,0
1996-12-06,1.4123,1.4379,1.3608,1.4051,13970078,0
1996-12-09,1.4123,1.4123,1.4051,1.4098,7653957,0
1996-12-10,1.4171,1.445,1.4098,1.4123,12697269,0
1996-12-11,1.3959,1.4098,1.3889,1.4098,8892533,0
1996-12-12,1.4051,1.4333,1.4051,1.424,8516165,0
1996-12-13,1.4216,1.4333,1.4029,1.4216,5950034,0
1996-12-16,1.4123,1.4216,1.3818,1.3841,10989930,0
1996-12-17,1.3726,1.3841,1.3514,1.3632,13891380,0
1996-12-18,1.3608,1.4286,1.3608,1.4171,15403696,0
1996-12-19,1.424,1.466,1.4098,1.4591,14213007,0
1996-12-20,1.4615,1.4729,1.4123,1.4123,10391167,0
1996-12-23,1.4171,1.424,1.4006,1.4029,6247698,0
1996-12-24,1.4006,1.4098,1.3959,1.4051,7335746,0
1996-12-26,1.4051,1.4051,1.3774,1.3959,2757747,0
1996-12-27,1.4006,1.4006,1.3774,1.3841,5652357,0
1996-12-30,1.3774,1.3889,1.3726,1.3841,5785792,0
1996-12-31,1.3841,1.4051,1.3818,1.4029,3383882,0
1997-01-02,1.3959,1.424,1.3841,1.4029,10137975,0
1997-01-03,1.4098,1.4098,1.4006,1.4098,9638436,0
1997-01-06,1.3959,1.4309,1.3959,1.4286,16272759,0
1997-01-07,1.4216,1.4286,1.4029,1.4051,8940435,0
1997-01-08,1.4051,1.4171,1.4051,1.4171,7828444,0
1997-01-09,1.4286,1.4706,1.4216,1.4426,11116536,0
1997-01-10,1.4171,1.4591,1.4123,1.424,14223268,0
1997-01-13,1.4286,1.4286,1.2838,1.2861,21798525,0
1997-01-14,1.2861,1.3235,1.2741,1.279,25377441,0
1997-01-15,1.2766,1.3048,1.2766,1.2838,27639059,0
1997-01-16,1.2838,1.3023,1.2838,1.2954,25247417,0
1997-01-17,1.2954,1.2979,1.2672,1.2695,7890024,0
1997-01-20,1.2695,1.2766,1.2579,1.2626,9587103,0
1997-01-21,1.2626,1.2695,1.1481,1.1481,27064244,0
1997-01-22,1.1481,1.1995,1.1481,1.1785,32634487,0
1997-01-23,1.1785,1.218,1.176,1.2134,15273675,0
1997-01-24,1.2087,1.2486,1.2087,1.2486,12060869,0
1997-01-27,1.2463,1.2486,1.2018,1.2087,10658041,0
1997-01-28,1.2276,1.2417,1.1481,1.1599,12361967,0
1997-01-29,1.1575,1.1878,1.1575,1.1689,9830038,0
1997-01-30,1.176,1.1809,1.1689,1.1689,4389816,0
1997-01-31,1.1689,1.1785,1.127,1.1505,7855815,0
1997-02-03,1.1433,1.1599,1.1292,1.1317,6056092,0
1997-02-04,1.1362,1.1643,1.0941,1.1599,10028486,0
1997-02-05,1.1529,1.1809,1.141,1.1785,15188137,0
1997-02-06,1.2346,1.2417,1.1995,1.2204,20474391,0
1997-02-07,1.2368,1.2533,1.2204,1.2346,16645707,0
1997-02-10,1.2579,1.2695,1.2533,1.2626,10274832,0
1997-02-11,1.2626,1.2838,1.2463,1.2766,7978994,0
1997-02-12,1.2766,1.2907,1.2695,1.2861,5573659,0
1997-02-13,1.279,1.2907,1.2579,1.2766,8266401,0
1997-02-14,1.2766,1.2861,1.2579,1.2766,4434294,0
1997-02-18,1.2695,1.2861,1.2368,1.2486,3082791,0
1997-02-19,1.2346,1.2486,1.2204,1.2276,6021879,0
1997-02-20,1.2251,1.2979,1.2065,1.2907,13822949,0
1997-02-21,1.3023,1.3186,1.2838,1.3048,4954365,0
1997-02-24,1.2979,1.2979,1.2555,1.2766,6281917,0
1997-02-25,1.2861,1.3281,1.2861,1.3139,5252040,0
1997-02-26,1.3235,1.3934,1.3048,1.3726,10459597,0
1997-02-27,1.3774,1.3934,1.3514,1.3676,8197966,0
1997-02-28,1.3676,1.3676,1.2907,1.3467,13655295,0
1997-03-03,1.3445,1.3841,1.3445,1.3632,5087804,0
1997-03-04,1.3632,1.4006,1.3632,1.3934,7387064,0
1997-03-05,1.4029,1.4171,1.3959,1.4098,7920827,0
1997-03-06,1.4473,1.5596,1.4123,1.5384,13759654,0
1997-03-07,1.5457,1.5876,1.5105,1.5596,7501692,0
1997-03-10,1.5596,1.5596,1.4051,1.5105,14507256,0
1997-03-11,1.5105,1.5174,1.4753,1.5035,6417069,0
1997-03-12,1.4893,1.5664,1.4615,1.5596,5725923,0
1997-03-13,1.5457,1.5948,1.5245,1.5457,9416025,0
1997-03-14,1.5457,1.5948,1.5457,1.5734,12163513,0
1997-03-17,1.5596,1.5807,1.5035,1.5734,14481592,0
1997-03-18,1.5734,1.6016,1.4615,1.4963,14998244,0
1997-03-19,1.4753,1.4753,1.4261,1.4544,4405208,0
1997-03-20,1.4473,1.4753,1.4403,1.4685,4152021,0
1997-03-21,1.4753,1.4753,1.3491,1.356,6247698,0
1997-03-24,1.3774,1.5314,1.335,1.4753,11368008,0
1997-03-25,1.5105,1.5105,1.4544,1.4893,5284546,0
1997-03-26,1.4753,1.5035,1.4544,1.4753,7929380,0
1997-03-27,1.4963,1.4963,1.4333,1.4615,3337688,0
1997-03-31,1.4403,1.4685,1.4261,1.4261,4374409,0
1997-04-01,1.4261,1.4333,1.3632,1.3749,4855145,0
1997-04-02,1.3632,1.4473,1.3632,1.4309,8273247,0
1997-04-03,1.4403,1.4403,1.4123,1.4333,3224781,0
1997-04-04,1.4123,1.4824,1.4123,1.4615,4651560,0
1997-04-07,1.4403,1.6085,1.4403,1.6085,5404293,0
1997-04-08,1.6016,1.6226,1.5105,1.5314,4482189,0
1997-04-09,1.5596,1.5876,1.5035,1.5596,3500219,0
1997-04-10,1.5948,1.6298,1.5314,1.5664,6779742,0
1997-04-11,1.5526,1.5807,1.4824,1.5174,2732082,0
1997-04-14,1.5245,1.5245,1.5035,1.5245,5291385,0
1997-04-15,1.5596,1.6508,1.5384,1.5876,7609465,0
1997-04-16,1.6157,1.6436,1.5596,1.6016,3503638,0
1997-04-17,1.6016,1.6298,1.5734,1.5948,3895404,0
1997-04-18,1.5807,1.6085,1.5596,1.5876,2602068,0
1997-04-21,1.6016,1.6157,1.5807,1.5948,5734478,0
1997-04-22,1.5734,1.6016,1.5526,1.6016,4784998,0
1997-04-23,1.6016,1.6367,1.5734,1.6298,5317044,0
1997-04-24,1.6367,1.6857,1.6298,1.6436,7857521,0
1997-04-25,1.6717,1.6717,1.6367,1.6367,13384995,0
1997-04-28,1.6508,1.6508,1.5876,1.6016,4232416,0
1997-04-29,1.6298,1.6436,1.5876,1.6016,2533642,0
1997-04-30,1.6085,1.6085,1.5734,1.5807,4323093,0
1997-05-01,1.5734,1.6367,1.5664,1.5876,4413768,0
1997-05-02,1.5876,1.6157,1.3632,1.4824,31797924,0
1997-05-05,1.4824,1.5734,1.4824,1.5664,7065445,0
1997-05-06,1.5734,1.5734,1.4893,1.529,5927789,0
1997-05-07,1.5105,1.5314,1.4753,1.4893,3791047,0
1997-05-08,1.4893,1.5314,1.4893,1.5245,12846107,0
1997-05-09,1.5105,1.5948,1.5105,1.5876,10363794,0
1997-05-12,1.5948,1.6085,1.5457,1.5876,6559064,0
1997-05-13,1.5664,1.6016,1.5596,1.5664,6360614,0
1997-05-14,1.5596,1.5807,1.5596,1.5734,4490747,0
1997-05-15,1.5596,1.5876,1.5526,1.5876,7036360,0
1997-05-16,1.5734,1.5876,1.5174,1.5174,4256378,0
1997-05-19,1.5457,1.6226,1.5314,1.6226,7683031,0
1997-05-20,1.6157,1.6788,1.5596,1.6788,10276536,0
1997-05-21,1.6857,1.6999,1.5664,1.6016,11723848,0
1997-05-22,1.5948,1.6157,1.5457,1.5807,5005690,0
1997-05-23,1.5664,1.5948,1.5664,1.5899,5364953,0
1997-05-27,1.5807,1.6085,1.5807,1.6085,8086777,0
1997-05-28,1.6085,1.6298,1.5876,1.5971,5163081,0
1997-05-29,1.5876,1.6298,1.5876,1.6085,6360614,0
1997-05-30,1.6157,1.6157,1.5807,1.5807,4586553,0
1997-06-02,1.5734,1.5876,1.5457,1.5687,6263095,0
1997-06-03,1.5596,1.5807,1.5384,1.5664,21215152,0
1997-06-04,1.5664,1.6016,1.5664,1.5807,14315651,0
1997-06-05,1.5876,1.6436,1.5807,1.6226,9210743,0
1997-06-06,1.6857,1.6999,1.6717,1.6833,20838776,0
1997-06-09,1.6929,1.742,1.6647,1.742,16385673,0
1997-06-10,1.742,1.8048,1.7278,1.784,14621876,0
1997-06-11,1.7865,1.8729,1.7865,1.8424,24217541,0
1997-06-12,1.8729,1.8729,1.8214,1.8378,18428320,0
1997-06-13,1.8308,1.8588,1.8142,1.8424,9193632,0
1997-06-16,1.8214,1.8541,1.8214,1.847,20530843,0
1997-06-17,1.8424,1.847,1.8142,1.8192,12385911,0
1997-06-18,1.8142,1.8308,1.7933,1.8096,5258877,0
1997-06-19,1.8096,1.8308,1.7933,1.8308,13653588,0
1997-06-20,1.8142,1.8518,1.8142,1.8142,10009659,0
1997-06-23,1.8142,1.8378,1.8096,1.8308,3296637,0
1997-06-24,1.8308,1.8378,1.8096,1.812,4442852,0
1997-06-25,1.8096,1.8378,1.7161,1.7818,9147439,0
1997-06-26,1.7865,1.8214,1.7582,1.8214,8889116,0
1997-06-27,1.8214,1.8214,1.8096,1.8192,3498513,0
1997-06-30,1.8096,1.8588,1.8096,1.8401,6240860,0
1997-07-01,1.8378,1.8938,1.8378,1.8588,13073635,0
1997-07-02,1.8729,1.8729,1.8424,1.8634,7992677,0
1997-07-03,1.8683,1.9266,1.8588,1.9174,5676306,0
1997-07-07,1.9197,1.9197,1.8821,1.9127,5233215,0
1997-07-08,1.8938,1.936,1.8938,1.9054,4730256,0
1997-07-09,1.9054,1.9266,1.8799,1.8938,8860032,0
1997-07-10,1.8938,1.9266,1.8729,1.8845,6687365,0
1997-07-11,1.8634,1.8845,1.6484,1.6531,15911793,0
1997-07-14,1.7024,1.7722,1.6953,1.6953,17798763,0
1997-07-15,1.7024,1.7302,1.583,1.5876,30757778,0
1997-07-16,1.6179,1.6179,1.5267,1.5409,39629789,0
1997-07-17,1.5267,1.6601,1.5267,1.6321,20725875,0
1997-07-18,1.6531,1.7024,1.6321,1.6601,9229558,0
1997-07-21,1.6601,1.7024,1.6389,1.6811,8228764,0
1997-07-22,1.7445,1.8026,1.7302,1.7627,8581179,0
1997-07-23,1.7722,1.7933,1.7651,1.7771,8304036,0
1997-07-24,1.8026,1.8142,1.7722,1.7933,4418895,0
1997-07-25,1.7722,1.8096,1.7582,1.7582,7457210,0
1997-07-28,1.7514,1.7818,1.7514,1.7651,5867914,0
1997-07-29,1.7514,1.7818,1.7374,1.7374,8175725,0
1997-07-30,1.7374,1.7933,1.7374,1.7818,7229680,0
1997-07-31,1.8026,1.8588,1.7722,1.7818,9243242,0
1997-08-01,1.8026,1.8026,1.7024,1.7467,10522895,0
1997-08-04,1.7445,1.7933,1.7374,1.7933,6591569,0
1997-08-05,1.8026,1.8378,1.7865,1.8026,5962001,0
1997-08-06,1.8026,1.8634,1.8026,1.8518,12255891,0
1997-08-07,1.8634,1.8799,1.8308,1.8378,12580938,0
1997-08-08,1.8142,1.8378,1.7536,1.7818,7467470,0
1997-08-11,1.7818,1.7818,1.7302,1.7302,12042052,0
1997-08-12,1.7374,1.7818,1.7374,1.7582,14382373,0
1997-08-13,1.7582,1.7818,1.7514,1.7722,11056644,0
1997-08-14,1.7651,1.7865,1.7651,1.7818,6627495,0
1997-08-15,1.7933,1.8214,1.7467,1.7651,11504878,0
1997-08-18,1.784,1.7933,1.7302,1.7374,4916725,0
1997-08-19,1.7722,1.8096,1.5994,1.6693,19841406,0
1997-08-20,1.674,1.6881,1.6321,1.6389,24292810,0
1997-08-21,1.6321,1.6929,1.5971,1.6811,11234569,0
1997-08-22,1.6321,1.6671,1.6109,1.6321,9441691,0
1997-08-25,1.6531,1.6671,1.646,1.6601,8916486,0
1997-08-26,1.674,1.6881,1.6321,1.6531,7932797,0
1997-08-27,1.6601,1.6601,1.6179,1.646,6813963,0
1997-08-28,1.646,1.6601,1.6179,1.6321,13518433,0
1997-08-29,1.6321,1.6671,1.6321,1.6531,9730808,0
1997-09-02,1.674,1.7092,1.6601,1.6953,7339162,0
1997-09-03,1.7349,1.742,1.7047,1.7349,6932009,0
1997-09-04,1.7514,1.7911,1.742,1.7699,9564865,0
1997-09-05,1.8026,1.8308,1.7818,1.7957,8413522,0
1997-09-08,1.812,1.8401,1.8026,1.8355,9595665,0
1997-09-09,1.8285,1.8518,1.8285,1.8308,8351933,0
1997-09-10,1.8355,1.8565,1.8308,1.8424,2997253,0
1997-09-11,1.8565,1.8611,1.812,1.8565,7537617,0
1997-09-12,1.8634,1.9174,1.8518,1.9174,8155200,0
1997-09-15,1.9174,1.9312,1.8869,1.9174,5000556,0
1997-09-16,1.9312,1.9733,1.9079,1.9733,6613801,0
1997-09-17,1.9733,2.0367,1.9733,1.9969,9753055,0
1997-09-18,2.0014,2.0225,1.9946,1.9946,6618929,0
1997-09-19,2.0014,2.0084,1.9733,1.9828,8247578,0
1997-09-22,2.0014,2.0014,1.9733,1.9781,3566940,0
1997-09-23,1.9804,1.9875,1.9664,1.9804,6184399,0
1997-09-24,1.9804,2.0014,1.9733,1.9946,4716569,0
1997-09-25,2.0084,2.0154,1.9733,1.9875,4027131,0
1997-09-26,1.9946,2.0084,1.9593,1.9664,4023705,0
1997-09-29,1.9664,1.9733,1.9174,1.9174,3589173,0
1997-09-30,1.943,1.9664,1.9174,1.9219,4694338,0
1997-10-01,1.9383,2.0576,1.9174,2.0295,6485495,0
1997-10-02,2.0295,2.102,2.0295,2.0694,5609579,0
1997-10-03,2.0997,2.1488,2.0855,2.0855,6517996,0
1997-10-06,2.1206,2.1557,2.0997,2.1417,4814084,0
1997-10-07,2.1206,2.1417,2.0808,2.0927,5932922,0
1997-10-08,2.0997,2.1557,2.0644,2.1417,9585398,0
1997-10-09,2.1348,2.2117,2.0997,2.1139,7693289,0
1997-10-10,2.0927,2.1276,2.0576,2.1276,2263333,0
1997-10-13,2.1276,2.1348,2.0997,2.1276,2371114,0
1997-10-14,2.1252,2.1348,2.0927,2.1161,3655896,0
1997-10-15,2.0997,2.1697,2.0855,2.0927,5452200,0
1997-10-16,2.0855,2.0997,2.0225,2.0644,4227296,0
1997-10-17,2.0295,2.0718,2.0154,2.032,4841458,0
1997-10-20,2.0506,2.0644,2.0154,2.0644,3544698,0
1997-10-21,2.0644,2.1276,2.0295,2.0903,4138336,0
1997-10-22,2.0997,2.0997,2.0718,2.0785,4661824,0
1997-10-23,2.0644,2.0997,2.0178,2.0997,7640257,0
1997-10-24,2.1139,2.1206,2.0225,2.0225,6333238,0
1997-10-27,2.0295,2.0295,1.9312,1.9593,5669464,0
1997-10-28,1.8869,2.0178,1.8683,2.0178,8203096,0
1997-10-29,2.0295,2.1139,2.0154,2.0951,5592483,0
1997-10-30,2.0644,2.0997,2.0434,2.0718,5045036,0
1997-10-31,2.0718,2.1206,2.0718,2.1065,4805525,0
1997-11-03,2.1417,2.1909,2.1206,2.1697,5039902,0
1997-11-04,2.1909,2.1909,2.1557,2.1909,4244396,0
1997-11-05,2.1909,2.2283,2.1697,2.1909,5053587,0
1997-11-06,2.2189,2.2704,2.1628,2.2516,7984124,0
1997-11-07,2.2283,2.2492,2.1417,2.1557,5313625,0
1997-11-10,2.184,2.1909,2.0855,2.0997,3539562,0
1997-11-11,2.1139,2.1628,2.0855,2.1488,5264011,0
1997-11-12,2.1139,2.1488,2.0855,2.0997,4133202,0
1997-11-13,2.0997,2.1206,2.0576,2.0997,4061341,0
1997-11-14,2.1139,2.2704,2.1065,2.2492,9970320,0
1997-11-17,2.275,2.3873,2.2704,2.3359,7961887,0
1997-11-18,2.3664,2.3732,2.2961,2.3568,4877379,0
1997-11-19,2.3171,2.3615,2.2961,2.3266,2692740,0
1997-11-20,2.3266,2.3615,2.3266,2.3405,2372828,0
1997-11-21,2.3615,2.3615,2.3217,2.3217,3693535,0
1997-11-24,2.3521,2.3521,2.2492,2.2728,5568523,0
1997-11-25,2.2424,2.2492,2.1417,2.1673,9393790,0
1997-11-26,2.1697,2.2117,2.1628,2.1768,3519036,0
1997-11-28,2.1977,2.2306,2.1557,2.1977,1498624,0
1997-12-01,2.2283,2.2704,2.1977,2.2704,6444438,0
1997-12-02,2.2704,2.3615,2.2492,2.3102,14240372,0
1997-12-03,2.3125,2.3686,2.3077,2.3077,7635130,0
1997-12-04,2.3288,2.3288,2.2002,2.2236,7443524,0
1997-12-05,2.2236,2.275,2.1863,2.2306,8261273,0
1997-12-08,2.2142,2.2563,2.1863,2.2142,4155438,0
1997-12-09,2.1863,2.2096,2.158,2.1933,6896083,0
1997-12-10,2.2002,2.2002,2.102,2.1228,5033059,0
1997-12-11,2.102,2.1488,2.0742,2.1139,2487451,0
1997-12-12,2.1228,2.158,2.102,2.1511,3649053,0
1997-12-15,2.1442,2.158,2.0742,2.0951,6697628,0
1997-12-16,2.1228,2.1442,2.0037,2.0389,10712791,0
1997-12-17,2.032,2.041,2.0037,2.0154,5984251,0
1997-12-18,2.0108,2.0248,1.9454,1.9756,7570125,0
1997-12-19,1.9454,1.9593,1.903,1.9219,6976488,0
1997-12-22,1.9335,1.9804,1.903,1.9197,6061228,0
1997-12-23,1.9242,1.9335,1.8986,1.9242,5070696,0
1997-12-24,1.903,1.9335,1.8821,1.8821,2961331,0
1997-12-26,1.9079,1.9197,1.8541,1.8777,1431906,0
1997-12-29,1.8611,1.8821,1.8541,1.8588,5175049,0
1997-12-30,1.8494,2.102,1.8494,2.0879,12067710,0
1997-12-31,2.0879,2.2002,2.053,2.053,5426532,0
1998-01-02,2.0668,2.0808,2.0389,2.0389,1384006,0
1998-01-05,2.0389,2.0668,2.0037,2.0367,2778275,0
1998-01-06,2.032,2.032,1.9197,2.0108,10233768,0
1998-01-07,2.0037,2.0248,1.9804,1.9969,3342835,0
1998-01-08,2.0037,2.053,1.9969,2.032,6295600,0
1998-01-09,2.032,2.0458,2.0108,2.0389,3992918,0
1998-01-12,1.9898,2.032,1.9593,2.032,7845549,0
1998-01-13,2.032,2.0598,2.0108,2.053,6536823,0
1998-01-14,2.0458,2.0831,2.0389,2.0831,3400994,0
1998-01-15,2.0742,2.102,2.0598,2.0808,3029755,0
1998-01-16,2.0951,2.102,2.053,2.0742,7744612,0
1998-01-20,2.0879,2.0879,2.0037,2.0248,10883857,0
1998-01-21,2.032,2.0458,1.9804,1.9969,11734110,0
1998-01-22,1.9804,2.0178,1.9335,1.9335,9311675,0
1998-01-23,1.9454,1.9454,1.903,1.9242,9002025,0
1998-01-26,1.9197,1.9197,1.8821,1.8821,7563272,0
1998-01-27,1.8986,1.903,1.8777,1.8938,10683706,0
1998-01-28,1.8986,1.903,1.8332,1.8611,11583564,0
1998-01-29,1.8611,1.8986,1.8424,1.8494,11761488,0
1998-01-30,1.8449,1.8706,1.812,1.8332,7686453,0
1998-02-02,1.8706,1.9127,1.8706,1.8938,11917164,0
1998-02-03,1.8986,1.9454,1.8821,1.9127,5621559,0
1998-02-04,1.8986,1.9335,1.8541,1.9242,4006598,0
1998-02-05,1.9383,2.032,1.9335,2.0295,9836880,0
1998-02-06,2.0178,2.053,1.9922,1.9922,11682788,0
1998-02-09,1.9922,2.0154,1.9547,1.9572,25211494,0
1998-02-10,1.9756,1.9898,1.9547,1.9756,8777919,0
1998-02-11,1.9756,2.041,1.9664,2.032,6430748,0
1998-02-12,2.041,2.041,1.9898,2.0108,6801985,0
1998-02-13,2.0037,2.032,1.9898,2.0178,4352178,0
1998-02-17,2.032,2.032,1.9991,1.9991,11544218,0
1998-02-18,2.0037,2.0389,1.9991,2.0389,9393790,0
1998-02-19,2.0178,2.1228,2.0178,2.0975,10707650,0
1998-02-20,2.0975,2.1442,2.0879,2.1276,10382619,0
1998-02-23,2.1228,2.1535,2.1228,2.1442,12847818,0
1998-02-24,2.1442,2.158,2.13,2.1394,5647228,0
1998-02-25,2.1442,2.1933,2.137,2.179,4966341,0
1998-02-26,2.179,2.2306,2.179,2.2259,5554842,0
1998-02-27,2.2306,2.2446,2.2002,2.2236,8305748,0
1998-03-02,2.2306,2.2306,2.1652,2.179,5565111,0
1998-03-03,2.1511,2.1863,2.137,2.1722,7265605,0
1998-03-04,2.1909,2.2165,2.1535,2.1697,5104908,0
1998-03-05,2.1603,2.1697,2.1325,2.1535,6432463,0
1998-03-06,2.1535,2.1697,2.1325,2.1511,13183126,0
1998-03-09,2.1325,2.2259,2.1183,2.2117,9842009,0
1998-03-10,2.2259,2.3171,2.205,2.2961,9821484,0
1998-03-11,2.303,2.303,2.2586,2.282,6668547,0
1998-03-12,2.2586,2.282,2.2259,2.282,6928591,0
1998-03-13,2.282,2.3452,2.2586,2.3312,5611293,0
1998-03-16,2.3312,2.3312,2.2516,2.2892,11992438,0
1998-03-17,2.2961,2.3334,2.282,2.3241,5195583,0
1998-03-18,2.3381,2.3943,2.3241,2.3802,14895596,0
1998-03-19,2.3732,2.3873,2.3591,2.3732,11282468,0
1998-03-20,2.3802,2.3873,2.3381,2.3521,8365620,0
1998-03-23,2.3545,2.3732,2.303,2.3171,15749269,0
1998-03-24,2.3171,2.3312,2.303,2.3171,5715658,0
1998-03-25,2.3171,2.3754,2.303,2.3732,15886129,0
1998-03-26,2.3591,2.3686,2.3312,2.3664,8702639,0
1998-03-27,2.3732,2.3802,2.3381,2.3521,6932009,0
1998-03-30,2.3545,2.3802,2.3428,2.3802,4396653,0
1998-03-31,2.3802,2.5018,2.3732,2.4924,16649130,0
1998-04-01,2.5018,2.5068,2.4621,2.4855,9758185,0
1998-04-02,2.4855,2.5276,2.4715,2.5068,7022674,0
1998-04-03,2.5158,2.614,2.5068,2.607,8916486,0
1998-04-06,2.607,2.614,2.5789,2.5837,6264805,0
1998-04-07,2.593,2.6093,2.5369,2.5487,9498144,0
1998-04-08,2.5578,2.6,2.544,2.5673,4246109,0
1998-04-09,2.5837,2.5837,2.5276,2.5463,8367330,0
1998-04-13,2.544,2.5487,2.4855,2.5253,7705266,0
1998-04-14,2.544,2.5696,2.5182,2.5369,6884108,0
1998-04-15,2.5369,2.5369,2.476,2.5043,5346131,0
1998-04-16,2.4715,2.5624,2.4597,2.5276,8040578,0
1998-04-17,2.5229,2.607,2.5158,2.6,6458127,0
1998-04-20,2.5837,2.6701,2.5837,2.6562,9169687,0
1998-04-21,2.6562,2.7122,2.6282,2.6983,9547753,0
1998-04-22,2.6843,2.7122,2.6843,2.6958,6721582,0
1998-04-23,2.7122,2.7404,2.6983,2.7099,7245074,0
1998-04-24,2.7261,2.7473,2.6983,2.731,7987545,0
1998-04-27,2.677,2.6983,2.5229,2.5789,7891743,0
1998-04-28,2.607,2.6422,2.5624,2.6422,6230592,0
1998-04-29,2.6422,2.7052,2.607,2.6701,7931086,0
1998-04-30,2.6983,2.6983,2.614,2.6188,6981616,0
1998-05-01,2.6212,2.6398,2.614,2.6282,6379428,0
1998-05-04,2.6398,2.6632,2.6282,2.6422,4973184,0
1998-05-05,2.6422,2.649,2.5789,2.6,3970683,0
1998-05-06,2.6282,2.635,2.5837,2.6282,5209269,0
1998-05-07,2.6422,2.6422,2.5624,2.5624,5219534,0
1998-05-08,2.5624,2.6,2.5369,2.544,3825264,0
1998-05-11,2.544,2.544,2.4502,2.4831,7387064,0
1998-05-12,2.4808,2.5578,2.3732,2.544,9619615,0
1998-05-13,2.5624,2.5696,2.4808,2.4831,11468940,0
1998-05-14,2.4808,2.4924,2.4715,2.476,2920276,0
1998-05-15,2.4808,2.4924,2.3171,2.3288,10488673,0
1998-05-18,2.3452,2.3943,2.3381,2.3521,9701722,0
1998-05-19,2.3591,2.4294,2.3452,2.42,8250997,0
1998-05-20,2.4013,2.4013,2.3475,2.3591,9771873,0
1998-05-21,2.3591,2.3732,2.3241,2.3334,6442726,0
1998-05-22,2.3334,2.4152,2.3334,2.406,13244713,0
1998-05-26,2.4152,2.4152,2.3732,2.4013,2860396,0
1998-05-27,2.3989,2.4223,2.3452,2.4223,5583925,0
1998-05-28,2.4152,2.5229,2.4152,2.5043,9116647,0
1998-05-29,2.5043,2.5369,2.4855,2.4924,7535908,0
1998-06-01,2.5276,2.5624,2.4924,2.5229,4370998,0
1998-06-02,2.5158,2.5393,2.4855,2.5158,4136623,0
1998-06-03,2.5158,2.5158,2.4223,2.4223,5980817,0
1998-06-04,2.4294,2.4294,2.3241,2.3312,14262617,0
1998-06-05,2.3381,2.3381,2.303,2.3241,12959018,0
1998-06-08,2.3241,2.4294,2.3171,2.406,9908734,0
1998-06-09,2.3989,2.4924,2.3943,2.4808,5980817,0
1998-06-10,2.4621,2.5745,2.4621,2.5182,10894126,0
1998-06-11,2.5111,2.5229,2.4831,2.5229,4983445,0
1998-06-12,2.5043,2.5043,2.3989,2.4294,5364953,0
1998-06-15,2.4105,2.4105,2.3545,2.3638,3522461,0
1998-06-16,2.3897,2.3897,2.2354,2.2844,15263414,0
1998-06-17,2.2844,2.385,2.2704,2.3664,16457522,0
1998-06-18,2.3754,2.3754,2.2982,2.3266,8264691,0
1998-06-19,2.3334,2.3334,2.3053,2.3102,15258282,0
1998-06-22,2.3053,2.3334,2.2916,2.3334,8083341,0
1998-06-23,2.3334,2.3334,2.2982,2.3241,9152573,0
1998-06-24,2.3125,2.3405,2.2704,2.3241,10016506,0
1998-06-25,2.3405,2.3686,2.247,2.3053,9340757,0
1998-06-26,2.3053,2.3334,2.3053,2.3334,9576840,0
1998-06-29,2.3334,2.4621,2.3334,2.4316,6158742,0
1998-06-30,2.441,2.4502,2.4105,2.4316,9114934,0
1998-07-01,2.4457,2.5043,2.4316,2.4831,7941350,0
1998-07-02,2.49,2.5111,2.4668,2.497,6754085,0
1998-07-06,2.5182,2.5673,2.5111,2.5463,6331524,0
1998-07-07,2.5393,2.5813,2.5393,2.5673,3755118,0
1998-07-08,2.5745,2.5745,2.5321,2.5463,6784882,0
1998-07-09,2.5463,2.5602,2.3989,2.5043,17506218,0
1998-07-10,2.5463,2.6258,2.5463,2.5952,11530530,0
1998-07-13,2.6164,2.6164,2.5745,2.5952,4359021,0
1998-07-14,2.5813,2.6656,2.5813,2.6538,9195343,0
1998-07-15,2.6328,2.7568,2.6328,2.7099,39602413,0
1998-07-16,2.7099,2.7636,2.6538,2.7099,6760929,0
1998-07-17,2.7381,2.8223,2.7099,2.7732,10324440,0
1998-07-20,2.7871,2.815,2.7427,2.8128,13759654,0
1998-07-21,2.8011,2.8291,2.7732,2.7964,6562481,0
1998-07-22,2.794,2.7964,2.7427,2.7684,6073200,0
1998-07-23,2.7802,2.7802,2.497,2.6022,17134985,0
1998-07-24,2.6093,2.614,2.5745,2.6022,5765268,0
1998-07-27,2.5393,2.5463,2.5043,2.5182,4560893,0
1998-07-28,2.5068,2.5253,2.4525,2.4574,6153612,0
1998-07-29,2.5043,2.5043,2.3545,2.406,8918195,0
1998-07-30,2.4316,2.5043,2.427,2.476,5765268,0
1998-07-31,2.476,2.476,2.3754,2.3802,3991211,0
1998-08-03,2.3989,2.3989,2.2916,2.3266,10693969,0
1998-08-04,2.3334,2.3405,2.1977,2.2492,21336621,0
1998-08-05,2.2424,2.2632,2.0506,2.2492,12781093,0
1998-08-06,2.2704,2.2982,2.2212,2.2728,13325127,0
1998-08-07,2.2916,2.3475,2.2772,2.303,8687251,0
1998-08-10,2.3266,2.3475,2.2982,2.3148,4083596,0
1998-08-11,2.2844,2.3193,2.2354,2.2892,7708692,0
1998-08-12,2.3125,2.4105,2.303,2.3989,5888442,0
1998-08-13,2.4105,2.4105,2.2916,2.3266,5614716,0
1998-08-14,2.3475,2.406,2.2704,2.3193,7736063,0
1998-08-17,2.2772,2.385,2.2424,2.3638,8611977,0
1998-08-18,2.406,2.5182,2.3754,2.49,12882032,0
1998-08-19,2.49,2.5111,2.3638,2.3638,5763549,0
1998-08-20,2.3754,2.4621,2.3475,2.4316,4199918,0
1998-08-21,2.4316,2.4831,2.3053,2.4668,8055980,0
1998-08-24,2.497,2.5321,2.4316,2.4525,8841215,0
1998-08-25,2.4457,2.5229,2.4457,2.49,3291502,0
1998-08-26,2.4621,2.4668,2.3989,2.4223,5551424,0
1998-08-27,2.3405,2.3897,2.2982,2.3545,6661702,0
1998-08-28,2.3475,2.3545,2.13,2.1933,8721462,0
1998-08-31,2.1863,2.2354,2.0367,2.0576,6779742,0
1998-09-01,2.0742,2.0997,1.9454,2.0434,17164073,0
1998-09-02,2.0506,2.0742,2.0014,2.0084,6482073,0
1998-09-03,2.0014,2.0178,1.9523,1.9523,5183605,0
1998-09-04,1.9804,1.9804,1.812,1.8916,5436797,0
1998-09-08,1.9406,2.013,1.9127,1.9875,16774017,0
1998-09-09,2.0037,2.0178,1.9709,1.9804,12024946,0
1998-09-10,1.9733,1.9875,1.8986,1.9266,5743025,0
1998-09-11,1.9197,1.9922,1.9197,1.9828,7226255,0
1998-09-14,2.0014,2.0975,1.9875,2.0389,6476942,0
1998-09-15,2.0694,2.1394,2.0389,2.0903,4880798,0
1998-09-16,2.1115,2.1417,2.0694,2.1394,2942505,0
1998-09-17,2.0831,2.1115,2.013,2.0975,2518241,0
1998-09-18,2.1043,2.1206,2.0831,2.0879,2511402,0
1998-09-21,2.0598,2.0763,1.9664,2.0552,2947641,0
1998-09-22,2.0763,2.1325,2.0434,2.1043,2720113,0
1998-09-23,2.1183,2.1183,1.9335,1.9828,17389888,0
1998-09-24,1.9828,1.9969,1.8986,1.9197,11499731,0
1998-09-25,1.9406,1.9406,1.7933,1.8214,11995860,0
1998-09-28,1.812,1.8214,1.7933,1.8005,7215987,0
1998-09-29,1.7933,1.812,1.7349,1.7559,14038508,0
1998-09-30,1.7514,1.7627,1.6061,1.6226,17473712,0
1998-10-01,1.5876,1.6436,1.3889,1.424,32165736,0
1998-10-02,1.4309,1.5664,1.4171,1.466,21843007,0
1998-10-05,1.4379,1.4729,1.4171,1.4379,7949903,0
1998-10-06,1.4591,1.5502,1.445,1.5128,7469179,0
1998-10-07,1.5222,1.5222,1.3537,1.4029,14905864,0
1998-10-08,1.3537,1.4171,1.3163,1.3841,9645273,0
1998-10-09,1.424,1.4729,1.4051,1.4379,13489357,0
1998-10-12,1.494,1.6157,1.494,1.5457,13039421,0
1998-10-13,1.5457,1.5502,1.4729,1.4917,8466557,0
1998-10-14,1.4801,1.6788,1.4591,1.6717,14112075,0
1998-10-15,1.6367,1.9197,1.6226,1.8706,25086609,0
1998-10-16,1.8401,1.8916,1.8026,1.8424,13080477,0
1998-10-19,1.8332,2.0879,1.8048,1.8706,19942342,0
1998-10-20,1.8986,1.9618,1.8706,1.9406,18447142,0
1998-10-21,1.9406,2.0154,1.8634,1.9875,6273358,0
1998-10-22,2.013,2.0552,1.9476,2.0248,5043323,0
1998-10-23,2.0178,2.0552,1.9709,2.0014,3325722,0
1998-10-26,1.9781,2.0178,1.9054,2.0178,8006364,0
1998-10-27,2.0248,2.0482,1.9266,1.9547,6470102,0
1998-10-28,1.9335,1.9828,1.9127,1.9804,3176884,0
1998-10-29,1.9804,2.0178,1.9406,2.0084,5058719,0
1998-10-30,2.0037,2.0178,1.8424,1.8424,8514455,0
1998-11-02,1.8565,2.0831,1.8424,1.9828,18477939,0
1998-11-03,1.9875,2.0343,1.9593,2.0037,3428368,0
1998-11-04,2.0343,2.0389,1.9547,2.0154,7301524,0
1998-11-05,1.9922,2.0037,1.8005,1.812,38630704,0
1998-11-06,1.812,1.9197,1.8048,1.8869,8618817,0
1998-11-09,1.8986,1.9335,1.8777,1.9335,4523256,0
1998-11-10,1.9266,1.9709,1.8869,1.9266,8533279,0
1998-11-11,1.9266,1.9733,1.9197,1.9266,3476272,0
1998-11-12,1.9266,1.943,1.8634,1.901,7616313,0
1998-11-13,1.9197,1.9266,1.8449,1.847,7369962,0
1998-11-16,1.8986,1.9079,1.8238,1.8565,8221923,0
1998-11-17,1.8401,1.8449,1.7675,1.8048,14307093,0
1998-11-18,1.8005,1.9312,1.7888,1.8986,9395498,0
1998-11-19,1.9079,1.9312,1.8754,1.8845,8191128,0
1998-11-20,1.8986,1.9383,1.8754,1.9312,7972148,0
1998-11-23,1.9406,2.0295,1.9335,1.9969,16378827,0
1998-11-24,1.9969,2.0037,1.9547,1.9969,10216668,0
1998-11-25,1.9828,2.0248,1.9828,2.0178,6062943,0
1998-11-27,2.013,2.0248,2.0037,2.0225,4747362,0
1998-11-30,2.0343,2.0951,2.0037,2.0598,8586312,0
1998-12-01,2.0248,2.0552,2.0014,2.0482,12382490,0
1998-12-02,2.0225,2.0997,2.0225,2.0718,4270066,0
1998-12-03,2.0997,2.1417,2.0598,2.0598,12377359,0
1998-12-04,2.0694,2.0785,1.9991,2.0367,12462896,0
1998-12-07,2.0343,2.0367,1.9781,2.0225,8550381,0
1998-12-08,2.0295,2.0576,2.0084,2.0506,6150188,0
1998-12-09,2.0434,2.0576,2.0084,2.0367,3279526,0
1998-12-10,2.0434,2.0434,2.013,2.0343,3803024,0
1998-12-11,2.0434,2.0434,1.985,1.985,5354683,0
1998-12-14,1.9733,1.9991,1.8706,1.8729,11643446,0
1998-12-15,1.8869,1.9593,1.7933,1.8214,22907090,0
1998-12-16,1.8424,1.8518,1.8026,1.8285,20814833,0
1998-12-17,1.8308,1.9383,1.8308,1.9054,13660433,0
1998-12-18,1.9174,1.9312,1.8729,1.8729,15034175,0
1998-12-21,1.8777,2.0225,1.8777,2.013,12861506,0
1998-12-22,2.0084,2.0084,1.8729,1.8799,11073761,0
1998-12-23,1.8799,1.9641,1.8777,1.9383,9568290,0
1998-12-24,1.9547,2.0154,1.9383,2.0084,2590092,0
1998-12-28,2.0154,2.0367,1.9476,1.9733,8351933,0
1998-12-29,1.9641,2.0367,1.9618,2.0295,10247460,0
1998-12-30,2.0225,2.1139,2.0225,2.1115,18089593,0
1998-12-31,2.0997,2.2586,2.0997,2.2354,14406322,0
1999-01-04,2.247,2.247,2.1348,2.1768,16084580,0
1999-01-05,2.1652,2.247,2.1557,2.2424,11169559,0
1999-01-06,2.247,2.3288,2.2424,2.3102,17087082,0
1999-01-07,2.2772,2.2982,2.1768,2.1933,19964582,0
1999-01-08,2.1933,2.2283,2.1933,2.2142,6844758,0
1999-01-11,2.1933,2.2142,2.1206,2.2072,18430027,0
1999-01-12,2.2142,2.2142,2.1206,2.1977,16732957,0
1999-01-13,2.1348,2.2096,2.1065,2.1511,20294766,0
1999-01-14,2.1557,2.1652,2.0718,2.0997,34324717,0
1999-01-15,2.1139,2.1417,2.0552,2.0951,6382849,0
1999-01-19,2.1065,2.1768,2.0855,2.1557,5204141,0
1999-01-20,2.1511,2.1557,2.0927,2.1348,4300859,0
1999-01-21,2.0927,2.1139,2.0785,2.1115,3847505,0
1999-01-22,2.0785,2.1722,2.0644,2.1628,9374971,0
1999-01-25,2.1863,2.2142,2.1535,2.1863,4066483,0
1999-01-26,2.2142,2.2492,2.1768,2.2354,4921859,0
1999-01-27,2.2563,2.2632,2.1673,2.1814,3282954,0
1999-01-28,2.2142,2.2656,2.1863,2.2563,7775407,0
1999-01-29,2.2704,2.3288,2.2354,2.2424,11448420,0
1999-02-01,2.2704,2.3053,2.2632,2.2939,4974896,0
1999-02-02,2.2844,2.303,2.2563,2.303,5164786,0
1999-02-03,2.3125,2.3686,2.2844,2.3288,8078219,0
1999-02-04,2.3545,2.476,2.3545,2.4105,14994824,0
1999-02-05,2.4457,2.49,2.4083,2.441,11734110,0
1999-02-08,2.4621,2.476,2.385,2.4645,10892419,0
1999-02-09,2.4831,2.4831,2.3638,2.3732,10760690,0
1999-02-10,2.3545,2.3545,2.3125,2.3334,15277103,0
1999-02-11,2.3428,2.448,2.3334,2.4105,5820014,0
1999-02-12,2.4105,2.434,2.385,2.3989,2581531,0
1999-02-16,2.434,2.4551,2.427,2.4294,5096356,0
1999-02-17,2.434,2.4551,2.4105,2.4388,6656568,0
1999-02-18,2.448,2.5554,2.448,2.5182,10608427,0
1999-02-19,2.5253,2.5789,2.5182,2.5554,6410224,0
1999-02-22,2.5509,2.5673,2.5182,2.5554,9749624,0
1999-02-23,2.5253,2.5976,2.5111,2.5554,7476023,0
1999-02-24,2.5766,2.6212,2.5463,2.5554,10505789,0
1999-02-25,2.5463,2.5578,2.4388,2.49,10777795,0
1999-02-26,2.5182,2.6608,2.5043,2.5976,12698989,0
1999-03-01,2.5976,2.5976,2.5345,2.5624,5027935,0
1999-03-02,2.5578,2.6093,2.5111,2.53,4571151,0
1999-03-03,2.544,2.6935,2.5229,2.6046,5021083,0
1999-03-04,2.6422,2.7168,2.6282,2.7168,9493012,0
1999-03-05,2.7076,2.7285,2.6212,2.6258,11003621,0
1999-03-08,2.6282,2.6632,2.6164,2.6586,12175486,0
1999-03-09,2.6422,2.6467,2.593,2.607,9005448,0
1999-03-10,2.593,2.6164,2.5648,2.5885,6494051,0
1999-03-11,2.593,2.593,2.5648,2.5766,10115736,0
1999-03-12,2.5861,2.5976,2.5648,2.5813,4045951,0
1999-03-15,2.5789,2.6724,2.5673,2.6212,9720546,0
1999-03-16,2.6282,2.6632,2.5068,2.5345,15398561,0
1999-03-17,2.5369,2.5509,2.441,2.4621,8220211,0
1999-03-18,2.4715,2.4715,2.4013,2.4502,9238110,0
1999-03-19,2.4715,2.4715,2.427,2.4294,6750665,0
1999-03-22,2.42,2.4247,2.2375,2.3053,11653704,0
1999-03-23,2.3053,2.3452,2.2916,2.2916,10370637,0
1999-03-24,2.2892,2.3591,2.2892,2.3521,5739608,0
1999-03-25,2.3732,2.4152,2.3428,2.4083,5045036,0
1999-03-26,2.4105,2.4247,2.3664,2.385,4961203,0
1999-03-29,2.4083,2.5158,2.3732,2.4715,5751576,0
1999-03-30,2.4924,2.4924,2.4013,2.4388,4489037,0
1999-03-31,2.4294,2.5205,2.4083,2.49,7467470,0
1999-04-01,2.5068,2.5068,2.4597,2.4924,3404418,0
1999-04-05,2.4855,2.5043,2.3452,2.4013,12928225,0
1999-04-06,2.3943,2.5018,2.3802,2.4855,2629437,0
1999-04-07,2.5018,2.5861,2.4808,2.5018,5977406,0
1999-04-08,2.5253,2.53,2.434,2.4388,9125199,0
1999-04-09,2.434,2.5509,2.434,2.5229,2913427,0
1999-04-12,2.5018,2.5158,2.4502,2.5018,2632862,0
1999-04-13,2.5068,2.5158,2.4502,2.4597,4217033,0
1999-04-14,2.4597,2.4855,2.4597,2.4621,5626692,0
1999-04-15,2.4621,2.4924,2.4152,2.434,9804373,0
1999-04-16,2.4457,2.4808,2.4294,2.4457,17448056,0
1999-04-19,2.4597,2.4645,2.3521,2.3873,9354443,0
1999-04-20,2.3873,2.4457,2.3873,2.4388,6141630,0
1999-04-21,2.4388,2.5789,2.4388,2.5158,5729341,0
1999-04-22,2.53,2.5369,2.4388,2.4645,2494294,0
1999-04-23,2.4502,2.4831,2.441,2.4831,2814194,0
1999-04-26,2.49,2.5229,2.4597,2.5068,4620769,0
1999-04-27,2.5578,2.6,2.5229,2.5789,4836322,0
1999-04-28,2.593,2.6,2.53,2.5416,4372702,0
1999-04-29,2.5861,2.5861,2.5369,2.5673,4333355,0
1999-04-30,2.5766,2.6116,2.5648,2.6116,3277822,0
1999-05-03,2.6212,2.7216,2.6212,2.7076,6357186,0
1999-05-04,2.7122,2.7636,2.7028,2.7285,13289193,0
1999-05-05,2.7427,2.7427,2.6374,2.6795,8588019,0
1999-05-06,2.689,2.7168,2.6164,2.6374,6259673,0
1999-05-07,2.6374,2.6608,2.607,2.6398,3026338,0
1999-05-10,2.6398,2.6843,2.6116,2.6282,5267434,0
1999-05-11,2.6513,2.7145,2.6282,2.7076,7020966,0
1999-05-12,2.7145,2.7987,2.6724,2.7987,9366423,0
1999-05-13,2.8079,2.8524,2.7777,2.8223,5667756,0
1999-05-14,2.8079,2.815,2.7568,2.7636,5852518,0
1999-05-17,2.7777,2.7987,2.7636,2.7777,3573783,0
1999-05-18,2.794,2.8291,2.7708,2.7777,14110356,0
1999-05-19,2.7777,2.8712,2.759,2.7777,13735704,0
1999-05-20,2.7987,2.7987,2.7145,2.7755,15523450,0
1999-05-21,2.7777,2.7847,2.7359,2.7427,12755435,0
1999-05-24,2.7636,2.7636,2.7076,2.7168,5861065,0
1999-05-25,2.7076,2.7359,2.6724,2.6724,19449649,0
1999-05-26,2.6724,2.7006,2.5345,2.5648,11686209,0
1999-05-27,2.5624,2.6586,2.5624,2.6164,9662380,0
1999-05-28,2.6212,2.6212,2.5861,2.6116,9443401,0
1999-06-01,2.593,2.593,2.53,2.544,6254545,0
1999-06-02,2.5578,2.6374,2.544,2.607,3874871,0
1999-06-03,2.6467,2.7568,2.6422,2.6843,9650404,0
1999-06-04,2.6724,2.6935,2.6398,2.6586,2328342,0
1999-06-07,2.6795,2.6795,2.6212,2.6422,5195583,0
1999-06-08,2.6374,2.6422,2.5861,2.593,4174257,0
1999-06-09,2.5976,2.6258,2.5885,2.6,5417986,0
1999-06-10,2.6046,2.6046,2.5043,2.5158,5175049,0
1999-06-11,2.5509,2.607,2.5111,2.5158,4978313,0
1999-06-14,2.5345,2.5554,2.5158,2.5205,2677340,0
1999-06-15,2.5043,2.6046,2.497,2.5976,5944895,0
1999-06-16,2.6212,2.6467,2.5976,2.6422,2564422,0
1999-06-17,2.6467,2.7496,2.6188,2.6983,7139004,0
1999-06-18,2.6398,2.7285,2.6212,2.7168,3806443,0
1999-06-21,2.7334,2.7334,2.6679,2.6913,2097394,0
1999-06-22,2.6983,2.7145,2.6467,2.6983,3110167,0
1999-06-23,2.6983,2.7381,2.6913,2.7334,3693535,0
1999-06-24,2.7381,2.7755,2.7216,2.7496,3657607,0
1999-06-25,2.7613,2.7755,2.7334,2.7543,3395863,0
1999-06-28,2.7427,2.8338,2.7427,2.8314,2205171,0
1999-06-29,2.8174,2.8386,2.7613,2.8386,6417069,0
1999-06-30,2.8502,2.8945,2.7894,2.8689,6606958,0
1999-07-01,2.8689,2.9669,2.8314,2.9555,4596815,0
1999-07-02,2.9393,2.9555,2.8643,2.8712,1869859,0
1999-07-06,2.9018,2.9156,2.8735,2.9109,3099902,0
1999-07-07,2.9156,2.9393,2.8386,2.8549,3081080,0
1999-07-08,2.8807,2.9018,2.8595,2.8992,3113583,0
1999-07-09,2.9018,2.9156,2.7964,2.8479,4331641,0
1999-07-12,2.8595,2.8735,2.8199,2.8245,5943185,0
1999-07-13,2.815,2.8735,2.8035,2.8643,3057135,0
1999-07-14,2.8689,2.9109,2.8689,2.9018,6076625,0
1999-07-15,2.9156,2.9461,2.8945,2.9438,4880798,0
