Date,Open,High,Low,Close,Volume,OpenInt
1992-06-26,0.30025,0.31388,0.29119,0.30486,246597602,0
1992-06-29,0.30928,0.33204,0.30486,0.32755,64554605,0
1992-06-30,0.33204,0.33662,0.31388,0.31388,38224879,0
1992-07-01,0.31844,0.32755,0.30928,0.32302,20132424,0
1992-07-02,0.32755,0.32755,0.31388,0.32302,15384206,0
1992-07-06,0.31844,0.32302,0.31388,0.32302,6323918,0
1992-07-07,0.32302,0.32302,0.31388,0.32302,11719296,0
1992-07-08,0.32302,0.32302,0.31388,0.31388,17037297,0
1992-07-09,0.31844,0.32755,0.31388,0.32755,4312079,0
1992-07-10,0.32755,0.33204,0.31844,0.32755,12134322,0
1992-07-13,0.32755,0.33662,0.32755,0.33662,6591229,0
1992-07-14,0.33662,0.35031,0.33204,0.33662,18753687,0
1992-07-15,0.34125,0.35031,0.33662,0.35031,5486829,0
1992-07-16,0.35031,0.37753,0.34572,0.36847,18753687,0
1992-07-17,0.373,0.40035,0.36398,0.39119,17220194,0
1992-07-20,0.38671,0.40035,0.37753,0.39119,21701089,0
1992-07-21,0.40035,0.40487,0.39119,0.40035,8553818,0
1992-07-22,0.39119,0.40035,0.3821,0.39119,11972530,0
1992-07-23,0.39119,0.40487,0.38671,0.40487,11416819,0
1992-07-24,0.39119,0.40943,0.39119,0.40487,7751898,0
1992-07-27,0.40943,0.4231,0.40487,0.41399,12563423,0
1992-07-28,0.41853,0.4231,0.39119,0.40035,19794781,0
1992-07-29,0.40035,0.40035,0.36847,0.37753,33905764,0
1992-07-30,0.373,0.37753,0.36847,0.37753,12901071,0
1992-07-31,0.37753,0.37753,0.36847,0.37753,7569004,0
1992-08-03,0.373,0.38671,0.373,0.3821,5310964,0
1992-08-04,0.3821,0.39119,0.373,0.38671,7498662,0
1992-08-05,0.38671,0.38671,0.36847,0.373,10460138,0
1992-08-06,0.36847,0.373,0.36398,0.373,4037745,0
1992-08-07,0.373,0.38671,0.36398,0.38671,9700424,0
1992-08-10,0.37753,0.39119,0.37753,0.38671,6471635,0
1992-08-11,0.39119,0.39119,0.3821,0.39119,4558287,0
1992-08-12,0.3821,0.38671,0.36847,0.373,13998440,0
1992-08-13,0.373,0.37753,0.36847,0.373,53109654,0
1992-08-14,0.36847,0.37753,0.35031,0.35477,19618917,0
1992-08-17,0.35477,0.35937,0.35031,0.35937,2947408,0
1992-08-18,0.35031,0.35477,0.35031,0.35477,3144370,0
1992-08-19,0.35031,0.35477,0.35031,0.35477,2616794,0
1992-08-20,0.35477,0.36398,0.34572,0.35477,2736376,0
1992-08-21,0.35477,0.35477,0.34572,0.34572,2251001,0
1992-08-24,0.35031,0.35477,0.34125,0.35031,7590112,0
1992-08-25,0.34125,0.35031,0.34125,0.34572,4537177,0
1992-08-26,0.34125,0.35031,0.32755,0.34125,21307169,0
1992-08-27,0.34572,0.35477,0.34125,0.35031,6781149,0
1992-08-28,0.35031,0.35477,0.34572,0.35477,3756365,0
1992-08-31,0.35477,0.35937,0.35031,0.35477,4881868,0