1999-07-16,2.9109,2.9599,2.9064,2.9578,3031467,0
1999-07-19,2.9461,2.9742,2.89,2.89,4903040,0
1999-07-20,2.89,2.9018,2.8338,2.8338,2501136,0
1999-07-21,2.8502,2.9599,2.8479,2.9599,4129780,0
1999-07-22,2.9133,2.9205,2.8595,2.8923,5003979,0
1999-07-23,2.9018,2.9109,2.8386,2.8386,3149504,0
1999-07-26,2.8314,2.8386,2.7568,2.7755,5005690,0
1999-07-27,2.7847,2.8386,2.7636,2.8079,2170954,0
1999-07-28,2.8035,2.8035,2.7755,2.8035,1317283,0
1999-07-29,2.7823,2.7823,2.724,2.7359,2732082,0
1999-07-30,2.7404,2.7684,2.7168,2.7381,1820249,0
1999-08-02,2.7359,2.7684,2.6913,2.7334,3442055,0
1999-08-03,2.7122,2.7496,2.6586,2.6679,3269263,0
1999-08-04,2.677,2.6935,2.5885,2.5976,8163749,0
1999-08-05,2.6398,2.6632,2.5554,2.5673,7925959,0
1999-08-06,2.5578,2.5673,2.5205,2.5369,6352060,0
1999-08-09,2.5416,2.5416,2.4502,2.4691,8760816,0
1999-08-10,2.4457,2.4621,2.3545,2.3873,10421959,0
1999-08-11,2.4013,2.5068,2.385,2.4621,8158622,0
1999-08-12,2.4645,2.5253,2.434,2.4502,8694093,0
1999-08-13,2.4621,2.5018,2.448,2.4551,12300374,0
1999-08-16,2.4551,2.4621,2.4013,2.42,6073200,0
1999-08-17,2.434,2.441,2.3754,2.3897,4731970,0
1999-08-18,2.4013,2.5068,2.3686,2.4502,8906225,0
1999-08-19,2.4551,2.4551,2.3989,2.4223,2528505,0
1999-08-20,2.434,2.434,2.4083,2.4294,1384006,0
1999-08-23,2.448,2.4502,2.42,2.4388,3180304,0
1999-08-24,2.4388,2.441,2.3405,2.406,6624070,0
1999-08-25,2.4013,2.441,2.3897,2.4152,8526436,0
1999-08-26,2.42,2.427,2.3989,2.4083,5602743,0
1999-08-27,2.4551,2.4621,2.3754,2.3802,6114260,0
1999-08-30,2.4083,2.4105,2.3591,2.3591,3394152,0
1999-08-31,2.3873,2.3989,2.3664,2.3686,5996220,0
1999-09-01,2.3732,2.3897,2.3521,2.3638,7474314,0
1999-09-02,2.3591,2.406,2.2283,2.3241,14620168,0
1999-09-03,2.3591,2.3732,2.3545,2.3664,5210977,0
1999-09-07,2.3591,2.3664,2.3241,2.3288,8175725,0
1999-09-08,2.3288,2.3288,2.2939,2.3102,3392438,0
1999-09-09,2.3102,2.3591,2.303,2.3381,4737099,0
1999-09-10,2.3521,2.3664,2.3148,2.3334,2932241,0
1999-09-13,2.3288,2.3664,2.3148,2.3288,2312949,0
1999-09-14,2.3381,2.4294,2.3241,2.3638,9212449,0
1999-09-15,2.3802,2.3897,2.3241,2.3312,2682473,0
1999-09-16,2.3266,2.3381,2.2632,2.282,5926073,0
1999-09-17,2.3102,2.3193,2.2632,2.2844,8767652,0
1999-09-20,2.2916,2.3102,2.2446,2.2446,2930532,0
1999-09-21,2.2446,2.2704,2.0879,2.1206,13270381,0
1999-09-22,2.1465,2.2165,2.137,2.1933,18479649,0
1999-09-23,2.2939,2.3241,2.137,2.1535,6757508,0
1999-09-24,2.2236,2.2516,2.2096,2.2165,5489833,0
1999-09-27,2.2236,2.3452,2.2236,2.3102,5981676,0
1999-09-28,2.2892,2.3241,2.2728,2.2892,6260531,0
1999-09-29,2.2728,2.3591,2.268,2.3102,4717426,0
1999-09-30,2.3148,2.4388,2.282,2.2939,5879038,0
1999-10-01,2.2939,2.4177,2.282,2.3545,3506210,0
1999-10-04,2.3664,2.5578,2.3591,2.5018,7012420,0
1999-10-05,2.5018,2.6164,2.4808,2.5578,7818176,0
1999-10-06,2.5369,2.5509,2.4502,2.4645,5780662,0
1999-10-07,2.4947,2.7427,2.4808,2.6513,18778171,0
1999-10-08,2.6443,2.6443,2.5018,2.5158,10450186,0
1999-10-11,2.509,2.5813,2.4947,2.5745,6478655,0
1999-10-12,2.5861,2.6795,2.5813,2.6212,6827649,0
1999-10-13,2.6164,2.7006,2.607,2.6212,11777736,0
1999-10-14,2.6513,2.6586,2.5952,2.6164,11734971,0
1999-10-15,2.5509,2.5813,2.3381,2.4247,8239028,0
1999-10-18,2.4247,2.4645,2.3381,2.4083,7088542,0
1999-10-19,2.4388,2.4457,2.3802,2.3943,7332325,0
1999-10-20,2.3943,2.3989,2.282,2.2939,9087568,0
1999-10-21,2.2892,2.4502,2.2892,2.4294,5388897,0
1999-10-22,2.4457,2.4808,2.3664,2.3802,6369163,0
1999-10-25,2.3802,2.3943,2.303,2.3381,4258088,0
1999-10-26,2.3288,2.3521,2.2236,2.2516,4959494,0
1999-10-27,2.2916,2.3102,2.2516,2.268,7015835,0
1999-10-28,2.2939,2.3288,2.282,2.3148,6713881,0
1999-10-29,2.3521,2.4645,2.3381,2.3521,7375949,0
1999-11-01,2.3943,2.4502,2.3521,2.3521,6056948,0
1999-11-02,2.3521,2.4247,2.3452,2.3732,6084322,0
1999-11-03,2.3664,2.4247,2.3664,2.3943,5856791,0
1999-11-04,2.4013,2.4013,2.2586,2.282,8512747,0
1999-11-05,2.3241,2.3241,2.268,2.282,5182749,0
1999-11-08,2.2939,2.2939,2.1955,2.2165,4773879,0
1999-11-09,2.2516,2.2586,2.179,2.1886,4790988,0
1999-11-10,2.184,2.2236,2.1722,2.179,5930357,0
1999-11-11,2.179,2.1955,2.1252,2.137,5052734,0
1999-11-12,2.184,2.1955,2.1252,2.1325,8457150,0
1999-11-15,2.1673,2.1673,2.0951,2.1465,7314361,0
1999-11-17,2.109,2.1252,2.032,2.0742,7375090,0
1999-11-18,2.0879,2.109,1.9969,2.0598,11374857,0
1999-11-19,2.0598,2.0668,2.0108,2.0108,7863516,0
1999-11-22,2.0108,2.0598,1.9523,2.0598,12432100,0
1999-11-23,2.0742,2.0808,1.9593,2.0343,10504936,0
1999-11-24,2.032,2.0367,2.0014,2.032,4717426,0
1999-11-26,2.0225,2.0367,2.0108,2.032,2370258,0
1999-11-29,2.032,2.0808,2.0154,2.0458,8173165,0
1999-11-30,2.053,2.1955,2.053,2.1886,15425935,0
1999-12-01,2.1977,2.2844,2.1768,2.2632,12083964,0
1999-12-02,2.2632,2.3053,2.0927,2.2424,16356585,0
1999-12-03,2.2772,2.2982,2.2492,2.2704,11460389,0
1999-12-06,2.2563,2.2632,2.1933,2.1977,7730075,0
1999-12-07,2.1955,2.1977,2.1206,2.1557,12604890,0
1999-12-08,2.1488,2.1557,2.1276,2.1417,7318643,0
1999-12-09,2.1348,2.1933,2.1276,2.1863,5473575,0
1999-12-10,2.1933,2.2563,2.1488,2.2283,3636226,0
1999-12-13,2.1955,2.1977,2.1139,2.1276,6417069,0
1999-12-14,2.0975,2.1628,2.0622,2.1628,4714856,0
1999-12-15,2.0718,2.1417,1.9922,2.0343,14412312,0
1999-12-16,2.013,2.0927,2.013,2.0622,12832419,0
1999-12-17,2.0552,2.3288,2.0273,2.3125,25145625,0
1999-12-20,2.2492,2.2704,2.0975,2.1065,6118537,0
1999-12-21,2.0622,2.0763,1.9922,1.9991,8541835,0
1999-12-22,2.0273,2.0506,1.9406,1.9501,5914100,0
1999-12-23,1.9572,2.0201,1.9501,2.0108,6108270,0
1999-12-27,1.9572,2.0061,1.9406,2.0061,5177620,0
1999-12-28,2.013,2.0718,1.9922,2.041,5547139,0
1999-12-29,2.0552,2.0763,1.9572,1.9922,3570362,0
1999-12-30,1.9922,2.1557,1.985,2.0552,5253746,0
1999-12-31,2.0458,2.0831,2.0273,2.0506,1765506,0
2000-01-03,2.0668,2.0763,1.9781,1.985,4348751,0
2000-01-04,1.9709,1.9781,1.8916,1.8986,7497410,0
2000-01-05,1.9054,1.9501,1.8916,1.9406,7474314,0
2000-01-06,1.9197,1.9406,1.6929,1.7349,25817958,0
2000-01-07,1.7208,1.7278,1.6693,1.7137,15456722,0
2000-01-10,1.7137,1.7699,1.7047,1.742,13010343,0
2000-01-11,1.7278,1.742,1.6555,1.6647,13742549,0
2000-01-12,1.6647,1.6647,1.5128,1.5526,20694226,0
2000-01-13,1.5457,1.5687,1.4706,1.4917,24816307,0
2000-01-14,1.5128,1.5572,1.5128,1.5572,16308684,0
2000-01-18,1.548,1.562,1.4567,1.4636,20861878,0
2000-01-19,1.4685,1.4706,1.3701,1.4006,25148190,0
2000-01-20,1.4006,1.5128,1.4006,1.4893,20520581,0
2000-01-21,1.5409,1.5572,1.4989,1.5362,19565118,0
2000-01-24,1.5314,1.5409,1.4123,1.4333,20530843,0
2000-01-25,1.4333,1.4495,1.3701,1.4333,17838961,0
2000-01-26,1.4123,1.5197,1.4006,1.5059,16290720,0
2000-01-27,1.5314,1.548,1.4426,1.4777,18102420,0
2000-01-28,1.4801,1.4989,1.4333,1.4706,6669401,0
2000-01-31,1.4706,1.4917,1.4006,1.4567,8055113,0
2000-02-01,1.4917,1.4989,1.3841,1.4495,7339162,0
2000-02-02,1.4801,1.4917,1.4286,1.4333,12785373,0
2000-02-03,1.6133,1.7933,1.6061,1.7699,50661631,0
2000-02-04,1.742,1.7491,1.6857,1.7137,18596836,0
2000-02-07,1.7278,1.742,1.6976,1.7137,14841712,0
2000-02-08,1.7161,1.7559,1.7047,1.7491,4677220,0
2000-02-09,1.7491,1.7491,1.7208,1.7278,13816109,0
2000-02-10,1.7349,1.742,1.6857,1.6976,15157348,0
2000-02-11,1.6929,1.6976,1.6484,1.6764,13478226,0
2000-02-14,1.6881,1.7278,1.6555,1.6764,7104792,0
2000-02-15,1.6693,1.6857,1.6133,1.6133,5606165,0
2000-02-16,1.6133,1.6275,1.4989,1.548,10571651,0
2000-02-17,1.548,1.5572,1.4333,1.4567,6822512,0
2000-02-18,1.4706,1.5197,1.4706,1.4917,15072658,0
2000-02-22,1.529,1.5687,1.4706,1.4917,6834487,0
2000-02-23,1.5059,1.5197,1.4847,1.5128,9784697,0
2000-02-24,1.4989,1.5197,1.4706,1.4989,11379983,0
2000-02-25,1.4989,1.6133,1.4917,1.562,7990112,0
2000-02-28,1.5782,1.8214,1.5687,1.7699,11857281,0
2000-02-29,1.7559,1.7699,1.6484,1.6555,15327567,0
2000-03-01,1.646,1.6764,1.5687,1.6671,6949112,0
2000-03-02,1.7254,2.0248,1.6881,2.0108,18942410,0
2000-03-03,1.9991,2.0178,1.9335,1.9335,13042845,0
2000-03-06,1.9335,2.0178,1.9335,2.0037,6131364,0
2000-03-07,2.0084,2.0108,1.9197,1.9383,6781455,0
2000-03-08,1.9242,1.9756,1.9197,1.9242,2324922,0
2000-03-09,1.9197,1.9454,1.8683,1.903,10708509,0
2000-03-10,1.903,1.903,1.847,1.8821,4117800,0
2000-03-13,1.8821,1.903,1.8754,1.8938,2830451,0
2000-03-14,1.903,2.0037,1.8892,1.9969,12826435,0
2000-03-15,2.0014,2.1745,1.9828,2.1697,18985180,0
2000-03-16,2.1603,2.5345,2.1535,2.5253,32593429,0
2000-03-17,2.434,2.5043,2.3475,2.3475,11937691,0
2000-03-20,2.3405,2.3754,2.2189,2.233,3821838,0
2000-03-21,2.2656,2.448,2.254,2.42,5574513,0
2000-03-22,2.42,2.434,2.3193,2.3405,6075771,0
2000-03-23,2.3545,2.3754,2.2892,2.3405,7092813,0
2000-03-24,2.3334,2.406,2.2961,2.3193,4510421,0
2000-03-27,2.3193,2.42,2.3053,2.4105,6831066,0
2000-03-28,2.3989,2.5111,2.3897,2.42,7774551,0
2000-03-29,2.4621,2.7192,2.42,2.6632,16605507,0
2000-03-30,2.5909,2.6701,2.5111,2.5416,10517766,0
2000-03-31,2.5487,2.7613,2.5416,2.7568,17551556,0
2000-04-03,2.6701,2.6843,2.5253,2.5624,11610081,0
2000-04-04,2.5766,2.6212,2.434,2.5043,6130518,0
2000-04-05,2.476,2.6748,2.3989,2.476,6456416,0
2000-04-06,2.4831,2.5487,2.3897,2.5043,9640144,0
2000-04-07,2.434,2.5345,2.434,2.5253,5843961,0
2000-04-10,2.4691,2.6258,2.448,2.6,5031350,0
2000-04-11,2.5624,2.7496,2.5624,2.7261,6116822,0
2000-04-12,2.6632,2.7847,2.6632,2.7122,6398247,0
2000-04-13,2.7359,2.7359,2.5624,2.7192,11005329,0
2000-04-14,2.6701,2.677,2.4831,2.5909,8252711,0
2000-04-17,2.5345,2.5766,2.1909,2.476,10898404,0
2000-04-18,2.476,2.5043,2.3475,2.441,5100640,0
2000-04-19,2.448,2.6632,2.448,2.5624,11221735,0
2000-04-20,2.5345,2.5696,2.3754,2.406,8479382,0
2000-04-24,2.406,2.4621,2.3615,2.3897,4846587,0
2000-04-25,2.4105,2.476,2.385,2.406,6926879,0
2000-04-26,2.42,2.434,2.3686,2.3754,5490694,0
2000-04-27,2.3545,2.3545,2.2704,2.2892,10335564,0
2000-04-28,2.275,2.385,2.275,2.3754,2598642,0
2000-05-01,2.3615,2.5345,2.3615,2.4551,10257728,0
2000-05-02,2.4502,2.4551,2.3193,2.406,4443711,0
2000-05-03,2.3053,2.3266,2.2117,2.2492,8544400,0
2000-05-04,2.3193,2.3989,2.2961,2.3475,7783107,0
2000-05-05,2.3405,2.448,2.3405,2.4105,5831985,0
2000-05-08,2.406,2.406,2.3615,2.406,2338607,0
2000-05-09,2.3989,2.5043,2.3754,2.49,5409424,0
2000-05-10,2.4621,2.476,2.448,2.448,4477921,0
2000-05-11,2.49,2.5487,2.4621,2.4831,3683271,0
2000-05-12,2.4831,2.614,2.4831,2.5487,4768744,0
2000-05-15,2.5602,2.6562,2.5205,2.6258,4128922,0
2000-05-16,2.6212,2.7496,2.5696,2.5837,5543724,0
2000-05-17,2.6212,2.6212,2.3615,2.3754,5654068,0
2000-05-18,2.4152,2.5043,2.3334,2.385,9093556,0
2000-05-19,2.3664,2.427,2.3334,2.406,2191487,0
2000-05-22,2.3989,2.4621,2.3615,2.448,3828686,0
2000-05-23,2.4831,2.5043,2.448,2.4621,3235047,0
2000-05-24,2.4691,2.476,2.233,2.2844,7391347,0
2000-05-25,2.3193,2.434,2.3193,2.3405,5960295,0
2000-05-26,2.3334,2.3475,2.3053,2.3125,2810779,0
2000-05-30,2.406,2.42,2.3475,2.4037,3360788,0
2000-05-31,2.406,2.434,2.3545,2.42,5171632,0
2000-06-01,2.3591,2.3615,2.0694,2.1745,30393386,0
2000-06-02,2.1933,2.233,2.0482,2.1252,7456351,0
2000-06-05,2.1394,2.1488,2.0694,2.1252,7988399,0
2000-06-06,2.1442,2.1488,2.1115,2.1115,5436797,0
2000-06-07,2.1043,2.1183,2.0343,2.0552,7354566,0
2000-06-08,2.1043,2.109,1.8892,1.9127,9089275,0
2000-06-09,1.9828,1.9898,1.847,1.9197,16943379,0
2000-06-12,1.9383,1.9454,1.8192,1.8541,10728183,0
2000-06-13,1.8754,1.8962,1.7957,1.8026,9806088,0
2000-06-14,1.8238,1.8308,1.646,1.7113,26321778,0
2000-06-15,1.7795,1.9079,1.7349,1.8378,16129063,0
2000-06-16,1.8378,1.8938,1.7933,1.8799,12020667,0
2000-06-19,1.8659,1.8659,1.7651,1.8214,6617220,0
2000-06-20,1.8518,1.8799,1.8026,1.8729,6364889,0
2000-06-21,1.8729,1.8938,1.7865,1.8026,6263095,0
2000-06-22,1.8048,1.8869,1.7933,1.8729,8758246,0
2000-06-23,1.8659,1.9593,1.8518,1.943,7761726,0
2000-06-26,1.9875,2.0742,1.9523,1.9664,9492164,0
2000-06-27,1.9804,2.0668,1.9733,2.0598,3600291,0
2000-06-28,2.032,2.1161,2.032,2.102,7928526,0
2000-06-29,2.0951,2.102,1.9804,2.0014,4921009,0
2000-06-30,1.9946,2.0367,1.9219,1.9593,12406440,0
2000-07-03,1.9523,2.0108,1.9219,1.9875,6511155,0
2000-07-05,2.0367,2.0668,1.9174,1.9312,4004890,0
2000-07-06,1.7278,1.7349,1.6367,1.7024,47649832,0
2000-07-07,1.7137,1.723,1.6717,1.7024,20660010,0
2000-07-10,1.723,1.7278,1.7024,1.7137,21717261,0
2000-07-11,1.7137,1.723,1.7024,1.723,18240988,0
2000-07-12,1.7137,1.8518,1.7137,1.8518,30734682,0
2000-07-13,1.8588,1.8659,1.7795,1.8378,15216362,0
2000-07-14,1.8378,1.9593,1.8332,1.9383,9277456,0
2000-07-17,1.9127,1.9174,1.8518,1.8659,5888442,0
2000-07-18,1.8142,1.8518,1.7514,1.8214,5883309,0
2000-07-19,1.8214,1.8214,1.7349,1.7651,3046869,0
2000-07-20,1.7865,1.7865,1.7137,1.723,6122819,0
2000-07-21,1.7254,1.7933,1.723,1.7795,11693911,0
2000-07-24,1.7933,1.8659,1.7795,1.8308,8007216,0
2000-07-25,1.8308,1.8308,1.7651,1.7795,3542131,0
2000-07-26,1.7865,1.8659,1.7651,1.8494,3344541,0
2000-07-27,1.8588,1.9174,1.8449,1.8518,6612092,0
2000-07-28,1.8378,1.8449,1.7722,1.7795,4555762,0
2000-07-31,1.7722,1.7865,1.7582,1.7651,3484823,0
2000-08-01,1.7651,1.8142,1.7582,1.7865,2673923,0
2000-08-02,1.7865,1.7933,1.7514,1.7514,4855993,0
2000-08-03,1.7069,1.7651,1.6717,1.723,4397509,0
2000-08-04,1.723,1.7582,1.6788,1.7278,2713260,0
2000-08-07,1.7254,1.8659,1.723,1.8449,2845001,0
2000-08-08,1.8449,1.8869,1.8308,1.8588,4939823,0
2000-08-09,1.8611,1.9523,1.8588,1.9219,4228151,0
2000-08-10,1.9079,1.9219,1.8449,1.8449,2360854,0
2000-08-11,1.8378,1.9079,1.8378,1.8869,2305247,0
2000-08-14,1.8986,1.9523,1.8799,1.9335,4478777,0
2000-08-15,1.9593,1.9733,1.901,1.9054,2608913,0
2000-08-16,1.7651,1.7651,1.6788,1.7349,18455696,0
2000-08-17,1.7069,1.7514,1.6788,1.6953,13846906,0
2000-08-18,1.6857,1.7445,1.6788,1.7278,5500953,0
2000-08-21,1.7254,1.7278,1.7069,1.723,2697875,0
2000-08-22,1.723,1.7933,1.7069,1.7933,4242686,0
2000-08-23,1.7933,1.8588,1.7911,1.8308,4216173,0
2000-08-24,1.8096,1.8308,1.7582,1.7722,6257968,0
2000-08-25,1.7651,1.8261,1.7651,1.8026,4289732,0
2000-08-28,1.8142,1.8308,1.7722,1.7722,4602806,0
2000-08-29,1.7981,1.8026,1.7722,1.7795,5122019,0
2000-08-30,1.7722,1.7865,1.7651,1.7795,6792577,0
2000-08-31,1.7514,1.7722,1.7137,1.7349,4885928,0
2000-09-01,1.7627,1.8659,1.7445,1.8378,4849157,0
2000-09-05,1.8142,1.8518,1.8026,1.8214,3511336,0
2000-09-06,1.8378,1.8494,1.8048,1.8332,2310384,0
2000-09-07,1.8214,1.8424,1.6976,1.7349,17720920,0
2000-09-08,1.723,1.915,1.7047,1.8916,18515566,0
2000-09-11,1.8424,1.8845,1.8424,1.8541,5062141,0
2000-09-12,1.8424,1.8777,1.8332,1.8424,2813346,0
2000-09-13,1.8424,1.8541,1.8048,1.8048,4727687,0
2000-09-14,1.7981,1.8285,1.784,1.7981,8838645,0
2000-09-15,1.784,1.8048,1.7699,1.7911,5681437,0
2000-09-18,1.7865,1.7911,1.7254,1.742,6080899,0
2000-09-19,1.7254,1.742,1.6671,1.6976,10469862,0
2000-09-20,1.6953,1.7047,1.6833,1.6976,3852633,0
2000-09-21,1.6764,1.6904,1.646,1.6626,6194668,0
2000-09-22,1.6508,1.6764,1.5245,1.6389,12712669,0
2000-09-25,1.6275,1.6389,1.6109,1.6389,5002266,0
2000-09-26,1.6179,1.646,1.5971,1.6275,8067097,0
2000-09-27,1.6202,1.6275,1.6179,1.6179,4388105,0
2000-09-28,1.6202,1.6389,1.5971,1.6389,9670081,0
2000-09-29,1.6275,1.6764,1.6275,1.6555,5101489,0
2000-10-02,1.6555,1.6764,1.646,1.6671,5242633,0
2000-10-03,1.6671,1.6764,1.6039,1.6179,3596876,0
2000-10-04,1.6109,1.7208,1.5971,1.6764,5499243,0
2000-10-05,1.6671,1.7536,1.6626,1.7254,11171272,0
2000-10-06,1.7113,1.7254,1.583,1.5899,5447061,0
2000-10-09,1.583,1.6275,1.583,1.6275,2507973,0
2000-10-10,1.5971,1.6275,1.5971,1.6109,1509748,0
2000-10-11,1.6109,1.6179,1.5899,1.5899,3329998,0
2000-10-12,1.6039,1.6039,1.5105,1.5314,6482932,0
2000-10-13,1.5059,1.6345,1.5035,1.6345,8538404,0
2000-10-16,1.6109,1.6109,1.5314,1.5384,5008255,0
2000-10-17,1.5384,1.5596,1.4963,1.5245,2802227,0
2000-10-18,1.5174,1.5314,1.4615,1.5035,6071492,0
2000-10-19,1.5245,1.6389,1.5035,1.6039,5634388,0
2000-10-20,1.5971,1.6109,1.5384,1.548,9174815,0
2000-10-23,1.5687,1.5687,1.548,1.5596,7654800,0
2000-10-24,1.5596,1.5687,1.5384,1.5384,7620585,0
2000-10-25,1.5384,1.5596,1.5174,1.5245,4412049,0
2000-10-26,1.5245,1.5245,1.4824,1.4963,4468517,0
2000-10-27,1.4893,1.5035,1.4893,1.5035,19466753,0
2000-10-30,1.5012,1.5105,1.4729,1.5035,7065445,0
2000-10-31,1.4989,1.5245,1.4963,1.5174,14218990,0
2000-11-01,1.5128,1.5971,1.4729,1.5948,22514472,0
2000-11-02,1.6275,1.9709,1.6109,1.8986,35089423,0
2000-11-03,1.8845,1.9572,1.8706,1.9266,10478415,0
2000-11-06,1.9335,1.936,1.8916,1.915,5154522,0
2000-11-07,1.915,1.9922,1.8986,1.9828,13907639,0
2000-11-08,1.9572,2.0997,1.9501,2.0644,5920091,0
2000-11-09,2.0389,2.041,1.9266,1.9501,11701608,0
2000-11-10,1.9406,1.9572,1.8845,1.915,6677952,0
2000-11-13,1.903,2.0997,1.8845,2.0785,11198643,0
2000-11-14,2.0785,2.0855,1.8634,1.9501,9871945,0
2000-11-15,1.9572,2.041,1.8285,1.9572,7359696,0
2000-11-16,1.943,1.9641,1.9266,1.9266,6722432,0
2000-11-17,1.9054,1.9406,1.9054,1.9197,5740463,0
2000-11-20,1.8777,1.915,1.8048,1.8424,4968910,0
2000-11-21,1.8285,1.8916,1.8214,1.8332,5544578,0
2000-11-22,1.8308,1.8424,1.812,1.8424,3777356,0
2000-11-24,1.8332,1.8424,1.7911,1.8332,1589296,0
2000-11-27,1.8285,1.8845,1.8285,1.8845,6032997,0
2000-11-28,1.8706,1.8777,1.7208,1.7771,7066293,0
2000-11-29,1.7888,1.8026,1.7651,1.7888,7692441,0
2000-11-30,1.7888,1.8026,1.7651,1.7722,6023588,0
2000-12-01,1.7651,1.8401,1.7651,1.8026,6109981,0
2000-12-04,1.8026,1.8754,1.7957,1.8449,4749928,0
2000-12-05,1.8611,1.9197,1.8308,1.8892,3852633,0
2000-12-06,1.8754,1.9618,1.8611,1.9383,2852697,0
2000-12-07,1.9454,1.9454,1.8962,1.9383,2649964,0
2000-12-08,1.9335,2.0248,1.9335,2.0178,6872126,0
2000-12-11,1.9898,2.0178,1.8821,1.9127,5836266,0
2000-12-12,1.903,1.9454,1.8892,1.9127,3187143,0
2000-12-13,1.9127,1.9335,1.8401,1.8611,3332562,0
2000-12-14,1.8611,1.8683,1.8308,1.8401,3920211,0
2000-12-15,1.8401,1.8754,1.8026,1.8167,4976608,0
2000-12-18,1.8238,1.8401,1.8167,1.8308,3134973,0
2000-12-19,1.8332,1.8449,1.8238,1.8449,3900538,0
2000-12-20,1.8308,1.8424,1.7818,1.7818,3900538,0
2000-12-21,1.7888,1.8449,1.7888,1.8401,5377777,0
2000-12-22,1.8449,1.9335,1.8401,1.9242,6980754,0
2000-12-26,1.9383,1.9383,1.8754,1.8962,4618202,0
2000-12-27,1.8777,1.9686,1.8777,1.9686,7838711,0
2000-12-28,1.9686,1.9756,1.9454,1.9618,8751396,0
2000-12-29,1.9547,1.9686,1.943,1.9454,9336485,0
2001-01-02,1.9593,1.9618,1.9335,1.9383,5519767,0
2001-01-03,1.9547,2.041,1.9127,2.0201,12327749,0
2001-01-04,2.0295,2.2563,2.0248,2.2142,13077058,0
2001-01-05,2.1652,2.2704,2.1628,2.2072,7376797,0
2001-01-08,2.2916,2.3077,2.1768,2.2424,10188440,0
2001-01-09,2.2212,2.2492,2.1348,2.1488,6538535,0
2001-01-10,2.1488,2.2586,2.1488,2.2586,8238173,0
2001-01-11,2.2306,2.3359,2.2283,2.3077,8536700,0
2001-01-12,2.3077,2.3077,2.2704,2.3006,6958523,0
2001-01-16,2.2868,2.4083,2.2704,2.3754,9065321,0
2001-01-17,2.4013,2.4947,2.3664,2.4878,26728080,0
2001-01-18,2.4947,2.4947,2.4013,2.4083,18276922,0
2001-01-19,2.4083,2.4152,2.2283,2.2492,12713521,0
2001-01-22,2.254,2.4388,2.2492,2.3664,15224070,0
2001-01-23,2.3664,2.4294,2.3591,2.4223,4426596,0
2001-01-24,2.3732,2.509,2.3709,2.4083,8944717,0
2001-01-25,2.4105,2.4878,2.3359,2.4388,8501626,0
2001-01-26,2.4388,2.4457,2.3591,2.3615,3868034,0
2001-01-29,2.3591,2.5182,2.3591,2.509,4592534,0
2001-01-30,2.509,2.5976,2.4808,2.509,6955957,0
2001-01-31,2.509,2.6538,2.4947,2.6398,5881593,0
2001-02-01,2.6467,2.6819,2.5745,2.6234,5669464,0
2001-02-02,2.6093,2.6328,2.4808,2.5018,4457383,0
2001-02-05,2.5673,2.6022,2.509,2.5393,6216906,0
2001-02-06,2.5111,2.6022,2.509,2.5813,7892600,0
2001-02-07,2.5745,2.7613,2.5673,2.7543,11393667,0
2001-02-08,2.7122,2.7122,2.4808,2.5813,5479572,0
2001-02-09,2.5602,2.5602,2.3873,2.3873,10730751,0
2001-02-12,2.385,2.4294,2.3664,2.3873,9966891,0
2001-02-13,2.3873,2.4502,2.3873,2.3943,12094226,0
2001-02-14,2.4013,2.4223,2.3452,2.3873,10963410,0
2001-02-15,2.3802,2.4083,2.3664,2.3873,9348448,0
2001-02-16,2.3873,2.4947,2.3664,2.4457,6596693,0
2001-02-20,2.4457,2.6608,2.4457,2.6234,11793131,0
2001-02-21,2.5696,2.5861,2.4878,2.4878,5216962,0
2001-02-22,2.4878,2.5229,2.4457,2.4737,4182814,0
2001-02-23,2.4737,2.4808,2.3452,2.4737,4228151,0
2001-02-26,2.4808,2.6234,2.4808,2.6188,2864670,0
2001-02-27,2.6093,2.6188,2.509,2.544,4962918,0
2001-02-28,2.5463,2.5509,2.392,2.427,4932983,0
2001-03-01,2.434,2.4434,2.2844,2.3989,5703680,0
2001-03-02,2.3989,2.5068,2.3405,2.406,5616433,0
2001-03-05,2.427,2.4574,2.3754,2.4128,1823672,0
2001-03-06,2.4128,2.4855,2.3826,2.4574,2395922,0
2001-03-07,2.4597,2.4994,2.4434,2.4924,7746330,0
2001-03-08,2.4831,2.5721,2.42,2.5158,5412852,0
2001-03-09,2.5043,2.5721,2.3989,2.5158,2773151,0
2001-03-12,2.4784,2.5068,2.42,2.434,1788602,0
2001-03-13,2.4294,2.434,2.3545,2.406,1524287,0
2001-03-14,2.3125,2.3989,2.2399,2.3266,8023474,0
2001-03-15,2.3053,2.3686,2.3053,2.3193,5861065,0
2001-03-16,2.3334,2.3754,2.2704,2.2704,6902920,0
2001-03-19,2.2609,2.392,2.2609,2.3754,3878295,0
2001-03-20,2.3591,2.4855,2.3545,2.3989,8312588,0
2001-03-21,2.3989,2.434,2.3405,2.3638,8896813,0
2001-03-22,2.3452,2.3545,2.2704,2.2844,6064647,0
2001-03-23,2.2961,2.3193,2.2704,2.2961,4796971,0
2001-03-26,2.3125,2.3266,2.2609,2.2892,5747300,0
2001-03-27,2.2961,2.2961,2.1909,2.275,7354566,0
2001-03-28,2.2656,2.2656,2.1603,2.1814,6669401,0
2001-03-29,2.1673,2.2609,2.1252,2.2259,7229680,0
2001-03-30,2.2259,2.2961,2.137,2.1673,10779516,0
2001-04-02,2.1909,2.3053,2.1814,2.205,8261273,0
2001-04-03,2.1955,2.2259,2.1252,2.1465,7593217,0
2001-04-04,2.1394,2.254,2.1252,2.2259,6450426,0
2001-04-05,2.2189,2.3334,2.2117,2.3266,3245315,0
2001-04-06,2.2609,2.2961,2.233,2.247,5033059,0
2001-04-09,2.282,2.427,2.2704,2.303,3638784,0
2001-04-10,2.303,2.3405,2.2117,2.2424,5177620,0
2001-04-11,2.2354,2.247,2.0808,2.0903,14647540,0
2001-04-12,2.1183,2.1977,2.1115,2.1603,16110236,0
2001-04-16,2.2117,2.2704,2.1557,2.2189,6133930,0
2001-04-17,2.1557,2.3125,2.1511,2.2939,4430011,0
2001-04-18,2.3102,2.4947,2.2939,2.4525,6546223,0
2001-04-19,2.4808,2.5578,2.4502,2.5182,3676420,0
2001-04-20,2.5205,2.5345,2.4388,2.5068,1704774,0
2001-04-23,2.4808,2.544,2.4388,2.4502,3442055,0
2001-04-24,2.4388,2.4457,2.3802,2.4177,3685834,0
2001-04-25,2.4223,2.4316,2.4177,2.427,3916788,0
2001-04-26,2.4316,2.5745,2.427,2.5624,7439244,0
2001-04-27,2.544,2.6164,2.5253,2.6,5908972,0
2001-04-30,2.6046,2.614,2.5321,2.5416,3177733,0
2001-05-01,2.544,2.6304,2.4855,2.5976,8309172,0
2001-05-02,2.5952,2.6304,2.5205,2.5253,5737891,0
2001-05-03,2.497,2.5321,2.497,2.5253,8138093,0
2001-05-04,2.5276,2.5276,2.4457,2.5158,13673264,0
2001-05-07,2.4855,2.5276,2.4831,2.5182,6265664,0
2001-05-08,2.509,2.5253,2.4855,2.49,5098064,0
2001-05-09,2.4457,2.4457,2.4223,2.441,8542690,0
2001-05-10,2.441,2.607,2.441,2.6022,12036916,0
2001-05-11,2.6,2.6234,2.5766,2.607,4634448,0
2001-05-14,2.5673,2.6562,2.5648,2.6093,6110834,0
2001-05-15,2.6164,2.7145,2.5952,2.6983,7760012,0
2001-05-16,2.6608,2.8712,2.6374,2.8386,12616008,0
2001-05-17,2.8338,2.8386,2.7613,2.7964,10794053,0
2001-05-18,2.7964,2.8362,2.7261,2.8269,7069722,0
2001-05-21,2.7964,2.8643,2.759,2.8549,4490747,0
2001-05-22,2.8667,2.8735,2.7755,2.8128,4960350,0
2001-05-23,2.8199,2.8223,2.7052,2.7755,9104674,0
2001-05-24,2.7684,2.7847,2.7359,2.7613,7091961,0
2001-05-25,2.7777,2.7918,2.7168,2.7448,3986072,0
2001-05-29,2.7404,2.7448,2.6983,2.7052,9035387,0
2001-05-30,2.7052,2.7802,2.6656,2.677,13002641,0
2001-05-31,2.6562,2.7871,2.6513,2.7636,5865347,0
2001-06-01,2.7613,2.9042,2.7519,2.8643,6820807,0
2001-06-04,2.8362,2.8782,2.7964,2.8269,9868525,0
2001-06-05,2.8502,2.8595,2.8314,2.8524,15123130,0
2001-06-06,2.8524,2.8829,2.8011,2.8199,7773699,0
2001-06-07,2.7777,2.8104,2.6586,2.7964,16658535,0
2001-06-08,2.7987,2.8431,2.7847,2.8269,2348877,0
2001-06-11,2.7847,2.7964,2.7684,2.7755,7422989,0
2001-06-12,2.7732,2.7777,2.7052,2.7755,2193193,0
2001-06-13,2.7732,2.7755,2.7006,2.7006,3020355,0
2001-06-14,2.7052,2.7285,2.6913,2.7285,2825318,0
2001-06-15,2.7168,2.7334,2.6538,2.6843,5293953,0
2001-06-18,2.7099,2.7613,2.6935,2.7122,3052853,0
2001-06-19,2.7122,2.7918,2.7122,2.7802,3241896,0
2001-06-20,2.7755,2.8431,2.7613,2.815,5364953,0
2001-06-21,2.7894,2.9414,2.7894,2.918,7934515,0
2001-06-22,2.918,2.918,2.815,2.9042,5472725,0
2001-06-25,2.9507,2.953,2.759,2.7659,6623208,0
2001-06-26,2.7684,2.8104,2.6632,2.7964,4653272,0
2001-06-27,2.7777,2.8223,2.7708,2.8104,2573836,0
2001-06-28,2.7918,2.8595,2.7918,2.8573,4795263,0
2001-06-29,2.8619,2.8667,2.5813,2.7755,5385479,0
2001-07-02,2.7987,2.8712,2.7168,2.8549,4325658,0
2001-07-03,2.8619,2.9133,2.815,2.8923,2726097,0
2001-07-05,2.8502,2.8619,2.7802,2.7802,2342033,0
2001-07-06,2.7732,2.7964,2.7216,2.731,1646606,0
2001-07-09,2.7261,2.7684,2.7192,2.7636,2528505,0
2001-07-10,2.7613,2.7613,2.5018,2.5205,9104674,0
2001-07-11,2.5205,2.6328,2.5182,2.6164,8378456,0
2001-07-12,2.5696,2.6864,2.49,2.6632,17400158,0
2001-07-13,2.6608,2.6958,2.6022,2.6913,3792759,0
2001-07-16,2.6513,2.7334,2.6513,2.7168,3209389,0
2001-07-17,2.6983,2.7099,2.6258,2.6748,8274094,0
2001-07-18,2.6632,2.6679,2.6398,2.6467,8381877,0
2001-07-19,2.6632,2.6983,2.649,2.6843,5441080,0
2001-07-20,2.6748,2.7448,2.6632,2.7168,2992975,0
2001-07-23,2.6819,2.7261,2.6819,2.7192,1520866,0
2001-07-24,2.7168,2.7192,2.6212,2.6679,7971288,0
2001-07-25,2.6679,2.6958,2.6467,2.6656,3726037,0
2001-07-26,2.6679,2.677,2.6586,2.6679,2358284,0
2001-07-27,2.6679,2.6679,2.6538,2.6608,2237677,0
2001-07-30,2.6608,2.6795,2.6562,2.6748,2884341,0
2001-07-31,2.6608,2.7448,2.6608,2.724,4650700,0
2001-08-01,2.7381,2.7568,2.6958,2.7052,4432587,0
2001-08-02,2.6983,2.7448,2.6864,2.7381,3483966,0
2001-08-03,2.7404,2.7473,2.7168,2.724,5080964,0
2001-08-06,2.7261,2.7404,2.6935,2.7122,4605375,0
2001-08-07,2.6958,2.7802,2.6958,2.7448,3418103,0
2001-08-08,2.7404,2.8431,2.7192,2.7918,14051333,0
2001-08-09,2.8923,3.0115,2.8549,2.9156,14496141,0
2001-08-10,2.8968,3.0722,2.8968,3.0443,17027208,0
2001-08-13,3.0466,3.1611,3.0443,3.1167,14709986,0
2001-08-14,3.1285,3.1892,3.1285,3.1635,21316085,0
2001-08-15,3.1659,3.2639,3.1238,3.2056,10149943,0
2001-08-16,3.1892,3.2639,3.0678,3.2405,18468520,0
2001-08-17,3.2151,3.2358,3.1261,3.1914,7038069,0
2001-08-20,3.1799,3.2313,3.1728,3.2173,4306840,0
2001-08-21,3.2056,3.2453,3.1214,3.1238,9328782,0
2001-08-22,3.0933,3.2851,3.0511,3.2595,14564562,0
2001-08-23,3.2758,3.3809,3.2711,3.3576,24100350,0
2001-08-24,3.3809,3.4511,3.3178,3.4161,19223823,0
2001-08-27,3.4253,3.4253,3.3389,3.3878,13532975,0
2001-08-28,3.3996,3.4018,3.3366,3.3809,6342645,0
2001-08-29,3.3645,3.4651,3.3598,3.4487,13117264,0
2001-08-30,3.4393,3.4838,3.4114,3.4767,18015173,0
2001-08-31,3.4792,3.4838,3.3693,3.3996,10251739,0
2001-09-04,3.3809,3.4908,3.3225,3.4885,24669181,0
2001-09-05,3.4815,3.4908,3.3551,3.4439,5180185,0
2001-09-06,3.4651,3.596,3.4651,3.5188,33586517,0
2001-09-07,3.4932,3.5212,3.2921,3.3014,13623647,0
2001-09-10,3.2921,3.2945,3.1447,3.2617,10079805,0
2001-09-17,3.1308,3.2056,2.9367,2.9507,15635506,0
2001-09-18,2.9718,3.002,2.8992,2.9483,4911598,0
2001-09-19,2.918,3.1308,2.8735,3.119,14930670,0
2001-09-20,3.0722,3.1214,2.9133,3.0511,15036735,0
2001-09-21,2.9461,3.0466,2.8595,2.9974,10056710,0
2001-09-24,3.0069,3.1471,2.9788,3.1029,9304838,0
2001-09-25,3.0909,3.374,3.0722,3.3389,14453367,0
2001-09-26,3.3342,3.3528,3.1403,3.2595,15838229,0
2001-09-27,3.2781,3.3576,3.2243,3.3458,16493451,0
2001-09-28,3.3528,3.4744,3.3458,3.3926,23961783,0
2001-10-01,3.3435,3.5072,3.3039,3.4838,9228705,0
2001-10-02,3.4675,3.5399,3.4065,3.5399,14616747,0
2001-10-03,3.5376,3.6475,3.5027,3.5937,18319691,0
2001-10-04,3.6126,3.615,3.4185,3.4276,14709124,0
2001-10-05,3.4276,3.4605,3.3296,3.3926,11556192,0
2001-10-08,3.2128,3.3996,3.0864,3.3669,11548489,0
2001-10-09,3.3622,3.4231,3.2851,3.4018,9654681,0
2001-10-10,3.4185,3.5822,3.3926,3.5118,29477270,0
2001-10-11,3.5259,3.7129,3.5259,3.596,22793331,0
2001-10-12,3.5799,3.5913,3.4231,3.5095,12286690,0
2001-10-15,3.4792,3.596,3.4208,3.5656,14725376,0
2001-10-16,3.5728,3.5728,3.5027,3.5561,11613508,0
2001-10-17,3.5492,3.5937,3.4744,3.5164,5675452,0
2001-10-18,3.5353,3.5515,3.4347,3.4862,5382055,0
2001-10-19,3.4955,3.6173,3.4558,3.5752,5244340,0
2001-10-22,3.568,3.6358,3.5611,3.6288,7379371,0
2001-10-23,3.631,3.8042,3.6288,3.7153,12006118,0
2001-10-24,3.7129,3.7272,3.6006,3.6126,4158859,0
2001-10-25,3.631,3.6895,3.5118,3.6895,3499364,0
2001-10-26,3.6895,3.7295,3.6264,3.7295,4009170,0
2001-10-29,3.7249,3.7623,3.6475,3.6661,5705389,0
2001-10-30,3.6523,3.6638,3.498,3.5237,9806088,0
2001-10-31,3.5095,3.6849,3.5095,3.631,5618995,0
2001-11-01,3.6661,3.7502,3.5728,3.7199,5200718,0
2001-11-02,3.7105,3.7972,3.6755,3.6895,11771745,0
2001-11-05,3.7129,3.7738,3.7036,3.7153,5826851,0
2001-11-06,3.7272,3.7877,3.6804,3.7784,4786707,0
2001-11-07,3.7877,3.8744,3.7526,3.79,19926943,0
2001-11-08,3.7738,3.7738,3.4439,3.4838,27530429,0
2001-11-09,3.4558,3.4558,3.2595,3.2803,16550760,0
2001-11-12,3.2758,3.4208,3.2267,3.3764,8200543,0
2001-11-13,3.3809,3.4744,3.3225,3.3809,8052547,0
2001-11-14,3.3809,3.6077,3.3809,3.5284,13857166,0
2001-11-15,3.5307,3.6217,3.5164,3.6126,10959131,0
2001-11-16,3.6101,3.6126,3.2803,3.299,12420128,0
2001-11-19,3.313,3.4697,3.3084,3.4393,11007041,0
2001-11-20,3.4629,3.5331,3.3342,3.3342,14276300,0
2001-11-21,3.3855,3.3855,3.2313,3.3084,10549408,0
2001-11-23,3.3108,3.3272,3.299,3.3225,2580681,0
2001-11-26,3.3272,3.3342,3.2711,3.3084,11100277,0
2001-11-27,3.3201,3.3225,3.2429,3.2639,9942953,0
2001-11-28,3.2501,3.2639,3.1892,3.2243,9332204,0
2001-11-29,3.2128,3.2291,3.1611,3.2056,9146585,0
2001-11-30,3.2128,3.3413,3.2056,3.2711,8404111,0
2001-12-03,3.2711,3.2734,3.1659,3.2128,7235662,0
2001-12-04,3.2291,3.3528,3.2243,3.3482,6392258,0
2001-12-05,3.3528,3.5284,3.3482,3.498,12397035,0
2001-12-06,3.5003,3.5844,3.4838,3.5492,12433806,0
2001-12-07,3.5492,3.5492,3.4721,3.4792,7284427,0
2001-12-10,3.4815,3.5611,3.4558,3.5399,5859355,0
2001-12-11,3.5447,3.5775,3.4838,3.4908,6151900,0
2001-12-12,3.4838,3.5164,3.437,3.4721,5441932,0
2001-12-13,3.4558,3.5237,3.3975,3.4629,5584777,0
2001-12-14,3.4511,3.4792,3.409,3.4651,5797772,0
2001-12-17,3.4629,3.5424,3.3622,3.3764,14805782,0
2001-12-18,3.374,3.3996,3.3272,3.3507,8943862,0
2001-12-19,3.3342,3.5399,3.3342,3.514,7244215,0
2001-12-20,3.741,3.741,3.5538,3.5585,13123249,0
2001-12-21,3.5353,3.7036,3.5353,3.6498,6249409,0
2001-12-24,3.6872,3.7456,3.6872,3.6989,2863808,0
2001-12-26,3.6966,3.8251,3.6966,3.8137,7022674,0
2001-12-27,3.8159,3.8791,3.7996,3.8534,4380404,0
2001-12-28,3.8488,3.9631,3.7316,3.7714,6261382,0
2001-12-31,3.7669,3.8439,3.6872,3.7272,5653215,0
2002-01-02,3.7691,3.8415,3.6804,3.7948,11986450,0
2002-01-03,3.7996,3.8602,3.7249,3.7502,7201447,0
2002-01-04,3.755,3.9094,3.7526,3.9,8830095,0
2002-01-07,3.9209,3.9958,3.8955,3.8955,8249289,0
2002-01-08,3.8955,3.942,3.8205,3.9164,9711988,0
2002-01-09,3.9329,3.9865,3.9281,3.9726,9802660,0
2002-01-10,4.1128,4.1128,3.886,3.9118,13332821,0
2002-01-11,3.9209,3.9491,3.7691,3.7738,3754270,0
2002-01-14,3.7925,3.8042,3.7036,3.7295,9640991,0
2002-01-15,3.783,3.8463,3.7036,3.8346,6767772,0
2002-01-16,3.8299,3.8767,3.7925,3.8463,8499923,0
2002-01-17,3.8439,3.9094,3.741,3.7784,9888207,0
2002-01-18,3.7807,3.7996,3.7129,3.7295,7112489,0
2002-01-22,3.7199,3.8791,3.7153,3.7972,8440899,0
2002-01-23,3.8042,3.991,3.7948,3.9726,15592733,0
2002-01-24,3.9773,4.087,3.9726,4.0659,16185512,0
2002-01-25,4.0521,4.1501,4.0191,4.0613,12338868,0
2002-01-28,4.0659,4.1453,4.0124,4.1338,7483725,0
2002-01-29,4.1406,4.1406,4.0191,4.0498,5054449,0
2002-01-30,4.0707,4.1715,4.0498,4.1669,7913981,0
2002-01-31,4.1669,4.2463,4.1645,4.2203,9409193,0
2002-02-01,4.2179,4.2203,4.0825,4.1293,5861065,0
2002-02-04,4.1293,4.1501,4.0568,4.0919,3708071,0
2002-02-05,4.1009,4.1429,3.9865,4.1009,4471076,0
2002-02-06,4.087,4.1104,3.991,4.017,7635983,0
2002-02-07,4.0707,4.2367,4.0683,4.1223,16015288,0
2002-02-08,4.1247,4.1874,4.1175,4.1829,5792633,0
2002-02-11,4.1829,4.3092,4.1805,4.2929,11338925,0
2002-02-12,4.2929,4.3187,4.2509,4.2553,7961032,0
2002-02-13,4.2835,4.3092,4.2272,4.2835,9005448,0
2002-02-14,4.2929,4.3092,4.1293,4.1921,7921677,0
2002-02-15,4.1921,4.2624,4.1031,4.2624,8045714,0
2002-02-19,4.2576,4.2974,4.1477,4.2463,10261147,0
2002-02-20,4.211,4.2463,4.1128,4.169,7268170,0
2002-02-21,4.1829,4.3092,4.1829,4.2553,14062460,0
2002-02-22,4.2576,4.2624,4.1293,4.2463,9002880,0
2002-02-25,4.2415,4.2997,4.204,4.2157,6586429,0
2002-02-26,4.2179,4.2203,4.1175,4.1874,6304159,0
2002-02-27,4.1994,4.2882,4.1501,4.2509,6127094,0
2002-02-28,4.2532,4.3092,4.1921,4.1921,5310204,0
2002-03-01,4.2134,4.3092,4.1669,4.2974,4256378,0
2002-03-04,4.328,4.3513,3.9889,4.1009,15116289,0
2002-03-05,4.0589,4.0778,3.8534,3.9069,19660073,0
2002-03-06,3.9375,4.1128,3.9164,4.0659,18400951,0
2002-03-07,4.1645,4.2974,4.1383,4.2249,13672406,0
2002-03-08,4.2203,4.4426,4.2203,4.37,10629820,0
2002-03-11,4.3631,4.4098,4.2203,4.3676,11342347,0
2002-03-12,4.3419,4.4098,4.2974,4.3631,3844936,0
2002-03-13,4.3583,4.3676,4.2249,4.3303,3822696,0
2002-03-14,4.3256,4.3722,4.2647,4.3394,4057927,0
2002-03-15,4.3326,4.5244,4.3187,4.4892,8233894,0
2002-03-18,4.5007,4.5268,4.3841,4.4473,5559115,0
2002-03-19,4.4473,4.4775,4.3745,4.426,5751576,0
2002-03-20,4.4307,4.4402,4.3631,4.4307,2633717,0
2002-03-21,4.4191,4.426,4.3394,4.3934,2665364,0
2002-03-22,4.4005,4.4426,4.3326,4.4214,5678021,0
2002-03-25,4.4145,4.4775,4.3045,4.3069,4229858,0
2002-03-26,4.3163,4.3957,4.2742,4.3208,5505235,0
2002-03-27,4.314,4.3793,4.314,4.328,3960414,0
2002-03-28,4.3513,4.4847,4.3513,4.4005,3050285,0
2002-04-01,4.2929,4.3303,4.1338,4.1921,10292794,0
2002-04-02,4.197,4.197,4.0589,4.0755,7104792,0
2002-04-03,4.0825,4.197,3.9982,4.1525,6157030,0
2002-04-04,4.1548,4.2764,4.1525,4.1874,6403375,0
2002-04-05,4.1994,4.2788,4.1805,4.2486,4606225,0
2002-04-08,4.267,4.356,4.1921,4.3371,3512194,0
2002-04-09,4.356,4.4166,4.2858,4.2858,5395739,0
2002-04-10,4.3303,4.5268,4.2997,4.4681,12266158,0
2002-04-11,4.536,4.5942,4.3864,4.412,10225225,0
2002-04-12,4.4378,4.5079,4.4307,4.4751,3033179,0
2002-04-15,4.4658,4.5758,4.3957,4.4542,3308611,0
2002-04-16,4.4542,4.5428,4.4519,4.529,3122140,0
2002-04-17,4.5453,4.5803,4.5314,4.5453,4527533,0
2002-04-18,4.5314,4.6271,4.5314,4.5989,8304885,0
2002-04-19,4.6179,4.6296,4.5547,4.6064,2986136,0
2002-04-22,4.6064,4.6511,4.5453,4.6487,4214460,0
2002-04-23,4.6511,4.6975,4.6322,4.6604,6978197,0
2002-04-24,4.6579,4.7336,4.4871,4.5268,5167360,0
2002-04-25,4.5922,4.6511,4.4705,4.637,4098123,0
2002-04-26,4.6439,4.7226,4.5965,4.6604,5127155,0
2002-04-29,4.6834,4.6834,4.6179,4.6296,2568706,0
2002-04-30,4.6511,4.7287,4.6247,4.7226,4992005,0
2002-05-01,4.7045,4.7605,4.6228,4.6858,4760192,0
2002-05-02,4.6975,4.7837,4.6761,4.7184,5896996,0
2002-05-03,4.7336,4.7981,4.7184,4.7461,3454884,0
2002-05-06,4.7837,4.8028,4.6654,4.6727,4521544,0
2002-05-07,4.6727,4.7555,4.6271,4.7272,3035747,0
2002-05-08,4.7164,4.8145,4.7144,4.7812,6678817,0
2002-05-09,4.7628,4.7812,4.6247,4.6296,7141570,0
2002-05-10,4.6487,4.7025,4.5547,4.6322,6519708,0
2002-05-13,4.6228,4.7164,4.5428,4.7094,4601947,0
2002-05-14,4.7312,4.8102,4.7226,4.8102,5045896,0
2002-05-15,4.767,4.9212,4.7336,4.8826,5545429,0
2002-05-16,4.8826,5.0132,4.8635,4.973,6881533,0
2002-05-17,4.9899,5.0181,4.9429,4.9924,4813226,0
2002-05-20,5.0064,5.02,4.8308,4.8611,4311116,0
2002-05-21,4.8635,4.8802,4.6702,4.7094,3461725,0
2002-05-22,4.7336,4.8356,4.5827,4.8308,7642832,0
2002-05-23,4.8188,4.926,4.767,4.8611,3321448,0
2002-05-24,4.8308,4.8826,4.7981,4.8308,3161485,0
2002-05-28,4.8308,4.8777,4.7461,4.7887,2944224,0
2002-05-29,4.7461,4.7981,4.7045,4.7936,3132407,0
2002-05-30,4.7694,4.7936,4.613,4.7184,5255463,0
2002-05-31,4.7184,4.9429,4.7184,4.9028,4706306,0
2002-06-03,4.8777,4.9125,4.7936,4.8102,4551478,0
2002-06-04,4.8258,4.8567,4.7249,4.767,5587348,0
2002-06-05,4.7767,4.7981,4.7461,4.7717,6935428,0
2002-06-06,4.8145,4.866,4.7461,4.7605,11829916,0
2002-06-07,4.7436,4.8611,4.7226,4.8586,7139864,0
2002-06-10,4.8611,4.9429,4.8448,4.8849,5895283,0
2002-06-11,4.9008,5.0087,4.8849,4.9008,9428003,0
2002-06-12,4.9429,5.0523,4.926,5.0523,6704471,0
2002-06-13,5.0431,5.048,4.9404,4.98,3875728,0
2002-06-14,4.973,4.9943,4.7837,4.9943,4890206,0
2002-06-17,4.9968,5.1224,4.9943,5.0857,3810720,0
2002-06-18,5.1138,5.1162,4.9517,4.9943,3898819,0
2002-06-19,5.0181,5.1023,4.959,5.0412,3315456,0
2002-06-20,5.0785,5.0948,5.032,5.0736,5540295,0
2002-06-21,5.1113,5.1186,4.8983,4.9473,5997923,0
2002-06-24,4.9429,4.9429,4.6877,4.8522,6449572,0
2002-06-25,4.8777,4.9193,4.7605,4.7767,4245262,0
2002-06-26,4.7505,4.8332,4.5593,4.8102,3656756,0
2002-06-27,4.8102,4.9354,4.7336,4.8238,6616374,0
2002-06-28,4.8332,4.8635,4.7287,4.7436,11704175,0
2002-07-01,4.7505,4.7717,4.6511,4.6742,3980083,0
2002-07-02,4.6877,4.7206,4.5079,4.5547,9893332,0
2002-07-03,4.5688,4.6247,4.4728,4.5383,5394030,0
2002-07-05,4.5428,4.7045,4.5428,4.695,2198327,0
2002-07-08,4.707,4.7628,4.6394,4.681,4483046,0
2002-07-09,4.6604,4.8586,4.6604,4.6702,6279348,0
2002-07-10,4.6727,4.7887,4.5758,4.6296,5125442,0
2002-07-11,4.7045,4.7717,4.4378,4.5965,13173717,0
2002-07-12,4.5899,4.6228,4.3208,4.3208,12504807,0
2002-07-15,4.3022,4.3303,4.0052,4.3208,11452691,0
2002-07-16,4.2509,4.3256,4.1921,4.2415,9673495,0
2002-07-17,4.2367,4.4612,4.2319,4.4588,19148548,0
2002-07-18,4.4145,4.6394,4.4005,4.5268,10745290,0
2002-07-19,4.4542,4.4751,4.314,4.3489,8095324,0
2002-07-22,4.314,4.4892,4.1735,4.2929,7749751,0
2002-07-23,4.2835,4.3513,4.1338,4.204,9741076,0
2002-07-24,4.1406,4.5476,4.017,4.5428,9345895,0
2002-07-25,4.5126,4.5618,4.3841,4.4588,8185140,0
2002-07-26,4.4705,4.6271,4.426,4.5711,4617344,0
2002-07-29,4.5875,4.8425,4.5758,4.7837,8289494,0
2002-07-30,4.7555,4.7956,4.5642,4.6702,9179942,0
2002-07-31,4.6346,4.6487,4.2835,4.3841,13276367,0
2002-08-01,4.3513,4.3676,4.1805,4.204,13571466,0
2002-08-02,4.0755,4.0755,3.7082,3.9749,37378424,0
2002-08-05,3.9164,3.9958,3.8042,3.8159,16376262,0
2002-08-06,3.8415,3.9865,3.8391,3.9329,9810358,0
2002-08-07,3.9749,3.991,3.7082,3.9375,10208969,0
2002-08-08,4.0007,4.1548,3.9069,4.1031,11242270,0
2002-08-09,4.0966,4.1318,3.9703,4.0451,6808834,0
2002-08-12,4.0356,4.0356,3.8791,3.9631,6379428,0
2002-08-13,3.9656,4.1338,3.9164,3.9935,6546223,0
2002-08-14,3.991,4.1031,3.8907,4.1031,6622357,0
2002-08-16,4.2203,4.3208,4.1338,4.2997,7014128,0
2002-08-19,4.3092,4.4635,4.204,4.3957,8457150,0
2002-08-20,4.4145,4.4426,4.204,4.314,7906282,0
2002-08-21,4.3886,4.5383,4.3513,4.4542,5767834,0
2002-08-22,4.4307,4.4799,4.3419,4.3654,4793558,0
2002-08-23,4.3676,4.4166,4.2835,4.3092,5433376,0
2002-08-26,4.3419,4.4098,4.26,4.4005,5558257,0
2002-08-27,4.4098,4.4329,4.1829,4.209,6648017,0
2002-08-28,4.1715,4.1829,4.0029,4.0848,8028600,0
2002-08-29,4.0521,4.2134,4.0239,4.1781,4524104,0
2002-08-30,4.1898,4.2718,4.1383,4.209,4921009,0
2002-09-03,4.209,4.2249,4.0007,4.0402,5770398,0
2002-09-04,4.0379,4.2439,4.0029,4.211,11304714,0
2002-09-05,4.2415,4.3465,4.1501,4.2319,11325241,0
2002-09-06,4.267,4.5476,4.267,4.529,9339898,0
2002-09-09,4.5173,4.6629,4.4588,4.6322,8515310,0
2002-09-10,4.6394,4.707,4.5173,4.6604,11059216,0
2002-09-11,4.6742,4.7862,4.6534,4.7336,6052674,0
2002-09-12,4.7226,4.7226,4.6106,4.637,8136378,0
2002-09-13,4.6296,4.7862,4.5849,4.767,5907258,0
2002-09-17,4.9193,4.9638,4.6534,4.6858,12307212,0
2002-09-18,4.6761,4.8728,4.6463,4.7887,5535167,0
2002-09-19,4.7628,4.7862,4.5922,4.6463,6396532,0
2002-09-20,4.7164,4.7505,4.5642,4.6064,7806203,0
2002-09-23,4.5758,4.5803,4.3303,4.3793,8804439,0
2002-09-24,4.3163,4.426,4.211,4.3631,9126057,0
2002-09-25,4.3676,4.4564,4.2907,4.3957,8565784,0
2002-09-26,4.426,4.5336,4.3768,4.4588,4219594,0
2002-09-27,4.4588,4.4963,4.2974,4.3092,7646252,0
2002-09-30,4.2742,4.2835,4.0589,4.1548,11087445,0
2002-10-01,4.127,4.1383,3.9467,4.1081,13649316,0
2002-10-02,4.1081,4.3045,4.087,4.1453,11617781,0
2002-10-03,4.1293,4.1621,3.9982,4.0239,8029459,0
2002-10-04,4.0124,4.0635,3.9257,4.0568,9079011,0
2002-10-07,4.0285,4.1081,3.8955,4.0262,9003737,0
2002-10-08,4.0451,4.3045,4.0215,4.2553,11271351,0
2002-10-09,4.2249,4.2439,4.0966,4.1572,11429602,0
2002-10-10,4.1406,4.5965,4.0683,4.4473,23741944,0
2002-10-11,4.4635,4.6702,4.4635,4.6228,8306598,0
2002-10-14,4.613,4.7272,4.5547,4.6179,7571833,0
2002-10-15,4.6604,4.8145,4.6604,4.7887,22260420,0
2002-10-16,4.7555,4.8473,4.6761,4.6925,7447794,0
2002-10-17,4.7386,4.926,4.7336,4.8889,8540114,0
2002-10-18,4.8684,5.0157,4.8498,5.0107,11673382,0
2002-10-21,4.999,5.1186,4.91,5.0833,11145609,0
2002-10-22,5.0523,5.2143,5.032,5.1186,12735772,0
2002-10-23,5.1023,5.1766,5.0225,5.1693,8168033,0
2002-10-24,5.1297,5.21,5.0548,5.0876,8688958,0
2002-10-25,5.1297,5.2413,5.09,5.2227,9420305,0
2002-10-28,5.2486,5.3036,5.0642,5.0833,11841033,0
2002-10-29,4.9309,5.0592,4.8401,5.025,12129297,0
2002-10-30,5.0157,5.0295,4.8401,4.8933,10066975,0
2002-10-31,4.8849,4.999,4.8401,4.8802,6624070,0
2002-11-01,4.8958,5.1534,4.8547,5.1364,6518861,0
2002-11-04,5.1766,5.2028,5.0455,5.0455,6602684,0
2002-11-05,5.032,5.1693,4.9924,5.1273,6133073,0
2002-11-06,5.1389,5.2271,5.0785,5.1632,8042293,0
2002-11-07,5.1297,5.1297,4.9329,4.9638,11224303,0
2002-11-08,4.978,5.0523,4.926,5.0107,5885023,0
2002-11-11,5.0181,5.0181,4.8213,4.8709,4429158,0
2002-11-12,4.8728,5.027,4.8635,4.9638,6679661,0
2002-11-13,4.9658,5.0572,4.8522,5.0431,7649672,0
2002-11-14,5.0572,5.1979,5.0572,5.1273,5937197,0
2002-11-15,5.1224,5.2462,5.0691,5.2395,11825639,0
2002-11-18,5.2413,5.3284,5.048,5.09,8200543,0
2002-11-19,5.1023,5.1023,4.8567,4.999,8414374,0
2002-11-20,5.0064,5.181,5.0015,5.165,6669401,0
2002-11-21,5.181,5.2868,5.165,5.2395,7146701,0
2002-11-22,5.256,5.3872,5.1885,5.3284,9559734,0
2002-11-25,5.2937,5.352,5.2605,5.3081,9674354,0
2002-11-26,5.322,5.3245,5.2213,5.2345,10535730,0
2002-11-27,5.256,5.4406,5.2345,5.4357,9215877,0
2002-11-29,5.4357,5.445,5.3784,5.3916,2869804,0
2002-12-02,5.4357,5.5066,5.2727,5.3828,13240438,0
2002-12-03,5.3501,5.3617,5.2188,5.3176,8699223,0
2002-12-04,5.2819,5.2819,5.1088,5.1693,18174271,0
2002-12-05,5.2727,5.3353,5.165,5.2321,11878673,0
2002-12-06,5.2004,5.2271,5.1364,5.1979,7825882,0
2002-12-09,5.1766,5.191,5.0761,5.1068,5478721,0
2002-12-10,5.1023,5.2321,5.0503,5.1023,9748773,0
2002-12-11,5.09,5.1935,5.0642,5.191,7961887,0
2002-12-12,5.191,5.2511,5.1489,5.2052,8829245,0
2002-12-13,5.2143,5.277,5.1718,5.1979,10143966,0
2002-12-16,5.2168,5.3328,5.1693,5.2937,11994149,0
2002-12-17,5.2511,5.3328,5.1979,5.1979,9125199,0
2002-12-18,5.1885,5.2028,5.0948,5.1558,5550559,0
2002-12-19,5.1935,5.2511,5.0809,5.1439,10507497,0
2002-12-20,5.2227,5.2462,4.9429,4.9541,47757617,0
2002-12-23,4.9681,4.9943,4.7436,4.8381,22748845,0
2002-12-24,4.8381,4.8401,4.767,4.8145,3622541,0
2002-12-26,4.7837,4.9354,4.7717,4.8401,4923572,0
2002-12-27,4.8381,4.8684,4.7812,4.7837,4222159,0
2002-12-30,4.8028,4.9052,4.6678,4.8889,7684743,0
2002-12-31,4.9149,4.9924,4.8684,4.9473,8987484,0
2003-01-02,4.9943,5.0924,4.9849,5.0455,11726412,0
2003-01-03,5.048,5.0642,4.9614,5.0015,8047424,0
2003-01-06,5.0039,5.0761,4.9924,5.0157,8747975,0
2003-01-07,4.9968,5.1608,4.9517,5.132,12009546,0
2003-01-08,5.1023,5.2438,5.0642,5.1786,20955968,0
2003-01-09,5.3106,5.4195,5.2986,5.3685,17209407,0
2003-01-10,5.322,5.509,5.2912,5.4689,12997506,0
2003-01-13,5.5164,5.5742,5.4357,5.4713,10890710,0
2003-01-14,5.4572,5.5327,5.4307,5.4664,10134548,0
2003-01-15,5.4639,5.5277,5.371,5.3828,12640812,0
2003-01-16,5.3665,5.3985,5.2868,5.3452,8981495,0
2003-01-17,5.3245,5.3452,5.2052,5.2168,7541036,0
2003-01-21,5.2271,5.2937,5.1224,5.1534,13532121,0
2003-01-22,5.1186,5.1186,5.0107,5.032,19594202,0
2003-01-23,5.0761,5.09,4.973,5.0548,18264092,0
2003-01-24,5.0666,5.0666,4.8802,4.8849,22139820,0
2003-01-27,4.8077,4.8102,4.4847,4.5173,43118024,0
2003-01-28,4.5453,4.6039,4.4145,4.5593,22570069,0
2003-01-29,4.5268,4.613,4.4355,4.5642,20319571,0
2003-01-30,4.5965,4.6629,4.4847,4.5079,17599456,0
2003-01-31,4.4939,4.6179,4.4542,4.5525,16530236,0
2003-02-03,4.5758,4.6678,4.5593,4.6082,11245688,0
2003-02-04,4.5547,4.6039,4.4939,4.5336,16797110,0
2003-02-05,4.5499,4.5922,4.4052,4.4542,19910696,0
2003-02-06,4.4588,4.6179,4.4495,4.5173,30223162,0
2003-02-07,4.5642,4.5758,4.2179,4.2929,31306932,0
2003-02-10,4.2788,4.3583,4.2179,4.2974,17804749,0
2003-02-11,4.2997,4.3745,4.2319,4.2788,14455931,0
2003-02-12,4.2295,4.3092,4.2249,4.2509,11202919,0
2003-02-13,4.2553,4.2835,4.1429,4.1946,17016085,0
2003-02-14,4.1874,4.2718,4.1009,4.2343,10935188,0
2003-02-18,4.2509,4.3092,4.2157,4.2835,14011990,0
2003-02-19,4.267,4.3187,4.0966,4.1406,17117878,0
2003-02-20,4.1669,4.185,4.0451,4.0589,16731247,0
2003-02-21,4.0635,4.1081,4.0379,4.087,16637159,0
2003-02-24,4.0825,4.1104,3.9678,3.991,11035264,0
2003-02-25,3.9958,4.0895,3.8811,4.0543,13351642,0
2003-02-26,4.0451,4.0707,3.9397,3.9491,11498025,0
2003-02-27,3.9164,3.9982,3.8625,3.942,18531818,0
2003-02-28,3.9656,4.0498,3.9491,4.0007,10222653,0
2003-03-03,4.0007,4.0589,3.9865,4.0146,10127712,0
2003-03-04,4.0101,4.0451,3.8791,3.8955,8586312,0
2003-03-05,3.8696,3.9209,3.8227,3.9118,15111154,0
2003-03-06,3.9118,4.0333,3.8415,3.8534,16153865,0
2003-03-07,3.8368,4.0333,3.8088,3.991,10355238,0
2003-03-10,3.9865,4.0427,3.942,3.9491,8410962,0
2003-03-11,3.9656,4.0683,3.9538,3.9656,10717920,0
2003-03-12,3.9538,3.9749,3.8346,3.9069,9617043,0
2003-03-13,3.9749,4.204,3.942,4.1874,12604890,0
2003-03-14,4.204,4.3069,4.1453,4.2227,16263356,0
2003-03-17,4.1383,4.3326,4.0635,4.3163,12937632,0
2003-03-18,4.2951,4.3886,4.2882,4.3676,13771626,0
2003-03-19,4.3864,4.4542,4.1621,4.2295,15016212,0
2003-03-20,4.2929,4.4847,4.2367,4.4473,13245577,0
2003-03-21,4.529,4.5899,4.4307,4.5711,8233894,0
2003-03-24,4.4751,4.5268,4.3957,4.4214,9913865,0
2003-03-25,4.426,4.5476,4.4237,4.5126,5572803,0
2003-03-26,4.5173,4.5476,4.3864,4.3957,10781222,0
2003-03-27,4.3537,4.4705,4.3256,4.3934,8612830,0
2003-03-28,4.3793,4.4426,4.2509,4.2624,6274214,0
2003-03-31,4.1946,4.2694,4.0919,4.2203,10338133,0
2003-04-01,4.3115,4.3326,4.1597,4.267,9169687,0
2003-04-02,4.3513,4.4307,4.3489,4.4028,5809751,0
2003-04-03,4.4426,4.5054,4.4005,4.4378,4903493,0
2003-04-04,4.4473,4.5383,4.3957,4.4191,6309471,0
2003-04-07,4.5547,4.6155,4.4075,4.4166,9479477,0
2003-04-08,4.4166,4.4166,4.3187,4.3841,6177586,0
2003-04-09,4.3676,4.4284,4.2647,4.2788,8969127,0
2003-04-10,4.2415,4.4588,4.2249,4.4542,11859108,0
2003-04-11,4.4847,4.5126,4.3489,4.3676,8532991,0
2003-04-14,4.3676,4.3841,4.169,4.3722,11507491,0
2003-04-15,4.3419,4.4166,4.3256,4.3793,7606103,0
2003-04-16,4.4214,4.4329,4.2929,4.314,9017330,0
2003-04-17,4.3303,4.3631,4.2929,4.3187,8867171,0
2003-04-21,4.3022,4.3045,4.211,4.2463,12215128,0
2003-04-22,4.2249,4.4635,4.185,4.4307,13745063,0
2003-04-23,4.4145,4.4191,4.2788,4.3465,8271824,0
2003-04-24,4.3208,4.3489,4.2788,4.314,7457969,0
2003-04-25,4.2997,4.3187,4.2463,4.2788,9780119,0
2003-04-28,4.2835,4.4005,4.2718,4.3419,12049868,0
2003-04-29,4.3489,4.426,4.2835,4.3793,9601023,0
2003-04-30,4.3768,4.4612,4.314,4.4307,12316336,0
2003-05-01,4.3886,4.4028,4.2907,4.3256,17350381,0
2003-05-02,4.2997,4.4378,4.2974,4.4329,14008925,0
2003-05-05,4.4214,4.5173,4.3676,4.4847,17196908,0
2003-05-06,4.4892,4.5688,4.4847,4.5103,17190262,0
2003-05-07,4.5054,4.5126,4.3841,4.426,12343885,0
2003-05-08,4.426,4.7628,4.4145,4.6727,25943723,0
2003-05-09,4.7184,4.7226,4.6082,4.6877,6636631,0
2003-05-12,4.6727,5.0015,4.6654,4.999,20553633,0
2003-05-13,4.9517,4.973,4.8849,4.8983,11611793,0
2003-05-14,4.8983,4.9149,4.7505,4.7887,7818461,0
2003-05-15,4.8145,4.8258,4.6761,4.7144,11925377,0
2003-05-16,4.7045,4.7045,4.5688,4.6179,10658254,0
2003-05-19,4.5827,4.6394,4.5476,4.5989,15574370,0
2003-05-20,4.6414,4.7184,4.5875,4.6322,18316350,0
2003-05-21,4.6394,4.7119,4.5711,4.6296,12705461,0
2003-05-22,4.6394,4.7742,4.5942,4.7025,11368864,0
2003-05-23,4.6877,4.6877,4.613,4.6858,5513688,0
2003-05-27,4.6604,4.7312,4.5428,4.7184,4735574,0
2003-05-28,4.7144,4.8356,4.7119,4.7837,5749296,0
2003-05-29,4.8102,4.8473,4.7025,4.7206,5419741,0
2003-05-30,4.7226,4.9429,4.7184,4.9354,6379081,0
2003-06-02,4.926,5.0736,4.9149,4.9565,7010260,0
2003-06-03,4.9681,5.0015,4.8752,4.8983,7887782,0
2003-06-04,4.9052,5.032,4.8933,4.9924,9296545,0
2003-06-05,5.0015,5.1786,4.9379,5.1464,9948099,0
2003-06-06,5.1885,5.2075,4.9899,4.999,7566394,0
2003-06-09,4.9874,4.9899,4.8684,4.8728,7006950,0
2003-06-10,4.8728,4.9565,4.8635,4.9565,5572993,0
2003-06-11,4.9565,4.9565,4.8586,4.9125,8487172,0
2003-06-12,4.8983,4.926,4.7887,4.8709,11139057,0
2003-06-13,4.91,4.9149,4.7887,4.812,7060800,0
2003-06-16,4.8145,4.8611,4.7936,4.8425,11121547,0
2003-06-17,4.8958,4.9193,4.7272,4.866,9989971,0
2003-06-18,4.8586,4.9354,4.8401,4.8869,9801767,0
2003-06-19,4.8826,4.926,4.8188,4.8401,11749920,0
2003-06-20,4.8586,4.978,4.7936,4.9517,10726381,0
2003-06-23,4.9454,5.025,4.9379,5.025,12457103,0
2003-06-24,5.0064,5.0736,4.973,5.0107,19393337,0
2003-06-25,5.0225,5.0548,4.9473,5.0107,11993813,0
2003-06-26,4.98,5.0389,4.9755,5.0064,8542128,0
2003-06-27,5.0064,5.0431,4.9899,5.027,11471618,0
2003-06-30,5.02,5.0548,4.9924,5.0225,5589815,0
2003-07-01,4.973,5.027,4.8777,5.027,9767271,0
2003-07-02,5.0225,5.0691,4.9517,5.0107,9279281,0
2003-07-03,5.0064,5.0431,4.9473,4.98,7482321,0
2003-07-07,4.9849,5.1534,4.9705,5.1439,7028091,0
2003-07-08,5.1558,5.2986,5.1224,5.2912,5547300,0
2003-07-09,5.2727,5.3106,5.1224,5.1632,7544790,0
2003-07-10,5.1138,5.1162,4.9755,5.0157,7490047,0
2003-07-11,5.0157,5.0617,4.973,5.0225,8637925,0
2003-07-14,5.0809,5.2605,5.0809,5.1389,7393035,0
2003-07-15,5.1693,5.2438,5.1464,5.2075,5900783,0
2003-07-16,5.3353,5.3828,5.1954,5.2227,7965916,0
2003-07-17,5.2028,5.2143,5.1088,5.1364,4402979,0
2003-07-18,5.1534,5.256,5.0617,5.2321,5312814,0
2003-07-21,5.2143,5.2438,5.0973,5.132,3001999,0
2003-07-22,5.1558,5.2536,5.0948,5.1742,3220458,0
2003-07-23,5.1718,5.2462,5.1273,5.2345,2626104,0
2003-07-24,5.2678,5.3011,5.1186,5.1186,3095828,0
2003-07-25,5.1273,5.2143,5.0642,5.165,4380354,0
2003-07-28,5.1673,5.3056,5.1464,5.2511,3771287,0
2003-07-29,5.263,5.3151,5.1673,5.186,4856422,0
2003-07-30,5.186,5.2028,5.0617,5.1068,6579768,0
2003-07-31,5.1558,5.3641,5.1558,5.3129,9494289,0
2003-08-01,5.357,5.3685,5.2868,5.3195,6089364,0
2003-08-04,5.3245,5.4332,5.2702,5.3872,7589009,0
2003-08-05,5.3828,5.3828,5.2251,5.256,13949433,0
2003-08-06,5.2486,5.3501,5.1786,5.2962,8695926,0
2003-08-07,5.2962,5.4307,5.2188,5.3617,12582319,0
2003-08-08,5.2438,5.3402,5.191,5.2819,9696608,0
2003-08-11,5.2746,5.2937,5.2143,5.2605,5479406,0
2003-08-12,5.256,5.4664,5.256,5.4572,4718893,0
2003-08-13,5.4639,5.4782,5.3665,5.4406,3945311,0
2003-08-14,5.4406,5.4951,5.4102,5.4713,3502794,0
2003-08-15,5.4738,5.5526,5.3477,5.5418,2254635,0
2003-08-18,5.5526,5.6816,5.5486,5.6319,7503478,0
2003-08-19,5.6319,5.656,5.5693,5.6113,4432857,0
2003-08-20,5.6113,5.6392,5.5041,5.5526,12856067,0
2003-08-21,5.5902,5.6726,5.5767,5.6628,12680735,0
2003-08-22,5.7195,5.7218,5.5041,5.5418,8058290,0
2003-08-25,5.5164,5.6275,5.5041,5.6021,3522592,0
2003-08-26,5.5188,5.6319,5.4614,5.6275,5479494,0
2003-08-27,5.607,5.6866,5.5902,5.6816,2495415,0
2003-08-28,5.6911,5.8944,5.6816,5.8874,8258303,0
2003-08-29,5.8919,5.906,5.813,5.878,10071514,0
2003-09-02,5.9041,6.0309,5.8804,6.021,10403172,0
2003-09-03,6.0329,6.0904,5.9671,6.026,10397107,0
2003-09-04,6.0092,6.021,5.8081,5.8639,14035582,0
2003-09-05,5.8735,5.8824,5.6816,5.7059,3718055,0
2003-09-08,5.7035,5.7332,5.6392,5.7195,3572752,0
2003-09-09,5.7171,5.7195,5.537,5.5418,6618755,0
2003-09-10,5.5486,5.6584,5.5208,5.5346,5000827,0
2003-09-11,5.5418,5.7171,5.5302,5.6746,5547904,0
2003-09-12,5.6652,5.6936,5.5188,5.6746,5082972,0
2003-09-15,5.6652,5.7237,5.6319,5.6816,3902195,0
2003-09-16,5.6652,5.8329,5.6604,5.8329,4899135,0
2003-09-17,5.8223,5.8874,5.7035,5.7237,5542496,0
2003-09-18,5.7524,5.8223,5.7011,5.8174,4936694,0
2003-09-19,5.8735,5.8735,5.7287,5.7798,9118000,0
2003-09-22,5.7332,5.7499,5.6295,5.6436,4093899,0
2003-09-23,5.651,5.7591,5.6319,5.7237,4887871,0
2003-09-24,5.7402,5.7475,5.6343,5.6367,7633203,0
2003-09-25,5.6367,5.7287,5.5882,5.5952,6872654,0
2003-09-26,5.5742,5.6207,5.4997,5.5302,4873721,0
2003-09-29,5.5395,5.5437,5.357,5.4523,7333649,0
2003-09-30,5.4664,5.5882,5.4145,5.4243,8916420,0
2003-10-01,5.4381,5.6604,5.4332,5.6392,5674361,0
2003-10-02,5.6232,5.7287,5.5668,5.6936,5340840,0
2003-10-03,5.7567,5.8688,5.745,5.8548,4688796,0
2003-10-06,5.8498,5.8849,5.8106,5.8448,4574838,0
2003-10-07,5.8032,5.9512,5.7591,5.8994,6849684,0
2003-10-08,5.93,5.9463,5.8403,5.9205,5981942,0
2003-10-09,6.0117,6.2124,6.0117,6.1633,13881258,0
2003-10-10,6.1494,6.1609,6.0696,6.0788,3947552,0
2003-10-13,6.0788,6.1962,6.0621,6.187,4339269,0
2003-10-14,6.1311,6.2496,6.1003,6.231,4060196,0
2003-10-15,6.2872,6.2872,6.0978,6.1562,5575769,0
2003-10-16,6.1609,6.2217,6.1218,6.1919,2700787,0
2003-10-17,6.2104,6.2619,6.0671,6.0696,3601430,0
2003-10-20,6.0671,6.2427,6.0503,6.2168,10734079,0
2003-10-21,6.2006,6.2285,6.0528,6.0621,10016946,0
2003-10-22,6.0329,6.0439,5.9463,5.9621,11678911,0
2003-10-23,5.9741,6.0646,5.8994,6.021,12255864,0
2003-10-24,5.9854,6.0161,5.8944,6.0092,6872322,0
2003-10-27,6.0092,6.0978,5.9928,6.0309,4152800,0
2003-10-28,5.9741,6.0788,5.9621,6.0439,8393885,0
2003-10-29,6.0552,6.1262,5.9275,5.9365,14648975,0
2003-10-30,5.9951,6.0459,5.8448,5.8712,8205428,0
2003-10-31,5.8712,5.9365,5.7963,5.8572,5786306,0
2003-11-03,5.8663,6.1494,5.8572,6.1072,9804632,0
2003-11-04,6.0788,6.1374,6.042,6.0528,6071672,0
2003-11-05,6.0552,6.1262,5.9741,6.0929,7255652,0
2003-11-06,6.0929,6.4416,6.0788,6.2848,19884250,0
2003-11-07,6.2922,6.4018,6.2079,6.2168,5692662,0
2003-11-10,6.2193,6.2706,6.1609,6.2054,6059996,0
2003-11-11,6.2054,6.318,6.187,6.2594,5172035,0
2003-11-12,6.2639,6.3548,6.2544,6.3387,4715628,0
2003-11-13,6.3367,6.3407,6.2079,6.2941,7725039,0
2003-11-14,6.3083,6.4346,6.1218,6.1728,5078420,0
2003-11-17,6.1703,6.2193,6.0552,6.1494,6020865,0
2003-11-18,6.0161,6.318,6.0067,6.1003,12084255,0
2003-11-19,6.0904,6.0978,6.0117,6.0329,7156789,0
2003-11-20,6.0503,6.1845,6.0067,6.1494,8418169,0
2003-11-21,6.1494,6.2639,6.1494,6.2451,6024986,0
2003-11-24,6.2966,6.4134,6.2824,6.4134,6634271,0
2003-11-25,6.3901,6.4554,6.367,6.4277,5905209,0
2003-11-26,6.4346,6.4346,6.3132,6.4178,4454519,0
2003-11-28,6.4554,6.4624,6.3807,6.4043,1342670,0
2003-12-01,6.4302,6.5629,6.4203,6.5418,6370155,0
2003-12-02,6.4977,6.5089,6.2922,6.304,8859118,0
2003-12-03,6.3832,6.4091,6.2544,6.2544,8692741,0
2003-12-04,6.3367,6.3738,6.1374,6.2872,11237581,0
2003-12-05,6.2334,6.2774,6.1703,6.1845,4202875,0
2003-12-08,6.1962,6.2496,6.1542,6.2242,6767534,0
2003-12-09,6.2242,6.2544,6.1494,6.1542,5258465,0
2003-12-10,6.1703,6.2006,6.0788,6.1444,7981698,0
2003-12-11,6.1542,6.3407,6.117,6.3107,5583234,0
2003-12-12,6.3132,6.3646,6.2242,6.2706,4666224,0
2003-12-15,6.3456,6.3926,6.0836,6.117,7186027,0
2003-12-16,6.1003,6.1944,5.9621,6.1287,7040154,0
2003-12-17,6.1374,6.2922,6.0904,6.2799,6239692,0
2003-12-18,6.2663,6.318,6.2285,6.318,5381572,0
2003-12-19,6.348,6.395,6.1072,6.187,8260257,0
2003-12-22,6.1728,6.2403,6.1028,6.231,4882910,0
2003-12-23,6.2266,6.3431,6.0576,6.2079,4094427,0
2003-12-24,6.1728,6.231,6.1072,6.1419,1140539,0
2003-12-26,6.1419,6.2663,6.1336,6.231,1258158,0
2003-12-29,6.2639,6.2774,6.1894,6.2334,4228670,0
2003-12-30,6.2006,6.2706,6.187,6.2403,3434999,0
2003-12-31,6.3901,6.3901,6.1678,6.187,5114480,0
2004-01-02,6.2496,6.2941,6.0954,6.1097,3029962,0
2004-01-05,6.1444,6.367,6.1028,6.3268,4926335,0
2004-01-06,6.2496,6.4228,6.2378,6.4018,3067720,0
2004-01-07,6.3852,6.4909,6.3293,6.4767,4420017,0
2004-01-08,6.7709,6.7709,6.5089,6.5579,5853513,0
2004-01-09,6.4371,6.6876,6.4371,6.5722,4295180,0
2004-01-12,6.5961,6.5961,6.4506,6.5306,4034219,0
2004-01-13,6.4673,6.6078,6.453,6.5579,7130884,0
2004-01-14,6.6406,6.7097,6.5697,6.6568,5529094,0
2004-01-15,6.6029,6.7591,6.6009,6.7312,4836750,0
2004-01-16,6.6544,6.7616,6.6128,6.6758,4784382,0
2004-01-20,6.6617,6.6988,6.4792,6.5745,4872652,0
2004-01-21,6.5045,6.7013,6.4792,6.6544,4057064,0
2004-01-22,6.6309,6.7337,6.5936,6.6358,3292357,0
2004-01-23,6.5745,6.7194,6.4416,6.551,3240804,0
2004-01-26,6.5485,6.6171,6.4068,6.5461,5065069,0
2004-01-27,6.4792,6.5722,6.395,6.4114,4010905,0
2004-01-28,6.5,6.5069,6.2427,6.2682,5073971,0
2004-01-29,6.322,6.5069,6.2966,6.4767,4320320,0
2004-01-30,6.5045,6.5604,6.395,6.5114,2811332,0
2004-02-02,6.7214,6.8349,6.5936,6.6221,6198603,0
2004-02-03,6.5912,6.7145,6.5461,6.6078,3145097,0
2004-02-04,6.5461,6.6544,6.4977,6.5722,5078579,0
2004-02-05,6.6965,6.8947,6.6965,6.7923,6001336,0
2004-02-06,6.8556,7.1076,6.7923,7.0631,7538347,0
2004-02-09,7.0815,7.1613,6.9552,7.1148,5467635,0
2004-02-10,7.1007,7.1757,7.0151,7.1477,3618390,0
2004-02-11,7.1477,7.2275,7.0027,7.2134,5378541,0
2004-02-12,7.1563,7.2485,7.1316,7.2059,4069247,0
2004-02-13,7.1855,7.2485,6.9651,7.0385,5490280,0
2004-02-17,7.0938,7.2877,7.0651,7.2622,2912708,0
2004-02-18,7.1831,7.3353,7.1831,7.2946,4782936,0
2004-02-19,7.342,7.4119,7.1076,7.1076,3553303,0
2004-02-20,7.1032,7.2485,6.9601,7.1712,5833752,0
2004-02-23,7.1389,7.2994,7.1389,7.2019,6152017,0
2004-02-24,7.2485,7.4609,7.2084,7.3719,6253858,0
2004-02-25,7.3328,7.5568,7.3112,7.4986,5376096,0
2004-02-26,7.4986,7.5499,7.4516,7.5221,4548888,0
2004-02-27,7.4867,7.5989,7.3787,7.4941,7151328,0
2004-03-01,7.5613,7.6833,7.4867,7.6808,7014181,0
2004-03-02,7.6317,7.6833,7.4941,7.529,4613846,0
2004-03-03,7.4496,7.5475,7.342,7.4168,4546835,0
2004-03-04,6.8349,7.1563,6.7566,6.9533,35134783,0
2004-03-05,6.828,7.0317,6.8017,6.9745,7661302,0
2004-03-08,6.8829,7.0385,6.8507,6.8695,5262656,0
2004-03-09,6.8507,6.991,6.7566,6.7899,5488935,0
2004-03-10,6.8374,6.8605,6.6636,6.6636,6786586,0
2004-03-11,6.6474,6.7972,6.5579,6.5844,8414545,0
2004-03-12,6.5844,6.7874,6.5604,6.7758,4554005,0
2004-03-15,6.6965,6.7758,6.5863,6.6294,5363478,0
2004-03-16,6.7362,6.9886,6.6294,6.7566,10784459,0
2004-03-17,6.9552,6.9795,6.8165,6.878,4330215,0
2004-03-18,6.8879,6.8947,6.7062,6.7874,4622565,0
2004-03-19,6.8165,6.8605,6.7689,6.7899,5397380,0
2004-03-22,6.6519,6.7382,6.6474,6.7037,5366487,0
2004-03-23,6.7807,6.8066,6.6636,6.6636,3929912,0
2004-03-24,6.7521,6.8115,6.6519,6.8041,4373845,0
2004-03-25,6.8374,7.0126,6.8115,7.0027,4543044,0
2004-03-26,6.9676,7.0126,6.9186,6.921,3636335,0
2004-03-29,6.9044,7.0151,6.878,7.0027,3222349,0
2004-03-30,6.991,7.1172,6.9577,7.1172,4327528,0
2004-03-31,7.0699,7.2044,7.0651,7.1613,9743983,0
2004-04-01,7.0723,7.1433,6.9959,7.1172,7435233,0
2004-04-02,7.2227,7.2525,7.0815,7.1781,4886081,0
2004-04-05,7.2019,7.3328,7.1638,7.2807,3910829,0
2004-04-06,7.2386,7.3719,7.2109,7.3258,3166692,0
2004-04-07,7.363,7.4119,7.2525,7.342,4642349,0
2004-04-08,7.3606,7.3655,7.11,7.1291,6707568,0
2004-04-12,7.1712,7.2716,7.1366,7.2275,3848934,0
2004-04-13,7.2485,7.2647,7.0562,7.0631,4779867,0
2004-04-14,7.0772,7.1757,7.0497,7.1757,5172396,0
2004-04-15,7.1477,7.2386,7.1241,7.1922,2770217,0
2004-04-16,7.2134,7.3376,7.1588,7.246,4323744,0
2004-04-19,7.2485,7.2763,7.1638,7.2666,3726588,0
2004-04-20,7.2827,7.3233,7.1341,7.1433,4780342,0
2004-04-21,7.1831,7.2084,7.1172,7.1855,4251898,0
2004-04-22,7.1222,7.3278,7.1222,7.3044,3673419,0
2004-04-23,7.2647,7.3581,7.1898,7.3562,2873019,0
2004-04-26,7.3581,7.3719,7.241,7.2788,3379302,0
2004-04-27,7.3353,7.4471,7.2807,7.3674,3615336,0
2004-04-28,7.3655,7.3738,7.1898,7.255,3669664,0
2004-04-29,7.2505,7.3258,6.9886,7.1197,9400511,0
2004-04-30,7.1433,7.2525,7.1032,7.1197,3678757,0
2004-05-03,7.1563,7.2134,7.0428,7.1898,5565834,0
2004-05-04,7.152,7.3233,7.1366,7.2134,2936282,0
2004-05-05,7.1898,7.3136,7.1241,7.246,2636429,0
2004-05-06,6.6617,6.874,6.4886,6.6245,29756674,0
2004-05-07,6.551,6.6381,6.5069,6.5069,12483737,0
2004-05-10,6.4698,6.5418,6.3548,6.4091,13486837,0
2004-05-11,6.4767,6.4932,6.3367,6.3713,11625933,0
2004-05-12,6.3572,6.395,6.1962,6.348,9789360,0
2004-05-13,6.2941,6.3876,6.231,6.3293,5470323,0
2004-05-14,6.3367,6.3832,6.1962,6.2193,13971105,0
2004-05-17,6.1374,6.203,6.0439,6.0929,8698042,0
2004-05-18,6.1052,6.187,5.9809,5.9974,9849964,0
2004-05-19,5.5486,5.9621,5.4381,5.7287,45721154,0
2004-05-20,5.7287,5.7938,5.586,5.7377,18771831,0
2004-05-21,5.7237,5.8596,5.7059,5.813,6452346,0
2004-05-24,5.8614,5.9275,5.766,5.8894,7376998,0
2004-05-25,5.9108,5.9741,5.8329,5.9741,5825026,0
2004-05-26,5.9413,5.9993,5.9041,5.9621,4689292,0
2004-05-27,6.0185,6.0503,5.8944,6.0141,6289983,0
2004-05-28,6.0836,6.1237,5.9671,6.1237,12354590,0
2004-06-01,6.0788,6.1374,5.8735,5.9785,10380711,0
2004-06-02,6.0329,6.0439,5.8849,5.9275,5257721,0
2004-06-03,5.9132,5.9438,5.8007,5.8379,7389539,0
2004-06-04,5.9438,6.0117,5.8291,5.8291,6739724,0
2004-06-07,5.8448,5.9993,5.8448,5.9596,9034960,0
2004-06-08,5.9438,6.0042,5.9017,5.9671,5708138,0
2004-06-09,5.9646,6.0185,5.9156,5.9671,4366176,0
2004-06-10,6.021,6.1658,6.021,6.1336,7878331,0
2004-06-14,6.1146,6.1419,6.0348,6.1052,6599858,0
2004-06-15,6.1633,6.2427,6.1633,6.2242,7064201,0
2004-06-16,6.1586,6.2594,6.1394,6.231,3400309,0
2004-06-17,6.2079,6.367,6.1987,6.3268,6847363,0
2004-06-18,6.2639,6.4747,6.2079,6.2941,6427891,0
2004-06-21,6.2706,6.4068,6.2378,6.3572,4404616,0
2004-06-22,6.3876,6.4302,6.2663,6.3342,4886726,0
2004-06-23,6.3083,6.4043,6.3015,6.4018,2754721,0
2004-06-24,6.4178,6.5114,6.3926,6.4909,4154662,0
2004-06-25,6.5114,6.5985,6.4792,6.5418,4152038,0
2004-06-28,6.5888,6.5912,6.4767,6.4977,4933478,0
2004-06-29,6.4817,6.4867,6.2285,6.3456,7228304,0
2004-06-30,6.3205,6.3342,6.2544,6.2569,10369869,0
2004-07-01,6.3342,6.3342,6.1518,6.252,6990864,0
2004-07-02,6.2663,6.2848,6.0329,6.074,7725441,0
2004-07-06,6.117,6.182,6.021,6.021,6116812,0
2004-07-07,6.042,6.0836,5.9621,5.9928,7671099,0
2004-07-08,5.6367,5.7171,5.4881,5.7059,16537557,0
2004-07-09,5.6701,5.7237,5.5624,5.7059,6427195,0
2004-07-12,5.7307,5.7402,5.6089,5.6961,4080205,0
2004-07-13,5.7543,5.8755,5.7011,5.8403,6652722,0
2004-07-14,5.8199,5.8498,5.509,5.6133,11781276,0
2004-07-15,5.5693,5.6769,5.5041,5.5717,5303554,0
2004-07-16,5.5418,5.5501,5.2413,5.3284,15878211,0
2004-07-19,5.4243,5.4243,5.2844,5.3259,3985400,0
2004-07-20,5.3759,5.4951,5.3176,5.4332,8309649,0
2004-07-21,5.401,5.4431,5.2844,5.2868,5090601,0
2004-07-22,5.3011,5.357,5.2188,5.3245,5260406,0
2004-07-23,5.3176,5.3545,5.2654,5.277,4686690,0
2004-07-26,5.2868,5.371,5.2654,5.3106,3815726,0
2004-07-27,5.3328,5.5066,5.3129,5.4592,7811514,0
2004-07-28,5.4972,5.5041,5.3056,5.3284,10290815,0
2004-07-29,5.3759,5.4926,5.3427,5.4406,6925984,0
2004-07-30,5.4307,5.4758,5.3784,5.4121,5695744,0
2004-08-02,5.3872,5.417,5.3056,5.3259,7746570,0
2004-08-03,5.3284,5.3284,5.191,5.2168,7000285,0
2004-08-04,5.1632,5.3828,5.1389,5.256,7858095,0
2004-08-05,5.2028,5.5971,5.2028,5.3545,12823691,0
2004-08-06,5.3308,5.3501,5.1489,5.237,6003902,0
2004-08-09,5.186,5.3685,5.1439,5.277,4107440,0
2004-08-10,5.2678,5.417,5.2605,5.4145,5353485,0
2004-08-11,5.3452,5.5188,5.2962,5.4951,6327494,0
2004-08-12,5.4475,5.5302,5.3759,5.3892,3928283,0
2004-08-13,5.3985,5.4832,5.3803,5.4406,4107347,0
2004-08-16,5.5114,5.6319,5.4592,5.5693,4883712,0
2004-08-17,5.5717,5.7818,5.5693,5.6392,7053010,0
2004-08-18,5.4243,5.761,5.1113,5.2075,33006670,0
2004-08-19,5.1138,5.4243,5.0503,5.3477,13136415,0
2004-08-20,5.3176,5.3477,5.21,5.2395,7129338,0
2004-08-23,5.2168,5.256,5.0666,5.0857,11216529,0
2004-08-24,5.1489,5.1742,5.0973,5.1632,6075775,0
2004-08-25,5.1509,5.1954,5.1206,5.1534,4172730,0
2004-08-26,5.1364,5.1786,5.0736,5.0924,5019863,0
2004-08-27,5.0711,5.1043,4.9565,4.9681,8629215,0
2004-08-30,4.9681,5.0523,4.9517,4.9924,5877808,0
2004-08-31,5.0015,5.0973,4.8983,4.9454,4601007,0
2004-09-01,4.9541,5.0087,4.9008,5.0087,8153204,0
2004-09-02,5.165,5.5395,5.1439,5.5022,14325949,0
2004-09-03,5.4592,5.5277,5.4219,5.4807,4737697,0
2004-09-07,5.4807,5.5693,5.4664,5.5551,4076946,0
2004-09-08,5.5188,5.6584,5.5066,5.5501,7373538,0
2004-09-09,5.5791,5.5816,5.3784,5.401,6004131,0
2004-09-10,5.401,5.5668,5.3545,5.5327,4008356,0
2004-09-13,5.5395,5.6726,5.4782,5.5971,5231362,0
2004-09-14,5.5816,5.5841,5.4614,5.5575,5129381,0
2004-09-15,5.5257,5.5599,5.4332,5.4951,3292530,0
2004-09-16,5.5208,5.5551,5.4807,5.5041,3911539,0
2004-09-17,5.5486,5.5668,5.3941,5.4219,5607960,0
2004-09-20,5.4121,5.4592,5.3176,5.4052,4601968,0
2004-09-21,5.4219,5.5188,5.3828,5.4807,4362005,0
2004-09-22,5.417,5.4547,5.3617,5.4406,4222058,0
2004-09-23,5.4357,5.4997,5.4077,5.4332,2672528,0
2004-09-24,5.4614,5.4614,5.4121,5.4523,3982146,0
2004-09-27,5.4951,5.4972,5.2962,5.3259,3416748,0
2004-09-28,5.3452,5.3501,5.2188,5.3081,3327030,0
2004-09-29,5.2486,5.4972,5.2486,5.4782,4331865,0
2004-09-30,5.4832,5.5232,5.3734,5.4807,4136565,0
2004-10-01,5.4523,5.5902,5.4195,5.4951,3565693,0
2004-10-04,5.4758,5.6911,5.4639,5.5927,5034250,0
2004-10-05,5.5996,5.6232,5.5395,5.586,3019049,0
2004-10-06,5.5767,5.6746,5.5526,5.6392,4444195,0
2004-10-07,5.3452,5.8149,5.2819,5.4832,10523181,0
2004-10-08,5.656,5.6676,5.4614,5.4758,6505915,0