1992-09-01,0.35477,0.36847,0.35477,0.35937,2623822,0
1992-09-02,0.36847,0.39119,0.35937,0.39119,12851829,0
1992-09-03,0.39119,0.41399,0.39119,0.40487,18113554,0
1992-09-04,0.40487,0.41399,0.40487,0.40943,4670836,0
1992-09-08,0.41399,0.45037,0.40487,0.44125,18838101,0
1992-09-09,0.4231,0.44125,0.41399,0.43669,27806946,0
1992-09-10,0.42767,0.43669,0.4231,0.43211,9770775,0
1992-09-11,0.42767,0.4549,0.42767,0.44125,14329055,0
1992-09-14,0.45037,0.46858,0.4458,0.46405,14364226,0
1992-09-15,0.45947,0.46405,0.43669,0.43669,19893256,0
1992-09-16,0.41853,0.43211,0.41853,0.4231,16446399,0
1992-09-17,0.42767,0.42767,0.40035,0.40487,14793330,0
1992-09-18,0.40035,0.40487,0.37753,0.38671,18971753,0
1992-09-21,0.39119,0.42767,0.37753,0.41853,26393034,0
1992-09-22,0.41853,0.44125,0.41399,0.43669,21110206,0
1992-09-23,0.43669,0.43669,0.41853,0.43211,29579612,0
1992-09-24,0.43669,0.44125,0.42767,0.43669,6000336,0
1992-09-25,0.43211,0.44125,0.42767,0.43211,13302035,0
1992-09-28,0.43669,0.45947,0.43211,0.4549,8279478,0
1992-09-29,0.45037,0.45947,0.43669,0.43669,10544550,0
1992-09-30,0.43669,0.44125,0.42767,0.42767,12225773,0
1992-10-01,0.43669,0.43669,0.41853,0.41853,5008484,0
1992-10-02,0.41853,0.41853,0.40035,0.40943,6513848,0
1992-10-05,0.38671,0.41399,0.3821,0.41399,14019540,0
1992-10-06,0.41853,0.41853,0.40487,0.41853,6619359,0
1992-10-07,0.41853,0.41853,0.40487,0.40487,4058841,0
1992-10-08,0.40943,0.41853,0.40487,0.41853,2715275,0
1992-10-09,0.41853,0.41853,0.40487,0.40943,2673068,0
1992-10-12,0.40487,0.4231,0.40487,0.4231,4544211,0
1992-10-13,0.4231,0.42767,0.41853,0.42767,4825588,0
1992-10-14,0.42767,0.43211,0.41853,0.4231,5212488,0
1992-10-15,0.41853,0.42767,0.41399,0.42767,3242851,0
1992-10-16,0.42767,0.44125,0.41853,0.44125,9644150,0
1992-10-19,0.44125,0.45947,0.43669,0.45947,16207240,0
1992-10-20,0.46405,0.46858,0.4549,0.4549,8828163,0
1992-10-21,0.45947,0.45947,0.4458,0.4458,3700091,0
1992-10-22,0.4549,0.45947,0.4458,0.45947,6345023,0
1992-10-23,0.45947,0.45947,0.45037,0.4549,6359090,0
1992-10-26,0.45947,0.45947,0.4458,0.45037,8173960,0
1992-10-27,0.45037,0.45037,0.41399,0.41853,21391582,0
1992-10-28,0.41853,0.4231,0.40035,0.40487,24444510,0
1992-10-29,0.41399,0.42767,0.40487,0.42767,23389348,0
1992-10-30,0.42767,0.42767,0.41853,0.41853,5627513,0
1992-11-02,0.4231,0.42767,0.40487,0.40487,20448974,0
1992-11-03,0.40943,0.41853,0.40487,0.41853,6541985,0
1992-11-04,0.41853,0.41853,0.40943,0.41399,4065880,0
1992-11-05,0.40943,0.4231,0.40943,0.4231,19239059,0
1992-11-06,0.42767,0.4549,0.41853,0.45037,27539640,0