2004-10-11,5.4523,5.5257,5.3941,5.4283,5239775,0
2004-10-12,5.3848,5.4738,5.3427,5.4035,5831539,0
2004-10-13,5.4475,5.5346,5.3892,5.4926,4954404,0
2004-10-14,5.5208,5.5418,5.4077,5.4243,4799374,0
2004-10-15,5.4052,5.45,5.3308,5.3916,8144644,0
2004-10-18,5.3961,5.509,5.3784,5.4807,2625260,0
2004-10-19,5.4807,5.5188,5.3941,5.4406,4932430,0
2004-10-20,5.4357,5.4639,5.3617,5.4052,7163918,0
2004-10-21,5.4035,5.4664,5.3452,5.4145,8961320,0
2004-10-22,5.4052,5.4758,5.3941,5.417,7145824,0
2004-10-25,5.4357,5.445,5.3593,5.3828,5164393,0
2004-10-26,5.4145,5.6021,5.3848,5.5693,7271104,0
2004-10-27,5.5767,5.8473,5.4926,5.8032,10493521,0
2004-10-28,5.8572,6.0018,5.8473,5.9345,8422973,0
2004-10-29,5.9549,6.1542,5.8688,6.1419,10563561,0
2004-11-01,6.1146,6.1987,6.0395,6.1562,7414405,0
2004-11-02,6.1776,6.2799,6.1542,6.2496,7233838,0
2004-11-03,6.2991,6.3132,6.1003,6.2217,9860002,0
2004-11-04,6.3132,6.577,6.2285,6.5354,13484048,0
2004-11-05,6.5418,6.5936,6.3132,6.3713,7327739,0
2004-11-08,6.3694,6.4159,6.3245,6.3572,5449265,0
2004-11-09,6.2922,6.3529,6.2427,6.3132,4618323,0
2004-11-10,6.348,6.5438,6.3064,6.4673,4932775,0
2004-11-11,6.5069,6.5163,6.4018,6.4698,2308277,0
2004-11-12,6.4091,6.5461,6.3852,6.5438,5089279,0
2004-11-15,6.6636,6.6988,6.5258,6.6171,6203836,0
2004-11-16,6.577,6.6029,6.3387,6.4091,5590866,0
2004-11-17,6.6778,6.6827,6.5025,6.5579,5916736,0
2004-11-18,6.5629,6.6153,6.4886,6.5233,3502837,0
2004-11-19,6.4886,6.4886,6.3268,6.3694,3631961,0
2004-11-22,6.3317,6.4817,6.3317,6.4554,2597605,0
2004-11-23,6.4977,6.6221,6.453,6.5329,4503472,0
2004-11-24,6.5697,6.6269,6.4485,6.5069,2516677,0
2004-11-26,6.5233,6.5485,6.4886,6.5398,909543,0
2004-11-29,6.6054,6.6078,6.3597,6.4416,3614132,0
2004-11-30,6.4441,6.4441,6.1586,6.2897,5023289,0
2004-12-01,6.2682,6.5188,6.2682,6.4579,6148339,0
2004-12-02,6.3713,6.5138,6.2774,6.4159,3329324,0
2004-12-03,6.3738,6.3995,6.2663,6.3245,2858713,0
2004-12-06,6.4277,6.4302,6.2334,6.2824,4222911,0
2004-12-07,6.2663,6.3132,6.2079,6.2569,3104377,0
2004-12-08,6.2848,6.395,6.2427,6.3763,1884048,0
2004-12-09,6.3995,6.4203,6.2799,6.3738,2662623,0
2004-12-10,6.3132,6.3738,6.2848,6.3407,1751448,0
2004-12-13,6.4159,6.4253,6.2897,6.3317,2606571,0
2004-12-14,6.2922,6.4792,6.2922,6.4649,3944268,0
2004-12-15,6.4817,6.5354,6.3713,6.5233,3116441,0
2004-12-16,6.4747,6.5354,6.4624,6.4952,3163324,0
2004-12-17,6.5373,6.5438,6.4178,6.4228,3702071,0
2004-12-20,6.4416,6.4886,6.2966,6.3529,3503489,0
2004-12-21,6.3107,6.4114,6.3107,6.4091,3577479,0
2004-12-22,6.5697,6.6636,6.4952,6.6103,5843851,0
2004-12-23,6.6029,6.6245,6.5114,6.5354,2568533,0
2004-12-27,6.5354,6.6171,6.4792,6.5188,2002286,0
2004-12-28,6.5281,6.6406,6.5089,6.6406,2076622,0
2004-12-29,6.6128,6.6851,6.5819,6.6406,1305777,0
2004-12-30,6.6406,6.7449,6.6358,6.7194,1871042,0
2004-12-31,6.7214,6.783,6.6941,6.7497,2108557,0
2005-01-03,6.7405,6.7733,6.4604,6.4817,6442907,0
2005-01-04,6.5461,6.5888,6.446,6.5069,5764175,0
2005-01-05,6.4747,6.5554,6.4506,6.4506,2854321,0
2005-01-06,6.4114,6.6896,6.395,6.6568,16292095,0
2005-01-07,6.7169,6.7997,6.6381,6.6876,9565841,0
2005-01-10,6.6406,6.7923,6.5529,6.6988,8419374,0
2005-01-11,6.6661,6.7382,6.6221,6.7194,2630162,0
2005-01-12,6.6827,6.7194,6.6054,6.6851,2598740,0
2005-01-13,6.6851,6.7472,6.5795,6.6661,4065638,0
2005-01-14,6.6965,6.7497,6.6636,6.7405,5368681,0
2005-01-18,6.7037,6.9959,6.6876,6.991,5700523,0
2005-01-19,6.8605,6.9844,6.8462,6.8924,5612930,0
2005-01-20,6.9111,6.9418,6.8462,6.8531,3903691,0
2005-01-21,6.874,6.8904,6.6851,6.6876,3387948,0
2005-01-24,6.6803,6.7972,6.6711,6.6988,4702719,0
2005-01-25,6.7758,6.8996,6.7037,6.8447,6581849,0
2005-01-26,6.874,6.9394,6.7145,6.7429,5764905,0
2005-01-27,6.7062,6.7709,6.6711,6.7337,4046372,0
2005-01-28,6.6876,6.7145,6.453,6.5188,12483974,0
2005-01-31,6.5795,6.7062,6.5604,6.6921,6853285,0
2005-02-01,6.7312,6.876,6.6876,6.823,6023737,0
2005-02-02,6.823,6.9626,6.823,6.9068,4299389,0
2005-02-03,6.878,6.8805,6.7097,6.7783,6566072,0
2005-02-04,6.8066,6.8507,6.7037,6.7807,3070102,0
2005-02-07,6.7591,6.8165,6.6778,6.7082,4547733,0
2005-02-08,6.6876,6.7097,6.5163,6.5398,7854050,0
2005-02-09,6.5163,6.5461,6.4134,6.4604,6023129,0
2005-02-10,6.4604,6.5354,6.4159,6.5045,5862097,0
2005-02-11,6.4817,6.5579,6.3713,6.4952,4601025,0
2005-02-14,6.4867,6.5461,6.4416,6.4886,2390658,0
2005-02-15,6.4767,6.577,6.453,6.4723,6060411,0
2005-02-16,6.4867,6.5114,6.3926,6.4792,4412021,0
2005-02-17,6.5,6.5697,6.4506,6.5025,5564248,0
2005-02-18,6.5258,6.5936,6.4302,6.4302,3190160,0
2005-02-22,6.3832,6.5163,6.3132,6.3431,4206559,0
2005-02-23,6.4114,6.4554,6.348,6.3597,2494419,0
2005-02-24,6.3738,6.5138,6.2991,6.4886,3885975,0
2005-02-25,6.5089,6.5888,6.3975,6.5398,4053375,0
2005-02-28,6.6171,6.6636,6.4178,6.5461,3504738,0
2005-03-01,6.5354,6.7013,6.5354,6.6029,6104866,0
2005-03-02,6.6294,6.7664,6.5398,6.7263,6833154,0
2005-03-03,6.7807,7.0477,6.7807,7.0126,20338472,0
2005-03-04,7.1148,7.3353,7.084,7.11,9469026,0
2005-03-07,7.1341,7.1879,7.0815,7.0958,6107677,0
2005-03-08,7.0772,7.1831,7.0293,7.0453,2714723,0
2005-03-09,7.0341,7.0699,6.9819,7.0176,3111879,0
2005-03-10,7.0497,7.0497,6.874,6.9844,3395663,0
2005-03-11,6.991,7.0101,6.8715,6.8829,4646501,0
2005-03-14,6.8628,6.9864,6.8423,6.9819,2508681,0
2005-03-15,6.9552,7.1291,6.9068,6.9819,4360199,0
2005-03-16,6.9111,7.0195,6.7382,6.7783,6297457,0
2005-03-17,6.7689,6.7923,6.6636,6.6896,3521167,0
2005-03-18,6.6876,6.6988,6.4302,6.5373,10828203,0
2005-03-21,6.4767,6.5554,6.4277,6.4723,3790993,0
2005-03-22,6.4228,6.5912,6.4228,6.4842,4585928,0
2005-03-23,6.4604,6.5697,6.4485,6.5461,5006021,0
2005-03-24,6.5354,6.6734,6.5281,6.6128,3940381,0
2005-03-28,6.6519,6.7807,6.6029,6.7238,2721661,0
2005-03-29,6.7214,6.7972,6.6851,6.7664,4260375,0
2005-03-30,6.8041,6.8715,6.6711,6.8399,3675252,0
2005-03-31,6.8646,6.8646,6.7709,6.814,3301084,0
2005-04-01,6.8715,6.8829,6.5398,6.5697,7456251,0
2005-04-04,6.5529,6.6592,6.5089,6.6294,4033454,0
2005-04-05,6.6617,6.7541,6.5985,6.7214,2168627,0
2005-04-06,6.7214,6.7899,6.6128,6.6778,2807591,0
2005-04-07,6.6661,6.8165,6.5529,6.7758,4819389,0
2005-04-08,6.8165,6.8165,6.6426,6.6519,2442884,0
2005-04-11,6.6309,6.6758,6.5138,6.5863,3659800,0
2005-04-12,6.5461,6.7758,6.5461,6.7566,5720718,0
2005-04-13,6.7758,6.8041,6.6941,6.7082,4675331,0
2005-04-14,6.7263,6.8482,6.5188,6.5354,6155475,0
2005-04-15,6.4792,6.6711,6.4068,6.4416,8373960,0
2005-04-18,6.4302,6.5579,6.4302,6.4673,4668900,0
2005-04-19,6.4842,6.5213,6.395,6.4624,3715254,0
2005-04-20,6.4228,6.4792,6.3132,6.3529,5429508,0
2005-04-21,6.3694,6.6358,6.3694,6.6054,5829294,0
2005-04-22,6.5461,6.5579,6.3156,6.3783,4166633,0
2005-04-25,6.3783,6.4977,6.3205,6.3901,6228911,0
2005-04-26,6.3694,6.5188,6.3132,6.3621,3789097,0
2005-04-27,6.3738,6.5025,6.3367,6.4228,2773376,0
2005-04-28,6.3597,6.4203,6.252,6.2682,3077621,0
2005-04-29,6.2848,6.3132,6.0978,6.2471,4880273,0
2005-05-02,6.2471,6.3783,6.182,6.2754,3448619,0
2005-05-03,6.2471,6.4134,6.2471,6.3132,10447760,0
2005-05-04,6.3132,6.4322,6.2848,6.367,4253345,0
2005-05-05,6.0788,6.2966,5.9691,6.187,13129333,0
2005-05-06,6.3621,6.3621,6.0836,6.1469,8495890,0
2005-05-09,6.1374,6.1776,6.0552,6.1287,5033807,0
2005-05-10,6.072,6.1287,6.0067,6.1287,4047723,0
2005-05-11,6.1097,6.1944,5.9225,6.0439,5924733,0
2005-05-12,6.0439,6.1374,5.9596,6.0373,5757661,0
2005-05-13,6.021,6.072,5.8448,5.9438,6258125,0
2005-05-16,5.9438,6.1237,5.878,6.074,4363851,0
2005-05-17,6.021,6.2544,6.0117,6.252,4273079,0
2005-05-18,6.4485,6.4649,6.252,6.4396,6561240,0
2005-05-19,6.4114,6.5138,6.3832,6.4747,4268005,0
2005-05-20,6.4506,6.5025,6.4068,6.4767,5366362,0
2005-05-23,6.4253,6.6009,6.4253,6.5722,3513482,0
2005-05-24,6.5912,6.5936,6.4909,6.5373,3426521,0
2005-05-25,6.5233,6.5697,6.4817,6.4909,6985010,0
2005-05-26,6.4909,6.5529,6.4767,6.5281,2904774,0
2005-05-27,6.5461,6.6686,6.5025,6.6426,3250744,0
2005-05-31,6.6221,6.6568,6.5373,6.5912,4857759,0
2005-06-01,6.6078,6.7807,6.5485,6.7521,5349920,0
2005-06-02,6.7013,7.0675,6.6988,6.9044,13909565,0
2005-06-03,6.8854,6.9441,6.8399,6.8646,3952647,0
2005-06-06,6.8507,6.9552,6.8507,6.9374,3450487,0
2005-06-07,6.9533,7.0317,6.8972,6.9186,4808998,0
2005-06-08,6.9111,7.0051,6.7874,6.7972,5097151,0
2005-06-09,6.828,6.9626,6.783,6.9044,4114995,0
2005-06-10,6.9394,6.9394,6.8349,6.9235,4283051,0
2005-06-13,6.8947,7.0151,6.8947,6.9844,2742127,0
2005-06-14,6.9745,7.0176,6.9374,6.9465,4096679,0
2005-06-15,6.9983,6.9983,6.8447,6.9349,2817895,0
2005-06-16,6.8996,6.9819,6.8556,6.9819,1908069,0
2005-06-17,6.9886,7.1341,6.8605,6.9349,6589334,0
2005-06-20,6.8671,6.9044,6.7874,6.8208,2421250,0
2005-06-21,6.7849,6.8924,6.7362,6.7807,5094335,0
2005-06-22,6.8531,6.8972,6.7758,6.8482,3029028,0
2005-06-23,6.8972,6.9441,6.7783,6.7807,4029284,0
2005-06-24,6.783,6.8349,6.6592,6.6686,3715020,0
2005-06-27,6.6803,6.7497,6.6544,6.712,2414974,0
2005-06-28,6.7639,6.8399,6.7013,6.8041,2838888,0
2005-06-29,6.7874,6.9068,6.7807,6.8805,2891264,0
2005-06-30,6.8805,6.9465,6.7449,6.7591,5052308,0
2005-07-01,6.7566,6.7664,6.6568,6.7082,3478476,0
2005-07-05,6.6636,6.9394,6.6636,6.9136,3839650,0
2005-07-06,6.8879,6.9235,6.7948,6.8255,4823976,0
2005-07-07,6.6661,6.6661,6.2872,6.3738,17669775,0
2005-07-08,6.3504,6.4649,6.3407,6.4624,7556441,0
2005-07-11,6.4624,6.4867,6.3621,6.4579,6322232,0
2005-07-12,6.4767,6.5114,6.4018,6.4159,4482116,0
2005-07-13,6.3901,6.4952,6.2774,6.304,6259982,0
2005-07-14,6.3763,6.3763,6.2922,6.3387,9656602,0
2005-07-15,6.4018,6.4018,6.3293,6.3738,9364919,0
2005-07-18,6.3763,6.4416,6.3431,6.3646,2864142,0
2005-07-19,6.3807,6.4134,6.3245,6.3621,7409049,0
2005-07-20,6.3597,6.3832,6.2774,6.2922,5605587,0
2005-07-21,6.2774,6.3132,6.2193,6.231,5946222,0
2005-07-22,6.2403,6.2922,6.2193,6.2496,4084949,0
2005-07-25,6.2427,6.3107,6.1919,6.2334,3673725,0
2005-07-26,6.2334,6.2774,6.1728,6.2334,5382806,0
2005-07-27,6.231,6.2824,6.1728,6.2569,5622777,0
2005-07-28,6.2471,6.2774,6.1919,6.2124,5053826,0
2005-07-29,6.1845,6.2427,6.1728,6.1962,7771060,0
2005-08-01,6.1987,6.2922,6.1494,6.273,6669868,0
2005-08-02,6.2619,6.2966,6.2285,6.2824,4709792,0
2005-08-03,6.2544,6.2682,6.1678,6.1944,4442291,0
2005-08-04,6.0621,6.2619,5.8523,6.2054,12352766,0
2005-08-05,6.1962,6.1962,6.0788,6.0929,5076647,0
2005-08-08,6.1444,6.2799,6.1311,6.1542,6482962,0
2005-08-09,6.1562,6.2569,6.1542,6.2124,4282931,0
2005-08-10,6.2143,6.3807,6.2143,6.2991,4895482,0
2005-08-11,6.3132,6.3268,6.2006,6.2569,2380606,0
2005-08-12,6.2143,6.318,6.187,6.2663,3689943,0
2005-08-15,6.231,6.2663,6.1311,6.1987,3821743,0
2005-08-16,6.182,6.182,5.8572,5.9691,8175478,0
2005-08-17,5.8448,6.3694,5.7798,6.0329,24356150,0
2005-08-18,6.0018,6.0018,5.745,5.8174,14548869,0
2005-08-19,5.8663,5.8894,5.7723,5.8057,7677177,0
2005-08-22,5.8548,5.8572,5.7938,5.8248,5899023,0
2005-08-23,5.8354,5.8523,5.8057,5.8081,4915293,0
2005-08-24,5.8223,5.8969,5.7818,5.8106,10082057,0
2005-08-25,5.8106,5.8548,5.7914,5.8223,6330023,0
2005-08-26,5.8149,5.8448,5.7798,5.7914,7086494,0
2005-08-29,5.7798,5.8149,5.7195,5.8057,2481569,0
2005-08-30,5.8106,5.8149,5.7059,5.7567,6513782,0
2005-08-31,5.766,5.8273,5.7035,5.8057,7282867,0
2005-09-01,5.8329,5.9365,5.6319,5.6769,13610085,0
2005-09-02,5.7035,5.7798,5.6412,5.7151,5655525,0
2005-09-06,5.7402,5.8572,5.7218,5.8174,4309414,0
2005-09-07,5.8273,5.8448,5.7679,5.8379,5038473,0
2005-09-08,5.8032,5.8448,5.7748,5.7818,3986938,0
2005-09-09,5.7842,5.8248,5.7798,5.8081,3645835,0
2005-09-12,5.7723,5.7938,5.7377,5.745,3265722,0
2005-09-13,5.7475,5.7567,5.7011,5.7078,5375397,0
2005-09-14,5.7059,5.7287,5.6936,5.6961,6234985,0
2005-09-15,5.6891,5.7262,5.6891,5.7102,6671820,0
2005-09-16,5.7102,5.7287,5.6628,5.6769,8428380,0
2005-09-19,5.6793,5.6793,5.5462,5.5742,10341867,0
2005-09-20,5.5996,5.5996,5.357,5.417,8549229,0
2005-09-21,5.3892,5.5066,5.3176,5.4219,9744927,0
2005-09-22,5.3872,5.5575,5.3665,5.4758,12360546,0
2005-09-23,5.45,5.4782,5.3545,5.3641,8236258,0
2005-09-26,5.4121,5.5717,5.4102,5.5188,11053000,0
2005-09-27,5.5208,5.5551,5.4807,5.5114,3889753,0
2005-09-28,5.4972,5.5188,5.2819,5.3106,8468212,0
2005-09-29,5.2844,5.3685,5.2227,5.3685,7971172,0
2005-09-30,5.3617,5.5501,5.3501,5.5418,7600626,0
2005-10-03,5.651,5.7307,5.5971,5.6133,9745188,0
2005-10-04,5.6113,5.7499,5.6113,5.6207,5801607,0
2005-10-05,5.6113,5.7127,5.5816,5.6295,10609492,0
2005-10-06,5.7748,6.0285,5.7524,5.8403,21669935,0
2005-10-07,5.8248,6.0788,5.813,6.0373,17167418,0
2005-10-10,6.0117,6.1311,5.9993,6.0696,9173411,0
2005-10-11,6.0764,6.0929,5.9809,6.0018,7420226,0
2005-10-12,5.9974,6.0439,5.7983,5.93,6988003,0
2005-10-13,5.93,5.9974,5.8874,5.9621,6874721,0
2005-10-14,5.9438,6.0373,5.9275,6.0092,7281443,0
2005-10-17,5.9993,6.0329,5.93,5.9671,5825748,0
2005-10-18,5.9621,6.0042,5.9041,5.9487,6995718,0
2005-10-19,5.9596,6.1633,5.9205,6.1494,5637786,0
2005-10-20,6.1494,6.2217,6.0067,6.0141,7413650,0
2005-10-21,6.0395,6.1287,5.9621,6.074,11502998,0
2005-10-24,6.074,6.2054,6.0329,6.2054,5376166,0
2005-10-25,6.1962,6.2217,6.0329,6.1311,4463968,0
2005-10-26,6.086,6.1751,6.0161,6.0329,5129398,0
2005-10-27,6.0235,6.0439,5.8174,5.8174,7892740,0
2005-10-28,5.8804,6.0646,5.8804,6.0503,7276726,0
2005-10-31,6.0788,6.3548,6.0348,6.322,11154401,0
2005-11-01,6.3245,6.4043,6.2471,6.3738,10606196,0
2005-11-02,6.3015,6.5604,6.3015,6.5354,7246902,0
2005-11-03,6.1751,6.4416,6.0439,6.0601,21411411,0
2005-11-04,6.0788,6.1003,5.9741,6.0329,7458149,0
2005-11-07,6.0671,6.086,5.9621,5.9671,7305299,0
2005-11-08,5.9621,6.021,5.8824,5.9156,3823277,0
2005-11-09,5.9225,5.9993,5.8199,5.9691,3822091,0
2005-11-10,5.9854,6.0812,5.9156,6.0646,6683528,0
2005-11-11,6.074,6.1374,6.0503,6.0978,3904250,0
2005-11-14,6.0978,6.1562,6.0788,6.1444,4948709,0
2005-11-15,5.9993,6.1052,5.8498,5.8894,10050431,0
2005-11-16,5.8804,5.9275,5.8448,5.8548,8904657,0
2005-11-17,5.8572,6.0788,5.8548,6.0788,6687001,0
2005-11-18,6.1394,6.1703,5.9596,6.0373,6759494,0
2005-11-21,5.9974,6.1845,5.9572,6.1776,6723411,0
2005-11-22,6.1586,6.1962,6.0696,6.187,7317626,0
2005-11-23,6.1728,6.2824,6.1419,6.2682,3960979,0
2005-11-25,6.2569,6.3268,6.1586,6.3107,2584222,0
2005-11-28,6.2991,6.4178,6.2544,6.3367,8129423,0
2005-11-29,6.3694,6.5045,6.3367,6.446,7140985,0
2005-11-30,6.446,6.5258,6.4018,6.4302,5802012,0
2005-12-01,6.4932,6.5373,6.3597,6.5089,8068393,0
2005-12-02,6.4579,6.6294,6.3832,6.5461,6801399,0
2005-12-05,6.5461,6.5697,6.4624,6.5485,6661734,0
2005-12-06,6.551,6.5819,6.4277,6.4371,5023105,0
2005-12-07,6.4624,6.5138,6.4018,6.4747,3563119,0
2005-12-08,6.4909,6.551,6.3504,6.4114,3576356,0
2005-12-09,6.3926,6.453,6.3156,6.4203,4367361,0
2005-12-12,6.4114,6.4441,6.3548,6.3694,4747457,0
2005-12-13,6.348,6.5819,6.3268,6.5438,6341911,0
2005-12-14,6.577,6.7849,6.5438,6.6711,6755936,0
2005-12-15,6.7214,6.7337,6.5138,6.6009,2949798,0
2005-12-16,6.5985,6.7082,6.5936,6.6078,9093805,0
2005-12-19,6.6636,6.7497,6.5936,6.6358,5472031,0
2005-12-20,6.6778,6.7362,6.5795,6.7194,2755410,0
2005-12-21,6.7082,6.7997,6.6245,6.6803,3082815,0
2005-12-22,6.7037,6.9068,6.6827,6.8805,6231642,0
2005-12-23,6.9161,6.9508,6.8829,6.9255,3139478,0
2005-12-27,6.902,6.9533,6.7312,6.7382,3863683,0
2005-12-28,6.7362,6.8482,6.7287,6.7591,3269912,0
2005-12-29,6.7449,6.8646,6.7013,6.8017,4390476,0
2005-12-30,6.7591,6.8531,6.7405,6.7566,2352790,0
2006-01-03,6.7214,6.9349,6.6009,6.8829,9924510,0
2006-01-04,6.9044,7.0542,6.8399,6.9418,11783539,0
2006-01-05,6.9983,7.0195,6.7287,6.8017,8420436,0
2006-01-06,6.8924,6.8972,6.7521,6.876,7845712,0
2006-01-09,6.823,7.0815,6.823,7.0587,8048175,0
2006-01-10,6.9983,7.1007,6.9983,7.1007,4891584,0
2006-01-11,7.089,7.1712,6.9418,7.1125,6215335,0
2006-01-12,7.1076,7.2574,7.0983,7.1241,4307716,0
2006-01-13,7.1613,7.2319,7.1057,7.1316,4873980,0
2006-01-17,7.0772,7.1545,6.9235,7.0151,5897057,0
2006-01-18,6.9844,7.2251,6.3504,6.9394,6606659,0
2006-01-19,6.9324,7.0815,6.8972,7.0101,3480213,0
2006-01-20,7.0126,7.1007,6.7429,6.7948,7160901,0
2006-01-23,6.7874,6.8628,6.6592,6.6758,5672059,0
2006-01-24,6.6661,6.8462,6.6661,6.8115,10986925,0
2006-01-25,6.7733,6.8695,6.6988,6.7639,4918853,0
2006-01-26,6.8374,6.8924,6.6965,6.7709,5432737,0
2006-01-27,6.7664,6.9934,6.7664,6.8507,6107119,0
2006-01-30,6.878,6.9484,6.7287,6.7382,3840744,0
2006-01-31,6.7591,6.7591,6.6153,6.6636,9849079,0
2006-02-01,6.6153,6.7062,6.6054,6.6711,6694082,0
2006-02-02,6.6103,6.7082,6.3783,6.5163,16934339,0
2006-02-03,6.4485,6.5188,6.3268,6.3548,6427981,0
2006-02-06,6.3431,6.4018,6.2991,6.348,6325654,0
2006-02-07,6.3293,6.4068,6.3132,6.3852,4096217,0
2006-02-08,6.3975,6.4203,6.3387,6.3738,2784656,0
2006-02-09,6.4043,6.5089,6.3529,6.4396,5167325,0
2006-02-10,6.3387,6.4203,6.3268,6.3926,6605249,0
2006-02-13,6.3529,6.395,6.2799,6.3387,4759655,0
2006-02-14,6.3621,6.4018,6.2706,6.3245,4723837,0
2006-02-15,6.3367,6.4723,6.3015,6.4396,3523375,0
2006-02-16,6.4485,6.4624,6.3694,6.4396,3486652,0
2006-02-17,6.4698,6.4817,6.3529,6.3621,2492273,0
2006-02-21,6.4043,6.4043,6.2104,6.2451,3155220,0
2006-02-22,6.3713,6.6544,6.3456,6.5912,7626617,0
2006-02-23,6.6029,6.6381,6.5233,6.5281,4791524,0
2006-02-24,6.5485,6.5697,6.3548,6.5697,6056155,0
2006-02-27,6.6054,6.6617,6.5604,6.6568,3351326,0
2006-02-28,6.6245,6.6661,6.5529,6.6221,4182894,0
2006-03-01,6.6544,6.6965,6.5985,6.6921,3666844,0
2006-03-02,6.6294,6.6851,6.5418,6.6474,3451756,0
2006-03-03,6.5819,6.7362,6.5398,6.6309,2993650,0
2006-03-06,6.6196,6.6711,6.5373,6.5795,2456349,0
2006-03-07,6.5461,6.6153,6.5188,6.6029,2490407,0
2006-03-08,6.5985,6.6451,6.5188,6.5912,3427263,0
2006-03-09,6.6128,6.6221,6.4416,6.453,3304860,0
2006-03-10,6.4747,6.6054,6.4253,6.5114,3757187,0
2006-03-13,6.5554,6.5819,6.4604,6.5138,4917055,0
2006-03-14,6.5114,6.5554,6.4068,6.551,5460843,0
2006-03-15,6.5722,6.6406,6.3317,6.5936,9964796,0
2006-03-16,6.6309,6.6358,6.4842,6.5025,5680915,0
2006-03-17,6.4977,6.5329,6.4134,6.4203,7190984,0
2006-03-20,6.4485,6.5418,6.4322,6.5258,5898084,0
2006-03-21,6.4886,6.6333,6.4346,6.5306,5927986,0
2006-03-22,6.4952,6.6128,6.4767,6.5863,5297322,0
2006-03-23,6.5554,6.7591,6.5529,6.712,6206882,0
2006-03-24,6.7382,6.7664,6.6988,6.7639,4296832,0
2006-03-27,6.7639,6.7689,6.7214,6.7449,7365188,0
2006-03-28,6.7639,6.7923,6.7145,6.7449,5649171,0
2006-03-29,6.7362,6.8399,6.7337,6.7874,4148238,0
2006-03-30,6.8374,6.8947,6.7733,6.8189,4445338,0
2006-03-31,6.828,6.8646,6.809,6.8255,3430209,0
2006-04-03,6.8324,6.8829,6.6988,6.7362,6824646,0
2006-04-04,6.7238,6.8374,6.7238,6.7923,4787726,0
2006-04-05,6.7709,6.809,6.7037,6.8017,5598460,0
2006-04-06,6.8972,7.0675,6.8805,7.0542,7351482,0
2006-04-07,7.0517,7.1806,7.0051,7.0562,3507094,0
2006-04-10,7.0341,7.0748,6.8996,6.9349,3961911,0
2006-04-11,6.9934,7.0027,6.8879,6.9111,2832765,0
2006-04-12,6.8996,6.9552,6.874,6.8829,3429047,0
2006-04-13,6.8879,7.0151,6.874,6.9349,4017301,0
2006-04-17,6.9255,6.9745,6.8447,6.8996,3126534,0
2006-04-18,6.9324,7.0497,6.9161,7.0027,3639878,0
2006-04-19,7.0101,7.1007,6.9864,7.079,4776586,0
2006-04-20,7.0675,7.1545,7.0151,7.079,2842974,0
2006-04-21,7.1172,7.1172,6.878,6.9161,6463675,0
2006-04-24,6.8805,6.9577,6.8066,6.874,4584606,0
2006-04-25,6.876,7.027,6.874,6.972,4845468,0
2006-04-26,6.9934,7.0027,6.8996,6.9508,3596361,0
2006-04-27,6.9601,7.152,6.9324,7.0815,6018072,0
2006-04-28,7.084,7.1969,7.0051,7.1638,5543623,0
2006-05-01,7.1638,7.255,7.1341,7.1563,4898433,0
2006-05-02,7.1563,7.2084,7.0405,7.0477,3523326,0
2006-05-03,7.0385,7.1613,7.0027,7.0723,3912849,0
2006-05-04,7.0176,7.0477,6.828,6.8829,8608612,0
2006-05-05,6.9484,6.9844,6.8904,6.9552,3493468,0
2006-05-08,6.902,7.0195,6.902,7.0151,4196056,0
2006-05-09,7.027,7.0341,6.9577,6.991,2438159,0
2006-05-10,6.9676,7.0051,6.8924,6.9255,5337512,0
2006-05-11,6.9255,6.9795,6.874,6.8879,3553036,0
2006-05-12,6.8374,6.874,6.6474,6.6661,7183973,0
2006-05-15,6.6494,6.7899,6.6171,6.7472,5895768,0
2006-05-16,6.7037,6.7783,6.6636,6.7783,4663070,0
2006-05-17,6.577,6.6661,6.4277,6.4649,13831739,0
2006-05-18,6.4977,6.5306,6.4346,6.4396,5792867,0
2006-05-19,6.4396,6.5281,6.4203,6.4506,6815439,0
2006-05-22,6.4253,6.6128,6.3156,6.5604,6986511,0
2006-05-23,6.577,6.6309,6.5281,6.5329,7188313,0
2006-05-24,6.4977,6.577,6.3852,6.5554,10148769,0
2006-05-25,6.3694,6.5373,6.3107,6.5306,9021641,0
2006-05-26,6.5163,6.5354,6.4371,6.5188,4106895,0
2006-05-30,6.5188,6.5281,6.3763,6.4346,3736655,0
2006-05-31,6.4134,6.6494,6.395,6.6054,6490573,0
2006-06-01,6.5697,6.7429,6.5461,6.7169,6714982,0
2006-06-02,6.7497,6.7521,6.5485,6.6358,3161497,0
2006-06-05,6.6078,6.6245,6.4624,6.4649,3652762,0
2006-06-06,6.4604,6.5089,6.3064,6.4673,4599572,0
2006-06-07,6.453,6.453,6.3083,6.3132,7387723,0
2006-06-08,6.2754,6.3245,6.1262,6.3015,8672245,0
2006-06-09,6.322,6.3995,6.2991,6.3367,5635661,0
2006-06-12,6.3317,6.4441,6.2619,6.2706,8868243,0
2006-06-13,6.252,6.3597,6.2358,6.2594,5865102,0
2006-06-14,6.304,6.318,6.2266,6.2991,5308757,0
2006-06-15,6.318,6.4886,6.2897,6.4416,4474824,0
2006-06-16,6.453,6.5114,6.3621,6.3832,6676869,0
2006-06-19,6.3807,6.4302,6.2754,6.304,4718617,0
2006-06-20,6.2991,6.3713,6.2897,6.3132,2420976,0
2006-06-21,6.3342,6.4747,6.3064,6.4277,3849174,0
2006-06-22,6.4043,6.4747,6.348,6.3901,3315194,0
2006-06-23,6.3456,6.4277,6.3293,6.367,1948763,0
2006-06-26,6.3646,6.4886,6.3597,6.446,1973275,0
2006-06-27,6.4747,6.4747,6.322,6.3407,2985511,0
2006-06-28,6.3621,6.4277,6.318,6.4068,3270545,0
2006-06-29,6.4649,6.6196,6.4018,6.6196,4288723,0
2006-06-30,6.6686,6.7214,6.5579,6.5579,4965429,0
2006-07-03,6.551,6.6196,6.4277,6.4842,3412835,0
2006-07-05,6.4747,6.5188,6.2143,6.2451,7089589,0
2006-07-06,6.2824,6.3572,5.9325,6.074,16546475,0
2006-07-07,6.0479,6.0696,5.9716,5.9951,4620934,0
2006-07-10,6.0185,6.0646,5.9716,6.0235,3162055,0
2006-07-11,5.9993,6.1336,5.9389,6.1336,6278902,0
2006-07-12,6.1097,6.1336,5.9785,5.9974,4584443,0
2006-07-13,5.9785,6.0329,5.8735,5.8894,4357686,0
2006-07-14,5.8663,5.8994,5.7377,5.7377,4921986,0
2006-07-17,5.7679,5.9463,5.7567,5.925,3639898,0
2006-07-18,5.9225,5.9275,5.7635,5.8403,4481121,0
2006-07-19,5.8498,5.9691,5.8403,5.9205,3959410,0
2006-07-20,5.8894,5.93,5.7723,5.7748,2187101,0
2006-07-21,5.7427,5.8057,5.6936,5.7195,3798436,0
2006-07-24,5.7475,5.9041,5.7427,5.8448,3965628,0
2006-07-25,5.8428,6.0117,5.7983,5.9928,3388708,0
2006-07-26,5.9549,5.9928,5.9084,5.9108,3350226,0
2006-07-27,5.9646,5.9785,5.7287,5.7287,3962419,0
2006-07-28,5.7818,5.8919,5.7543,5.8248,4289768,0
2006-07-31,5.8081,5.9365,5.8007,5.8199,4247527,0
2006-08-01,5.7866,5.8032,5.586,5.6891,8068949,0
2006-08-02,5.6891,5.7352,5.6319,5.6961,4880819,0
2006-08-03,5.5902,5.5902,5.3784,5.445,13794760,0
2006-08-04,5.4832,5.6089,5.3961,5.4357,15747941,0
2006-08-07,5.4357,5.5139,5.3941,5.4332,6117425,0
2006-08-08,5.4713,5.5232,5.4035,5.4052,5199036,0
2006-08-09,5.4406,5.5277,5.371,5.3828,5344685,0
2006-08-10,5.3828,5.5188,5.3477,5.5022,4365168,0
2006-08-11,5.4997,5.5208,5.371,5.3759,3578895,0
2006-08-14,5.3872,5.4263,5.3245,5.3308,7308678,0
2006-08-15,5.4121,5.5486,5.3308,5.5208,9266454,0
2006-08-16,5.2962,5.4951,5.1718,5.4951,22855757,0
2006-08-17,5.4572,5.6045,5.4332,5.5232,11268210,0
2006-08-18,5.5232,5.6986,5.4689,5.5791,13918705,0
2006-08-21,5.5526,5.5767,5.4951,5.5277,4129122,0
2006-08-22,5.5501,5.5599,5.4901,5.5462,5648331,0
2006-08-23,5.5717,5.5791,5.4997,5.5462,6493714,0
2006-08-24,5.5882,5.5882,5.4758,5.5302,8046446,0
2006-08-25,5.4997,5.5717,5.4572,5.5395,5198380,0
2006-08-28,5.5257,5.586,5.5114,5.5575,6157248,0
2006-08-29,5.5418,5.5971,5.5302,5.5575,6000484,0
2006-08-30,5.586,5.6232,5.5208,5.6113,4160903,0
2006-08-31,5.6232,5.8273,5.6183,5.7262,6003191,0
2006-09-01,5.7591,5.8291,5.6986,5.8248,4617528,0
2006-09-05,5.7983,5.8291,5.7059,5.761,5133535,0
2006-09-06,5.7427,5.7427,5.6584,5.7035,3561141,0
2006-09-07,5.6652,5.7287,5.6232,5.6584,3162938,0
2006-09-08,5.7011,5.878,5.6319,5.8379,3776482,0
2006-09-11,5.7524,5.9993,5.7427,5.9181,5172494,0
2006-09-12,5.8944,6.0528,5.8712,6.0117,5145236,0
2006-09-13,5.7679,5.9463,5.7524,5.8712,6129006,0
2006-09-14,5.8291,6.0528,5.8174,6.0528,5845687,0
2006-09-15,6.1194,6.2054,6.0528,6.0696,13093865,0
2006-09-18,6.072,6.1052,6.0018,6.0788,4669966,0
2006-09-19,6.072,6.1146,5.9275,5.9716,5296710,0
2006-09-20,6.0042,6.1052,6.0042,6.0764,4692657,0
2006-09-21,6.0978,6.117,5.9671,5.9671,3533516,0
2006-09-22,5.9904,6.0141,5.8894,5.9621,3072723,0
2006-09-25,5.9951,6.072,5.9181,6.0459,5648760,0
2006-09-26,6.0185,6.1003,6.0185,6.0764,5222143,0
2006-09-27,6.074,6.1262,5.925,5.9596,6025754,0
2006-09-28,5.9785,6.0373,5.9041,6.0348,3884943,0
2006-09-29,6.0285,6.0479,5.9132,5.9413,8010129,0
2006-10-02,5.9691,6.1894,5.8523,6.021,8827326,0
2006-10-03,6.0185,6.1751,5.9671,6.1374,6370234,0
2006-10-04,6.1121,6.3107,6.0812,6.3015,6044854,0
2006-10-05,6.395,6.876,6.395,6.7521,18846057,0
2006-10-06,6.7263,6.7405,6.577,6.6686,9584145,0
2006-10-09,6.6636,6.7709,6.5888,6.7337,3690506,0
2006-10-10,6.7923,6.8854,6.7807,6.874,4956022,0
2006-10-11,6.8255,6.902,6.7899,6.8324,4414827,0
2006-10-12,6.8399,7.1732,6.8399,7.1638,10300396,0
2006-10-13,7.1148,7.2485,7.0562,7.0983,6698179,0
2006-10-16,7.2435,7.2485,7.11,7.1588,6818826,0
2006-10-17,7.1007,7.1613,6.9959,7.0631,6202661,0
2006-10-18,7.1172,7.1781,7.0176,7.0317,7165775,0
2006-10-19,6.9983,7.0723,6.921,6.9651,4380568,0
2006-10-20,7.0007,7.0195,6.8972,6.9601,6318320,0
2006-10-23,6.9255,7.1969,6.9044,7.1969,4984454,0
2006-10-24,7.1588,7.1922,7.0051,7.0317,4348211,0
2006-10-25,6.9983,7.1222,6.8996,6.9676,5659458,0
2006-10-26,6.9552,7.1588,6.8947,7.0938,5290706,0
2006-10-27,7.0477,7.0587,6.921,6.93,4138053,0
2006-10-30,6.9394,7.0341,6.878,7.027,3955454,0
2006-10-31,7.027,7.0477,6.8695,6.8805,4917185,0
2006-11-01,6.9349,6.9601,6.6778,6.6778,7059561,0
2006-11-02,6.6988,7.2299,6.6876,7.1341,14942499,0
2006-11-03,7.1781,7.2251,6.9983,7.1945,8073767,0
2006-11-06,7.1994,7.3954,7.1898,7.3112,7986994,0
2006-11-07,7.274,7.3208,7.2134,7.2827,5780010,0
2006-11-08,7.2227,7.3674,7.1389,7.3328,4226525,0
2006-11-09,7.2827,7.297,7.1781,7.2485,2831172,0
2006-11-10,7.2666,7.3762,7.2084,7.3376,4237948,0
2006-11-13,7.2901,7.342,7.2182,7.2877,6984432,0
2006-11-14,7.2525,7.3376,6.921,7.084,13652962,0
2006-11-15,7.1241,7.4356,7.0958,7.2827,12591781,0
2006-11-16,7.3258,7.3674,7.1389,7.2367,6020550,0
2006-11-17,7.2251,7.255,7.0542,7.11,7015003,0
2006-11-20,7.0562,7.1545,7.0428,7.089,4585565,0
2006-11-21,7.0631,7.2158,7.0405,7.1222,4232821,0
2006-11-22,7.1663,7.1855,7.0385,7.11,3180137,0
2006-11-24,7.0815,7.1057,6.9886,7.0076,1161826,0
2006-11-27,6.9844,7.0245,6.8829,6.902,4616716,0
2006-11-28,6.8715,6.9441,6.8066,6.8854,7205541,0
2006-11-29,6.9255,7.1076,6.9255,7.0245,5754047,0
2006-11-30,6.9533,7.3233,6.828,7.2367,14473206,0
2006-12-01,7.2182,7.2716,7.022,7.0865,5470859,0
2006-12-04,7.1222,7.2691,7.0611,7.2227,5555735,0
2006-12-05,7.2485,7.255,7.2059,7.2319,4459905,0
2006-12-06,7.2251,7.2647,7.2044,7.2367,3880984,0
2006-12-07,7.2367,7.2763,7.1712,7.2319,5018906,0
2006-12-08,7.1945,7.2059,7.0562,7.0587,3822648,0
2006-12-11,7.0293,7.1688,6.9864,7.079,4493291,0
2006-12-12,7.0772,7.1341,7.0542,7.1076,4829783,0
2006-12-13,7.1638,7.2251,7.0497,7.0587,4178112,0
2006-12-14,7.0958,7.2158,7.0699,7.1663,5341146,0
2006-12-15,7.2666,7.2827,7.1241,7.1563,9191445,0
2006-12-18,7.1831,7.2182,7.0007,7.0385,3284074,0
2006-12-19,7.0007,7.1057,6.874,7.0195,6081232,0
2006-12-20,6.9983,7.0611,6.9864,7.0076,2719993,0
2006-12-21,7.0293,7.0385,6.9577,6.977,3033122,0
2006-12-22,6.9651,6.9886,6.8924,6.9324,4495480,0
2006-12-26,6.8854,6.9136,6.8255,6.8462,2914223,0
2006-12-27,6.93,7.0076,6.8879,6.9508,4923887,0
2006-12-28,6.9324,6.9819,6.93,6.9651,4088556,0
2006-12-29,6.9275,7.027,6.8462,6.8507,2773187,0
2007-01-03,6.8805,7.3208,6.8507,7.1291,10322302,0
2007-01-04,7.152,7.3812,7.1222,7.297,6247193,0
2007-01-05,7.3208,7.4609,7.2485,7.3444,7798075,0
2007-01-08,7.2485,7.4233,7.2044,7.3861,5742352,0
2007-01-09,7.388,7.5475,7.388,7.4777,6186124,0
2007-01-10,7.4331,7.5362,7.3929,7.5098,4622098,0
2007-01-11,7.5407,7.5755,7.4892,7.5148,5609914,0
2007-01-12,7.4892,7.7952,7.4892,7.7837,6784158,0
2007-01-16,7.7345,7.8187,7.7159,7.8026,4894986,0
2007-01-17,7.7585,7.8254,7.7159,7.7394,5645110,0
2007-01-18,7.7625,7.8606,7.709,7.7134,5997280,0
2007-01-19,7.76,7.7837,7.4892,7.5637,10032204,0
2007-01-22,7.5314,7.5613,7.4496,7.4986,5524070,0
2007-01-23,7.4961,7.5475,7.4375,7.4727,6611710,0
2007-01-24,7.4917,7.5407,7.4777,7.5246,5950086,0
2007-01-25,7.4867,7.4892,7.3562,7.4471,8115886,0
2007-01-26,7.4752,7.5266,7.3738,7.4821,7027598,0
2007-01-29,7.4777,7.5362,7.3837,7.4752,4193298,0
2007-01-30,7.5078,7.5871,7.4802,7.5524,5325144,0
2007-01-31,7.5382,7.6244,7.4867,7.5731,5545054,0
2007-02-01,7.6078,7.7274,7.5588,7.6459,6783968,0
2007-02-02,7.6552,7.7065,7.5891,7.6219,5718257,0
2007-02-05,7.6103,7.6244,7.4702,7.4845,3761491,0
2007-02-06,7.4867,7.5382,7.4541,7.529,3072553,0
2007-02-07,7.5362,7.6103,7.456,7.5755,3740136,0
2007-02-08,7.6078,7.7743,7.6078,7.6905,7330595,0
2007-02-09,7.6688,7.7159,7.5939,7.6597,4356429,0
2007-02-12,7.6151,7.6929,7.5804,7.6688,4256701,0
2007-02-13,7.6953,7.8163,7.6509,7.8091,5856561,0
2007-02-14,7.8163,8.1325,7.8026,8.0971,10182095,0
2007-02-15,8.0683,8.1667,7.975,8.135,8486078,0
2007-02-16,8.1207,8.1832,8.0825,8.1398,7363515,0
2007-02-20,8.0267,8.1207,7.9964,8.0683,5331956,0
2007-02-21,8.085,8.1133,7.975,8.0547,4112685,0
2007-02-22,8.0454,8.0683,7.927,8.0057,2806453,0
2007-02-23,7.9914,8.0178,7.898,7.9774,3855115,0
2007-02-26,7.9988,8.0547,7.8631,7.9245,2992142,0
2007-02-27,7.8656,7.8888,7.6337,7.6973,9348258,0
2007-02-28,7.7065,7.7274,7.4961,7.6621,6411471,0
2007-03-01,7.5006,7.6953,7.4095,7.6293,4762670,0
2007-03-02,7.6201,7.7561,7.5382,7.5568,5826525,0
2007-03-05,7.5382,7.5382,7.3699,7.4257,7077400,0
2007-03-06,7.456,7.4961,7.3929,7.4375,5164562,0
2007-03-07,7.4022,7.4845,7.3562,7.4629,6461581,0
2007-03-08,7.529,7.6126,7.4961,7.5054,7874106,0
2007-03-09,7.5989,7.6621,7.5451,7.5916,4286526,0
2007-03-12,7.6103,7.6856,7.5499,7.6783,2871624,0
2007-03-13,7.6317,7.6435,7.363,7.4356,6732948,0
2007-03-14,7.4727,7.4941,7.2019,7.3562,6296556,0
2007-03-15,7.3787,7.4752,7.3278,7.3738,3960336,0
2007-03-16,7.3562,7.4144,7.2926,7.3929,5822872,0
2007-03-19,7.4375,7.5964,7.4233,7.5964,5632837,0
2007-03-20,7.5613,7.7927,7.5613,7.7927,6283551,0
2007-03-21,7.8229,7.8564,7.6317,7.7977,7595991,0
2007-03-22,7.7952,8.1088,7.7952,8.0354,9992227,0
2007-03-23,8.0354,8.1015,7.9498,8.0639,7466992,0
2007-03-26,8.0502,8.1421,7.9844,8.0971,7738082,0
2007-03-27,8.0659,8.1465,8.0379,8.1133,4531359,0
2007-03-28,8.1065,8.1207,7.975,8.0594,4809043,0
2007-03-29,8.1113,8.1325,7.8398,7.9894,8197742,0
2007-03-30,8.0038,8.1133,7.9573,8.0429,4425652,0
2007-04-02,8.0659,8.1065,7.9338,8.0248,4623473,0
2007-04-03,8.0354,8.1281,7.9964,8.0619,6231478,0
2007-04-04,8.0949,8.1183,7.9636,8.0547,6319426,0
2007-04-05,8.0547,8.0732,8.0013,8.0502,2683374,0
2007-04-09,8.0594,8.0707,7.9774,8.0354,3764737,0
2007-04-10,8.0619,8.085,7.9428,8.0248,6796279,0
2007-04-11,7.9964,8.0805,7.8795,7.9027,5114306,0
2007-04-12,7.9196,8.0267,7.7977,7.9473,4934080,0
2007-04-13,7.927,7.9611,7.7882,7.8539,4334624,0
2007-04-16,7.9146,8.1373,7.9102,8.1257,7848535,0
2007-04-17,8.1281,8.2234,8.1113,8.1514,4509271,0
2007-04-18,8.1183,8.1257,8.0315,8.0404,3330596,0
2007-04-19,8.0291,8.0899,7.9636,8.0732,3508522,0
2007-04-20,8.1925,8.1975,8.0454,8.1015,5604353,0
2007-04-23,8.104,8.13,8.0178,8.0639,3342462,0
2007-04-24,8.0825,8.0825,7.8935,7.975,4322636,0
2007-04-25,7.975,8.0013,7.8955,7.9705,3673960,0
2007-04-26,7.9611,7.9611,7.8745,7.9077,4253636,0
2007-04-27,8.0013,8.0131,7.8589,7.8815,4597601,0
2007-04-30,7.8839,7.9473,7.7369,7.7511,7529100,0
2007-05-01,7.7882,7.8606,7.6053,7.7461,8133458,0
2007-05-02,7.8026,7.9314,7.7298,7.8497,3658433,0
2007-05-03,7.8888,7.8888,7.7254,7.8328,7235710,0
2007-05-04,7.8353,7.8353,7.709,7.7723,3422513,0
2007-05-07,7.8002,7.8497,7.7254,7.8353,3185445,0
2007-05-08,7.7814,7.8211,7.6808,7.7743,4382580,0
2007-05-09,7.7254,7.9498,7.7254,7.9171,5238940,0
2007-05-10,7.6833,8.0223,7.6808,7.8091,7846942,0
2007-05-11,7.8864,7.9573,7.7417,7.8795,5893244,0
2007-05-14,7.8304,7.9146,7.7204,7.7561,6375995,0
2007-05-15,7.7862,7.8589,7.7022,7.7204,5618187,0
2007-05-16,7.7723,7.8564,7.688,7.8515,7377630,0
2007-05-17,7.877,7.9597,7.8211,7.9245,4644372,0
2007-05-18,7.9914,8.1088,7.8564,8.0707,6999470,0
2007-05-21,8.0732,8.1113,7.9939,8.057,5323720,0
2007-05-22,8.0781,8.1065,7.9428,7.973,6896646,0