1992-11-09,0.4549,0.45947,0.44125,0.4549,14314985,0
1992-11-10,0.45947,0.45947,0.44125,0.44125,5353169,0
1992-11-11,0.4458,0.4549,0.44125,0.45037,4649733,0
1992-11-12,0.4549,0.45947,0.43669,0.43669,13766306,0
1992-11-13,0.44125,0.45947,0.43669,0.4549,12661904,0
1992-11-16,0.45947,0.45947,0.45037,0.45947,13829613,0
1992-11-17,0.45947,0.45947,0.4549,0.45947,9074366,0
1992-11-18,0.4549,0.4868,0.4549,0.48215,27785843,0
1992-11-19,0.48215,0.5095,0.48215,0.5095,21187580,0
1992-11-20,0.5095,0.5322,0.5048,0.5048,50703885,0
1992-11-23,0.5095,0.5187,0.49141,0.5048,18268309,0
1992-11-24,0.5095,0.5229,0.5048,0.5095,6668601,0
1992-11-25,0.5187,0.5322,0.5048,0.5229,8849266,0
1992-11-27,0.5322,0.5322,0.5187,0.5229,2708241,0
1992-11-30,0.5322,0.5415,0.5187,0.5368,10403862,0
1992-12-01,0.5415,0.5415,0.5187,0.5276,10080280,0
1992-12-02,0.5229,0.5229,0.47763,0.5048,49219632,0
1992-12-03,0.5048,0.5048,0.47763,0.5003,30782490,0
1992-12-04,0.49141,0.5048,0.47763,0.5003,26779925,0
1992-12-07,0.5048,0.5048,0.4868,0.4868,37936470,0
1992-12-08,0.49141,0.49141,0.47763,0.4868,18078382,0
1992-12-09,0.47763,0.4868,0.46858,0.47763,8483473,0
1992-12-10,0.47309,0.5003,0.47309,0.49571,15672621,0
1992-12-11,0.5003,0.5003,0.49141,0.49141,6302815,0
1992-12-14,0.49571,0.49571,0.48215,0.4868,7829274,0
1992-12-15,0.4868,0.5003,0.47763,0.5003,7547901,0
1992-12-16,0.5003,0.5229,0.49141,0.5095,19267196,0
1992-12-17,0.5187,0.5322,0.5095,0.5276,16474542,0
1992-12-18,0.5276,0.5322,0.5229,0.5229,4917038,0
1992-12-21,0.5229,0.5322,0.5048,0.5322,3348368,0
1992-12-22,0.5322,0.5322,0.5187,0.5187,4881868,0
1992-12-23,0.5187,0.5187,0.5003,0.5048,8581955,0
1992-12-24,0.5048,0.5048,0.49141,0.49571,5958125,0
1992-12-28,0.49571,0.49571,0.48215,0.49571,4065880,0
1992-12-29,0.49141,0.5095,0.49141,0.5095,15130971,0
1992-12-30,0.5095,0.5187,0.5048,0.5095,9883322,0
1992-12-31,0.5187,0.5322,0.5048,0.5276,6415368,0
1993-01-04,0.5322,0.5322,0.5229,0.5322,14701874,0
1993-01-05,0.5276,0.5458,0.5187,0.5415,15651522,0
1993-01-06,0.5458,0.5503,0.5368,0.5503,20146496,0
1993-01-07,0.5503,0.5779,0.5458,0.5641,36726553,0
1993-01-08,0.5641,0.5685,0.5458,0.555,26428206,0
1993-01-11,0.5597,0.5641,0.5322,0.5503,17262394,0
1993-01-12,0.555,0.555,0.5415,0.5415,6837428,0
1993-01-13,0.5503,0.5503,0.5368,0.5415,15707793,0
1993-01-14,0.5415,0.5822,0.5322,0.5822,20955450,0
1993-01-15,0.5868,0.6006,0.5685,0.5734,35994977,0
1993-01-18,0.5734,0.5779,0.5641,0.5779,11564543,0
1993-01-19,0.5822,0.5868,0.5597,0.5641,12253909,0