2007-05-23,7.9003,8.0354,7.8564,7.9357,11956248,0
2007-05-24,7.929,7.929,7.6078,7.6621,13651647,0
2007-05-25,7.6572,7.6783,7.5148,7.5426,9132578,0
2007-05-29,7.5613,7.6244,7.4653,7.5338,8069673,0
2007-05-30,7.5266,7.6337,7.4845,7.6317,8306979,0
2007-05-31,7.6317,7.7436,7.6103,7.6783,7986679,0
2007-06-01,7.7511,7.8066,7.6664,7.6808,5633613,0
2007-06-04,7.6646,7.6688,7.5266,7.6201,7676194,0
2007-06-05,7.6014,7.6014,7.4233,7.5006,7588464,0
2007-06-06,7.4941,7.4941,7.3233,7.3376,11318118,0
2007-06-07,7.3067,7.3787,7.2134,7.2763,9517609,0
2007-06-08,7.246,7.3494,7.2319,7.3303,4958292,0
2007-06-11,7.3278,7.3278,7.1969,7.2827,5399087,0
2007-06-12,7.2299,7.2647,7.1497,7.1712,9546717,0
2007-06-13,7.1922,7.3258,7.1613,7.3112,5492138,0
2007-06-14,7.2946,7.3537,7.2019,7.2691,5303723,0
2007-06-15,7.3494,7.388,7.2852,7.2901,8009512,0
2007-06-18,7.2946,7.4002,7.2946,7.3494,6463471,0
2007-06-19,7.34,7.34,7.2342,7.3112,5068002,0
2007-06-20,7.3185,7.4375,7.3185,7.34,7884230,0
2007-06-21,7.3278,7.3978,7.2227,7.3353,6659114,0
2007-06-22,7.3328,7.363,7.2716,7.3208,9257204,0
2007-06-25,7.3208,7.3719,7.2319,7.241,7141182,0
2007-06-26,7.3112,7.3233,7.1898,7.1945,6928886,0
2007-06-27,7.1757,7.2505,7.1409,7.241,7355396,0
2007-06-28,7.241,7.2877,7.2109,7.2202,5804007,0
2007-06-29,7.2435,7.2574,7.1688,7.2019,4595461,0
2007-07-02,7.2134,7.2691,7.1757,7.1922,4661784,0
2007-07-03,7.2019,7.2901,7.1994,7.2059,1901494,0
2007-07-05,7.2019,7.241,7.1638,7.2342,2991897,0
2007-07-06,7.2367,7.3136,7.1831,7.2788,5347827,0
2007-07-09,7.2505,7.2877,7.1241,7.2319,8152922,0
2007-07-10,7.2158,7.2666,7.0562,7.0675,5641693,0
2007-07-11,7.0675,7.084,6.9651,7.0361,6672956,0
2007-07-12,7.3581,7.4541,7.2926,7.4423,12563231,0
2007-07-13,7.4423,7.4541,7.3278,7.4496,5161220,0
2007-07-16,7.4516,7.4516,7.3092,7.3562,3713155,0
2007-07-17,7.3562,7.3674,7.2202,7.2299,7105513,0
2007-07-18,7.2084,7.2827,7.152,7.1922,7887352,0
2007-07-19,7.2109,7.2877,7.1563,7.2716,6787500,0
2007-07-20,7.2807,7.3185,7.1879,7.246,9069769,0
2007-07-23,7.3019,7.3581,7.2386,7.2622,6611886,0
2007-07-24,7.1945,7.2994,7.0587,7.0938,13312076,0
2007-07-25,7.1032,7.1125,6.9275,6.9795,8714802,0
2007-07-26,6.9235,6.9255,6.7689,6.8349,15622589,0
2007-07-27,6.8507,6.9324,6.7591,6.8399,13498720,0
2007-07-30,6.8972,6.9886,6.8324,6.9601,8625259,0
2007-07-31,6.9484,7.1148,6.7639,6.7639,8291495,0
2007-08-01,6.7783,6.8165,6.6941,6.7948,12459654,0
2007-08-02,6.7972,6.8924,6.7639,6.8447,7010087,0
2007-08-03,6.8462,6.8462,6.4485,6.4485,13707710,0
2007-08-06,6.4485,6.5373,6.3832,6.5233,16766616,0
2007-08-07,6.4909,6.8189,6.4723,6.8165,11612398,0
2007-08-08,6.878,7.1341,6.7948,7.0195,9878451,0
2007-08-09,7.1057,7.1076,6.551,6.6426,14314063,0
2007-08-10,6.5863,6.878,6.4673,6.6294,8106139,0
2007-08-13,6.6734,6.977,6.5306,6.5795,8398312,0
2007-08-14,6.5697,6.5912,6.3407,6.3548,11676447,0
2007-08-15,6.3407,6.3738,6.0503,6.1052,13155397,0
2007-08-16,6.0978,6.2754,6.0576,6.2569,16289288,0
2007-08-17,6.3852,6.4506,6.1919,6.4371,13726899,0
2007-08-20,6.4134,6.551,6.2824,6.3852,18724349,0
2007-08-21,6.3852,6.4554,6.2594,6.4043,9470006,0
2007-08-22,6.3132,6.4604,6.2569,6.3293,9877121,0
2007-08-23,6.2824,6.3738,6.1962,6.2104,8219352,0
2007-08-24,6.2079,6.5373,6.1944,6.5306,10130818,0
2007-08-27,6.4792,6.5354,6.2544,6.2594,9101269,0
2007-08-28,6.231,6.2872,6.1751,6.2143,8203625,0
2007-08-29,6.2427,6.3621,6.1494,6.3407,10554723,0
2007-08-30,6.2991,6.4952,6.2569,6.3832,7821605,0
2007-08-31,6.446,6.5461,6.3317,6.5069,7265557,0
2007-09-04,6.4842,6.4932,6.3646,6.3926,10926875,0
2007-09-05,6.3407,6.3407,6.187,6.2897,11113087,0
2007-09-06,6.3713,6.4767,6.2079,6.3529,6849792,0
2007-09-07,6.2966,6.3646,6.1919,6.2006,6546258,0
2007-09-10,6.2451,6.2774,6.0884,6.1194,5963352,0
2007-09-11,6.1658,6.2824,6.1394,6.2663,6718317,0
2007-09-12,6.2285,6.2451,6.1237,6.1394,6085381,0
2007-09-13,6.1394,6.2824,6.1121,6.1987,5619676,0
2007-09-14,6.1355,6.2663,6.0836,6.2242,4858779,0
2007-09-17,6.1962,6.2217,6.1072,6.1194,5848486,0
2007-09-18,6.1678,6.4952,6.1469,6.4817,7962915,0
2007-09-19,6.5163,6.5438,6.3317,6.3738,5483667,0
2007-09-20,6.3694,6.3807,6.1586,6.1894,7182432,0
2007-09-21,6.0764,6.2774,6.0696,6.2054,13582284,0
2007-09-24,6.1962,6.1962,6.074,6.074,5711591,0
2007-09-25,6.0439,6.0479,5.9345,5.9993,7878230,0
2007-09-26,5.9993,6.0788,5.9621,6.0092,3412464,0
2007-09-27,6.0235,6.0576,5.9691,5.9951,3981765,0
2007-09-28,6.0042,6.0696,5.9621,5.9951,4676997,0
2007-10-01,6.0067,6.117,5.9438,6.1028,6792292,0
2007-10-02,6.0812,6.2941,6.0788,6.2848,5324682,0
2007-10-03,6.2706,6.4747,6.2706,6.3107,7098242,0
2007-10-04,6.3083,6.3713,6.2168,6.2427,4370769,0
2007-10-05,6.2569,6.5398,6.2266,6.4322,8260617,0
2007-10-08,6.4579,6.4579,6.3783,6.4322,5409504,0
2007-10-09,6.4253,6.4698,6.2824,6.3367,5939945,0
2007-10-10,6.318,6.4932,6.318,6.4747,6098608,0
2007-10-11,6.5722,6.8829,6.5722,6.7449,14836436,0
2007-10-12,6.8041,6.8972,6.7263,6.7807,7858901,0
2007-10-15,6.7337,6.7689,6.5045,6.5745,9245815,0
2007-10-16,6.6103,6.6309,6.446,6.4649,7157107,0
2007-10-17,6.5418,6.5677,6.3529,6.4723,8190156,0
2007-10-18,6.4604,6.4767,6.2774,6.3548,5466910,0
2007-10-19,6.3572,6.3597,6.1097,6.1121,8796636,0
2007-10-22,6.1028,6.4441,6.0904,6.3132,7001699,0
2007-10-23,6.3083,6.3083,6.042,6.1355,8078323,0
2007-10-24,6.0954,6.2124,6.0348,6.2006,8964330,0
2007-10-25,6.2054,6.3504,6.0439,6.1218,7747443,0
2007-10-26,6.2285,6.2285,6.0788,6.1776,4643931,0
2007-10-29,6.1962,6.3132,6.1944,6.2427,4626067,0
2007-10-30,6.1962,6.2824,6.1586,6.2706,4862029,0
2007-10-31,6.3132,6.4068,6.2403,6.318,8459984,0
2007-11-01,6.2619,6.2706,5.9785,5.9879,7844193,0
2007-11-02,6.0601,6.0904,5.8712,6.0373,7496065,0
2007-11-05,5.9345,5.9809,5.8755,5.9365,5040606,0
2007-11-06,5.9621,6.0503,5.9108,6.042,6539555,0
2007-11-07,5.9389,6.0459,5.8688,5.9487,9569595,0
2007-11-08,5.93,6.0904,5.7524,5.9646,10123609,0
2007-11-09,5.8688,5.9765,5.745,5.8548,9669459,0
2007-11-12,5.8596,6.2754,5.8403,6.072,11248755,0
2007-11-13,6.1121,6.4932,6.072,6.3407,10329908,0
2007-11-14,6.3572,6.3597,6.1028,6.1262,5387452,0
2007-11-15,6.0904,6.1728,5.9809,6.0309,5931086,0
2007-11-16,6.0309,6.1469,5.8804,6.0788,9317728,0
2007-11-19,6.0042,6.0067,5.8174,5.8428,5771308,0
2007-11-20,6.0671,6.3064,5.9156,6.021,10995236,0
2007-11-21,5.9438,6.1728,5.8755,6.0836,6870471,0
2007-11-23,6.1518,6.2006,6.0812,6.1311,2458586,0
2007-11-26,6.2079,6.2663,6.0479,6.0479,6271307,0
2007-11-27,6.0929,6.187,5.9879,6.0552,5276993,0
2007-11-28,6.1355,6.2242,6.0884,6.117,10931369,0
2007-11-29,6.0601,6.1121,5.9487,6.0395,5697639,0
2007-11-30,6.0929,6.2663,6.0373,6.1678,7930817,0
2007-12-03,6.1469,6.2774,6.1052,6.1845,5313635,0
2007-12-04,6.1287,6.2544,6.0884,6.2143,6602377,0
2007-12-05,6.3132,6.3387,6.2054,6.2594,4463800,0
2007-12-06,6.3132,6.4228,6.1845,6.4159,8809310,0
2007-12-07,6.4277,6.5188,6.3901,6.4396,5206709,0
2007-12-10,6.4767,6.4842,6.3852,6.4277,3887348,0
2007-12-11,6.4228,6.4579,6.0836,6.1052,8126757,0
2007-12-12,6.2334,6.322,5.9904,6.0884,6546931,0
2007-12-13,6.0884,6.1703,5.93,5.9572,8832927,0
2007-12-14,5.93,5.9345,5.8174,5.8473,5075342,0
2007-12-17,5.7983,5.9345,5.7591,5.8804,7534641,0
2007-12-18,5.925,5.9487,5.7195,5.8199,8255885,0
2007-12-19,5.8007,5.8824,5.7102,5.7703,11603742,0
2007-12-20,5.8199,5.9879,5.7842,5.9879,6599171,0
2007-12-21,6.0373,6.1609,5.9108,6.0503,24279829,0
2007-12-24,5.9993,6.117,5.9993,6.086,2352993,0
2007-12-26,6.0439,6.0439,5.8755,5.9596,3350447,0
2007-12-27,5.8804,5.9765,5.8663,5.9017,2982798,0
2007-12-28,5.9365,5.9741,5.8548,5.925,2297492,0
2007-12-31,5.925,6.0528,5.9017,5.9785,3638322,0
2008-01-02,5.9549,6.0141,5.8379,5.8473,6333028,0
2008-01-03,5.8448,5.8473,5.6584,5.6746,4223468,0
2008-01-04,5.6183,5.6319,5.357,5.4102,11068541,0
2008-01-07,5.3665,5.4689,5.237,5.3106,11857440,0
2008-01-08,5.3377,5.3501,5.0225,5.0225,9741459,0
2008-01-09,5.027,5.1766,4.9638,5.165,9887401,0
2008-01-10,5.2143,5.8824,5.2143,5.745,19332486,0
2008-01-11,5.7102,5.7352,5.5462,5.6961,14341116,0
2008-01-14,5.7237,5.813,5.7035,5.745,9195832,0
2008-01-15,5.6841,5.7151,5.5486,5.5996,7520192,0
2008-01-16,5.5668,5.8919,5.5437,5.7866,10772274,0
2008-01-17,5.7983,6.0067,5.7773,5.8639,11772456,0
2008-01-18,5.8804,6.1218,5.8354,5.8523,12662093,0
2008-01-22,5.6746,6.2285,5.6746,6.203,13358309,0
2008-01-23,6.0528,6.4886,5.9993,6.4178,17400402,0
2008-01-24,6.4253,6.6128,6.2897,6.5529,15258052,0
2008-01-25,6.6029,6.6029,6.1237,6.182,11611772,0
2008-01-28,6.1703,6.5795,6.1194,6.5795,8319926,0
2008-01-29,6.5819,6.7312,6.348,6.7214,9478241,0
2008-01-30,6.6965,6.7923,6.5697,6.5985,8336371,0
2008-01-31,6.5,6.9186,6.4302,6.8165,11598992,0
2008-02-01,6.7997,6.991,6.6965,6.9886,10093939,0
2008-02-04,6.9795,6.9795,6.4886,6.5844,8920913,0
2008-02-05,6.5213,6.6406,6.4228,6.4346,11950698,0
2008-02-06,6.4817,6.6103,6.322,6.3342,9006509,0
2008-02-07,6.4952,6.6636,6.4322,6.5354,17323455,0
2008-02-08,6.5069,6.5554,6.3926,6.4371,10129908,0
2008-02-11,6.4554,6.5722,6.3975,6.5306,9353317,0
2008-02-12,6.577,6.6965,6.5461,6.5936,7413414,0
2008-02-13,6.6617,6.7145,6.4698,6.5677,6516610,0
2008-02-14,6.5912,6.5912,6.367,6.4346,7343297,0
2008-02-15,6.2922,6.4867,6.2639,6.4346,12727318,0
2008-02-19,6.4977,6.4977,6.3367,6.3783,5776594,0
2008-02-20,6.2966,6.6661,6.2966,6.6196,10136319,0
2008-02-21,6.6474,6.7429,6.5188,6.5418,6852354,0
2008-02-22,6.5722,6.6451,6.446,6.6221,4860248,0
2008-02-25,6.6294,6.8165,6.5554,6.7709,6073051,0
2008-02-26,6.7566,6.9552,6.6803,6.8854,5677208,0
2008-02-27,6.828,6.97,6.7709,6.8208,7593289,0
2008-02-28,6.7709,6.8208,6.5912,6.6294,7129983,0
2008-02-29,6.5461,6.7097,6.4842,6.5114,6554399,0
2008-03-03,6.5233,6.6054,6.3713,6.5985,10381260,0
2008-03-04,6.5188,6.7362,6.5089,6.7263,9762889,0
2008-03-05,6.7566,6.8924,6.6734,6.783,9824254,0
2008-03-06,6.9349,6.9844,6.6988,6.7312,16496350,0
2008-03-07,6.6358,6.8041,6.4767,6.4867,11508477,0
2008-03-10,6.4842,6.5677,6.3293,6.3738,9000039,0
2008-03-11,6.4018,6.6921,6.3852,6.6851,14552523,0
2008-03-12,6.6851,6.8115,6.5863,6.6474,10908566,0
2008-03-13,6.5697,6.8115,6.4485,6.7566,8578232,0
2008-03-14,6.7997,6.7997,6.4371,6.5819,12948331,0
2008-03-17,6.4302,6.5461,6.273,6.4203,10196201,0
2008-03-18,6.4485,6.6544,6.4485,6.6153,9784294,0
2008-03-19,6.6103,6.7238,6.4371,6.5163,9668254,0
2008-03-20,6.5045,7.2716,6.5,7.2435,22814870,0
2008-03-24,7.2044,7.2598,7.0562,7.1433,16933812,0
2008-03-25,7.1477,7.2158,7.089,7.1732,12216909,0
2008-03-26,7.1291,7.2158,6.9959,7.022,8344998,0
2008-03-27,7.0497,7.1172,6.97,6.9959,7622236,0
2008-03-28,6.977,6.977,6.7382,6.8208,5896181,0
2008-03-31,6.8017,7.0151,6.7899,7.0051,5723976,0
2008-04-01,7.11,7.2716,7.0675,7.2647,8017797,0
2008-04-02,7.2485,7.4208,7.1945,7.246,7148569,0
2008-04-03,7.2251,7.3044,7.1497,7.2807,6179883,0
2008-04-04,7.2852,7.4002,7.1613,7.3376,10536392,0
2008-04-07,7.3655,7.3954,7.11,7.1588,7313352,0
2008-04-08,7.0938,7.1477,7.0151,7.0865,4933271,0
2008-04-09,7.0815,7.1148,6.7997,6.9465,10981526,0
2008-04-10,7.4193,7.5382,7.1341,7.3719,21380594,0
2008-04-11,7.4193,7.4471,7.3044,7.3233,16020932,0
2008-04-14,7.2926,7.5197,7.2926,7.4702,8971753,0
2008-04-15,7.5916,7.5916,7.4168,7.4752,6788473,0
2008-04-16,7.5123,7.7321,7.5029,7.7134,16343030,0
2008-04-17,7.704,7.7511,7.6103,7.6484,10742270,0
2008-04-18,7.9077,7.9146,7.7486,7.8091,15812409,0
2008-04-21,7.8448,7.9027,7.7977,7.877,8583829,0
2008-04-22,7.8398,7.8795,7.6572,7.6763,7913027,0
2008-04-23,7.7115,7.8091,7.6337,7.7743,8797835,0
2008-04-24,7.7837,7.9314,7.7394,7.8745,8691106,0
2008-04-25,7.877,8.0619,7.8279,8.0057,10204556,0
2008-04-28,8.0203,8.0203,7.8187,7.9611,8601435,0
2008-04-29,7.9338,8.0594,7.877,8.0081,8251976,0
2008-04-30,8.0354,8.085,7.8002,7.8304,11591885,0
2008-05-01,7.8114,8.1554,7.76,8.0404,10500358,0
2008-05-02,8.1015,8.1643,7.8254,8.0013,19931328,0
2008-05-05,7.9988,8.0547,7.7902,7.8589,13572749,0
2008-05-06,7.8695,7.9548,7.7321,7.927,10180423,0
2008-05-07,7.9473,8.1065,7.8815,7.9988,8434879,0
2008-05-08,8.0756,8.2837,8.0619,8.0825,19290336,0
2008-05-09,8.0291,8.2534,8.0131,8.1742,12929899,0
2008-05-12,8.1832,8.4031,8.104,8.384,11490404,0
2008-05-13,8.3765,8.5157,8.3379,8.5064,14434878,0
2008-05-14,8.5113,8.5505,8.4099,8.4147,9615844,0
2008-05-15,8.384,8.6376,8.3002,8.6351,10637528,0
2008-05-16,8.5182,8.5272,8.2421,8.3027,10736800,0
2008-05-19,8.2886,8.3865,8.2089,8.2327,6935060,0
2008-05-20,8.1742,8.2421,8.0223,8.1643,7637651,0
2008-05-21,8.3126,8.4648,7.9498,7.9774,20149539,0
2008-05-22,8.384,8.434,8.2089,8.2911,15682980,0
2008-05-23,8.2534,8.3291,8.1465,8.2655,17027955,0
2008-05-27,8.2515,8.3889,8.1809,8.3698,17714755,0
2008-05-28,8.3815,8.6634,8.3679,8.6327,17441528,0
2008-05-29,8.6516,8.6684,8.478,8.6018,14593843,0
2008-05-30,8.5994,8.6351,8.4683,8.5622,12781521,0
2008-06-02,8.5226,8.5598,8.2279,8.3933,16734305,0
2008-06-03,8.4007,8.5782,8.4007,8.5336,18996309,0
2008-06-04,8.5202,8.5832,8.379,8.4124,10921860,0
2008-06-05,8.4683,8.7517,8.3933,8.7517,16462432,0
2008-06-06,8.6586,8.6772,8.4896,8.5461,11821425,0
2008-06-09,8.5297,8.6444,8.4505,8.5312,8006616,0
2008-06-10,8.4648,8.7041,8.4648,8.6062,10085142,0
2008-06-11,8.6043,8.6468,8.4456,8.4574,9046714,0
2008-06-12,8.5272,8.7566,8.4707,8.5336,8519047,0
2008-06-13,8.6043,8.7256,8.5312,8.7208,6000273,0
2008-06-16,8.6748,8.9008,8.5297,8.8642,11620983,0
2008-06-17,8.8851,8.9409,8.684,8.7041,6021598,0
2008-06-18,8.6797,8.7492,8.4872,8.5598,7624872,0
2008-06-19,8.5782,8.8851,8.5782,8.871,6965599,0
2008-06-20,8.8802,8.8826,8.6376,8.716,15915241,0
2008-06-23,8.7683,8.871,8.6907,8.801,12046951,0
2008-06-24,8.7683,8.7724,8.5598,8.6684,10363637,0
2008-06-25,8.6821,9.0486,8.5856,8.801,14042709,0
2008-06-26,8.6976,8.8572,8.4921,8.5312,9803255,0
2008-06-27,8.4921,8.6748,8.3146,8.5089,11727135,0
2008-06-30,8.4852,8.5436,8.272,8.3051,13119899,0
2008-07-01,8.249,8.5738,8.1554,8.5622,14819720,0
2008-07-02,8.6302,8.7041,8.4172,8.4623,11417420,0
2008-07-03,8.4945,8.5505,8.2978,8.3908,3346634,0
2008-07-07,8.4031,8.7467,8.4031,8.6709,12790959,0
2008-07-08,8.5945,8.9434,8.5578,8.8851,18618558,0
2008-07-09,8.9316,8.9742,8.6884,8.7638,13576781,0
2008-07-10,9.0022,9.1729,8.6516,8.7422,17280691,0
2008-07-11,8.6516,8.9128,8.5856,8.8314,14651104,0
2008-07-14,8.8642,8.9904,8.7793,8.8871,11076947,0
2008-07-15,8.6327,8.8146,8.4505,8.684,11413400,0
2008-07-16,8.7347,9.1515,8.6684,9.1185,13048515,0
2008-07-17,9.1323,9.3515,8.9504,9.2473,14175247,0
2008-07-18,9.212,9.2611,9.053,9.1001,11787123,0
2008-07-21,9.0834,9.2264,9.0232,9.1916,10628756,0
2008-07-22,9.032,9.3936,9.0295,9.2797,12540386,0
2008-07-23,9.2194,9.3847,8.9742,9.1612,12951652,0
2008-07-24,9.0555,9.1372,8.8122,8.871,14299386,0
2008-07-25,8.8914,9.0164,8.6996,8.7347,11301088,0
2008-07-28,8.7893,8.8755,8.4431,8.4827,14611873,0
2008-07-29,8.4852,8.7818,8.434,8.7683,12250595,0
2008-07-30,8.8289,9.0388,8.801,9.0139,14772681,0
2008-07-31,8.9459,9.1279,8.8755,8.8755,13417354,0
2008-08-01,8.9316,9.0463,8.7422,8.8264,10310102,0
2008-08-04,8.8454,8.9577,8.7324,8.9033,11851378,0
2008-08-05,8.9973,9.2097,8.9717,9.147,14571465,0
2008-08-06,9.1094,9.1979,8.9504,9.0605,9462979,0
2008-08-07,9.0164,9.147,8.8454,9.0212,11233126,0
2008-08-08,8.8146,9.3223,8.8146,9.2522,14742586,0
2008-08-11,9.2752,9.691,9.1705,9.212,17888485,0
2008-08-12,9.1935,9.236,8.8755,8.9645,13491458,0
2008-08-13,8.9242,9.0275,8.714,8.8802,11987903,0
2008-08-14,8.801,9.2939,8.7706,9.0878,11699797,0
2008-08-15,9.1069,9.313,9.102,9.1935,8870704,0
2008-08-18,9.2586,9.4198,9.0256,9.1094,9124974,0
2008-08-19,9.0345,9.0952,8.8528,8.9693,9687894,0
2008-08-20,9.0047,9.1298,8.6709,8.8914,13042791,0
2008-08-21,8.8755,9.1143,8.8073,9.0927,8949372,0
2008-08-22,9.149,9.2752,8.9577,9.2425,14543123,0
2008-08-25,9.149,9.2685,9.0716,9.1298,10720689,0
2008-08-26,9.1235,9.2889,9.053,9.2797,8192356,0
2008-08-27,9.2864,9.3727,9.1793,9.2561,11118834,0
2008-08-28,9.3178,9.4198,9.2611,9.4119,9122401,0
2008-08-29,9.3544,9.4554,9.3208,9.4004,10575679,0
2008-09-02,9.543,9.689,9.338,9.4119,15364890,0
2008-09-03,9.4476,9.4952,9.2498,9.3867,13395376,0
2008-09-04,9.4338,9.515,9.2097,9.266,13415970,0
2008-09-05,9.1843,9.4218,9.1069,9.4004,13213722,0
2008-09-08,9.5,9.717,9.4792,9.661,18589068,0
2008-09-09,9.635,9.707,9.3321,9.3456,17067981,0
2008-09-10,9.3964,9.668,9.1892,9.581,15429312,0
2008-09-11,9.2777,9.4733,9.212,9.4268,16011488,0
2008-09-12,9.3515,9.3515,8.9929,9.1279,15917474,0
2008-09-15,8.8692,9.2685,8.8572,8.9153,14058980,0
2008-09-16,8.8289,9.2987,8.6277,9.2169,16547558,0
2008-09-17,9.0188,9.1656,8.7324,8.7492,23316934,0
2008-09-18,8.7683,8.822,8.3679,8.7492,21906275,0
2008-09-19,9.1001,9.2704,8.6468,8.7541,16481032,0
2008-09-22,8.6111,8.7517,8.3146,8.3698,12552612,0
2008-09-23,8.3765,8.5461,8.3335,8.4197,10952739,0
2008-09-24,8.4505,8.4648,8.2351,8.249,10135397,0
2008-09-25,8.2812,8.5481,8.2185,8.4431,8524462,0
2008-09-26,8.3472,8.6376,8.3244,8.6277,8892693,0
2008-09-29,8.497,8.5695,8.3659,8.4648,17993699,0
2008-09-30,8.7541,8.7614,8.4147,8.6062,15870006,0
2008-10-01,8.6634,8.686,8.4315,8.5312,9747110,0
2008-10-02,8.5272,8.5994,7.9914,8.0354,14149165,0
2008-10-03,8.1579,8.2327,7.8229,7.8839,11382657,0
2008-10-06,7.5731,7.6151,7.084,7.5637,19560080,0
2008-10-07,7.6646,7.7882,7.0865,7.1032,13139257,0
2008-10-08,6.9161,7.456,6.7874,7.1588,16111827,0
2008-10-09,6.9934,7.3444,6.4886,6.5438,21986216,0
2008-10-10,6.2754,6.878,5.878,6.6078,21250464,0
2008-10-13,6.8715,6.9533,6.7145,6.9533,11772741,0
2008-10-14,7.1969,7.2622,6.809,7.0051,20566524,0
2008-10-15,6.8924,6.9349,6.3132,6.3367,17952118,0
2008-10-16,6.3876,6.8646,6.1728,6.8482,16505791,0
2008-10-17,6.6617,6.8715,6.5863,6.7783,18546808,0
2008-10-20,6.8646,7.0007,6.7733,6.9552,12804128,0
2008-10-21,6.8805,7.1433,6.8531,7.022,12437909,0
2008-10-22,6.8854,6.9819,6.6896,6.878,12731107,0
2008-10-23,6.9092,6.9441,6.5461,6.7972,17356301,0
2008-10-24,6.4322,6.8462,6.3763,6.7287,9528522,0
2008-10-27,6.6876,6.9934,6.5,6.5398,9574792,0
2008-10-28,6.6734,7.4257,6.4579,7.4046,14850591,0
2008-10-29,7.3699,7.8888,7.2251,7.5314,10938903,0
2008-10-30,7.5989,7.8091,7.2666,7.3929,11908906,0
2008-10-31,7.4752,7.7159,7.3303,7.6435,11134400,0
2008-11-03,7.6572,7.7902,7.1969,7.2202,10577273,0
2008-11-04,7.2019,7.4752,7.0385,7.3954,13490245,0
2008-11-05,7.2946,7.3606,6.9484,7.0126,12061822,0
2008-11-06,6.9983,7.3562,6.823,6.8854,10385248,0
2008-11-07,6.93,7.0385,6.7145,6.8447,6713648,0
2008-11-10,6.977,7.0453,6.6196,6.6851,7173374,0
2008-11-11,6.6294,6.7382,6.3832,6.4792,8393951,0
2008-11-12,6.3456,6.3713,6.1542,6.1609,11317146,0
2008-11-13,6.2124,6.6381,5.8755,6.6381,16592369,0
2008-11-14,6.5461,6.6054,6.1237,6.1336,10816465,0
2008-11-17,6.1072,6.2054,5.9365,5.9365,11490262,0
2008-11-18,5.906,6.0671,5.6535,5.9572,13114649,0
2008-11-19,5.8639,6.0285,5.45,5.4951,20213060,0
2008-11-20,5.4357,5.656,5.1439,5.1673,13464393,0
2008-11-21,5.3195,5.5302,5.0736,5.5302,19654828,0
2008-11-24,5.586,5.93,5.4972,5.8614,17659208,0
2008-11-25,5.9345,6.0395,5.7011,6.0092,17057233,0
2008-11-26,5.9156,6.6245,5.9156,6.4134,13241716,0
2008-11-28,6.3901,6.4673,6.1072,6.1962,4606915,0
2008-12-01,6.0285,6.1609,5.6207,5.6392,10014042,0
2008-12-02,5.7332,5.8663,5.4856,5.7171,10377782,0
2008-12-03,5.6183,6.0978,5.5437,6.0788,9347397,0
2008-12-04,5.9646,6.6827,5.9646,6.5114,12947564,0
2008-12-05,6.4114,6.8854,6.2754,6.858,10897754,0
2008-12-08,6.9795,7.0151,6.6245,6.7238,9782808,0
2008-12-09,6.712,6.8904,6.3694,6.3901,8887909,0
2008-12-10,6.4068,6.7923,6.3621,6.6803,9608813,0
2008-12-11,6.6758,6.7689,6.2824,6.3738,7281236,0
2008-12-12,6.2143,6.5745,6.2143,6.5373,9176080,0
2008-12-15,6.551,6.7145,6.3407,6.4441,6887174,0
2008-12-16,6.4792,6.9161,6.4579,6.9161,7773772,0
2008-12-17,6.8208,7.1172,6.7449,6.9324,11396259,0
2008-12-18,7.0151,7.0938,6.814,6.9601,9174171,0
2008-12-19,6.9844,7.0405,6.6734,6.8304,20796274,0
2008-12-22,6.8556,6.8556,6.6128,6.7783,12194922,0
2008-12-23,6.7997,6.9068,6.5961,6.6711,4661868,0
2008-12-24,6.6896,6.8208,6.6711,6.7709,2078564,0
2008-12-26,6.8017,6.8507,6.5985,6.8304,2431632,0
2008-12-29,6.7807,6.8165,6.5863,6.6617,4545489,0
2008-12-30,6.7287,6.9111,6.6474,6.902,4371901,0
2008-12-31,6.9136,7.0176,6.8423,6.9508,7673280,0
2009-01-02,6.9601,7.2251,6.9092,7.2044,5456754,0
2009-01-05,7.1341,7.1831,6.9844,7.0772,6733279,0
2009-01-06,7.1291,7.1545,6.921,7.0195,7857387,0
2009-01-07,6.9044,7.1563,6.8399,7.1125,9019438,0
2009-01-08,7.2367,7.4653,7.0007,7.3837,13148209,0
2009-01-09,7.4071,7.4584,6.9552,7.0151,9361297,0
2009-01-12,6.9745,7.0699,6.8447,6.8996,9643132,0
2009-01-13,6.8972,7.0542,6.8399,6.9324,9049175,0
2009-01-14,6.8531,6.9844,6.7874,6.8423,11966959,0
2009-01-15,6.8115,7.2827,6.7849,7.1291,9537886,0
2009-01-16,7.2227,7.2788,7.022,7.2109,10809416,0
2009-01-20,7.1781,7.1945,6.878,6.9044,8482464,0
2009-01-21,7.0151,7.2788,6.9235,7.255,12287132,0
2009-01-22,7.1433,7.4375,7.0675,7.316,10759805,0
2009-01-23,7.1969,7.4046,7.1688,7.297,9156641,0
2009-01-26,7.3112,7.4678,7.2574,7.3978,9922409,0
2009-01-27,7.4282,7.4629,7.2299,7.241,8204756,0
2009-01-28,7.3562,7.4193,7.1638,7.2505,15209007,0
2009-01-29,7.2134,7.246,6.9983,7.0428,10799736,0
2009-01-30,7.0983,7.0983,6.7849,6.878,14395724,0
2009-02-02,6.8628,7.0195,6.6876,6.8349,11662015,0
2009-02-03,6.8423,6.9651,6.7521,6.8947,9938878,0
2009-02-04,6.8695,6.9441,6.5653,6.6054,12347417,0
2009-02-05,6.6636,7.2182,6.6636,7.1613,22701386,0
2009-02-06,7.1433,7.6856,7.0865,7.6176,17172692,0
2009-02-09,7.6268,7.6621,7.4356,7.5499,9468735,0
2009-02-10,7.4653,7.6386,7.3258,7.3606,10975164,0
2009-02-11,7.4144,7.4306,7.1781,7.297,7685407,0
2009-02-12,7.1879,7.4208,7.1341,7.4208,7883877,0
2009-02-13,7.4071,7.4892,7.1781,7.1781,9111012,0
2009-02-17,7.0428,7.2044,6.9349,7.084,10871541,0
2009-02-18,7.1638,7.1757,6.9651,7.0517,7015444,0
2009-02-19,7.0915,7.2485,7.0517,7.11,7704215,0
2009-02-20,7.0517,7.3044,7.0151,7.1994,11936689,0
2009-02-23,7.1898,7.2485,6.9068,6.9349,9027754,0
2009-02-24,6.9508,7.1588,6.9508,7.1266,9052240,0
2009-02-25,7.0748,7.2342,6.9651,7.0815,10808879,0
2009-02-26,7.1241,7.1266,6.7849,6.8041,9713045,0
2009-02-27,6.6965,7.0815,6.6636,6.902,9452166,0
2009-03-02,6.7899,7.1032,6.7807,6.8115,14824833,0
2009-03-03,6.8646,6.9136,6.7013,6.7689,18574936,0
2009-03-04,6.8507,7.1969,6.7449,7.0938,14809746,0
2009-03-05,7.1316,7.3837,7.0587,7.089,18660867,0
2009-03-06,7.1477,7.1994,6.7214,6.8854,14364727,0
2009-03-09,6.8304,7.0562,6.8017,6.8531,12460605,0
2009-03-10,7.0317,7.3699,7.0126,7.316,14262293,0
2009-03-11,7.342,7.5029,7.2485,7.4448,12888554,0
2009-03-12,7.3978,7.7486,7.3469,7.7298,13387974,0
2009-03-13,7.7115,7.7723,7.5426,7.7179,10455135,0
2009-03-16,7.765,7.765,7.5362,7.5362,9782092,0
2009-03-17,7.5804,7.8328,7.5451,7.8026,11786261,0
2009-03-18,7.7862,8.0354,7.6552,7.973,13397798,0
2009-03-19,8.2279,8.2911,7.7927,7.9146,12792942,0
2009-03-20,7.9498,8.1088,7.8163,7.9338,15572688,0
2009-03-23,8.0454,8.2556,7.9404,8.2556,12581979,0
2009-03-24,8.1857,8.4172,8.13,8.2113,9926980,0
2009-03-25,8.2279,8.3889,7.8955,8.1554,12224704,0
2009-03-26,8.1832,8.5901,8.1421,8.5807,13905987,0
2009-03-27,8.4525,8.6135,8.3547,8.5762,10795129,0
2009-03-30,8.4384,8.5272,8.3146,8.5113,9661453,0
2009-03-31,8.2911,8.6468,8.2137,8.3889,10943471,0
2009-04-01,8.1832,8.4921,8.1534,8.4827,10567048,0
2009-04-02,8.6086,8.8692,8.5921,8.6516,14334829,0
2009-04-03,8.5945,8.7943,8.5137,8.6396,9566754,0
2009-04-06,8.5622,8.8054,8.4995,8.801,14756711,0
2009-04-07,8.6748,8.6957,8.3933,8.5361,12937810,0
2009-04-08,8.6043,8.8548,8.5901,8.8548,9428312,0
2009-04-09,9.1422,9.4812,9.1422,9.2777,19333378,0
2009-04-13,9.3291,9.3321,9.0418,9.1235,10384981,0
2009-04-14,9.102,9.2052,8.9218,9.1255,14510077,0
2009-04-15,9.0486,9.2194,8.8889,9.0784,11390610,0
2009-04-16,9.149,9.2405,8.9805,9.1979,13695194,0
2009-04-17,9.1778,9.2425,9.0741,9.154,11893586,0
2009-04-20,9.0275,9.0952,8.878,9.0232,12280211,0
2009-04-21,8.9291,9.3242,8.9291,9.2752,10452212,0
2009-04-22,9.1979,9.595,9.1656,9.3208,15241953,0
2009-04-23,9.3032,9.3708,8.9929,9.2313,10618269,0
2009-04-24,9.3112,9.3678,9.0902,9.1255,12991091,0
2009-04-27,9.0295,9.2987,8.9409,9.0022,14774607,0
2009-04-28,8.9669,9.2522,8.9103,9.1422,12369028,0
2009-04-29,9.1235,9.2313,8.6907,8.7066,18395540,0
2009-04-30,8.8171,9.0368,8.7658,8.871,25241414,0
2009-05-01,8.9267,8.962,8.6907,8.8826,14104155,0
2009-05-04,8.8964,9.1166,8.871,9.0486,13640307,0
2009-05-05,9.0701,9.1185,8.8851,8.9553,11840512,0
2009-05-06,9.0047,9.1397,8.6748,8.8889,15468227,0
2009-05-07,9.0022,9.1143,8.5272,8.5807,18301644,0
2009-05-08,8.6327,8.7566,8.4007,8.5272,13747337,0
2009-05-11,8.3958,8.6062,8.195,8.4707,12771479,0
2009-05-12,8.6561,8.7115,8.2045,8.3865,12871897,0
2009-05-13,8.3126,8.3698,8.1232,8.2581,10978080,0
2009-05-14,8.272,8.4872,8.195,8.2371,10314380,0
2009-05-15,8.2303,8.4031,8.1599,8.2279,8794458,0
2009-05-18,8.3335,8.4707,8.2396,8.4525,6762416,0
2009-05-19,8.3698,8.6772,8.3244,8.5832,10992202,0
2009-05-20,8.6586,8.8454,8.3472,8.3722,11681906,0
2009-05-21,8.6932,9.0741,8.5807,9.0511,26748039,0
2009-05-22,9.1094,9.2194,8.9171,9.1143,11802803,0
2009-05-26,8.9973,9.313,8.9033,9.2611,13619877,0
2009-05-27,9.2239,9.4099,9.0022,9.1143,17245016,0
2009-05-28,9.2077,9.3178,8.8851,9.1637,15893520,0
2009-05-29,9.1348,9.212,8.936,9.1563,13841421,0
2009-06-01,9.212,9.4178,9.147,9.3321,13130167,0
2009-06-02,9.2522,9.548,9.2219,9.4268,14188315,0
2009-06-03,9.3777,9.535,9.3223,9.3886,17762601,0
2009-06-04,9.1868,9.2169,8.988,9.149,13385934,0
2009-06-05,9.236,9.3082,8.962,9.2029,11534220,0
2009-06-08,9.0678,9.3515,9.0388,9.2939,7232942,0
2009-06-09,9.2939,9.4674,9.2004,9.3223,6358321,0
2009-06-10,9.3727,9.4083,9.0678,9.2611,11617891,0
2009-06-11,9.3321,9.3409,9.0741,9.0809,9197359,0
2009-06-12,9.053,9.2239,8.8914,9.2194,8407406,0
2009-06-15,9.0952,9.1446,8.8871,9.1323,11169874,0
2009-06-16,9.1868,9.1935,8.8572,8.9008,11661315,0
2009-06-17,9.0164,9.1954,8.8667,9.1515,9740386,0
2009-06-18,9.1323,9.2219,9.0022,9.1069,6671358,0
2009-06-19,9.2029,9.2029,9.0368,9.0388,9538379,0
2009-06-22,8.934,9.2029,8.8572,9.121,9650753,0
2009-06-23,9.1094,9.1954,8.8851,8.8939,8566375,0
2009-06-24,8.9194,9.0345,8.822,8.8692,7431667,0
2009-06-25,8.8572,9.2473,8.8572,9.0764,11060625,0
2009-06-26,9.0418,9.1255,8.9529,8.9669,12939981,0
2009-06-29,8.9693,9.1818,8.9033,9.1143,6559964,0
2009-06-30,9.0927,9.1705,8.9529,9.0256,8234364,0
2009-07-01,9.1119,9.1119,8.9171,9.0047,7169807,0
2009-07-02,8.9194,9.0047,8.822,8.8597,7421238,0
2009-07-06,8.824,9.0511,8.7706,9.0295,8730923,0
2009-07-07,9.0629,9.121,8.9929,9.0902,12837169,0
2009-07-08,9.121,9.521,9.102,9.4812,17633064,0
2009-07-09,9.665,9.783,9.531,9.626,17711485,0
2009-07-10,9.581,9.665,9.4476,9.551,12532084,0
2009-07-13,9.529,9.744,9.4083,9.725,11106252,0
2009-07-14,9.687,9.802,9.605,9.781,10397704,0
2009-07-15,9.818,10.092,9.731,10.089,13457044,0
2009-07-16,10.034,10.218,9.99,10.196,8268752,0
2009-07-17,10.224,10.224,10.075,10.152,8239554,0
2009-07-20,10.097,10.24,9.984,10.218,10670451,0
2009-07-21,10.147,10.232,9.984,10.152,10063940,0
2009-07-22,10.121,10.402,10.068,10.265,8132387,0
2009-07-23,10.268,10.453,10.161,10.287,10405589,0
2009-07-24,10.18,10.424,10.152,10.402,6677543,0
2009-07-27,10.37,10.4,10.15,10.301,5234695,0
2009-07-28,10.261,10.402,10.192,10.327,9362729,0
2009-07-29,10.275,10.463,10.271,10.383,6188158,0
2009-07-30,10.47,10.697,10.355,10.367,6334656,0
2009-07-31,10.412,10.493,10.294,10.304,5740515,0
2009-08-03,10.086,10.226,9.952,10.221,9070786,0
2009-08-04,10.209,10.25,9.81,9.852,14673876,0
2009-08-05,9.864,9.986,9.735,9.952,13129106,0
2009-08-06,10.289,10.472,10.02,10.28,13207876,0
2009-08-07,10.427,10.744,10.33,10.635,10188620,0
2009-08-10,10.591,10.637,10.321,10.4,6095430,0
2009-08-11,10.367,10.491,10.311,10.391,5967656,0
2009-08-12,10.414,10.635,10.391,10.542,5855496,0
2009-08-13,10.542,10.624,10.383,10.57,6404830,0
2009-08-14,10.496,10.608,10.325,10.383,5281520,0
2009-08-17,10.254,10.335,10.142,10.275,7119584,0
2009-08-18,10.351,10.387,10.085,10.183,6872199,0
2009-08-19,10.117,10.468,10.117,10.439,8062123,0
2009-08-20,10.617,10.879,10.615,10.85,13968662,0
2009-08-21,10.859,11.001,10.726,10.941,9490166,0
2009-08-24,10.989,10.998,10.741,10.751,5378615,0
2009-08-25,10.76,11.063,10.76,10.966,6931263,0
2009-08-26,10.978,11.058,10.802,10.819,6893127,0
2009-08-27,10.866,10.929,10.697,10.911,5623813,0
2009-08-28,11.041,11.056,10.871,11.022,7661596,0
2009-08-31,11.01,11.036,10.815,10.904,7146839,0
2009-09-01,10.791,10.951,10.564,10.573,10440522,0
2009-09-02,10.533,10.613,10.446,10.57,7428496,0
2009-09-03,10.645,10.885,10.615,10.874,8509985,0
2009-09-04,10.812,11.088,10.741,10.987,5408382,0
2009-09-08,11.026,11.068,10.777,10.866,6789539,0
2009-09-09,10.877,11.137,10.839,11.109,8710696,0
2009-09-10,11.083,11.144,10.908,11.024,6326003,0
2009-09-11,11.022,11.091,10.839,10.885,5236136,0
2009-09-14,10.902,11.12,10.812,11.111,5038099,0
2009-09-15,11.111,11.204,10.914,11.093,6437919,0
2009-09-16,11.07,11.222,11.008,11.219,6120576,0
2009-09-17,11.199,11.278,11.06,11.08,8254141,0
2009-09-18,11.111,11.164,11.016,11.082,7587072,0
2009-09-21,11.001,11.217,10.963,11.202,6652795,0
2009-09-22,11.195,11.338,11.149,11.222,5580822,0
2009-09-23,11.256,11.285,11.026,11.026,4733528,0
2009-09-24,11.091,11.111,10.975,11.041,3184856,0
2009-09-25,11.065,11.116,10.929,10.996,6533139,0
2009-09-28,11.01,11.278,10.963,11.263,4768376,0
2009-09-29,11.211,11.358,11.171,11.244,6058976,0
2009-09-30,11.276,11.29,11.031,11.171,5253085,0
2009-10-01,11.156,11.183,10.887,10.892,9243452,0
2009-10-02,10.914,10.961,10.732,10.758,7910579,0
2009-10-05,10.795,10.937,10.753,10.89,6638043,0
2009-10-06,10.932,11.333,10.918,11.33,9916216,0
2009-10-07,11.313,11.372,11.13,11.292,7381958,0
2009-10-08,11.552,11.808,10.921,10.987,24272030,0
2009-10-09,10.951,10.975,10.496,10.568,23829253,0
2009-10-12,10.64,10.746,10.561,10.659,10531669,0
2009-10-13,10.615,10.866,10.579,10.774,7751676,0
2009-10-14,10.8,10.914,10.746,10.846,8450359,0
2009-10-15,10.772,10.854,10.564,10.624,9634523,0
2009-10-16,10.566,10.807,10.434,10.69,8648231,0
2009-10-19,10.671,10.892,10.624,10.866,5751781,0
2009-10-20,10.846,10.866,10.669,10.726,4242547,0
2009-10-21,10.741,10.892,10.611,10.613,7053652,0
2009-10-22,10.671,10.987,10.661,10.887,7036106,0
2009-10-23,10.882,10.937,10.693,10.783,4524916,0
2009-10-26,10.809,10.996,10.732,10.741,6142396,0
2009-10-27,10.744,10.831,10.482,10.533,9798484,0
2009-10-28,10.566,10.615,10.23,10.238,9150035,0
2009-10-29,10.265,10.482,10.224,10.43,5311266,0
2009-10-30,10.424,10.579,10.257,10.289,10079491,0
2009-11-02,10.355,10.573,10.304,10.475,8693896,0
2009-11-03,10.351,10.584,10.28,10.579,6961534,0
2009-11-04,10.579,10.736,10.46,10.493,6758588,0
2009-11-05,10.57,10.722,10.427,10.647,9109425,0
2009-11-06,10.577,10.72,10.417,10.666,6460161,0
2009-11-09,10.722,10.866,10.655,10.821,5588912,0
2009-11-10,10.821,10.871,10.777,10.827,7773683,0
2009-11-11,10.895,11.075,10.856,10.927,6138204,0
2009-11-12,10.968,11.041,10.693,10.709,7296551,0
2009-11-13,10.748,10.85,10.647,10.758,4886612,0
2009-11-16,10.831,10.89,10.729,10.812,5108209,0
2009-11-17,10.805,10.887,10.533,10.659,8026242,0
2009-11-18,10.645,10.829,10.626,10.772,7707579,0
2009-11-19,10.528,10.635,10.391,10.488,16745366,0
2009-11-20,10.496,10.51,10.218,10.242,13394736,0
2009-11-23,10.292,10.458,10.252,10.275,9164133,0
2009-11-24,10.347,10.408,10.275,10.353,6685510,0
2009-11-25,10.355,10.52,10.24,10.503,6530484,0
2009-11-27,10.24,10.51,10.114,10.355,2638549,0
2009-11-30,10.342,10.42,10.169,10.283,8980344,0
2009-12-01,10.365,10.432,10.289,10.38,7585578,0
2009-12-02,10.345,10.505,10.321,10.367,4871068,0
2009-12-03,10.342,10.478,10.226,10.228,13228097,0
2009-12-04,10.301,10.38,10.154,10.199,10201465,0
2009-12-07,10.235,10.353,10.159,10.254,3852843,0
2009-12-08,10.25,10.268,10.056,10.18,6901184,0
2009-12-09,10.172,10.175,10.008,10.041,6320813,0
2009-12-10,10.104,10.316,10.053,10.218,6359137,0
2009-12-11,10.277,10.327,10.108,10.176,6621617,0
2009-12-14,10.351,10.507,10.327,10.501,14618885,0
2009-12-15,10.48,10.652,10.439,10.582,9806245,0
2009-12-16,10.633,10.683,10.465,10.482,11857799,0
2009-12-17,10.405,10.422,10.289,10.367,8063809,0
2009-12-18,10.358,10.414,10.031,10.031,119743900,0
2009-12-21,10.027,10.33,10.027,10.216,19436650,0
2009-12-22,10.221,10.228,9.969,10.013,12530526,0
2009-12-23,10.02,10.134,9.966,10.027,8539872,0
2009-12-24,10.029,10.092,9.914,9.94,2441606,0
2009-12-28,9.962,10.051,9.94,10.013,8813954,0
2009-12-29,10.043,10.186,10.015,10.167,8273632,0
2009-12-30,10.19,10.192,10.078,10.134,5543129,0
2009-12-31,10.114,10.188,9.988,9.988,4674639,0
2010-01-04,9.998,10.039,9.89,9.984,16833202,0
2010-01-05,10.011,10.169,9.964,10.163,10018007,0
2010-01-06,10.137,10.323,10.092,10.321,13776833,0
2010-01-07,10.673,10.859,10.652,10.744,25645141,0
2010-01-08,10.554,10.601,10.472,10.535,17028187,0
2010-01-11,10.566,10.601,10.41,10.587,10903444,0
2010-01-12,10.566,10.637,10.533,10.626,10134453,0
2010-01-13,10.678,10.77,10.637,10.738,8536112,0
2010-01-14,10.664,10.726,10.645,10.661,8688096,0
2010-01-15,10.652,10.711,10.478,10.493,6992264,0
2010-01-19,10.533,10.722,10.505,10.704,7140600,0
2010-01-20,10.633,10.676,10.485,10.582,5604440,0
2010-01-21,10.589,10.652,10.373,10.389,8724574,0
2010-01-22,10.367,10.48,10.235,10.247,9776251,0
2010-01-25,10.316,10.42,10.289,10.37,10891546,0
2010-01-26,10.327,10.615,10.297,10.568,10918359,0
2010-01-27,10.523,10.77,10.488,10.758,13653330,0
2010-01-28,10.758,10.791,10.628,10.762,14648510,0
2010-01-29,10.791,10.971,10.738,10.738,14862517,0
2010-02-01,10.819,10.944,10.756,10.874,10253477,0
2010-02-02,10.866,10.989,10.809,10.949,11578087,0
2010-02-03,10.898,10.921,10.72,10.802,13290740,0
2010-02-04,10.774,10.774,10.53,10.568,13933688,0
2010-02-05,10.603,10.788,10.579,10.748,12690637,0
2010-02-08,10.718,10.788,10.503,10.566,9008619,0
2010-02-09,10.69,10.732,10.554,10.647,8041604,0
2010-02-10,10.584,10.713,10.561,10.594,8193892,0
2010-02-11,10.628,10.843,10.579,10.802,8333012,0
2010-02-12,10.77,10.866,10.673,10.856,7377647,0
2010-02-16,10.911,10.941,10.812,10.898,6348654,0
2010-02-17,10.906,11.012,10.892,11.01,6018958,0
2010-02-18,11.01,11.082,10.959,11.012,5224463,0
2010-02-19,11.01,11.05,10.888,11.012,6753552,0
2010-02-22,11.012,11.06,10.898,11.024,8433667,0
2010-02-23,11.034,11.056,10.898,10.994,8862341,0
2010-02-24,11.063,11.268,10.991,11.256,7969568,0
2010-02-25,11.168,11.452,11.111,11.426,9738525,0
2010-02-26,11.455,11.474,11.35,11.438,8584914,0
2010-03-01,11.496,11.554,11.309,11.529,9538988,0
2010-03-02,11.542,11.603,11.503,11.524,10760114,0
2010-03-03,11.519,11.61,11.508,11.564,8073585,0
2010-03-04,11.678,12.054,11.613,11.94,16216929,0
2010-03-05,11.99,12.02,11.868,11.958,13216612,0
2010-03-08,11.946,12.127,11.916,12.108,7962542,0
2010-03-09,12.099,12.131,12.002,12.037,11102656,0
2010-03-10,12.067,12.209,12.061,12.174,10227248,0
2010-03-11,12.087,12.318,12.061,12.301,11804198,0
2010-03-12,12.318,12.383,12.249,12.373,6687470,0
2010-03-15,12.371,12.56,12.297,12.521,9213442,0
2010-03-16,12.532,12.697,12.518,12.674,8973963,0
2010-03-17,12.727,12.742,12.549,12.617,10628048,0
2010-03-18,12.471,12.614,12.115,12.192,20442805,0
2010-03-19,12.237,12.643,12.181,12.643,21566207,0
2010-03-22,12.6,12.856,12.578,12.788,8998875,0
2010-03-23,12.794,12.794,12.574,12.685,10057125,0
2010-03-24,12.656,12.685,12.476,12.528,8765253,0
2010-03-25,12.549,12.658,12.512,12.565,8381521,0
2010-03-26,12.419,12.549,12.348,12.535,12713551,0
2010-03-29,12.591,12.591,12.412,12.504,5856371,0
2010-03-30,12.512,12.581,12.407,12.457,10590080,0
2010-03-31,12.454,12.584,12.275,12.502,7484870,0
2010-04-01,12.591,12.651,12.428,12.49,6679473,0
2010-04-05,12.591,12.89,12.553,12.853,9421700,0
2010-04-06,12.836,12.884,12.684,12.785,8999794,0
2010-04-07,12.773,12.84,12.591,12.658,10492752,0
2010-04-08,12.932,13.221,12.844,13.118,20086876,0
2010-04-09,13.161,13.187,12.985,13.065,8535031,0
2010-04-12,13.1,13.163,12.973,13.095,6595396,0
2010-04-13,13.144,13.241,13.065,13.215,6423967,0
2010-04-14,13.211,13.215,13.082,13.193,4959806,0
2010-04-15,13.165,13.283,13.093,13.241,5811765,0
2010-04-16,13.264,13.3,13.067,13.191,7946607,0
2010-04-19,13.181,13.241,12.937,13.106,7342961,0
2010-04-20,13.193,13.314,13.118,13.258,8530383,0
2010-04-21,13.211,13.45,13.203,13.356,7640091,0
2010-04-22,13.307,13.689,13.267,13.655,8777049,0
2010-04-23,13.699,13.764,13.504,13.68,5399689,0
2010-04-26,13.738,13.78,13.606,13.655,0,0
2010-04-27,13.634,13.701,13.337,13.358,9322108,0
2010-04-28,13.394,13.475,13.112,13.158,7525966,0
2010-04-29,13.206,13.452,13.163,13.396,5972078,0
2010-04-30,13.397,13.465,13.056,13.093,9139449,0
2010-05-03,13.112,13.433,13.045,13.333,4417197,0
2010-05-04,13.218,13.273,12.83,12.874,9785367,0
2010-05-05,12.816,13.109,12.707,12.861,10486469,0
2010-05-06,12.352,12.535,11.926,12.364,18447004,0
2010-05-07,12.295,12.528,11.965,12.042,11756618,0
2010-05-10,12.391,12.596,12.334,12.593,8459037,0
2010-05-11,12.46,12.8,12.355,12.645,6469165,0
2010-05-12,12.645,12.707,12.558,12.685,5306386,0
2010-05-13,12.591,12.685,12.289,12.336,6024651,0
2010-05-14,12.228,12.336,12.146,12.226,7879877,0
2010-05-17,12.241,12.407,12.025,12.397,8466008,0
2010-05-18,12.273,12.412,12.063,12.106,13252944,0
2010-05-19,12.07,12.281,12.033,12.094,8613766,0
2010-05-20,11.787,12.409,11.71,12.223,17917461,0
2010-05-21,12.153,12.514,11.98,12.287,13491688,0
2010-05-24,12.311,12.311,12.115,12.228,7656811,0
2010-05-25,11.99,12.397,11.892,12.357,9506095,0
2010-05-26,12.393,12.546,12.113,12.178,8186504,0
2010-05-27,12.478,12.478,12.209,12.433,6150305,0
2010-05-28,12.419,12.506,12.162,12.251,10212495,0
2010-06-01,12.233,12.53,12.223,12.316,8056492,0
2010-06-02,12.281,12.727,12.256,12.719,9076866,0
2010-06-03,12.863,13.537,12.861,13.137,16023620,0
2010-06-04,12.953,13.187,12.715,12.77,10767634,0
2010-06-07,12.802,12.949,12.403,12.419,8593519,0
2010-06-08,12.407,12.802,12.289,12.766,12609595,0
2010-06-09,12.847,13.237,12.816,13,14420007,0
2010-06-10,13.158,13.463,13.079,13.438,11328203,0
2010-06-11,13.267,13.575,13.262,13.405,8974426,0
2010-06-14,13.436,13.541,13.281,13.321,8381472,0
2010-06-15,13.356,13.486,13.223,13.463,6317271,0
2010-06-16,13.463,13.519,13.329,13.433,4743296,0
2010-06-17,13.5,13.559,13.273,13.488,9269460,0
2010-06-18,13.556,13.598,13.37,13.4,7727186,0
2010-06-21,13.517,13.563,13.095,13.184,5751613,0
2010-06-22,13.209,13.368,12.888,12.923,6655153,0
2010-06-23,12.925,13.045,12.773,12.956,6751242,0
2010-06-24,12.914,13.019,12.778,12.874,5916532,0
2010-06-25,12.888,12.944,12.719,12.744,7500825,0
2010-06-28,12.748,12.881,12.635,12.782,5972154,0
2010-06-29,12.643,12.705,12.415,12.486,7153851,0
2010-06-30,12.478,12.748,12.432,12.459,8597498,0
2010-07-01,12.486,12.858,12.332,12.802,11965443,0
2010-07-02,12.856,12.98,12.668,12.685,8273268,0
2010-07-06,12.941,13.04,12.57,12.778,8392702,0
2010-07-07,12.756,13.095,12.719,12.941,11901522,0
2010-07-08,12.921,12.921,12.383,12.633,15107753,0
2010-07-09,12.635,12.682,12.498,12.647,5680023,0
2010-07-12,12.621,12.833,12.514,12.567,5312047,0
2010-07-13,12.71,12.751,12.57,12.695,7097483,0
2010-07-14,12.721,12.819,12.543,12.674,6201189,0
2010-07-15,12.715,12.844,12.567,12.812,6344674,0
2010-07-16,12.778,12.802,12.393,12.405,8394943,0
2010-07-19,12.478,12.598,12.428,12.483,5681926,0
2010-07-20,12.313,12.744,12.289,12.719,6463563,0
2010-07-21,12.744,12.802,12.449,12.502,8052143,0
2010-07-22,12.584,12.881,12.546,12.826,6099748,0
2010-07-23,12.802,13.038,12.773,13.011,5375477,0
2010-07-26,13.011,13.083,12.861,13.065,4936787,0
2010-07-27,13.043,13.072,12.54,12.656,11278027,0
2010-07-28,12.649,12.754,12.405,12.452,8288768,0
2010-07-29,12.572,12.576,12.013,12.237,11165784,0
2010-07-30,12.113,12.361,12.039,12.313,8122374,0
2010-08-02,12.424,12.467,12.11,12.311,8606394,0
2010-08-03,12.309,12.361,11.93,12.141,9912636,0
2010-08-04,12.214,12.375,12.176,12.371,7072085,0
2010-08-05,12.237,12.275,11.389,11.836,18392809,0
2010-08-06,11.71,11.801,11.414,11.742,11505033,0
2010-08-09,11.833,12.083,11.817,12.013,7015392,0
2010-08-10,11.907,12.02,11.844,11.924,5687085,0
2010-08-11,11.808,11.817,11.63,11.643,8125826,0
2010-08-12,11.477,11.696,11.457,11.603,6460161,0
2010-08-13,11.549,11.665,11.459,11.464,9457187,0
2010-08-16,11.416,11.63,11.399,11.554,5035772,0
2010-08-17,11.584,11.725,11.573,11.613,6025407,0
2010-08-18,11.554,11.94,11.469,11.904,8478836,0
2010-08-19,11.9,12.125,11.535,11.755,13730639,0
2010-08-20,11.698,11.72,11.435,11.646,8622829,0
2010-08-23,11.686,12.019,11.678,11.817,7876333,0
2010-08-24,11.71,11.71,11.457,11.603,8871184,0
2010-08-25,11.544,11.933,11.513,11.882,6409534,0
2010-08-26,11.89,11.924,11.692,11.73,4890910,0
2010-08-27,11.779,11.96,11.575,11.914,6086232,0
2010-08-30,11.854,11.861,11.658,11.774,6361928,0
2010-08-31,11.535,11.856,11.483,11.604,13239396,0
2010-09-01,11.718,12.042,11.671,11.95,11537263,0
2010-09-02,11.997,12.261,11.95,12.204,8132837,0
2010-09-03,12.343,12.393,12.184,12.299,5191195,0
2010-09-07,12.259,12.292,12.037,12.061,5367197,0
2010-09-08,12.119,12.216,12.079,12.104,4694501,0
2010-09-09,12.241,12.259,12.045,12.099,4298174,0
2010-09-10,12.129,12.239,12.076,12.192,4406033,0
2010-09-13,12.281,12.397,12.249,12.375,3476840,0
2010-09-14,12.383,12.605,12.346,12.543,4908834,0
2010-09-15,12.512,12.677,12.442,12.64,6774485,0
2010-09-16,12.614,12.672,12.509,12.624,4346317,0
2010-09-17,12.631,12.697,12.526,12.605,6547878,0
2010-09-20,12.635,12.807,12.516,12.748,5933410,0
2010-09-21,12.688,12.733,12.456,12.6,6876908,0
2010-09-22,12.596,12.867,12.514,12.828,8298381,0
2010-09-23,12.742,13.121,12.717,13.067,8761969,0
2010-09-24,13.165,13.239,13.072,13.196,5578429,0
2010-09-27,13.151,13.172,12.918,12.961,6024478,0
2010-09-28,13.017,13.211,12.858,13.128,11495562,0
2010-09-29,13.106,13.106,12.944,13.014,7025102,0
2010-09-30,13.07,13.144,12.649,12.78,10287560,0
2010-10-01,12.895,12.965,12.77,12.865,7335033,0
2010-10-04,12.802,12.852,12.609,12.731,8204891,0
2010-10-05,12.819,12.847,12.486,12.685,12788872,0
2010-10-06,12.666,12.7,12.465,12.7,13874307,0
2010-10-07,13.053,13.239,12.884,12.959,15239408,0
2010-10-08,12.986,13.189,12.911,13.033,7395289,0
2010-10-11,13.014,13.161,12.961,13.114,6256840,0
2010-10-12,13.07,13.201,12.968,13.133,6472822,0
2010-10-13,13.172,13.209,12.937,13.043,6159587,0
2010-10-14,13.043,13.167,12.996,13.083,5145860,0
2010-10-15,13.141,13.29,12.992,13.279,7708902,0
2010-10-18,13.211,13.433,13.209,13.35,5633605,0
2010-10-19,13.337,13.337,13.139,13.218,7136775,0
2010-10-20,13.314,13.433,13.276,13.374,5234485,0
2010-10-21,13.43,13.627,13.342,13.44,7579124,0
2010-10-22,13.417,13.547,13.346,13.472,3378486,0
2010-10-25,13.493,13.773,13.493,13.659,5478220,0
2010-10-26,13.62,13.851,13.603,13.677,6305972,0
2010-10-27,13.645,13.72,13.49,13.701,7491983,0
2010-10-28,13.815,13.815,13.484,13.647,5264099,0
2010-10-29,13.632,13.823,13.559,13.794,5378716,0
2010-11-01,13.853,13.99,13.813,13.932,6450426,0
2010-11-02,14.049,14.267,14.004,14.26,9138909,0
2010-11-03,14.214,14.289,13.998,14.145,10545258,0
2010-11-04,14.448,15.019,14.358,14.876,12145134,0
2010-11-05,14.809,15.062,14.806,15.024,6069463,0
2010-11-08,14.945,14.981,14.691,14.926,7159640,0
2010-11-09,14.991,14.991,14.642,14.704,5364346,0
2010-11-10,14.747,14.997,14.725,14.988,6386550,0
2010-11-11,14.899,15.155,14.791,15.1,5016314,0
2010-11-12,14.959,15.128,14.886,14.937,4579525,0
2010-11-15,15.029,15.081,14.862,14.876,4090336,0
2010-11-16,14.876,15.091,14.696,14.862,6446028,0
2010-11-17,14.907,15.361,14.842,15.29,9799661,0
2010-11-18,15.202,15.202,14.511,14.835,17465743,0
2010-11-19,14.806,14.981,14.701,14.976,6252255,0
2010-11-22,14.87,15.198,14.741,15.155,6436330,0
2010-11-23,15.007,15.22,14.921,14.993,6529170,0
2010-11-24,15.047,15.358,15.047,15.332,4124245,0
2010-11-26,15.217,15.358,15.21,15.354,1491038,0
2010-11-29,15.272,15.282,14.853,15.019,5415806,0
2010-11-30,14.898,15.267,14.839,15.168,5796029,0
2010-12-01,15.364,15.568,15.238,15.334,7703726,0
2010-12-02,15.322,15.424,15.128,15.337,7815813,0
2010-12-03,15.29,15.327,15.149,15.229,5488027,0
2010-12-06,15.259,15.285,15.093,15.138,4064280,0
2010-12-07,15.278,15.339,15.116,15.166,4525665,0
2010-12-08,15.231,15.344,14.955,15.045,6748964,0
2010-12-09,15.081,15.349,15.033,15.33,5950058,0
2010-12-10,15.349,15.361,15.047,15.226,5552506,0
2010-12-13,15.231,15.259,14.789,14.801,5781902,0
2010-12-14,14.811,14.891,14.725,14.763,5754421,0
2010-12-15,14.755,14.797,14.467,14.574,9682853,0
2010-12-16,14.59,15.005,14.574,14.967,5710722,0
2010-12-17,14.895,14.95,14.718,14.721,6339061,0
2010-12-20,14.835,14.879,14.609,14.675,3817966,0
2010-12-21,14.694,14.824,14.59,14.755,2742918,0
2010-12-22,14.753,14.842,14.676,14.815,2809405,0
2010-12-23,14.779,14.862,14.691,14.815,3110252,0
2010-12-27,14.744,14.823,14.626,14.772,1583881,0
2010-12-28,14.791,14.889,14.753,14.797,1860911,0
2010-12-29,14.821,14.959,14.805,14.849,2492732,0
2010-12-30,14.847,14.959,14.765,14.927,2888255,0
2010-12-31,14.893,14.941,14.781,14.791,2407092,0
2011-01-03,14.955,15.139,14.905,14.935,4627618,0
2011-01-04,14.964,14.964,14.524,14.544,6944087,0
2011-01-05,14.479,14.652,14.063,14.649,7971478,0
2011-01-06,14.818,15.139,14.818,14.909,13678210,0
2011-01-07,14.991,15.128,14.789,14.953,7367623,0
2011-01-10,14.853,15.081,14.747,15.029,7613642,0
2011-01-11,15.068,15.093,14.914,15.079,4330031,0
2011-01-12,15.162,15.259,14.955,14.981,4559069,0
2011-01-13,14.969,15,14.864,14.917,2861276,0
2011-01-14,14.874,14.947,14.815,14.929,3699532,0
2011-01-18,14.957,15.06,14.815,14.911,3946454,0
2011-01-19,14.879,15.198,14.862,15.138,4816050,0
2011-01-20,15.089,15.368,15.081,15.212,5084819,0
2011-01-21,15.238,15.292,15.114,15.178,3648774,0
2011-01-24,15.198,15.337,15.168,15.321,2968930,0
2011-01-25,15.262,15.457,15.114,15.448,4132999,0
2011-01-26,15.488,15.588,15.327,15.554,4512366,0
2011-01-27,15.582,15.77,15.475,15.662,5876311,0
2011-01-28,15.685,15.714,15.262,15.304,3976761,0
2011-01-31,15.298,15.36,15.152,15.243,5120185,0
2011-02-01,15.299,15.433,15.235,15.337,5692209,0
2011-02-02,15.349,15.358,15.068,15.162,8967262,0
2011-02-03,15.754,16.133,15.64,16.041,10564865,0
2011-02-04,15.971,16.373,15.941,16.342,5949886,0
2011-02-07,16.294,16.304,16.03,16.236,6643639,0
2011-02-08,16.226,16.4,16.21,16.35,4170082,0
2011-02-09,16.28,16.425,16.208,16.258,3762958,0
2011-02-10,16.2,16.592,16.141,16.58,4686586,0
2011-02-11,16.528,16.791,16.51,16.782,4409218,0
2011-02-14,16.734,16.818,16.495,16.535,3742628,0
2011-02-15,16.51,16.646,16.474,16.521,3531067,0
2011-02-16,16.55,16.758,16.528,16.639,4131488,0
2011-02-17,16.666,16.786,16.511,16.634,3054252,0
2011-02-18,16.55,16.81,16.483,16.793,3979467,0
2011-02-22,16.727,16.999,16.486,16.533,3715679,0
2011-02-23,16.42,16.523,16.157,16.427,6218628,0
2011-02-24,16.422,16.703,16.302,16.568,3754605,0
2011-02-25,16.634,16.879,16.596,16.758,4014336,0
2011-02-28,16.76,16.873,16.612,16.842,3663611,0
2011-03-01,16.953,17.018,16.618,16.72,5705747,0
2011-03-02,16.68,16.905,16.556,16.84,5043311,0
2011-03-03,16.989,17.038,16.644,16.931,5949193,0
2011-03-04,16.89,16.936,16.647,16.812,2803764,0
2011-03-07,16.835,16.924,16.436,16.523,4189545,0
2011-03-08,16.502,16.776,16.34,16.678,3975854,0
2011-03-09,16.616,16.818,16.486,16.668,2567598,0
2011-03-10,16.519,16.568,16.392,16.498,4353779,0
2011-03-11,16.404,16.824,16.304,16.765,3590258,0
2011-03-14,16.616,16.798,16.318,16.474,4359027,0
2011-03-15,16.163,16.443,16.159,16.33,3820922,0
2011-03-16,16.175,16.365,16.06,16.169,6236546,0
2011-03-17,16.279,16.494,16.016,16.321,6697286,0
2011-03-18,16.404,16.443,16.104,16.274,9011657,0
2011-03-21,16.302,16.377,15.965,16.041,8061896,0
2011-03-22,16.036,16.109,15.885,15.897,5269430,0
2011-03-23,15.83,16.183,15.77,16.113,4107833,0
2011-03-24,16.189,16.392,16.065,16.304,6061324,0
2011-03-25,16.338,16.599,16.248,16.42,3502156,0
2011-03-28,16.47,16.634,16.377,16.388,5207010,0
2011-03-29,16.395,16.44,16.29,16.409,3760895,0
2011-03-30,16.508,16.774,16.44,16.767,4055470,0
2011-03-31,16.757,16.812,16.468,16.63,5761332,0
2011-04-01,16.687,16.782,16.584,16.729,3917570,0
2011-04-04,16.705,16.774,16.498,16.678,3882638,0
2011-04-05,16.692,17.126,16.646,16.933,7864977,0
2011-04-06,17.014,17.064,16.776,16.788,5617041,0
2011-04-07,16.774,16.833,16.406,16.578,8981254,0
2011-04-08,16.622,16.625,16.342,16.508,3930396,0
2011-04-11,16.55,16.713,16.465,16.659,3892143,0
2011-04-12,16.537,16.833,16.537,16.651,3497994,0
2011-04-13,16.711,16.762,16.547,16.713,5014766,0
2011-04-14,16.589,16.664,16.402,16.543,5440876,0
2011-04-15,16.498,16.666,16.357,16.65,3988573,0
2011-04-18,16.498,16.568,16.28,16.541,4193222,0
2011-04-19,16.541,16.592,16.425,16.5,2806908,0
2011-04-20,16.683,16.978,16.642,16.943,5572380,0
2011-04-21,16.948,16.985,16.854,16.895,2716427,0
2011-04-25,16.859,16.964,16.802,16.943,2396246,0
2011-04-26,16.963,17.071,16.859,16.953,4925260,0
2011-04-27,17.014,17.076,16.876,17.06,3561619,0
2011-04-28,17.014,17.344,17.008,17.306,4200167,0
2011-04-29,17.303,17.36,17.191,17.226,6859627,0
2011-05-02,17.342,17.445,17.123,17.161,4160142,0
2011-05-03,17.119,17.256,16.943,17.149,5456111,0
2011-05-04,17.157,17.314,17.042,17.173,7528168,0
2011-05-05,17.584,18.555,17.491,18.366,16227547,0
2011-05-06,18.51,18.618,18.229,18.283,6334317,0
2011-05-09,18.404,18.492,18.23,18.374,3943164,0
2011-05-10,18.456,18.84,18.389,18.648,5232440,0
2011-05-11,18.699,18.974,18.545,18.958,6972916,0
2011-05-12,18.996,19.432,18.885,19.276,10476490,0
2011-05-13,19.334,19.387,19.194,19.32,5143152,0
2011-05-16,19.268,19.328,19.052,19.118,5614956,0
2011-05-17,19.089,19.187,18.873,18.938,5752444,0
2011-05-18,18.875,19.15,18.653,19.141,6078136,0
2011-05-19,18.825,19.101,18.707,18.888,8990755,0
2011-05-20,18.79,18.948,18.532,18.89,7091712,0
2011-05-23,18.723,18.935,18.677,18.8,4669311,0
2011-05-24,18.88,18.93,18.601,18.61,3870568,0
2011-05-25,18.648,19.068,18.491,18.976,7211491,0
2011-05-26,18.883,19.248,18.845,19.221,6446207,0
2011-05-27,19.214,19.268,19.054,19.107,4957975,0
2011-05-31,19.218,19.267,18.99,19.165,5137314,0
2011-06-01,19.159,19.3,18.847,18.873,5998980,0
2011-06-02,18.785,18.883,18.629,18.73,3495891,0
2011-06-03,18.524,18.737,18.484,18.548,4576808,0
2011-06-06,18.484,18.61,18.26,18.272,4290917,0
2011-06-07,18.344,18.555,18.264,18.341,2382718,0
2011-06-08,18.166,18.323,18.015,18.2,4616966,0
2011-06-09,18.108,18.362,18.054,18.213,3579106,0
2011-06-10,18.111,18.13,17.866,17.872,4233503,0
2011-06-13,17.878,18.015,17.777,17.925,5478587,0
2011-06-14,18.063,18.176,17.955,18,4323958,0
2011-06-15,17.827,17.96,17.629,17.721,5275080,0
2011-06-16,17.731,17.767,17.467,17.603,5068848,0
2011-06-17,17.795,17.998,17.62,17.627,5787655,0
2011-06-20,17.582,17.948,17.499,17.845,4530486,0
2011-06-21,17.897,18.362,17.675,18.344,5802613,0
2011-06-22,18.264,18.463,18.14,18.347,5202082,0
2011-06-23,18.146,18.58,18.121,18.543,6591907,0
2011-06-24,18.506,18.606,18.124,18.194,8615668,0
2011-06-27,18.178,18.37,18.072,18.331,3662498,0
2011-06-28,18.401,18.859,18.38,18.828,5004835,0
2011-06-29,18.803,18.871,18.543,18.601,4432871,0
2011-06-30,18.705,18.873,18.666,18.784,4021043,0
2011-07-01,18.843,19.073,18.704,19.054,3506726,0
2011-07-05,19.048,19.162,18.948,19.036,4047883,0
2011-07-06,19.02,19.144,18.89,19.009,5398671,0
2011-07-07,19.036,19.124,18.794,19.054,10543744,0
2011-07-08,18.865,19.026,18.58,18.777,7383296,0
2011-07-11,18.645,18.803,18.43,18.514,6233748,0
2011-07-12,18.598,18.672,18.428,18.479,5494098,0
2011-07-13,18.613,18.754,18.356,18.41,3802497,0
2011-07-14,18.44,18.567,18.163,18.233,4258709,0
2011-07-15,18.26,18.292,18.034,18.21,4810588,0
2011-07-18,18.136,18.21,18.056,18.1,3115885,0
2011-07-19,18.251,18.376,18.206,18.225,3688271,0
2011-07-20,18.18,18.272,18.048,18.106,3543125,0
2011-07-21,18.203,18.565,18.203,18.245,3297951,0
2011-07-22,18.225,18.372,18.056,18.326,3112093,0
2011-07-25,18.24,18.26,17.875,17.979,6265773,0
2011-07-26,17.994,18.283,17.887,18.193,5469505,0
2011-07-27,18.152,18.156,17.626,17.663,5322759,0
2011-07-28,17.741,18.1,17.741,17.852,4382191,0
2011-07-29,17.668,17.965,17.584,17.766,5741678,0
2011-08-01,17.836,18.044,17.586,17.892,7367346,0
2011-08-02,17.693,17.884,17.36,17.366,5010956,0
2011-08-03,17.424,17.908,17.295,17.868,8222214,0
2011-08-04,17.631,18.114,17.43,17.463,11379184,0
2011-08-05,17.677,17.892,16.917,17.246,9218753,0
2011-08-08,16.976,17.773,16.183,16.352,9287359,0
2011-08-09,16.549,16.752,15.767,16.646,12896515,0
2011-08-10,16.307,16.6,16.023,16.057,9290550,0
2011-08-11,16.388,16.871,16.2,16.662,7016433,0
2011-08-12,16.86,17.038,16.28,16.805,6324030,0
2011-08-15,16.835,16.933,16.504,16.887,4891503,0
2011-08-16,16.748,17.208,16.525,17.111,10391091,0
2011-08-17,17.008,17.22,16.594,16.831,10275766,0
2011-08-18,15.823,16.975,15.708,16.61,17903475,0
2011-08-19,16.421,16.67,16.234,16.419,10472484,0
2011-08-22,16.764,16.827,16.513,16.622,9276243,0
2011-08-23,16.742,17.469,16.606,17.268,6345089,0
2011-08-24,17.28,17.463,16.996,17.332,5190159,0
2011-08-25,17.501,17.52,16.805,16.822,4484344,0
2011-08-26,16.82,17.336,16.511,17.268,4824894,0
2011-08-29,17.222,17.705,17.152,17.702,4503711,0
2011-08-30,17.633,18.014,17.62,17.923,5811623,0
2011-08-31,18.019,18.266,17.838,18.002,6467594,0
2011-09-01,18.012,18.164,17.568,17.58,6025676,0
2011-09-02,17.312,17.52,17.25,17.308,4891924,0
2011-09-06,16.94,17.412,16.822,17.385,4047606,0
2011-09-07,17.542,17.794,17.458,17.777,3739916,0
2011-09-08,17.653,17.89,17.539,17.622,2934853,0
2011-09-09,17.448,17.717,17.282,17.423,4535695,0
2011-09-12,17.251,17.84,17.164,17.823,5336558,0
2011-09-13,17.849,18.221,17.745,18.1,4424059,0
2011-09-14,18.145,18.316,17.785,18.095,6110593,0
2011-09-15,18.23,18.638,18.168,18.57,4898015,0
2011-09-16,18.672,19.2,18.585,18.968,9179582,0
2011-09-19,18.606,19.234,18.576,19.103,3874865,0
2011-09-20,19.103,19.512,18.809,19.078,5368027,0
2011-09-21,19.054,19.248,18.739,18.749,5123727,0
2011-09-22,18.339,18.638,18.145,18.43,6682036,0
2011-09-23,18.278,18.739,18.27,18.701,4738209,0
2011-09-26,18.777,19.037,18.592,19.032,4992480,0
2011-09-27,19.282,19.415,18.841,18.942,5773294,0
2011-09-28,18.98,19.108,18.643,18.667,4913002,0
2011-09-29,18.9,19.158,18.122,18.432,8608624,0
2011-09-30,18.288,18.858,18.058,18.504,11329741,0
2011-10-03,18.514,18.629,17.955,17.967,6584862,0
2011-10-04,17.827,18.164,17.513,18.138,6469358,0
2011-10-05,18.114,18.407,17.787,18.397,8218632,0
2011-10-06,18.413,19.29,18.409,18.99,9936325,0
2011-10-07,19.144,19.469,19.009,19.279,6085164,0
2011-10-10,19.517,19.817,19.363,19.814,4525689,0
2011-10-11,19.81,19.99,19.582,19.976,4371743,0
2011-10-12,20.056,20.085,19.62,19.626,5085163,0
2011-10-13,19.578,19.8,19.422,19.598,4095891,0
2011-10-14,19.81,19.988,19.61,19.988,3085895,0
2011-10-17,19.96,20.142,19.6,19.648,3564009,0
2011-10-18,19.626,20.122,19.478,19.953,3721554,0
2011-10-19,20.11,20.34,19.978,20.066,4211132,0
2011-10-20,20.159,20.281,19.886,19.998,4963887,0
2011-10-21,20.267,20.509,20.144,20.507,5175266,0
2011-10-24,20.581,20.857,20.452,20.654,4885672,0
2011-10-25,20.603,20.8,20.527,20.608,3169950,0
2011-10-26,20.808,20.815,20.062,20.217,6428051,0
2011-10-27,20.763,20.954,20.492,20.783,5020907,0
2011-10-28,20.746,20.899,20.444,20.59,3350307,0
2011-10-31,20.644,20.985,20.612,20.626,5393766,0
2011-11-01,20.369,20.662,20.246,20.462,3987415,0
2011-11-02,20.622,20.63,20.243,20.37,4415793,0
2011-11-03,20.496,21.075,20.144,20.973,6933229,0
2011-11-04,20.949,21.119,20.738,21.023,2718847,0
2011-11-07,20.995,21.109,20.746,21.073,2305636,0
2011-11-08,21.16,21.325,20.882,21.236,2606481,0
2011-11-09,20.916,21.023,20.294,20.369,3811528,0
2011-11-10,20.57,20.761,20.369,20.709,3112723,0
2011-11-11,20.882,21.186,20.684,21.109,4332540,0
2011-11-14,21.07,21.131,20.87,20.926,2342113,0
2011-11-15,20.887,21.246,20.794,21.131,2977513,0
2011-11-16,20.909,20.945,20.555,20.666,3837778,0
2011-11-17,20.456,20.683,20.078,20.444,6298205,0
2011-11-18,20.445,20.512,19.883,20.246,8114336,0
2011-11-21,20.046,20.529,20.04,20.436,4986016,0
2011-11-22,20.445,20.479,20.222,20.32,3014482,0
2011-11-23,20.186,20.403,20.023,20.066,3306255,0
2011-11-25,19.892,20.255,19.798,20.14,2769027,0
2011-11-28,20.527,20.897,20.498,20.629,3503158,0
2011-11-29,20.734,21.097,20.626,21.075,4638689,0
2011-11-30,21.484,21.552,20.798,21.003,8512885,0
2011-12-01,21.049,21.876,21.018,21.755,7051082,0
2011-12-02,21.935,21.966,21.759,21.787,3937037,0
2011-12-05,22.089,22.111,21.88,21.998,4007305,0
2011-12-06,22.038,22.038,21.711,21.925,3442652,0
2011-12-07,21.896,22.048,21.711,21.948,2833631,0
2011-12-08,21.863,21.966,21.702,21.764,3035838,0
2011-12-09,21.84,22.07,21.782,22.061,2967354,0
2011-12-12,21.962,22.075,21.806,22.042,3056933,0
2011-12-13,22.206,22.452,21.845,21.901,4815422,0
2011-12-14,21.831,21.98,21.692,21.886,3680496,0
2011-12-15,22.061,22.121,21.845,21.882,3579837,0
2011-12-16,21.93,22.4,21.831,22.159,7207479,0
2011-12-19,22.321,22.584,21.751,21.806,3829105,0
2011-12-20,22.159,22.611,22.146,22.565,4232572,0
2011-12-21,22.63,22.702,22.301,22.542,3001384,0
2011-12-22,22.561,22.664,22.395,22.471,2665635,0
2011-12-23,22.514,22.749,22.424,22.745,1687118,0
2011-12-27,22.745,23.173,22.673,23.088,2236513,0
2011-12-28,23.163,23.163,22.722,22.858,2205628,0
2011-12-29,22.886,23.035,22.683,22.896,2387593,0
2011-12-30,22.867,22.88,22.396,22.412,4946363,0
2012-01-03,22.881,22.881,22.183,22.297,5925446,0
2012-01-04,22.263,22.811,22.183,22.452,5953118,0
2012-01-05,22.654,23.857,22.514,23.772,10663916,0
2012-01-06,23.776,24.007,23.631,23.925,5166368,0
2012-01-09,23.965,23.969,23.66,23.752,5072004,0
2012-01-10,23.942,23.951,23.583,23.72,5603242,0
2012-01-11,23.75,23.945,23.682,23.904,3497102,0
2012-01-12,23.954,24.162,23.913,24.114,3741778,0
2012-01-13,24.046,24.277,23.973,24.114,3171437,0
2012-01-17,24.338,24.545,24.215,24.356,3892193,0
2012-01-18,24.329,24.456,24.168,24.277,4130044,0
2012-01-19,24.348,24.396,23.762,24.106,6877090,0
2012-01-20,24.106,24.343,24.031,24.296,5011367,0
2012-01-23,24.348,24.409,24.12,24.381,3134886,0
2012-01-24,24.314,24.564,24.31,24.525,4513320,0
2012-01-25,24.443,24.738,24.386,24.696,3819395,0
2012-01-26,24.852,24.852,24.29,24.343,5661664,0
2012-01-27,24.338,24.423,23.967,24.087,4930361,0
2012-01-30,23.997,24.046,23.698,23.905,4761122,0
2012-01-31,23.954,24.045,23.604,23.958,4561600,0
2012-02-01,24.075,24.348,24.031,24.154,4778882,0
2012-02-02,24.529,24.767,24.088,24.134,6068036,0
2012-02-03,24.464,24.67,24.229,24.404,5374766,0
2012-02-06,24.352,24.356,24.003,24.197,4562660,0
2012-02-07,24.158,24.554,24.158,24.502,3515077,0
2012-02-08,24.516,24.617,24.192,24.347,3137556,0
2012-02-09,24.333,24.479,24.267,24.452,2741493,0
2012-02-10,24.235,24.502,24.128,24.493,2379223,0
2012-02-13,24.589,24.631,24.225,24.489,3693719,0
2012-02-14,24.469,24.507,24.267,24.469,3237569,0
2012-02-15,24.535,24.584,24.096,24.22,2932694,0
2012-02-16,24.319,24.584,24.281,24.386,2784433,0
2012-02-17,24.347,24.598,24.229,24.502,4373138,0
2012-02-21,24.545,24.678,24.464,24.607,3521690,0
2012-02-22,24.66,25.349,24.66,25.028,5499905,0
2012-02-23,25.077,25.201,24.91,24.91,3930036,0
2012-02-24,24.947,25.048,24.829,24.956,2239185,0
2012-02-27,24.867,25.193,24.763,25.1,3062086,0
2012-02-28,25.077,25.392,24.975,25.335,4282203,0
2012-02-29,25.255,25.292,25.111,25.21,3891393,0
2012-03-01,25.627,25.656,25.435,25.646,3591440,0
2012-03-02,25.632,25.652,25.354,25.483,4132410,0
2012-03-05,25.378,26.024,25.298,25.968,4601943,0
2012-03-06,25.841,25.992,25.817,25.876,3595482,0
2012-03-07,25.847,26.053,25.627,25.968,1920065,0
2012-03-08,26.1,26.291,26.068,26.173,2380989,0
2012-03-09,26.282,26.579,26.201,26.463,1875181,0
2012-03-12,26.664,26.796,26.521,26.761,3729091,0
2012-03-13,26.911,26.976,26.664,26.924,4247901,0
2012-03-14,27.019,27.042,26.651,26.744,4335853,0
2012-03-15,26.57,26.811,25.866,26.641,8951382,0
2012-03-16,26.555,26.882,26.278,26.375,6373406,0
2012-03-19,26.291,26.531,26.244,26.337,3048663,0
2012-03-20,26.314,27.005,26.278,26.867,4839778,0
2012-03-21,26.906,27.226,26.839,27.127,4222954,0
2012-03-22,26.862,27.108,26.829,27.056,2362129,0
2012-03-23,26.996,27.042,26.531,26.999,2959156,0
2012-03-26,27.202,27.789,27.188,27.78,5244220,0
2012-03-27,27.841,27.917,27.69,27.894,3747259,0
2012-03-28,27.888,28.057,27.567,28.052,5869956,0
2012-03-29,28.039,28.044,27.598,27.775,4446898,0
2012-03-30,27.889,27.898,27.396,27.467,4622734,0
2012-04-02,27.572,27.818,27.523,27.67,5025536,0
2012-04-03,27.633,27.809,27.467,27.608,4630763,0
2012-04-04,27.463,27.71,27.42,27.593,3941523,0
2012-04-05,28.101,28.376,27.567,28.275,8046073,0
2012-04-09,27.865,28.081,27.675,27.988,4048663,0
2012-04-10,27.809,27.934,26.929,27.036,6784426,0
2012-04-11,27.198,27.593,27.136,27.49,3496946,0
2012-04-12,27.64,28.176,27.567,27.917,4278942,0
2012-04-13,27.926,28.196,27.789,27.921,3841200,0
2012-04-16,27.944,28.021,27.623,27.997,4241931,0
2012-04-17,28.077,28.353,27.884,28.226,4652468,0
2012-04-18,28.157,28.622,28.057,28.525,4049239,0
2012-04-19,28.45,28.597,28.162,28.328,3313692,0
2012-04-20,28.465,28.511,28.244,28.38,4197092,0
2012-04-23,28.267,28.28,27.894,28.226,3295185,0
2012-04-24,28.263,28.431,27.757,28.044,3124699,0
2012-04-25,28.172,28.602,28.138,28.597,3105268,0
2012-04-26,28.505,29.065,28.4,28.917,2717279,0
2012-04-27,29.074,29.572,28.965,29.416,2602683,0
2012-04-30,29.406,29.406,28.859,29.072,4517452,0
2012-05-01,29.111,29.823,29.072,29.528,4274885,0
2012-05-02,29.485,30.231,29.383,30.187,5060698,0
2012-05-03,30.143,30.634,29.959,30.119,5546302,0
2012-05-04,29.925,30.201,29.49,29.518,4078062,0
2012-05-07,29.462,29.92,29.272,29.425,4066336,0
2012-05-08,29.194,29.306,28.328,28.829,6875361,0
2012-05-09,28.595,29.256,28.461,28.915,4136943,0
2012-05-10,29.206,29.498,28.93,29.211,3083252,0
2012-05-11,29.13,29.443,29.072,29.115,4710770,0
2012-05-14,28.985,29.127,28.617,28.622,4952312,0
2012-05-15,28.559,29.341,28.554,28.923,5615532,0
2012-05-16,29.07,29.562,29.019,29.411,6267917,0
2012-05-17,29.429,30.129,28.65,28.67,6650911,0
2012-05-18,28.633,29.159,28.532,28.679,5653813,0
2012-05-21,28.295,28.554,27.122,28.53,7816638,0
2012-05-22,28.54,29.262,28.493,28.96,4495964,0
2012-05-23,28.923,29.403,28.757,29.321,4979312,0
2012-05-24,29.309,29.617,29.202,29.508,3252891,0
2012-05-25,29.571,29.717,29.285,29.532,2246698,0
2012-05-29,29.717,29.991,29.392,29.766,4236470,0
2012-05-30,29.594,29.732,29.383,29.571,4388143,0
2012-05-31,29.508,30.109,29.383,29.892,7179679,0
2012-06-01,29.641,29.727,28.959,29.182,5029913,0
2012-06-04,29.125,29.485,28.949,29.358,3542926,0
2012-06-05,29.28,29.612,29.101,29.522,3254293,0
2012-06-06,29.622,30.25,29.617,30.211,2669489,0
2012-06-07,30.556,30.56,29.756,29.814,3969838,0
2012-06-08,29.798,30.579,29.798,30.56,4023320,0
2012-06-11,30.897,30.969,30.182,30.211,4288070,0
2012-06-12,30.346,30.836,30.227,30.816,3469930,0
2012-06-13,30.796,30.893,30.366,30.437,3915002,0
2012-06-14,30.594,31.295,30.518,31.044,4403421,0
2012-06-15,31.064,31.627,31.036,31.56,5543279,0
2012-06-18,31.665,32.355,31.415,32.315,5006045,0
2012-06-19,32.546,32.909,32.068,32.177,5521319,0
2012-06-20,32.3,32.309,31.661,31.995,4741628,0
2012-06-21,31.99,32.101,31.234,31.343,4654989,0
2012-06-22,31.455,31.598,31.09,31.498,4283711,0
2012-06-25,31.301,31.368,30.87,30.997,3562760,0
2012-06-26,31.016,31.503,30.964,31.386,4977461,0
2012-06-27,31.518,31.518,29.896,30.182,8335524,0
2012-06-28,29.861,29.92,28.309,29.22,14683423,0
2012-06-29,29.688,29.818,29.187,29.599,8990767,0
2012-07-02,29.617,30.422,29.617,29.955,6220327,0
2012-07-03,29.959,29.982,29.503,29.746,5087620,0
2012-07-05,30.325,31.939,30.325,31.835,9723288,0
2012-07-06,31.874,32.004,31.513,31.803,3474783,0
2012-07-09,31.794,31.981,31.598,31.694,2823100,0
2012-07-10,31.784,32.087,31.593,31.69,4711783,0
2012-07-11,31.703,31.765,31.372,31.611,3871990,0
2012-07-12,31.489,32.172,31.386,32.048,5257512,0
2012-07-13,31.995,32.533,31.882,32.319,3683578,0
2012-07-16,32.229,32.693,32.111,32.461,2513457,0
2012-07-17,32.569,32.959,32.356,32.801,3543583,0
2012-07-18,32.688,33.185,32.608,32.801,4723835,0
2012-07-19,32.811,32.882,32.153,32.475,4230071,0
2012-07-20,32.355,32.589,31.803,31.939,4545327,0
2012-07-23,31.518,31.789,31.105,31.698,3821242,0
2012-07-24,31.765,31.864,31.291,31.47,2733227,0
2012-07-25,31.583,31.832,31.353,31.588,3115559,0
2012-07-26,31.271,31.794,31.036,31.518,4534359,0
2012-07-27,31.741,32.168,31.593,31.869,4222035,0
2012-07-30,31.841,31.99,31.675,31.803,2893906,0
2012-07-31,31.794,31.895,31.415,31.479,4062704,0
2012-08-01,31.703,31.708,31.143,31.324,3845544,0
2012-08-02,31.301,31.694,31.041,31.4,5018603,0
2012-08-03,31.784,32.329,31.755,32.276,4636834,0
2012-08-06,32.258,32.365,31.957,32.136,3455646,0
2012-08-07,32.346,32.455,32.149,32.267,3914081,0