1993-01-20,0.5641,0.5641,0.5503,0.555,8040309,0
1993-01-21,0.555,0.5597,0.5368,0.5415,16544888,0
1993-01-22,0.5503,0.555,0.5415,0.5503,10108421,0
1993-01-25,0.5503,0.5641,0.5458,0.5597,14540089,0
1993-01-26,0.5597,0.5597,0.5503,0.5597,11874054,0
1993-01-27,0.5597,0.5597,0.5322,0.5458,11058059,0
1993-01-28,0.5458,0.5458,0.5322,0.5368,3812638,0
1993-01-29,0.5415,0.5503,0.5368,0.5503,3130305,0
1993-02-01,0.5458,0.5503,0.5368,0.5368,8764852,0
1993-02-02,0.5368,0.5597,0.5368,0.5503,18788859,0
1993-02-03,0.5597,0.5597,0.5503,0.5503,6703774,0
1993-02-04,0.5503,0.5685,0.5503,0.5685,11663019,0
1993-02-05,0.5685,0.5685,0.5503,0.5503,9608975,0
1993-02-08,0.5503,0.555,0.5322,0.5415,6816325,0
1993-02-09,0.5458,0.5458,0.5048,0.5187,18036180,0
1993-02-10,0.5229,0.5276,0.49141,0.5048,13013619,0
1993-02-11,0.5048,0.5187,0.49571,0.5048,5064764,0
1993-02-12,0.5048,0.5187,0.5003,0.5048,4143252,0
1993-02-16,0.49141,0.5003,0.47763,0.49141,23122038,0
1993-02-17,0.49141,0.5003,0.47309,0.48215,28264183,0
1993-02-18,0.4868,0.49141,0.47763,0.49141,12331288,0
1993-02-19,0.49141,0.49571,0.47763,0.48215,10769650,0
1993-02-22,0.48215,0.49141,0.47309,0.48215,5697855,0
1993-02-23,0.48215,0.48215,0.45037,0.46858,22080947,0
1993-02-24,0.45947,0.47763,0.45037,0.47763,18324588,0
1993-02-25,0.47763,0.5048,0.47309,0.5048,11360541,0
1993-02-26,0.5095,0.5187,0.5048,0.5187,5015523,0
1993-03-01,0.5187,0.5187,0.5003,0.5003,3249886,0
1993-03-02,0.5048,0.5229,0.49571,0.5187,7006253,0
1993-03-03,0.5187,0.5322,0.5187,0.5322,7646381,0
1993-03-04,0.5322,0.5458,0.5322,0.5322,19752570,0
1993-03-05,0.5322,0.5368,0.5187,0.5276,5381314,0
1993-03-08,0.5229,0.5322,0.5187,0.5276,5578275,0
1993-03-09,0.5229,0.5276,0.5095,0.5276,5803375,0
1993-03-10,0.5276,0.5276,0.5187,0.5187,3411681,0
1993-03-11,0.5322,0.5685,0.5322,0.5597,32794332,0
1993-03-12,0.5597,0.5641,0.5503,0.5503,16896607,0
1993-03-15,0.5597,0.5734,0.5503,0.5685,9419047,0
1993-03-16,0.5685,0.5734,0.5503,0.5641,7998099,0
1993-03-17,0.555,0.5641,0.5503,0.555,6492742,0
1993-03-18,0.555,0.5641,0.5503,0.5503,2799683,0
1993-03-19,0.5597,0.5597,0.5503,0.5503,3017753,0
1993-03-22,0.5458,0.5503,0.5368,0.5503,4108084,0
1993-03-23,0.5503,0.5597,0.5415,0.5503,8715613,0
1993-03-24,0.5503,0.5597,0.5503,0.5503,7491624,0
1993-03-25,0.5503,0.5641,0.5503,0.5597,5057727,0
1993-03-26,0.5641,0.5641,0.5322,0.5368,14476778,0
1993-03-29,0.5322,0.5368,0.5229,0.5322,5022556,0
1993-03-30,0.5368,0.5458,0.5229,0.5229,6021435,0
1993-03-31,0.5322,0.5458,0.5276,0.5415,4973314,0