2012-08-08,32.168,32.451,32.168,32.355,2293640,0
2012-08-09,32.305,32.407,31.794,32.121,3596994,0
2012-08-10,32.101,32.101,31.523,31.822,3259496,0
2012-08-13,32.082,32.101,31.694,32.068,3981905,0
2012-08-14,32.281,32.407,31.75,31.999,3856579,0
2012-08-15,32.136,32.617,32.116,32.455,4032107,0
2012-08-16,31.943,32.977,31.661,32.436,7664341,0
2012-08-17,32.559,33.095,32.121,32.915,5870406,0
2012-08-20,33.376,33.555,32.943,33.025,4672390,0
2012-08-21,33.124,33.19,32.878,32.982,3669754,0
2012-08-22,32.882,33.19,32.882,33.049,2973145,0
2012-08-23,32.943,32.992,32.668,32.778,3277943,0
2012-08-24,32.716,33.166,32.712,33.114,3666476,0
2012-08-27,33.114,33.166,32.782,33.006,2718901,0
2012-08-28,32.953,33.156,32.859,32.963,2930028,0
2012-08-29,33.067,33.267,32.934,33.224,3404032,0
2012-08-30,33.071,33.399,32.939,32.953,2868497,0
2012-08-31,33.195,33.272,32.763,32.849,2400713,0
2012-09-04,32.825,33.081,32.801,32.982,3311603,0
2012-09-05,32.915,33.086,32.382,32.411,3813572,0
2012-09-06,32.655,32.934,32.54,32.878,3408487,0
2012-09-07,32.959,33.045,32.195,32.345,3541638,0
2012-09-10,32.231,32.241,31.71,31.753,4926719,0
2012-09-11,31.638,31.768,31.421,31.462,3297551,0
2012-09-12,31.59,31.857,31.515,31.663,3607177,0
2012-09-13,31.787,32.279,31.667,32.213,3670955,0
2012-09-14,32.284,32.333,31.927,32.303,5059949,0
2012-09-17,32.166,32.209,31.88,31.974,2801810,0
2012-09-18,31.942,31.964,31.182,31.22,3716565,0
2012-09-19,31.273,31.335,30.841,31.192,5330340,0
2012-09-20,31.182,31.893,31.05,31.838,4347601,0
2012-09-21,31.88,31.88,31.283,31.292,4357499,0
2012-09-24,30.987,31.548,30.987,31.263,3914750,0
2012-09-25,31.401,31.401,30.726,30.73,3731724,0
2012-09-26,30.681,30.88,30.594,30.75,3595206,0
2012-09-27,30.764,30.95,30.503,30.812,2944776,0
2012-09-28,30.249,30.712,29.682,30.667,6182737,0
2012-10-01,30.648,31.472,30.565,31.407,5420359,0
2012-10-02,31.673,31.73,31.106,31.309,3292215,0
2012-10-03,31.416,31.753,31.369,31.66,4250016,0
2012-10-04,31.763,31.834,30.712,31.05,9135157,0
2012-10-05,31.326,31.633,31.182,31.383,4174277,0
2012-10-08,31.24,31.447,30.93,30.987,2969472,0
2012-10-09,30.86,31.116,30.272,30.282,4071768,0
2012-10-10,30.272,30.75,30.258,30.47,2810915,0
2012-10-11,30.694,30.73,29.51,29.516,5432339,0
2012-10-12,29.555,29.605,29.236,29.307,6899835,0
2012-10-15,29.307,29.62,29.292,29.568,3071971,0
2012-10-16,29.341,30.033,29.341,29.923,4951076,0
2012-10-17,29.923,29.994,29.112,29.347,4525966,0
2012-10-18,29.441,29.892,29.356,29.73,4637746,0
2012-10-19,29.74,29.774,29.217,29.379,5421239,0
2012-10-22,29.24,29.416,28.427,28.639,4969641,0
2012-10-23,28.348,29.249,28.202,29.127,5471369,0
2012-10-24,29.249,29.267,28.832,28.96,4102510,0
2012-10-25,29.061,29.236,28.523,28.795,4721661,0
2012-10-26,28.913,28.999,28.685,28.921,4494799,0
2012-10-31,28.864,29.038,28.523,28.937,3416328,0
2012-11-01,28.368,28.368,26.64,27.123,14317958,0
2012-11-02,27.294,27.47,26.911,27,7685920,0
2012-11-05,27.062,27.512,26.915,27.455,4102053,0
2012-11-06,27.418,27.479,27.125,27.228,4265650,0
2012-11-07,26.972,27.255,26.678,26.711,3440503,0
2012-11-08,26.63,26.901,26.368,26.43,3743126,0
2012-11-09,26.306,26.449,26.025,26.217,4737456,0
2012-11-12,26.231,26.326,26.088,26.203,3893490,0
2012-11-13,26.174,27.076,26.136,26.862,7879471,0
2012-11-14,26.962,27.038,26.136,26.177,4838699,0
2012-11-15,25.622,25.944,24.807,25.847,10751944,0
2012-11-16,25.622,25.837,25.352,25.514,8024822,0
2012-11-19,25.666,26.398,25.651,26.373,7115896,0
2012-11-20,26.348,26.5,25.891,26.265,4710348,0
2012-11-21,26.338,26.547,26.28,26.392,3757258,0
2012-11-23,26.579,26.602,26.344,26.544,2132054,0
2012-11-26,26.544,26.996,26.491,26.986,6286755,0
2012-11-27,27.251,27.381,26.919,27.086,7503371,0
2012-11-28,27.095,27.355,26.835,27.353,3740153,0
2012-11-29,27.324,27.479,27.145,27.333,5034272,0
2012-11-30,27.386,27.39,27.025,27.099,11751793,0
2012-12-03,27.325,27.423,26.805,26.829,5242773,0
2012-12-04,26.991,27.005,26.361,26.371,4892636,0
2012-12-05,26.519,26.62,26.197,26.342,4255875,0
2012-12-06,26.273,26.443,26.1,26.282,4760299,0
2012-12-07,26.356,26.509,26.238,26.41,3949598,0
2012-12-10,26.47,26.634,26.3,26.31,3528881,0
2012-12-11,26.485,26.528,25.976,26.033,3737346,0
2012-12-12,26.067,26.163,25.662,25.898,4516044,0
2012-12-13,25.898,26.08,25.458,25.483,4368606,0
2012-12-14,25.382,25.543,25.292,25.319,4089248,0
2012-12-17,25.362,26.027,25.329,26.013,4436753,0
2012-12-18,26.11,26.124,25.805,25.898,5183980,0
2012-12-19,25.825,26.434,25.483,25.602,5379285,0
2012-12-20,25.715,25.805,25.19,25.348,5036491,0
2012-12-21,25.03,25.791,24.824,25.667,7049923,0
2012-12-24,25.632,25.662,25.343,25.59,1574845,0
2012-12-26,25.556,25.648,24.91,24.934,3847293,0
2012-12-27,24.986,25.36,24.753,25.292,4660523,0
2012-12-28,25.177,25.662,25.177,25.325,2954988,0
2012-12-31,25.199,25.815,25.172,25.745,4264222,0
2013-01-02,25.829,25.96,25.243,25.912,7481724,0
2013-01-03,27.025,28.136,26.986,27.975,15075656,0
2013-01-04,27.98,27.994,27.49,27.581,4663663,0
2013-01-07,27.446,27.584,27.242,27.397,3764778,0
2013-01-08,27.261,27.461,27.025,27.042,5064842,0
2013-01-09,27.547,27.766,26.9,27.081,5482096,0
2013-01-10,27.086,27.325,26.829,27.271,3574668,0
2013-01-11,27.275,27.372,26.881,26.924,2851947,0
2013-01-14,26.924,27.081,26.705,26.77,2810987,0
2013-01-15,26.709,27.632,26.68,27.603,4488076,0
2013-01-16,27.5,27.567,27.247,27.4,3702359,0
2013-01-17,27.377,27.841,27.377,27.734,3013312,0
2013-01-18,27.637,27.719,27.372,27.71,3846891,0
2013-01-22,27.694,28.16,27.461,28.019,4537558,0
2013-01-23,27.955,28.21,27.932,28.123,4824785,0
2013-01-24,28.652,29.151,28.589,29.103,7347493,0
2013-01-25,29.175,29.199,28.917,29.074,4683293,0
2013-01-28,29.137,29.161,28.619,28.704,4015815,0
2013-01-29,28.708,28.765,28.247,28.275,5174355,0
2013-01-30,28.2,28.619,28.175,28.498,4619922,0
2013-01-31,28.494,28.536,28.17,28.413,5087698,0
2013-02-01,28.639,28.643,28.23,28.284,4708065,0
2013-02-04,28.175,28.475,27.851,27.885,3179255,0
2013-02-05,27.936,28.531,27.89,28.366,5172841,0
2013-02-06,28.252,28.431,27.88,28.132,5336554,0
2013-02-07,27.955,29.542,27.955,28.695,7745194,0
2013-02-08,28.931,29.371,28.77,29.061,5753930,0
2013-02-11,28.931,29.061,28.746,28.964,3866011,0
2013-02-12,29.023,29.028,28.643,28.869,3943255,0
2013-02-13,28.936,29.199,28.746,28.765,4247335,0
2013-02-14,28.675,28.898,28.565,28.737,2807556,0
2013-02-15,28.731,28.927,28.128,28.511,5549203,0
2013-02-19,28.604,28.604,28.142,28.521,4444747,0
2013-02-20,28.541,28.635,27.978,28.017,4221683,0
2013-02-21,28.002,28.053,27.539,27.559,4022382,0
2013-02-22,27.619,27.831,27.17,27.76,4624038,0
2013-02-25,27.884,27.908,26.982,26.996,5155211,0
2013-02-26,27,27.238,26.815,26.839,5511902,0
2013-02-27,26.848,27.643,26.815,27.473,3664743,0
2013-02-28,27.554,27.946,27.477,27.682,5542352,0
2013-03-01,27.629,27.798,27.311,27.746,4680986,0
2013-03-04,27.544,28.145,27.443,28.113,5432193,0
2013-03-05,28.145,28.445,27.999,28.332,3975871,0
2013-03-06,28.27,28.511,28.16,28.493,5097042,0
2013-03-07,28.45,28.45,26.185,26.36,20909379,0
2013-03-08,26.61,27.115,26.489,26.824,8862929,0
2013-03-11,26.732,27,26.661,26.815,4197109,0
2013-03-12,26.815,26.96,26.6,26.68,2892314,0
2013-03-13,26.769,26.871,26.308,26.39,7086318,0
2013-03-14,26.479,26.866,26.422,26.667,4441081,0
2013-03-15,26.561,27.095,26.557,26.861,5917060,0
2013-03-18,26.517,26.848,26.451,26.746,5480063,0
2013-03-19,26.714,26.775,26.286,26.469,6106010,0
2013-03-20,26.667,26.843,26.451,26.809,4280222,0
2013-03-21,26.853,27.869,26.517,27.712,9440047,0
2013-03-22,27.755,28.445,27.486,28.261,5537854,0
2013-03-25,28.234,28.426,28.095,28.179,6618061,0
2013-03-26,28.366,28.629,28.251,28.366,5228458,0
2013-03-27,28.107,28.766,28.077,28.662,4066188,0
2013-03-28,28.69,28.96,28.479,28.933,6659740,0
2013-04-01,28.875,28.923,28.485,28.555,5467590,0
2013-04-02,28.639,28.704,28.299,28.356,4975116,0
2013-04-03,28.37,28.708,28.087,28.283,4961273,0
2013-04-04,28.342,28.785,28.303,28.675,4296519,0
2013-04-05,28.279,28.431,28.14,28.312,4071036,0
2013-04-08,28.228,28.342,28.123,28.312,3926256,0
2013-04-09,28.274,28.624,27.968,28.45,4228326,0
2013-04-10,28.485,28.756,28.45,28.749,3796101,0
2013-04-11,30.078,31.025,30.05,30.45,13816361,0
2013-04-12,30.556,30.932,30.256,30.867,5477483,0
2013-04-15,30.286,30.776,30.021,30.101,5187553,0
2013-04-16,30.237,30.48,30.111,30.45,4048529,0
2013-04-17,30.213,30.465,29.892,30.065,3892951,0
2013-04-18,30.165,30.204,29.607,29.838,4385544,0
2013-04-19,29.822,30.101,29.798,30.001,3761599,0
2013-04-22,30.065,30.179,29.735,30.069,2807959,0
2013-04-23,30.406,30.703,30.116,30.401,4191204,0
2013-04-24,30.455,30.77,30.266,30.364,2844616,0
2013-04-25,30.527,31.104,30.436,31.039,3797565,0
2013-04-26,31,31.214,30.903,31.08,2791154,0
2013-04-29,31.142,31.488,31.118,31.369,3840195,0
2013-04-30,31.457,31.557,31.21,31.534,4432956,0
2013-05-01,31.48,31.554,30.942,31.019,2787576,0
2013-05-02,31.019,31.152,30.663,30.862,4962889,0
2013-05-03,31.147,31.495,31.032,31.361,3748177,0
2013-05-06,31.383,31.472,30.918,31.118,2470743,0
2013-05-07,31.234,31.74,31.076,31.74,4041576,0
2013-05-08,31.659,31.735,31.329,31.561,3302527,0
2013-05-09,31.495,31.789,31.22,31.374,4162934,0
2013-05-10,31.467,31.557,31.123,31.43,2909074,0
2013-05-13,31.416,31.416,30.938,31,2937060,0
2013-05-14,31.025,31.586,31,31.374,3557716,0
2013-05-15,31.438,31.605,31.114,31.6,3184160,0
2013-05-16,31.412,31.554,30.867,30.967,4293423,0
2013-05-17,31.104,31.349,30.977,31.306,3739944,0
2013-05-20,31.044,31.262,30.848,31.08,3079674,0
2013-05-21,31.137,31.669,30.995,31.581,3050793,0
2013-05-22,31.644,31.73,30.928,31.118,2362827,0
2013-05-23,31.137,31.224,30.69,31.062,2925647,0
2013-05-24,31.176,31.581,30.7,31.425,3827004,0
2013-05-28,31.609,31.712,31.43,31.609,2661946,0
2013-05-29,31.369,31.5,30.928,31.084,2997688,0
2013-05-30,31.195,31.364,30.848,30.867,2377804,0
2013-05-31,30.718,31.415,30.406,30.7,5322972,0
2013-06-03,30.752,30.938,30.34,30.932,2765614,0
2013-06-04,30.882,31.084,30.667,30.858,2013745,0
2013-06-05,30.852,31.009,30.335,30.523,1749368,0
2013-06-06,30.594,30.624,29.939,30.384,3554680,0
2013-06-07,30.691,31.082,30.475,31.045,2482358,0
2013-06-10,31.082,31.202,30.809,31.001,2017259,0
2013-06-11,30.634,30.864,30.384,30.551,1667403,0
2013-06-12,30.738,30.804,30.324,30.401,1426047,0
2013-06-13,30.723,31.423,30.59,31.269,3583343,0
2013-06-14,31.269,31.56,30.732,31.041,2861433,0
2013-06-17,31.303,31.303,30.62,30.887,2030399,0
2013-06-18,30.799,31.322,30.789,31.255,1698493,0
2013-06-19,31.178,31.45,30.696,30.742,1719283,0
2013-06-20,30.508,30.566,30.164,30.34,2424610,0
2013-06-21,30.561,30.718,30.12,30.532,4668325,0
2013-06-24,30.401,30.556,29.981,30.289,2518098,0
2013-06-25,30.576,30.804,30.149,30.546,2613493,0
2013-06-26,30.714,30.974,30.489,30.493,2347581,0
2013-06-27,30.682,31.218,30.682,31.011,2349682,0
2013-06-28,30.906,31.531,30.906,31.088,4402227,0
2013-07-01,31.249,31.552,31.178,31.299,2879328,0
2013-07-02,31.346,31.555,31.173,31.322,1775299,0
2013-07-03,31.007,31.39,30.934,31.293,1007108,0
2013-07-05,31.585,31.853,31.139,31.642,1565887,0
2013-07-08,31.83,32.147,31.638,31.825,2677429,0
2013-07-09,32.03,32.236,31.792,31.801,2817698,0
2013-07-10,31.653,32.16,31.653,32.064,2620956,0
2013-07-11,32.289,32.323,32.005,32.179,2610423,0
2013-07-12,32.183,32.431,31.919,32.088,3225096,0
2013-07-15,32.16,32.222,31.886,31.909,2341237,0
2013-07-16,31.967,32.179,31.692,31.692,2278752,0
2013-07-17,31.821,32.005,31.45,31.613,2538342,0
2013-07-18,31.764,32.005,31.613,31.858,4069978,0
2013-07-19,32.064,32.102,31.787,31.962,3428603,0
2013-07-22,32.333,32.333,31.81,32.299,3085237,0
2013-07-23,32.23,32.289,31.904,32.088,2827135,0
2013-07-24,32.183,32.269,31.749,31.886,1667319,0
2013-07-25,31.716,32.256,31.716,32.147,2508197,0
2013-07-26,32.025,32.164,31.73,32.132,1544109,0
2013-07-29,31.939,32.164,31.787,32.108,1498068,0
2013-07-30,32.112,32.421,32.025,32.151,2015825,0
2013-07-31,32.213,32.515,32.128,32.299,2207015,0
2013-08-01,32.495,33.193,32.471,33.116,2261865,0
2013-08-02,32.974,33.107,32.753,32.988,3001238,0
2013-08-05,32.859,33.107,32.791,32.929,1558396,0
2013-08-06,32.747,32.772,32.227,32.421,4774342,0
2013-08-07,32.387,32.417,31.924,32.005,3811289,0
2013-08-08,32.333,32.333,32.01,32.128,2926012,0
2013-08-09,32,32.151,31.825,32.068,1788342,0
2013-08-12,31.943,32.475,31.914,32.407,2371978,0
2013-08-13,32.427,32.648,32.289,32.471,2553836,0
2013-08-14,32.25,32.25,31.733,31.89,3271439,0
2013-08-15,31.585,31.585,30.938,31.055,4560345,0
2013-08-16,30.987,31.306,30.949,30.991,4045063,0
2013-08-19,31.423,31.638,31.155,31.192,4442273,0
2013-08-20,31.73,32.407,31.706,32.246,6652998,0
2013-08-21,32.084,32.509,31.839,32.333,5559969,0
2013-08-22,32.266,33.586,32.213,32.791,4925966,0
2013-08-23,33.867,33.912,33.111,33.432,7663137,0
2013-08-26,33.5,33.5,33.008,33.05,3925655,0
2013-08-27,32.776,32.829,32.412,32.412,3593247,0
2013-08-28,32.552,32.696,32.345,32.431,2413152,0
2013-08-29,32.217,32.542,32.179,32.441,2033052,0
2013-08-30,32.601,32.61,32.173,32.265,2124421,0
2013-09-03,32.682,33.032,32.212,32.614,3731369,0
2013-09-04,32.763,33.363,32.638,33.146,3267020,0
2013-09-05,33.189,33.487,33.093,33.372,2785538,0
2013-09-06,33.281,33.454,32.95,32.988,2744888,0
2013-09-09,33.032,33.205,32.969,33.146,1553931,0
2013-09-10,33.406,33.553,33.229,33.52,2141021,0
2013-09-11,33.583,33.948,33.543,33.9,3337471,0
2013-09-12,33.919,33.971,33.655,33.762,2893527,0
2013-09-13,33.919,33.919,33.439,33.655,1852905,0
2013-09-16,34.062,34.084,33.842,34.009,2575382,0
2013-09-17,34,34.348,34,34.146,2026056,0
2013-09-18,34.208,34.803,34.072,34.647,2728177,0
2013-09-19,34.638,34.946,34.634,34.705,2428658,0
2013-09-20,34.783,34.864,34.245,34.342,5425013,0
2013-09-23,34.249,34.469,34.214,34.383,2405758,0
2013-09-24,34.519,34.563,34.122,34.356,1789980,0
2013-09-25,34.747,34.747,34.189,34.417,3004415,0
2013-09-26,34.427,34.926,34.422,34.715,1937468,0
2013-09-27,34.573,34.859,34.489,34.807,1729611,0
2013-09-30,34.583,35.104,34.485,35.011,2840543,0
2013-10-01,35.025,35.474,34.94,35.378,2611091,0
2013-10-02,35.051,35.525,34.873,35.505,3107173,0
2013-10-03,35.22,35.455,34.883,35.098,2532722,0
2013-10-04,34.99,35.353,34.916,35.253,1732947,0
2013-10-07,35.065,35.065,34.696,34.739,2304693,0
2013-10-08,34.199,34.912,33.176,34.278,2491244,0
2013-10-09,34.441,34.485,34.155,34.194,2436007,0
2013-10-10,34.366,34.807,34.351,34.715,3082791,0
2013-10-11,34.342,34.902,34.264,34.902,2557734,0
2013-10-14,34.647,35.08,34.634,35.015,2328035,0
2013-10-15,34.859,34.936,34.7,34.777,2270924,0
2013-10-16,35.074,35.468,34.873,35.435,2023303,0
2013-10-17,35.287,35.393,35.034,35.368,3266655,0
2013-10-18,35.617,35.763,35.335,35.647,2132107,0
2013-10-21,35.088,35.889,35.088,35.744,2061444,0
2013-10-22,36.268,36.268,35.67,35.843,3391070,0
2013-10-23,35.758,36.332,35.637,36.307,2752206,0
2013-10-24,36.332,36.442,36.015,36.127,2346588,0
2013-10-25,36.232,36.413,36.025,36.399,2203182,0
2013-10-28,36.457,36.672,36.356,36.525,3927585,0
2013-10-29,36.688,37.018,36.662,36.827,3998660,0
2013-10-30,36.778,37.302,36.774,37.018,3688299,0
2013-10-31,37.062,37.242,36.87,37.197,2632389,0
2013-11-01,37.302,37.672,37.042,37.245,2995242,0
2013-11-04,36.794,37.181,36.794,37.114,2951683,0
2013-11-05,37.93,37.93,36.913,37.221,2120431,0
2013-11-06,37.334,37.526,37.168,37.298,2049147,0
2013-11-07,37.363,37.686,36.841,36.903,2515211,0
2013-11-08,36.942,37.498,36.808,37.464,1892700,0
2013-11-11,37.431,37.728,37.274,37.662,1808608,0
2013-11-12,37.459,37.837,37.444,37.79,2344917,0
2013-11-13,37.565,38.423,37.492,38.409,2925627,0
2013-11-14,38.358,38.981,38.18,38.905,3124268,0
2013-11-15,38.87,39.177,38.492,39.168,3566489,0
2013-11-18,39.196,39.336,38.624,38.797,3003164,0
2013-11-19,38.816,39.24,38.605,38.836,2642356,0
2013-11-20,39.071,39.192,38.712,39.012,2784723,0
2013-11-21,39.125,39.125,38.352,38.507,6314691,0
2013-11-22,35.617,36.654,35.025,36.303,20060857,0
2013-11-25,36.457,36.568,36.044,36.226,5885496,0
2013-11-26,36.307,36.907,36.259,36.794,6374013,0
2013-11-27,36.847,37.585,36.697,36.788,2541473,0
2013-11-29,36.874,37.026,36.629,36.768,1254667,0
2013-12-02,36.437,36.5,35.763,35.833,7326093,0
2013-12-03,35.742,35.96,35.104,35.226,7172477,0
2013-12-04,34.524,35.071,34.465,34.952,6802748,0
2013-12-05,34.966,35.071,34.647,34.744,3831615,0
2013-12-06,34.966,35.007,34.495,34.611,3347881,0
2013-12-09,34.625,34.73,34.505,34.567,4443810,0
2013-12-10,34.422,34.529,34.312,34.37,3883488,0
2013-12-11,34.278,34.383,33.85,33.85,5154247,0
2013-12-12,33.898,34.303,33.803,33.961,4723705,0
2013-12-13,34.164,34.611,34.164,34.499,5066194,0
2013-12-16,34.673,35.226,34.673,34.917,5537808,0
2013-12-17,34.793,34.952,34.597,34.611,3705809,0
2013-12-18,34.643,35.289,34.469,35.284,3950145,0
2013-12-19,35.147,35.358,34.922,35.259,3469985,0
2013-12-20,35.342,35.79,35.259,35.595,5675680,0
2013-12-23,35.828,35.828,35.496,35.56,1983112,0
2013-12-24,35.6,35.678,35.452,35.58,936071,0
2013-12-26,35.615,35.921,35.615,35.828,1239982,0
2013-12-27,35.795,35.873,35.351,35.466,2172416,0
2013-12-30,35.565,35.897,35.466,35.756,1735937,0
2013-12-31,35.77,36.086,35.751,36.033,2333060,0
2014-01-02,35.756,36.236,35.585,35.718,3147507,0
2014-01-03,35.742,35.994,35.635,35.746,2290369,0
2014-01-06,35.77,36.165,35.663,35.673,2065829,0
2014-01-07,35.708,36.121,35.447,35.476,3967554,0
2014-01-08,35.522,35.575,35.206,35.443,4892646,0
2014-01-09,35.531,35.911,35.452,35.897,4561289,0
2014-01-10,35.964,36.165,35.639,35.897,3382416,0
2014-01-13,35.658,35.761,35.211,35.245,5473781,0
2014-01-14,35.365,35.488,35.089,35.202,2169449,0
2014-01-15,35.187,35.37,34.865,34.996,3073237,0
2014-01-16,35.398,35.398,34.563,34.663,3422583,0
2014-01-17,34.647,34.647,34.248,34.331,3658603,0
2014-01-21,34.337,34.543,33.682,33.864,5205561,0
2014-01-22,34.303,34.307,33.283,33.307,6192221,0
2014-01-23,33.201,33.215,32.628,32.936,5686079,0
2014-01-24,32.586,33.004,32.561,32.619,5324877,0
2014-01-27,32.586,33.148,32.445,32.835,5984899,0
2014-01-28,32.888,33.201,32.523,32.591,5463363,0
2014-01-29,32.46,32.759,32.331,32.539,5439454,0
2014-01-30,32.72,32.792,32.49,32.682,3720363,0
2014-01-31,32.23,32.911,32.22,32.657,4751152,0
2014-02-03,32.548,32.798,31.677,31.706,6349290,0
2014-02-04,32.1,32.1,31.599,31.633,5084854,0
2014-02-05,31.73,31.95,31.331,31.878,9716750,0
2014-02-06,31.954,33.358,31.892,33.331,6292039,0
2014-02-07,33.191,33.47,32.855,33.356,3515475,0
2014-02-10,33.941,33.941,33.132,33.245,3392068,0
2014-02-11,33.374,33.662,33.293,33.436,3487063,0
2014-02-12,34.08,34.09,33.148,33.258,2950976,0
2014-02-13,33.75,33.75,33.254,33.46,2739289,0
2014-02-14,33.307,33.541,33.203,33.384,3962574,0
2014-02-18,33.36,33.403,32.855,32.855,4662262,0
2014-02-19,32.908,33.004,32.586,32.606,4679383,0
2014-02-20,32.936,33.01,32.344,32.533,4755996,0
2014-02-21,32.787,32.917,32.406,32.435,4859496,0
2014-02-24,32.533,33.416,32.416,33.312,6190684,0
2014-02-25,33.455,33.858,33.043,33.682,5285611,0
2014-02-26,34.066,34.625,33.657,34.475,9613714,0
2014-02-27,34.734,34.879,34.36,34.773,6261471,0
2014-02-28,35.504,35.537,34.416,35.011,8767660,0
2014-03-03,34.647,35.061,34.374,34.763,3428416,0
2014-03-04,34.927,35.241,34.818,34.841,3437960,0
2014-03-05,34.758,35.342,34.455,34.603,3907505,0
2014-03-06,34.706,34.759,34.335,34.603,2776728,0
2014-03-07,34.331,34.846,34.331,34.744,3667797,0
2014-03-10,34.653,34.962,34.557,34.894,2623676,0
2014-03-11,34.88,35.017,34.615,34.841,3020090,0
2014-03-12,35.218,35.218,34.706,34.904,2758808,0
2014-03-13,34.894,34.998,34.735,34.865,2514253,0
2014-03-14,34.799,35.357,34.799,35.044,4335711,0
2014-03-17,35.198,35.754,35.119,35.73,4101036,0
2014-03-18,36.135,36.135,35.251,35.325,3144618,0
2014-03-19,35.261,35.588,34.803,35.04,2152240,0
2014-03-20,34.904,35.242,34.865,35.091,2056959,0
2014-03-21,35.431,35.7,35.134,35.188,6362192,0
2014-03-24,35.735,35.881,34.998,35.344,3826740,0
2014-03-25,35.396,35.548,34.514,34.563,3946070,0
2014-03-26,34.653,34.87,34.282,34.341,2733734,0
2014-03-27,34.393,34.587,34.074,34.435,3851515,0
2014-03-28,34.504,34.998,34.43,34.769,3059642,0
2014-03-31,34.841,35.011,34.387,34.514,3302964,0
2014-04-01,34.735,35.168,34.573,35.154,3259610,0
2014-04-02,35.105,35.603,35.077,35.445,3880154,0
2014-04-03,35.558,35.822,35.301,35.406,2010530,0
2014-04-04,35.515,35.578,34.861,34.904,2402570,0
2014-04-07,34.813,34.998,34.034,34.128,2731609,0
2014-04-08,34.011,34.631,33.838,34.553,2533079,0
2014-04-09,34.625,34.72,34.207,34.449,2363232,0
2014-04-10,34.397,34.509,33.587,33.689,3848859,0
2014-04-11,33.274,33.568,33.134,33.299,3476906,0
2014-04-14,33.713,33.713,33.207,33.405,2965937,0
2014-04-15,33.438,33.752,33.11,33.343,2994236,0
2014-04-16,33.602,33.746,33.405,33.461,1713963,0
2014-04-17,33.457,33.704,33.236,33.27,2328989,0
2014-04-21,33.415,33.649,33.264,33.289,2337333,0
2014-04-22,33.362,33.602,33.207,33.309,2288777,0
2014-04-23,33.343,33.461,32.995,33.048,3356046,0
2014-04-24,33.168,33.293,32.995,33,2949369,0
2014-04-25,32.917,33.043,32.666,32.681,4246131,0
2014-04-28,32.893,33.048,32.605,32.921,4688284,0
2014-04-29,33.11,33.231,32.724,33.062,2658924,0
2014-04-30,32.98,33.053,32.666,32.831,3240151,0
2014-05-01,32.921,33.303,32.681,33.048,2424300,0
2014-05-02,33.255,33.457,32.931,32.975,2127735,0
2014-05-05,32.758,33.029,32.633,32.825,1681969,0
2014-05-06,32.618,32.796,32.565,32.624,6328941,0
2014-05-07,32.595,32.729,32.415,32.686,3140944,0
2014-05-08,32.792,33.415,32.745,33.299,4249247,0
2014-05-09,33.245,33.409,33.017,33.347,3519908,0
2014-05-12,33.371,33.806,33.371,33.592,2840979,0
2014-05-13,33.477,33.621,33.327,33.347,3267692,0
2014-05-14,33.343,33.524,33.216,33.279,3085665,0
2014-05-15,33.274,33.327,32.681,32.995,4169664,0
2014-05-16,33.062,33.548,33.062,33.529,3023174,0
2014-05-19,33.471,33.539,33.299,33.376,2487465,0
2014-05-20,32.696,32.806,32.276,32.362,6333994,0
2014-05-21,32.344,33.053,32.344,32.831,5014412,0
2014-05-22,32.835,33.144,32.686,32.841,4348095,0
2014-05-23,33.075,33.395,32.724,33.202,10497633,0
2014-05-27,34.039,34.039,32.527,32.936,6131780,0
2014-05-28,33.02,33.02,32.484,32.542,5365590,0
2014-05-29,32.671,32.681,32.335,32.676,4440927,0
2014-05-30,32.796,33.119,32.676,33.01,3769728,0
2014-06-02,33.014,33.128,32.734,32.961,3526224,0
2014-06-03,32.861,32.985,32.719,32.898,1996635,0
2014-06-04,32.787,33.095,32.734,33.091,2064721,0
2014-06-05,33.029,33.221,32.551,33.128,3010937,0
2014-06-06,33.309,33.463,33.153,33.411,2193294,0
2014-06-09,33.429,33.807,33.202,33.237,2829317,0
2014-06-10,33.202,33.227,32.723,32.733,3379439,0
2014-06-11,32.718,32.733,32.341,32.599,3245025,0
2014-06-12,32.497,32.516,32.177,32.298,3540652,0
2014-06-13,32.288,32.501,32.168,32.462,2878080,0
2014-06-16,32.388,32.467,32.238,32.378,2792449,0
2014-06-17,32.369,32.603,32.283,32.521,2308269,0
2014-06-18,32.603,33.033,32.552,32.951,2995172,0
2014-06-19,32.984,33.085,32.718,32.805,2719276,0
2014-06-20,32.951,33.163,32.825,32.859,5051377,0
2014-06-23,32.791,32.902,32.612,32.878,3060824,0
2014-06-24,32.742,32.767,32.264,32.288,2898960,0
2014-06-25,32.373,32.437,31.998,32.08,2902895,0
2014-06-26,32.041,32.105,31.655,31.924,3991631,0
2014-06-27,31.914,32.001,31.728,31.824,3068716,0
2014-06-30,31.924,32.215,31.868,31.982,2547101,0
2014-07-01,31.992,32.206,31.914,32.172,2681312,0
2014-07-02,32.162,32.516,32.162,32.388,2489857,0
2014-07-03,32.433,32.626,32.433,32.482,1072965,0
2014-07-07,32.427,32.525,32.168,32.221,2016799,0
2014-07-08,32.373,32.447,32.061,32.369,4367200,0
2014-07-09,32.54,32.786,32.378,32.771,2860811,0
2014-07-10,32.317,32.423,32.138,32.211,2757918,0
2014-07-11,32.041,32.234,31.718,31.824,3007217,0
2014-07-14,31.949,32.08,31.423,31.465,3984135,0
2014-07-15,31.419,31.698,31.389,31.566,4111340,0
2014-07-16,31.229,31.479,30.043,30.059,11974864,0
2014-07-17,29.942,30.249,29.902,30.077,9141800,0
2014-07-18,30.244,30.745,30.023,30.62,4590385,0
2014-07-21,30.488,30.626,30.288,30.362,4361878,0
2014-07-22,30.415,30.59,30.268,30.278,3769989,0
2014-07-23,30.258,30.517,30.235,30.47,2967410,0
2014-07-24,30.46,30.954,30.445,30.774,2781339,0
2014-07-25,30.646,30.832,30.64,30.692,2354040,0
2014-07-28,30.669,31.056,30.64,30.928,2742809,0
2014-07-29,31.017,31.136,30.822,30.89,2336712,0
2014-07-30,30.928,31.37,30.928,31.326,3257560,0
2014-07-31,31.102,31.38,31.102,31.146,3884315,0
2014-08-01,31.19,31.404,31.074,31.287,2886739,0
2014-08-04,31.239,31.455,31.129,31.385,3601092,0
2014-08-05,31.302,31.586,31.098,31.273,3131493,0
2014-08-06,31.031,31.694,31.031,31.409,3556695,0
2014-08-07,31.552,31.655,31.19,31.263,3364966,0
2014-08-08,31.409,32.477,31.409,32.283,4164011,0
2014-08-11,32.201,32.283,32.031,32.076,2458503,0
2014-08-12,32.158,32.225,31.834,31.924,2237799,0
2014-08-13,31.801,31.849,31.34,31.63,2917279,0
2014-08-14,31.698,31.996,31.62,31.968,1816909,0
2014-08-15,32.168,32.197,31.519,31.703,2625627,0
2014-08-18,31.987,32.279,31.839,32.221,2907187,0
2014-08-19,32.599,33.589,32.573,33.52,6430638,0
2014-08-20,33.411,33.85,33.217,33.794,4784771,0
2014-08-21,33.83,33.927,33.333,33.493,5007881,0
2014-08-22,34.943,36.002,34.914,35.967,12104271,0
2014-08-25,35.958,36.029,35.551,35.704,4609057,0
2014-08-26,35.704,36.212,35.704,35.958,3784873,0
2014-08-27,36.099,36.53,35.958,36.345,3214187,0
2014-08-28,36.23,36.48,35.832,36.384,2347754,0
2014-08-29,36.089,36.592,36.089,36.477,4038136,0
2014-09-02,36.608,36.796,36.417,36.645,4020564,0
2014-09-03,36.796,37.101,36.592,36.907,4733674,0
2014-09-04,36.907,37.353,36.888,37.277,3411560,0
2014-09-05,37.096,37.263,36.708,37.263,3812062,0
2014-09-08,36.684,37.269,36.592,36.979,3383706,0
2014-09-09,37.067,37.067,36.451,36.617,3194624,0
2014-09-10,36.655,36.947,36.403,36.515,2463959,0
2014-09-11,36.427,36.626,36.403,36.602,2037593,0
2014-09-12,36.51,36.689,36.21,36.447,2362275,0
2014-09-15,36.588,36.732,36.315,36.344,1879107,0
2014-09-16,36.339,36.737,36.248,36.608,2164456,0
2014-09-17,36.674,36.755,36.384,36.608,1697723,0
2014-09-18,36.655,36.806,36.56,36.694,1540982,0
2014-09-19,36.855,36.942,36.398,36.612,4011453,0
2014-09-22,36.466,36.717,36.163,36.173,2345038,0
2014-09-23,36.21,36.278,35.932,35.962,2539087,0
2014-09-24,35.96,36.821,35.892,36.714,2732733,0
2014-09-25,36.421,36.617,36.01,36.286,3162835,0
2014-09-26,36.248,36.907,36.174,36.859,2937666,0
2014-09-29,36.545,36.855,36.374,36.592,2111181,0
2014-09-30,36.645,36.727,36.315,36.651,3124137,0
2014-10-01,36.583,36.631,36.271,36.364,2585469,0
2014-10-02,36.378,36.84,36.234,36.762,3168936,0
2014-10-03,36.97,37.508,36.762,37.323,3777897,0
2014-10-06,37.396,37.435,36.626,36.752,3073246,0
2014-10-07,36.564,36.698,36.248,36.417,3852661,0
2014-10-08,36.49,37.189,36.421,37.067,3791576,0
2014-10-09,37.116,37.297,36.722,36.937,5338829,0
2014-10-10,37.015,37.94,36.937,37.597,5448894,0
2014-10-13,37.425,37.969,37.169,37.277,3815156,0
2014-10-14,37.562,37.877,37.311,37.747,3897039,0
2014-10-15,37.302,37.646,36.679,37.076,5391665,0
2014-10-16,36.457,37.311,36.457,37.203,3699520,0
2014-10-17,37.368,37.597,36.859,37.431,3959745,0
2014-10-20,37.116,38.057,37.091,38.018,2495722,0
2014-10-21,38.211,38.881,37.343,38.59,3712788,0
2014-10-22,38.667,38.969,38.45,38.499,3478036,0
2014-10-23,38.509,39.333,38.509,38.831,3422374,0
2014-10-24,38.941,39.05,38.59,39.034,2904885,0
2014-10-27,39.03,39.158,38.817,39.094,3474679,0
2014-10-28,39.02,39.09,38.499,38.951,2820994,0
2014-10-29,38.857,39.128,38.617,38.827,2095422,0
2014-10-30,38.736,39.303,38.571,39.196,1739076,0
2014-10-31,39.76,39.765,38.911,39.143,2300598,0
2014-11-03,39.153,39.481,39.02,39.395,2010179,0
2014-11-04,39.259,39.395,38.896,39.007,4230598,0
2014-11-05,39.124,39.323,38.851,39.167,1614655,0
2014-11-06,38.623,39.77,38.623,39.706,2575127,0
2014-11-07,39.755,39.755,39.357,39.477,2477665,0
2014-11-10,39.428,39.947,39.4,39.912,2963354,0
2014-11-11,39.952,40.119,39.609,39.731,2624138,0
2014-11-12,39.731,40.262,39.564,40.147,3547137,0
2014-11-13,40.065,40.297,39.721,40.035,2688617,0
2014-11-14,39.677,39.677,39.207,39.462,3864371,0
2014-11-17,39.453,39.731,39.275,39.444,2686673,0
2014-11-18,38.793,39.555,38.538,39.414,3523026,0
2014-11-19,39.395,39.912,39.395,39.841,3511937,0
2014-11-20,39.937,40.512,39.788,40.35,4866449,0
2014-11-21,43.3,43.429,42.513,43.303,12985891,0
2014-11-24,43.599,43.762,42.754,43.179,5595379,0
2014-11-25,43.351,43.726,43.129,43.3,4502981,0
2014-11-26,43.429,43.645,43.306,43.533,2422002,0
2014-11-28,43.745,44.607,43.4,44.36,2046158,0
2014-12-01,44.248,44.298,43.629,43.72,2853407,0
2014-12-02,43.866,44.123,43.309,43.777,2535208,0
2014-12-03,43.384,44.162,43.3,44.056,2404967,0
2014-12-04,44.012,44.33,43.871,44.152,2267354,0
2014-12-05,44.488,44.526,43.777,43.978,1971728,0
2014-12-08,43.836,44.274,43.73,43.841,1488805,0
2014-12-09,43.336,43.826,43.225,43.672,1999872,0
2014-12-10,43.613,44.162,43.263,43.398,1926475,0
2014-12-11,44.239,44.749,43.397,44.135,2528697,0
2014-12-12,43.749,44.628,43.749,44.022,2723385,0
2014-12-15,44.436,44.891,44.091,44.735,2949401,0
2014-12-16,44.668,45.076,43.72,43.725,3305950,0
2014-12-17,43.781,44.172,43.326,44.113,3678449,0
2014-12-18,44.769,45.056,44.143,45.056,2929890,0
2014-12-19,45.011,45.338,44.086,44.234,4982874,0
2014-12-22,44.517,45.317,44.123,45.277,2270778,0
2014-12-23,45.926,45.965,45.314,45.353,1901732,0
2014-12-24,45.508,45.582,45.021,45.06,1044918,0
2014-12-26,45.29,45.626,45.173,45.396,1037579,0
2014-12-29,45.218,46.019,45.213,45.732,1755023,0
2014-12-30,45.42,45.833,45.247,45.648,1688698,0
2014-12-31,45.883,46.748,45.799,45.809,2584594,0
2015-01-02,46.092,46.325,45.262,45.552,1868014,0
2015-01-05,45.556,45.799,45.203,45.518,3141341,0
2015-01-06,45.621,46.203,45.139,45.604,3624463,0
2015-01-07,45.809,46.51,45.727,46.495,2680443,0
2015-01-08,46.612,47.123,46.437,47.113,3425890,0
2015-01-09,47.153,47.158,46.059,46.267,3105417,0
2015-01-12,46.393,46.709,46.014,46.572,2153117,0
2015-01-13,47.055,47.521,45.897,46.101,3122425,0
2015-01-14,44.618,45.358,44.406,45.017,4604717,0
2015-01-15,45.179,45.596,44.254,44.294,3533994,0
2015-01-16,44.162,45.208,43.619,45.149,4217282,0
2015-01-20,45.262,45.343,44.254,44.616,3286756,0
2015-01-21,44.579,44.883,44.288,44.794,2823259,0
2015-01-22,44.794,46.064,44.477,45.807,6887906,0
2015-01-23,45.902,46.251,45.688,46.009,2265773,0
2015-01-26,45.994,46.355,45.708,46.281,1860436,0
2015-01-27,44.717,46.034,44.711,45.843,3015689,0
2015-01-28,46.117,46.652,45.498,45.508,1948203,0
2015-01-29,45.463,45.979,45.12,45.503,2982701,0
2015-01-30,45.406,45.646,44.362,44.57,6347229,0
2015-02-02,44.717,44.784,43.472,44.638,2639682,0
2015-02-03,44.896,45.985,44.681,45.97,2798933,0
2015-02-04,45.611,46.35,45.576,46.044,3402785,0
2015-02-05,45.863,46.578,45.819,46.136,2103085,0
2015-02-06,46.36,46.478,45.985,46.159,1662704,0
2015-02-09,45.926,46.267,45.694,45.985,1414133,0
2015-02-10,46.355,46.51,46.085,46.335,1439605,0
2015-02-11,46.5,46.739,46.014,46.082,1513655,0
2015-02-12,46.175,46.528,45.907,46.495,1700219,0
2015-02-13,46.277,46.802,46.169,46.744,1536640,0
2015-02-17,46.542,47.271,46.48,47.069,2356838,0
2015-02-18,47.088,47.239,46.607,46.995,1511543,0
2015-02-19,46.985,47.3,46.675,47.104,1696786,0
2015-02-20,47.205,47.629,46.897,47.591,2121618,0
2015-02-23,47.689,48.045,47.488,48.033,2636550,0
2015-02-24,48.07,48.577,47.629,47.66,3046250,0
2015-02-25,47.138,47.964,47.069,47.851,5154805,0
2015-02-26,47.721,48.453,47.652,48.137,3246712,0
2015-02-27,50.79,51.627,50.28,51.419,9029377,0
2015-03-02,51.224,51.994,51.215,51.509,5785255,0
2015-03-03,51.544,51.632,50.919,51.288,3724739,0
2015-03-04,51.311,51.494,50.756,51.088,2531101,0
2015-03-05,51.444,51.598,51.103,51.123,2596516,0
2015-03-06,50.909,51.494,50.746,50.852,1902960,0
2015-03-09,51.043,51.364,50.938,51.359,2360174,0
2015-03-10,50.904,51.339,50.691,51.108,1790250,0
2015-03-11,51.063,51.583,51.043,51.171,1799078,0
2015-03-12,51.409,51.83,51.191,51.766,2647393,0
2015-03-13,51.845,52.105,51.244,51.65,1849377,0
2015-03-16,51.989,52.291,51.895,52.047,1955313,0
2015-03-17,51.617,51.974,51.484,51.815,1576119,0
2015-03-18,51.678,51.766,50.805,51.524,2842432,0
2015-03-19,51.434,52.032,51.424,51.994,2002740,0
2015-03-20,52.266,52.688,52.004,52.34,4291260,0
2015-03-23,52.242,52.659,51.8,51.815,3451363,0
2015-03-24,53.046,53.051,51.935,51.945,2518462,0
2015-03-25,51.845,51.949,51.003,51.068,2793159,0
2015-03-26,50.885,51.023,50.412,50.543,2571841,0
2015-03-27,50.417,51.103,50.417,50.721,1783474,0
2015-03-30,50.766,51.718,50.746,51.504,1713466,0
2015-03-31,51.429,52.09,51.306,51.315,2028874,0
2015-04-01,51.269,51.278,50.315,50.666,3049581,0
2015-04-02,50.805,50.933,50.379,50.617,2175401,0
2015-04-06,50.417,51.063,50.335,50.632,1615536,0
2015-04-07,50.44,50.828,50.079,50.083,2019257,0
2015-04-08,50.44,51.023,50.161,50.656,2365921,0
2015-04-09,50.78,51.023,50.069,50.498,2152232,0
2015-04-10,50.627,50.671,50.171,50.394,2237196,0
2015-04-13,50.622,51.306,50.37,50.751,2013209,0
2015-04-14,50.533,51.098,50.455,50.557,2961096,0
2015-04-15,50.647,51.028,50.33,50.345,2715603,0
2015-04-16,50.523,50.642,50.26,50.394,2194855,0
2015-04-17,49.99,50.132,48.699,48.903,3376221,0
2015-04-20,49.255,49.963,48.948,49.824,2143404,0
2015-04-21,50.365,50.652,50.01,50.47,2409918,0
2015-04-22,50.417,50.731,50.079,50.607,2457853,0
2015-04-23,50.33,51.176,50.295,50.904,1727632,0
2015-04-24,50.843,51.143,50.766,50.843,1695374,0
2015-04-27,50.852,50.943,49.909,49.914,2178479,0
2015-04-28,49.765,50.19,49.319,49.599,2444457,0
2015-04-29,49.399,49.463,48.138,48.591,3052254,0
2015-04-30,48.591,48.988,47.95,48.162,2966232,0
2015-05-01,48.29,49.624,48.29,49.536,2402875,0
2015-05-04,49.492,49.695,49.13,49.329,1705253,0
2015-05-05,49.095,49.483,48.675,48.973,1973586,0
2015-05-06,48.968,49.374,48.767,49.29,2180941,0
2015-05-07,49.344,49.609,48.983,49.115,2482099,0
2015-05-08,49.463,50.365,49.463,49.953,2037231,0
2015-05-11,50.069,50.365,49.666,49.686,2036203,0
2015-05-12,49.619,50.069,49.26,49.715,1794116,0
2015-05-13,49.78,50.083,49.188,49.309,2164721,0
2015-05-14,49.556,49.849,48.216,48.398,5202604,0
2015-05-15,48.538,49.052,48.26,48.943,3847764,0
2015-05-18,49.018,49.924,48.65,49.854,2724467,0
2015-05-19,50.785,51.028,49.981,50.161,3610187,0
2015-05-20,49.986,50.059,49.154,49.164,2721019,0
2015-05-21,49.047,49.686,48.807,49.463,4365787,0
2015-05-22,50.044,50.132,46.919,47.26,7616156,0
2015-05-26,47.368,47.501,46.38,46.55,4223109,0
2015-05-27,46.678,47.328,46.472,47.028,2838737,0
2015-05-28,46.993,47.372,46.9,47.218,2666208,0
2015-05-29,47.279,47.358,46.876,47.087,3950456,0
2015-06-01,47.203,47.358,46.644,47.013,2637515,0
2015-06-02,47.023,47.61,46.866,47.238,2102109,0
2015-06-03,47.477,47.876,47.132,47.821,1907480,0
2015-06-04,47.467,48.003,47.467,47.665,2747994,0
2015-06-05,47.623,48.111,47.481,47.767,2464072,0
2015-06-08,47.732,48.223,47.614,47.757,2719469,0
2015-06-09,47.704,47.995,47.451,47.717,2830586,0
2015-06-10,47.68,48.043,47.555,47.882,1994853,0
2015-06-11,48.024,48.288,47.767,47.897,1582053,0
2015-06-12,47.456,48.043,47.249,47.505,1934277,0
2015-06-15,47.184,47.699,46.858,47.66,1942960,0
2015-06-16,47.515,48.14,47.436,48.13,1623099,0
2015-06-17,48.015,48.552,47.887,48.386,2165973,0
2015-06-18,48.581,49.198,48.552,49.09,1897602,0
2015-06-19,49.062,49.666,48.787,49.404,4034255,0
2015-06-22,49.658,49.705,49.188,49.246,1593066,0
2015-06-23,49.236,49.527,49.062,49.473,1725735,0
2015-06-24,48.797,49.629,48.797,49.023,1752026,0
2015-06-25,49.198,49.217,48.737,48.737,1510012,0
2015-06-26,48.973,49.502,48.797,49.207,1966662,0
2015-06-29,48.699,48.933,47.476,47.515,2039499,0
2015-06-30,48.043,48.232,47.254,47.585,2367725,0
2015-07-01,47.926,48.453,47.787,48.347,1967172,0
2015-07-02,48.473,49.384,47.936,48.268,2058706,0
2015-07-06,47.827,49.072,47.827,48.816,2495538,0
2015-07-07,48.963,49.561,48.502,49.502,3092964,0
2015-07-08,49.344,49.57,48.923,49.11,2491961,0
2015-07-09,49.619,49.924,49.207,49.255,2550092,0
2015-07-10,49.735,49.924,49.434,49.785,2137981,0
2015-07-13,50.127,51.33,50.059,51.302,3205951,0
2015-07-14,51.379,51.379,50.746,51.32,2601521,0
2015-07-15,51.254,51.637,50.978,51.215,2063914,0
2015-07-16,51.598,51.88,51.215,51.84,1866853,0
2015-07-17,51.645,51.703,50.958,51.166,1795750,0
2015-07-20,51.449,51.81,51.273,51.713,1514096,0
2015-07-21,51.82,52.095,51.32,51.742,1739971,0
2015-07-22,51.87,52.37,51.83,52.153,2189367,0
2015-07-23,52.163,52.301,51.673,51.771,1193012,0
2015-07-24,51.85,51.92,51.439,51.578,1537901,0
2015-07-27,51.359,51.578,50.843,50.978,1811993,0
2015-07-28,51.028,51.157,50.557,50.909,1998535,0
2015-07-29,50.958,51.732,50.862,51.673,1954076,0
2015-07-30,51.439,51.762,51.118,51.637,1030885,0
2015-07-31,51.89,52.095,51.449,52.037,1220697,0
2015-08-03,52.125,52.321,51.645,51.91,1262364,0
2015-08-04,51.86,52.261,51.693,52.065,1508070,0
2015-08-05,52.251,52.996,52.251,52.674,1401008,0
2015-08-06,52.536,54.052,52.028,52.438,2556210,0
2015-08-07,52.331,52.428,51.292,51.949,2412073,0
2015-08-10,52.516,52.917,52.428,52.595,1846013,0
2015-08-11,52.321,52.937,52.213,52.683,1732160,0
2015-08-12,52.34,52.536,51.617,52.428,1695123,0
2015-08-13,52.213,52.986,52.095,52.496,2660422,0
2015-08-14,52.809,53.125,52.331,52.585,2767484,0
2015-08-17,52.79,53.407,52.153,53.348,2164237,0
2015-08-18,54.357,55.481,54.327,55.337,4097186,0
2015-08-19,54.956,55.257,54.052,54.523,2620171,0
2015-08-20,54.082,54.768,53.788,54.082,3865796,0
2015-08-21,50.176,51.196,48.894,48.943,13105456,0
2015-08-24,45.713,48.854,45.616,47.307,7130366,0
2015-08-25,48.238,48.248,46.173,46.222,5029283,0
2015-08-26,47.717,47.897,46.193,47.897,4249402,0
2015-08-27,48.347,48.826,47.708,48.63,3496694,0
2015-08-28,48.278,48.993,48.005,48.356,4093507,0
2015-08-31,48.248,48.502,47.406,47.595,3385954,0
2015-09-01,46.614,47.194,46.32,46.466,4084927,0
2015-09-02,47.287,48.565,46.562,47.545,3060849,0
2015-09-03,47.7,48.28,47.426,47.575,2715184,0
2015-09-04,46.924,47.818,46.798,47.535,3203111,0
2015-09-08,48.496,48.888,47.868,48.839,2899839,0
2015-09-09,49.201,49.409,48.32,48.456,3648439,0
2015-09-10,48.329,49.309,48.329,48.907,2904005,0
2015-09-11,48.692,49.144,48.26,49.124,1755230,0
2015-09-14,49.211,49.26,48.456,48.535,2754214,0
2015-09-15,48.653,48.927,48.132,48.496,2153784,0
2015-09-16,47.297,48.897,47.123,48.819,2134829,0
2015-09-17,49.309,50.312,49.251,49.546,2823812,0
2015-09-18,49.007,49.153,48.122,48.2,4166632,0
2015-09-21,48.456,49.056,48.2,48.515,2512596,0
2015-09-22,47.808,48.094,47.535,48.006,2844097,0
2015-09-23,48.122,48.486,47.868,48.181,1455077,0
2015-09-24,47.728,48.142,47.436,47.967,2083290,0
2015-09-25,48.31,48.819,47.768,48.162,2355354,0
2015-09-28,47.858,48.643,46.445,46.602,2632013,0
2015-09-29,46.612,47.034,46.092,46.671,2379811,0
2015-09-30,47.24,47.917,46.876,47.565,2930614,0
2015-10-01,47.575,48.28,46.415,46.964,4116291,0
2015-10-02,46.632,47.838,46.239,47.818,2345775,0
2015-10-05,47.917,48.32,47.441,48.23,3255425,0
2015-10-06,48.132,48.23,46.522,46.798,2864883,0
2015-10-07,47.074,47.396,46.474,47.248,3820528,0
2015-10-08,47.153,48.132,47.014,48.104,2719770,0
2015-10-09,48.064,48.19,47.074,48.122,3068595,0
2015-10-12,48.22,49.751,48.132,49.585,2913527,0
2015-10-13,49.329,49.701,48.446,48.525,2649760,0
2015-10-14,49.231,49.339,47.406,47.595,3446361,0
2015-10-15,47.907,48.614,47.768,48.418,2384093,0
2015-10-16,48.545,49.682,48.418,49.359,3083881,0
2015-10-19,49.319,49.561,48.932,49.449,2441115,0
2015-10-20,49.231,49.539,49.085,49.399,2161950,0
2015-10-21,49.487,49.731,49.144,49.241,1868142,0
2015-10-22,49.556,50.526,49.507,50.084,2120258,0
2015-10-23,50.448,50.585,48.054,48.731,3025694,0
2015-10-26,48.653,49.26,48.436,48.947,1819532,0
2015-10-27,48.8,48.947,47.868,48.32,2516264,0
2015-10-28,48.505,49.449,48.3,49.409,1565278,0
2015-10-29,49.319,49.439,48.584,49.241,1402532,0
2015-10-30,49.153,50.016,48.997,49.634,2220635,0
2015-11-02,49.309,49.979,48.555,49.711,2545968,0
2015-11-03,49.761,50.871,49.587,50.773,2870254,0
2015-11-04,50.822,50.977,50.292,50.654,2463658,0
2015-11-05,50.822,50.937,50.202,50.575,2523397,0
2015-11-06,50.536,50.585,49.114,49.458,2217067,0
2015-11-09,49.211,49.349,47.595,48.2,3857588,0
2015-11-10,48.132,49.056,47.947,49.007,2208710,0
2015-11-11,49.036,49.046,47.535,47.605,3443099,0
2015-11-12,47.201,48.3,47.173,47.21,3027424,0
2015-11-13,43.834,45.631,42.657,43.972,9813349,0
2015-11-16,44.031,45.189,43.639,44.915,5030081,0
2015-11-17,46.239,46.435,44.599,45.443,5055558,0
2015-11-18,45.492,45.787,44.776,45.551,4341706,0
2015-11-19,44.168,45.758,44.168,45.336,5236341,0
2015-11-20,49.458,50.046,48.142,49.89,8207410,0
2015-11-23,50.016,50.292,49.624,50.173,2840631,0
2015-11-24,49.781,51.558,49.654,51.439,4978110,0
2015-11-25,51.349,52.049,51.156,51.753,3321320,0
2015-11-27,51.871,52.039,51.273,51.674,1091516,0
2015-11-30,51.841,51.841,50.773,51.037,3488549,0
2015-12-01,51.549,52.205,51.254,52.097,4206145,0
2015-12-02,52.145,52.965,52.145,52.519,3773676,0
2015-12-03,52.441,52.608,50.937,51.529,4047563,0
2015-12-04,51.801,53.264,51.588,53.146,3027120,0
2015-12-07,52.869,53.173,52.249,52.928,2470437,0
2015-12-08,52.574,53.793,52.132,53.578,2628555,0
2015-12-09,53.107,54.187,52.584,53.143,3009366,0
2015-12-10,53.351,53.872,52.722,53.252,2400171,0
2015-12-11,52.457,53.133,52.407,52.673,2380446,0
2015-12-14,52.967,53.863,52.722,53.509,3181718,0
2015-12-15,54.049,54.414,53.027,53.183,2935034,0
2015-12-16,53.833,54.079,53.067,54.021,2667196,0
2015-12-17,54.443,54.571,52.84,52.967,2566020,0
2015-12-18,52.574,52.859,52.025,52.072,5181256,0
2015-12-21,52.81,53.203,52.407,52.918,2258831,0
2015-12-22,53.38,53.636,52.908,53.41,2617445,0
2015-12-23,53.597,53.823,52.82,53.44,2043970,0
2015-12-24,53.499,53.675,53.117,53.43,607326,0
2015-12-28,53.173,53.695,53.017,53.49,1247359,0
2015-12-29,52.309,54.717,52.309,54.031,1320029,0
2015-12-30,54.049,54.374,53.646,53.646,960375,0
2015-12-31,53.538,53.636,52.908,52.918,1429008,0
2016-01-04,52.122,53.47,51.632,53.47,3790705,0
2016-01-05,53.47,54.255,53.282,53.823,2685627,0
2016-01-06,53.133,53.626,52.412,52.997,2329814,0
2016-01-07,52.092,54.197,51.632,52.869,3425172,0
2016-01-08,52.948,52.948,51.1,51.237,2500204,0
2016-01-11,51.65,51.995,51.02,51.718,2300041,0
2016-01-12,52.633,53.951,52.523,53.548,3690144,0
2016-01-13,53.361,53.371,51.208,51.323,3265083,0
2016-01-14,51.553,52.485,50.863,51.946,2940938,0
2016-01-15,50.363,51.856,50.363,51.423,3359245,0
2016-01-19,52.015,52.269,51.218,51.708,3334148,0
2016-01-20,51.13,51.955,49.585,51.313,3842892,0
2016-01-21,51.453,51.806,51.05,51.363,2906363,0
2016-01-22,52.082,53.371,51.866,53.243,2340863,0
2016-01-25,53.183,53.45,52.515,52.731,1893898,0
2016-01-26,52.633,53.578,52.319,53.43,1844974,0
2016-01-27,53.47,53.916,52.525,52.888,2222326,0
2016-01-28,53.361,53.528,52.348,53.057,1846975,0
2016-01-29,53.371,55.387,53.107,55.329,3145571,0
2016-02-01,55.329,56.243,54.926,55.82,3807224,0
2016-02-02,55.358,56.243,54.767,55.584,2788165,0
2016-02-03,55.84,55.977,53.536,54.187,3049793,0
2016-02-04,53.538,53.882,52.466,53.578,3691750,0
2016-02-05,53.311,53.351,52.132,52.437,3929172,0
2016-02-08,51.796,52.712,51.247,52.447,3454927,0
2016-02-09,52.063,53.951,51.906,53.626,3391018,0
2016-02-10,53.568,54.717,52.918,52.948,2984397,0
2016-02-11,52.339,52.722,51.295,51.688,3068933,0
2016-02-12,52.378,53.163,51.443,52.859,2429238,0
2016-02-16,53.43,55.18,53.341,54.089,3906575,0
2016-02-17,54.601,54.936,53.991,54.157,4061554,0
2016-02-18,53.863,54.197,53.39,53.911,2775781,0
2016-02-19,53.588,53.823,52.712,53.784,2813552,0
2016-02-22,54.404,54.864,54.109,54.512,2827911,0
2016-02-23,54.197,55.072,54.118,54.434,2830501,0
2016-02-24,54.334,55.445,53.931,55.319,3486276,0
2016-02-25,55.613,55.83,54.787,55.603,2516876,0
2016-02-26,55.83,55.877,54.717,55.358,2133143,0
2016-02-29,55.17,55.632,54.011,54.069,4390206,0
2016-03-01,54.532,55.594,54.443,55.299,4209700,0
2016-03-02,56.891,57.943,55.81,56.783,8403809,0
2016-03-03,57.304,57.462,55.14,56.891,3704833,0
2016-03-04,56.774,56.851,56.154,56.468,3322529,0
2016-03-07,56.665,58.455,56.301,56.578,2682848,0
2016-03-08,56.458,57.142,56.276,56.429,2061203,0
2016-03-09,55.504,56.518,55.319,55.642,2931027,0
2016-03-10,55.479,56.742,55.362,56.397,3059987,0
2016-03-11,57.116,57.273,56.397,57.136,2159903,0
2016-03-14,57.106,57.466,56.929,57.343,1573335,0
2016-03-15,57.029,57.668,57.029,57.303,1810270,0
2016-03-16,57.029,57.471,56.614,57.263,2538358,0
2016-03-17,57.166,57.737,56.839,57.697,2142796,0
2016-03-18,57.964,58.831,57.668,58.457,4734041,0
2016-03-21,58.013,58.27,57.383,57.599,2395110,0
2016-03-22,58.023,58.063,57.224,57.293,2274544,0
2016-03-23,57.214,57.579,56.801,57.353,1299647,0
2016-03-24,57.521,57.668,56.072,56.594,2563852,0
2016-03-28,56.722,57.166,56.485,56.772,1845371,0
2016-03-29,56.879,57.313,56.682,57.263,1877511,0
2016-03-30,57.442,57.757,56.819,57.511,1642618,0
2016-03-31,57.511,57.934,57.029,57.067,1488086,0
2016-04-01,57.067,57.954,56.801,57.807,2110221,0
2016-04-04,58.033,58.166,57.581,57.817,2541504,0
2016-04-05,56.859,57.683,56.692,57.077,2116436,0
2016-04-06,57.234,57.954,56.889,57.658,1513172,0
2016-04-07,57.263,57.697,55.598,55.893,2641217,0
2016-04-08,55.865,55.993,55.381,55.726,1752747,0
2016-04-11,55.726,56.11,55.214,55.253,1779782,0
2016-04-12,55.362,55.687,54.651,55.608,1444716,0
2016-04-13,55.873,56.214,55.308,56.14,1508331,0
2016-04-14,55.657,56.259,55.224,56.17,2459363,0
2016-04-15,56.347,56.525,55.903,56.14,1767769,0
2016-04-18,56.12,57.077,55.943,56.949,1892459,0
2016-04-19,57.126,57.219,56.397,56.712,1284358,0
2016-04-20,56.692,56.844,56.239,56.575,1820267,0
2016-04-21,56.81,57.273,56.387,56.436,2047820,0
2016-04-22,56.357,56.575,55.697,55.865,2150295,0
2016-04-25,55.883,56.308,55.342,56.19,1899445,0
2016-04-26,56.318,57.019,56.062,56.781,1354427,0
2016-04-27,56.772,57.476,56.318,57.383,1554165,0
2016-04-28,57.166,57.398,56.495,56.623,1713284,0
2016-04-29,56.13,56.288,55.273,55.973,2535144,0
2016-05-02,56.259,56.959,55.873,56.772,1091728,0
2016-05-03,56.465,56.869,55.855,56.465,1157727,0
2016-05-04,56.14,56.979,55.879,56.819,1445349,0
2016-05-05,56.692,57.077,55.637,55.667,1600948,0
2016-05-06,54.72,56.278,54.72,56.259,1793040,0
2016-05-09,56.999,57.531,56.11,57.333,2067296,0
2016-05-10,57.413,57.668,56.417,56.742,2134110,0
2016-05-11,54.611,55.039,53.655,53.665,4934181,0
2016-05-12,53.764,54.563,53.106,54.306,2966254,0
2016-05-13,54.306,54.849,53.509,53.548,3024223,0
2016-05-16,53.4,55.134,53.232,54.949,2818160,0
2016-05-17,55.883,56.397,53.37,53.744,4321276,0
2016-05-18,53.35,53.922,52.582,53.538,2825073,0
2016-05-19,53.854,55.066,53.844,54.73,4380811,0
2016-05-20,51.308,53.182,51.261,51.743,10777499,0
2016-05-23,51.782,52.296,51.428,51.655,3941692,0
2016-05-24,51.892,52.788,51.772,52.602,2744038,0
2016-05-25,52.532,53.116,52.068,52.651,2540862,0
2016-05-26,52.946,53.665,52.778,53.116,2161590,0
2016-05-27,53.3,53.46,52.828,53.152,2044110,0
2016-05-31,53.636,53.665,52.306,52.641,2459985,0
2016-06-01,52.71,53.106,52.497,52.542,1944331,0
2016-06-02,52.582,53.006,52.444,52.926,1784513,0
2016-06-03,52.843,52.843,52.249,52.467,2331859,0
2016-06-06,52.576,52.719,51.449,51.725,2839009,0
2016-06-07,51.764,52.773,51.657,52.556,3508968,0
2016-06-08,52.616,52.961,52.369,52.823,2257446,0
2016-06-09,52.694,53.861,52.309,53.585,4278043,0
2016-06-10,52.971,53.296,52.635,53.001,2541281,0
2016-06-13,52.921,53.218,52.408,52.911,2765767,0
2016-06-14,52.872,53.386,52.606,53.257,2917907,0
2016-06-15,53.277,54,53.188,53.682,3201650,0
2016-06-16,53.496,53.93,53.366,53.791,2019477,0
2016-06-17,53.672,53.851,53.277,53.614,2878659,0
2016-06-20,54.058,54.602,53.525,53.565,1880641,0
2016-06-21,53.672,54.335,53.515,54.206,2393656,0
2016-06-22,54.156,54.585,53.505,53.801,2043229,0
2016-06-23,54.048,54.335,53.188,53.436,2025765,0
2016-06-24,52.131,54.305,52.131,53.781,4801675,0
2016-06-27,53.662,54.226,52.724,54.108,3673156,0
2016-06-28,54.04,54.8,53.87,54.69,2395083,0
2016-06-29,54.889,55.679,54.889,55.115,2407253,0
2016-06-30,55.205,56.065,54.957,56.025,2266297,0
2016-07-01,55.886,56.559,55.501,55.689,1729047,0
2016-07-05,55.531,55.862,55.234,55.699,1350266,0
2016-07-06,55.679,56.133,55.334,56.123,2344103,0
2016-07-07,55.867,56.143,55.649,55.896,1588511,0
2016-07-08,56.331,57.538,56.03,57.508,1925385,0
2016-07-11,57.478,57.635,56.934,57.379,2558207,0
2016-07-12,57.547,57.67,56.924,57.22,2888699,0
2016-07-13,57.547,57.824,57.024,57.349,1819190,0
2016-07-14,57.557,57.576,57.122,57.339,1637721,0
2016-07-15,57.655,57.655,57.21,57.508,2006951,0
2016-07-18,57.724,58.673,57.635,58.259,1919223,0
2016-07-19,58.199,58.595,58.13,58.516,1969315,0
2016-07-20,58.526,58.801,58.367,58.624,1543592,0
2016-07-21,58.624,58.801,58.209,58.526,1380170,0
2016-07-22,58.901,59.485,58.436,59.266,1778899,0
2016-07-25,59.216,60.54,59.127,60.413,2372210,0
2016-07-26,60.325,61.292,60.325,61.252,3328003,0
2016-07-27,61.105,61.617,60.511,60.67,3162129,0
2016-07-28,60.68,60.976,60.185,60.61,2173781,0
2016-07-29,60.59,61.165,60.364,61.105,1916185,0
2016-08-01,60.996,61.292,60.364,60.857,1533120,0
2016-08-02,60.65,60.926,59.621,59.969,1854068,0
2016-08-03,59.505,60.6,58.871,60.6,2093779,0
2016-08-04,60.72,61.075,60.452,60.769,1870213,0
2016-08-05,61.006,61.411,60.769,61.125,1894258,0
2016-08-08,61.095,61.155,60.521,60.788,2000151,0
2016-08-09,60.818,60.966,59.87,60.086,2894897,0
2016-08-10,60.305,60.61,59.79,60.345,2373791,0
2016-08-11,60.996,61.637,60.374,61.232,2190406,0
2016-08-12,60.778,62.399,60.58,62.379,2687378,0
2016-08-15,62.587,62.873,62.281,62.478,2965025,0
2016-08-16,61.597,62.328,61.095,61.145,4254562,0
2016-08-17,61.155,61.647,60.956,61.569,2663801,0
2016-08-18,61.757,62.903,61.569,62.142,4247898,0
2016-08-19,63.743,65.502,63.447,64.297,6570867,0
2016-08-22,64.307,64.495,63.615,63.693,4475476,0
2016-08-23,64,64.207,63.418,63.545,2628248,0
2016-08-24,63.418,63.555,62.913,63.121,2108265,0
2016-08-25,63.081,63.268,62.162,62.667,3209202,0
2016-08-26,62.715,63.15,62.212,62.527,1838175,0
2016-08-29,62.488,62.863,62.172,62.369,2280540,0
2016-08-30,62.172,62.34,61.351,61.569,2007058,0
2016-08-31,61.622,61.817,61.226,61.642,2147909,0
2016-09-01,61.862,61.912,61.039,61.782,1300189,0
2016-09-02,61.952,62.238,61.535,62.128,1052824,0
2016-09-06,61.932,62.148,61.236,62.148,2180120,0
2016-09-07,61.506,62.425,61.506,62.268,1647056,0
2016-09-08,62.038,62.396,61.852,62.118,1826205,0
2016-09-09,61.602,61.822,60.187,60.197,2383270,0
2016-09-12,60.277,61.197,60.207,61.119,1922552,0
2016-09-13,60.821,61.406,60.227,60.583,1838733,0
2016-09-14,60.583,61.02,60.455,60.713,1608643,0
2016-09-15,60.504,61.496,60.257,61.356,1626829,0
2016-09-16,61.217,61.426,60.724,61.336,2399775,0
2016-09-19,61.476,62.208,61.336,61.932,2132169,0
2016-09-20,61.942,62.406,61.772,62.308,2227601,0
2016-09-21,62.851,62.851,61.902,62.743,1678770,0
2016-09-22,62.971,63.664,62.889,63.367,1752938,0
2016-09-23,62.971,64,62.971,63.644,1432647,0
2016-09-26,63.505,63.644,62.871,63.149,1560576,0
2016-09-27,63.03,63.981,63.03,63.773,1746627,0
2016-09-28,63.872,63.888,62.624,62.822,1864021,0
2016-09-29,62.802,63.337,62.584,62.743,1781021,0
2016-09-30,63.257,63.912,62.921,63.683,1239827,0
2016-10-03,63.357,64.025,63.129,63.614,1826891,0
2016-10-04,63.525,64.07,63.407,63.644,1376092,0
2016-10-05,63.634,64.773,63.624,63.862,2074158,0
2016-10-06,63.624,63.922,63.218,63.753,1501405,0
2016-10-07,64.05,64.664,63.337,63.664,1727976,0
2016-10-10,64.06,64.367,63.466,63.584,1577739,0
2016-10-11,63.535,63.545,62.926,63.139,1634019,0
2016-10-12,63.307,64.328,63.239,64.278,1850455,0
2016-10-13,64,64.208,63.436,64.188,1758908,0
2016-10-14,64.318,64.519,63.922,64.04,1440337,0
2016-10-17,64.08,64.427,63.664,63.773,1926809,0
2016-10-18,64.04,64.278,62.931,62.941,2055107,0
2016-10-19,63.981,63.981,62.425,62.753,2647565,0
2016-10-20,62.861,63.382,62.634,62.802,1780598,0
2016-10-21,62.584,62.812,62.168,62.782,1403847,0
2016-10-24,63.119,63.317,62.534,62.782,1983686,0
2016-10-25,62.435,62.723,61.961,62.524,1616823,0
2016-10-26,62.455,63.367,62.391,62.891,1978754,0
2016-10-27,62.891,63.01,61.486,61.712,2070807,0
2016-10-28,61.592,61.952,61.187,61.682,2313223,0
2016-10-31,61.832,61.97,61.306,61.942,3214199,0
2016-11-01,61.802,62.089,61.226,61.516,3188481,0
2016-11-02,61.584,61.812,61.232,61.516,1861127,0
2016-11-03,61.722,61.792,60.613,60.693,2139221,0
2016-11-04,60.445,61.545,60.445,60.811,2315957,0
2016-11-07,61.316,62.278,61.039,61.99,3152561,0
2016-11-08,61.99,63.079,61.687,62.248,2613048,0
2016-11-09,60.94,62.396,60.415,62.258,2812471,0
2016-11-10,62.524,64.02,62.327,62.634,3449386,0
2016-11-11,62.524,63.287,61.922,63.03,3388962,0
2016-11-14,63.119,63.849,62.961,62.991,3902460,0
2016-11-15,63.387,63.397,61.386,62.485,4139475,0
2016-11-16,62.485,63.476,62.318,63.248,3658441,0
2016-11-17,63.496,64.893,62.505,64.893,3602710,0
2016-11-18,67.071,68.181,65.962,67.349,6966895,0
2016-11-21,67.369,67.705,66.913,67.279,4008309,0
2016-11-22,67.991,69.14,67.892,68.279,7591148,0
2016-11-23,68.151,69.071,67.873,68.586,2721675,0
2016-11-25,68.884,68.884,68.201,68.378,991580,0
2016-11-28,68.131,68.338,67.63,67.705,2610452,0
2016-11-29,67.942,68.191,67.555,67.912,2212362,0
2016-11-30,67.795,68.056,66.933,66.943,4071991,0
2016-12-01,66.813,67.299,66.447,66.743,2887542,0
2016-12-02,66.803,67.229,66.546,66.714,2204271,0
2016-12-05,67.175,67.404,66.362,66.64,2539438,0
2016-12-06,66.748,66.987,66.193,66.748,2556919,0
2016-12-07,66.868,67.782,66.541,67.742,2266035,0
2016-12-08,67.612,67.919,66.958,67.185,2372714,0
2016-12-09,67.265,67.265,66.401,67.106,2180200,0
2016-12-12,66.938,67.295,66.501,66.878,1763388,0
2016-12-13,67.175,68.169,66.928,67.752,2529344,0
2016-12-14,67.88,67.939,66.7,66.928,2723098,0
2016-12-15,67.165,67.424,66.561,66.758,3076125,0
2016-12-16,66.978,69.002,66.778,69.002,10385933,0
2016-12-19,68.476,68.713,67.821,67.89,4127364,0
2016-12-20,67.999,68.476,67.622,67.909,3202071,0
2016-12-21,67.929,68.208,67.454,67.483,2055457,0
2016-12-22,67.315,67.444,66.481,66.6,1784631,0
2016-12-23,66.64,67.067,66.561,66.61,1240096,0
2016-12-27,66.748,67.195,66.63,66.64,1248224,0
2016-12-28,66.768,67.077,65.97,66.024,1580056,0
2016-12-29,65.985,66.63,65.771,65.866,1607602,0
2016-12-30,66.183,66.451,64.995,65.102,2798802,0
2017-01-03,65.519,66.461,64.894,65.112,3014419,0
2017-01-04,65.161,66.253,65.122,66.044,2872845,0
2017-01-05,65.221,66.084,65.052,65.191,2740593,0
2017-01-06,65.29,65.484,64.764,64.814,2171289,0
2017-01-09,64.774,65.479,64.774,64.952,2130681,0
2017-01-10,64.814,66.69,64.764,66.263,2938671,0
2017-01-11,66.283,66.7,65.578,66.044,1457249,0
2017-01-12,65.846,66.183,65.404,66.084,1203163,0
2017-01-13,66.004,66.58,65.985,66.421,1397437,0
2017-01-17,66.391,67.84,66.303,66.61,1591192,0
2017-01-18,66.888,66.888,66.213,66.391,1809857,0
2017-01-19,66.263,66.491,65.329,65.459,1456393,0
2017-01-20,65.776,65.935,64.982,65.499,1621699,0
2017-01-23,65.31,65.564,64.392,64.615,2020130,0
2017-01-24,64.695,65.717,64.695,65.608,1556067,0
2017-01-25,65.836,65.994,65.211,65.459,2159900,0
2017-01-26,65.637,65.846,65.022,65.072,2045062,0
2017-01-27,65.32,65.369,64.447,64.834,1850414,0
2017-01-30,64.764,65.184,64.188,64.894,1624502,0
2017-01-31,64.655,65.628,64.089,65.598,1492597,0
2017-02-01,65.519,65.816,64.982,65.379,2084152,0
2017-02-02,65.231,65.677,64.962,65.141,1623154,0
2017-02-03,65.409,66.074,65.122,65.459,1711721,0
2017-02-06,65.31,65.955,65.161,65.836,1626575,0
2017-02-07,65.846,66.173,65.578,65.856,1349138,0
2017-02-08,65.856,67.35,65.821,67.155,1849216,0
2017-02-09,67.285,67.919,67.182,67.652,1680055,0
2017-02-10,67.802,68.436,67.325,68.267,2153589,0
2017-02-13,68.476,68.506,67.473,67.532,2089891,0
2017-02-14,67.532,68.199,67.424,68.179,1952046,0
2017-02-15,67.989,68.426,67.87,68.396,2212289,0
2017-02-16,68.556,68.556,67.454,67.742,2475090,0
2017-02-17,67.702,68.069,67.355,68.029,3939390,0
2017-02-21,68.466,69.002,68.029,68.287,2593649,0
2017-02-22,68.406,68.868,68.199,68.516,2497862,0
2017-02-23,68.316,68.406,67.047,67.125,2272030,0
2017-02-24,67.235,68.843,67.008,68.486,2944029,0
2017-02-27,68.456,68.863,68.149,68.625,2307691,0
2017-02-28,68.326,68.326,67.532,68.059,3276721,0
2017-03-01,67.503,67.732,65.131,66.293,7745988,0
2017-03-02,66.223,67.86,66.114,67.295,3242630,0
2017-03-03,67.285,67.395,66.044,66.561,2343683,0
2017-03-06,66.551,67.027,66.134,66.888,2695173,0
2017-03-07,66.65,67.067,66.183,66.362,2341275,0
2017-03-08,66.362,66.759,66.083,66.371,1788579,0
2017-03-09,66.381,66.481,66.023,66.303,1766093,0
2017-03-10,66.759,66.789,66.093,66.611,1808468,0
2017-03-13,66.779,66.849,66.193,66.601,2367067,0
2017-03-14,66.531,67.108,66.362,66.929,1657285,0
2017-03-15,66.879,67.407,66.481,67.187,1364650,0
2017-03-16,66.889,67.595,66.869,66.959,1873236,0
2017-03-17,67.555,67.555,66.739,67.297,3016670,0
2017-03-20,67.108,67.287,65.929,66.113,2146989,0
2017-03-21,66.362,66.403,65.099,65.427,2466086,0
2017-03-22,65.655,66.143,65.069,66.003,1831547,0
2017-03-23,65.895,66.253,65.347,65.427,1749593,0
2017-03-24,65.745,66.198,65.347,65.775,1778516,0
2017-03-27,65.417,65.564,64.87,64.999,2282429,0
2017-03-28,64.929,65.517,64.417,65.427,1984648,0
2017-03-29,65.427,66.033,65.119,65.715,1577147,0
2017-03-30,65.596,66.283,65.526,66.263,1680097,0
2017-03-31,66.053,66.173,65.467,65.526,1590177,0
2017-04-03,65.705,65.705,64.681,64.84,2325906,0
2017-04-04,64.76,64.868,63.203,63.328,2778048,0
2017-04-05,63.358,63.487,62.134,62.204,4861711,0
2017-04-06,62.602,63.666,62.54,63.119,4399221,0
2017-04-07,63.208,63.248,62.632,62.76,3157295,0
2017-04-10,62.672,63.477,62.672,63.168,1924707,0
2017-04-11,63.129,63.656,62.89,63.576,2071280,0
2017-04-12,63.746,63.756,63.313,63.398,1898134,0
2017-04-13,63.556,63.686,62.86,62.87,1552980,0
2017-04-17,63.228,63.308,62.691,62.95,1817162,0
2017-04-18,62.99,63.278,62.84,63.079,1708844,0
2017-04-19,63.408,63.746,63.228,63.398,1966466,0
2017-04-20,63.457,64.662,63.457,64.323,2839243,0
2017-04-21,64.323,64.591,63.776,64.561,2083605,0
2017-04-24,65.079,65.357,64.323,64.721,2127787,0
2017-04-25,64.87,64.999,64.183,64.412,1813482,0
2017-04-26,64.79,65.168,64.412,64.711,1920608,0
2017-04-27,64.691,65.546,64.681,65.198,2361849,0
2017-04-28,65.248,65.248,64.313,64.661,2838781,0
2017-05-01,64.959,65.089,63.736,63.746,1823507,0
2017-05-02,63.736,64.427,63.626,64.382,2537157,0
2017-05-03,64.512,64.88,64.323,64.8,1751006,0
2017-05-04,64.8,65.049,63.994,64.233,1885232,0
2017-05-05,64.362,64.556,64.074,64.362,1932371,0
2017-05-08,64.412,64.551,64.094,64.293,1540143,0
2017-05-09,64.253,65.248,64.024,64.88,1705315,0
2017-05-10,64.929,66.183,64.601,65.705,3089303,0
2017-05-11,65.248,65.458,64.233,64.89,2704890,0
2017-05-12,64.641,64.78,63.139,63.158,3349932,0
2017-05-15,63.119,63.288,61.955,62.024,5532525,0
2017-05-16,60.224,61.548,59.359,61.179,8850479,0
2017-05-17,60.99,62.104,60.9,61.199,4129607,0
2017-05-18,61.528,61.836,60.692,60.752,3722299,0
2017-05-19,62.582,63.616,60.915,61.876,6936783,0
2017-05-22,61.974,62.592,61.558,62.124,3705394,0
2017-05-23,61.974,62.304,61.428,61.696,3359993,0
2017-05-24,61.706,62.184,61.358,61.626,3036292,0
2017-05-25,62.024,62.94,61.786,62.672,4131757,0
2017-05-26,62.82,63.358,62.462,63.188,1933813,0
2017-05-30,63.228,63.408,62.965,63.099,2245501,0
2017-05-31,63.099,63.606,62.83,63.586,3055656,0
2017-06-01,63.546,63.666,62.91,63.348,2777490,0
2017-06-02,63.288,63.717,63.138,63.567,2024228,0
2017-06-05,63.697,63.707,63.118,63.158,2240705,0
2017-06-06,62.929,63.078,61.563,61.672,3452655,0
2017-06-07,61.961,62.335,61.692,61.942,2859371,0
2017-06-08,62.36,62.46,61.024,61.134,3454844,0
2017-06-09,61.253,61.912,60.575,61.792,2505425,0
2017-06-12,61.493,62.699,61.493,61.692,3110189,0
2017-06-13,61.533,62.111,61.368,61.922,1968249,0
2017-06-14,62.181,62.181,60.655,60.934,2910573,0
2017-06-15,60.904,61.194,59.369,60.745,2938099,0
2017-06-16,60.017,60.067,59.438,59.917,4419495,0
2017-06-19,60.027,60.675,59.398,60.485,2407073,0
2017-06-20,60.456,60.456,57.504,57.563,5976990,0
2017-06-21,57.454,57.992,56.496,56.746,7262436,0
2017-06-22,56.786,56.786,55.469,55.818,6688072,0
2017-06-23,55.858,56.217,55.07,56.137,5295915,0
2017-06-26,56.257,57.115,56.248,56.546,2850391,0
2017-06-27,56.466,56.835,56.048,56.377,2617436,0
2017-06-28,56.576,57.932,56.192,57.623,3485896,0
2017-06-29,57.563,57.773,56.606,57.145,2942929,0
2017-06-30,57.903,57.903,57.224,57.573,3428391,0
2017-07-03,57.833,58.331,57.803,58.062,1548229,0
2017-07-05,58.022,58.092,56.845,57.234,3950870,0
2017-07-06,56.756,56.845,55.803,56.127,4079983,0
2017-07-07,56.117,56.511,55.968,55.998,3556162,0
2017-07-10,55.898,55.988,54.582,54.651,4587872,0
2017-07-11,54.661,54.871,54.173,54.193,3667007,0
2017-07-12,54.532,54.743,53.933,53.983,4343012,0
2017-07-13,53.953,54.464,53.744,54.272,6016670,0
2017-07-14,55.459,55.898,54.532,54.611,5752169,0
2017-07-17,54.641,55.11,54.522,54.582,3477470,0
2017-07-18,54.641,54.821,54.113,54.183,2705111,0
2017-07-19,54.203,54.582,54.063,54.272,4695935,0
2017-07-20,54.372,54.931,54.272,54.502,4856949,0
2017-07-21,54.582,54.871,53.948,54.153,4080118,0
2017-07-24,54.053,54.053,52.766,52.926,5589636,0
2017-07-25,53.195,54.332,52.931,53.883,5354414,0
2017-07-26,53.943,54.262,53.225,53.814,2722804,0
2017-07-27,53.754,54.98,53.644,54.97,3190226,0
2017-07-28,54.931,55.2,54.522,54.721,2108318,0
2017-07-31,54.951,55.24,54.582,55.17,2744003,0
2017-08-01,55.31,55.529,54.881,55.449,2473141,0
2017-08-02,55.429,55.748,55.06,55.499,2478516,0
2017-08-03,55.479,55.838,54.382,54.721,3117439,0
2017-08-04,54.841,55.788,54.711,55.708,2370801,0
2017-08-07,55.469,55.868,54.98,55.25,2241191,0
2017-08-08,55.369,56.456,55.369,55.768,3092530,0
2017-08-09,55.728,55.918,54.871,55.888,3362092,0
2017-08-10,55.549,55.579,54.522,54.651,3345380,0
2017-08-11,54.711,55.788,54.651,55.409,2600814,0
2017-08-14,55.758,56.087,54.492,54.621,3465557,0
2017-08-15,54.522,54.602,52.707,52.886,7489332,0
2017-08-16,53.734,54.303,53.245,54.213,3624013,0
2017-08-17,53.774,54.213,53.046,53.185,5444755,0
2017-08-18,58.571,59.339,57.833,58.86,14177848,0
2017-08-21,58.79,58.98,57.593,58.401,5287880,0
2017-08-22,58.641,59.079,58.501,59.029,3351465,0
2017-08-23,58.87,59.159,58.511,58.76,3153220,0
2017-08-24,59.199,60.635,57.982,58.172,4244977,0
2017-08-25,58.232,59.503,58.232,59.219,6304251,0
2017-08-28,59.289,59.383,58.603,58.86,2772074,0
2017-08-29,58.451,58.99,57.793,58.531,2656572,0
2017-08-30,58.581,58.76,57.893,58.272,3187873,0
2017-08-31,58.341,58.71,57.992,58.291,3366964,0
2017-09-01,58.491,59.109,58.491,58.76,2759193,0
2017-09-05,58.591,59.209,58.541,58.83,2929400,0
2017-09-06,58.84,59.7,58.84,59.15,2924110,0
2017-09-07,59.37,59.62,58.12,58.55,2942049,0
2017-09-08,58.51,58.72,57.865,58.52,2102123,0
2017-09-11,58.6,59.38,58.34,59.27,2778151,0
2017-09-12,59.49,61.4,59.19,60.67,3370702,0
2017-09-13,60.76,61.9,60.76,61.41,2943989,0
2017-09-14,61.28,61.44,60.29,60.6,2800941,0
2017-09-15,60.57,60.93,60,60.71,3504619,0
2017-09-18,60.81,60.99,59.95,60.81,2362190,0
2017-09-19,60.88,61.205,60.69,61.15,3039082,0
2017-09-20,61.3,61.43,60.625,60.92,1746960,0
2017-09-21,61.1,61.26,60.65,60.91,2349751,0
2017-09-22,60.63,61.07,60.31,60.89,1644545,0
2017-09-25,62.69,63.58,62.5,62.86,3860582,0
2017-09-26,63.01,63.94,62.67,63.79,3651667,0
2017-09-27,63.68,65.3,63.64,64.84,4634062,0
2017-09-28,64.56,64.85,63.73,64.8,4223971,0
2017-09-29,64.92,65.21,64.5,64.57,2501027,0
2017-10-02,64.34,64.92,63.73,64.69,2507289,0
2017-10-03,64.55,65.15,64.45,64.91,1774035,0
2017-10-04,65.01,65.3799,64.34,65.23,3286533,0
2017-10-05,65.22,65.65,65.05,65.53,2227168,0
2017-10-06,65.33,66.16,65.32,65.99,2385409,0
2017-10-09,65.96,65.96,65.07,65.29,1267830,0
2017-10-10,65.29,65.51,64.6,64.84,1761936,0
2017-10-11,64.96,65.23,64.39,64.56,2754383,0
2017-10-12,64.55,64.65,63.16,63.28,3274612,0
2017-10-13,63.39,63.605,62.91,63.12,2812713,0
2017-10-16,63.03,63.39,62.34,62.91,2226095,0
2017-10-17,63,63.6,62.86,63.24,1783753,0
2017-10-18,63.22,63.55,62.86,63.32,1860727,0
2017-10-19,63.35,63.615,62.93,63.39,1771514,0
2017-10-20,63.7,64.34,63.41,64.23,2334638,0
2017-10-23,64.15,64.91,63.965,64.31,1891156,0
2017-10-24,64.34,64.76,64.14,64.34,2013228,0
2017-10-25,64,64.32,63.3,63.84,2364173,0
2017-10-26,64.02,64.71,63.71,64.27,1624035,0
2017-10-27,63.64,64.09,63.29,63.82,2492149,0
2017-10-30,63.53,63.59,62.59,63.42,2159635,0
2017-10-31,63.68,64.87,63.41,63.49,1983728,0
2017-11-01,63.74,64.12,63.17,63.48,1965682,0
2017-11-02,63.85,64.67,63.55,64.36,1948277,0
2017-11-03,64.17,64.55,64.05,64.13,1645382,0
2017-11-06,64.11,64.73,62.8477,64.14,2052865,0
2017-11-07,64.21,64.82,64,64.79,2680369,0
2017-11-08,64.63,64.88,63.78,63.87,2373161,0
2017-11-09,63.56,65.19,63.55,64.57,2392029,0
2017-11-10,64.29,65.8,64.29,65.76,3430702,0