1993-04-01,0.5415,0.5458,0.5322,0.5458,3059958,0
1993-04-02,0.5415,0.5458,0.5322,0.5368,5550135,0
1993-04-05,0.5368,0.5368,0.5276,0.5322,3299132,0
1993-04-06,0.5322,0.5322,0.49141,0.49571,25577044,0
1993-04-07,0.49571,0.5095,0.4868,0.5095,16136893,0
1993-04-08,0.5187,0.5597,0.5095,0.555,19583741,0
1993-04-12,0.555,0.5641,0.5458,0.5503,10002901,0
1993-04-13,0.555,0.5685,0.5503,0.5641,7421280,0
1993-04-14,0.5685,0.5685,0.555,0.5641,3158438,0
1993-04-15,0.5597,0.5641,0.555,0.5641,3172507,0
1993-04-16,0.5597,0.5641,0.5503,0.5503,8722642,0
1993-04-19,0.5503,0.5685,0.5458,0.5641,9616008,0
1993-04-20,0.5641,0.5734,0.5322,0.5415,21764407,0
1993-04-21,0.5503,0.555,0.5368,0.5503,11029927,0
1993-04-22,0.5503,0.5641,0.5415,0.555,8384989,0
1993-04-23,0.555,0.5597,0.5322,0.5368,6865565,0
1993-04-26,0.5368,0.5458,0.5276,0.5368,6584187,0
1993-04-27,0.5368,0.5368,0.5229,0.5368,5803375,0
1993-04-28,0.5368,0.5503,0.5322,0.5503,5050692,0
1993-04-29,0.5503,0.5597,0.5368,0.555,6921841,0
1993-04-30,0.5641,0.5641,0.5503,0.5503,6556049,0
1993-05-03,0.5641,0.5779,0.555,0.5734,19703327,0
1993-05-04,0.5734,0.6051,0.5734,0.5958,31471863,0
1993-05-05,0.6006,0.6142,0.5914,0.6006,46244087,0
1993-05-06,0.6006,0.6185,0.6006,0.6051,13470856,0
1993-05-07,0.6051,0.6142,0.6006,0.6006,3918158,0
1993-05-10,0.6006,0.6279,0.6006,0.6279,12457903,0
1993-05-11,0.6185,0.646,0.6185,0.6414,17466394,0
1993-05-12,0.6414,0.6414,0.6185,0.6322,21708133,0
1993-05-13,0.6279,0.6279,0.6051,0.6142,11529363,0
1993-05-14,0.6051,0.6322,0.6006,0.6322,14385329,0
1993-05-17,0.6322,0.6414,0.6051,0.6232,10643031,0
1993-05-18,0.6185,0.6369,0.6185,0.6322,7962933,0
1993-05-19,0.6322,0.6414,0.6279,0.6369,11789641,0
1993-05-20,0.6414,0.6777,0.6369,0.6777,33364114,0
1993-05-21,0.6777,0.6777,0.6642,0.6642,26526689,0
1993-05-24,0.6642,0.6733,0.6505,0.6688,17142810,0
1993-05-25,0.6688,0.6733,0.6642,0.6733,9482360,0
1993-05-26,0.6733,0.6824,0.6642,0.6824,11684128,0
1993-05-27,0.687,0.6914,0.6824,0.687,11691157,0
1993-05-28,0.687,0.687,0.6777,0.6824,11740399,0
1993-06-01,0.6824,0.6824,0.6549,0.6688,16558955,0
1993-06-02,0.6688,0.6777,0.6549,0.6688,9946632,0
1993-06-03,0.6642,0.687,0.6642,0.6824,12099151,0
1993-06-04,0.6777,0.6824,0.6733,0.6777,5156206,0
1993-06-07,0.6824,0.6914,0.6733,0.6914,7006253,0
1993-06-08,0.6733,0.6733,0.6596,0.6596,19351611,0
1993-06-09,0.6596,0.6777,0.6596,0.6642,13864785,0
1993-06-10,0.6642,0.6733,0.6642,0.6733,8476441,0
1993-06-11,0.6642,0.7051,0.6642,0.696,15454555,0
1993-06-14,0.6914,0.7006,0.6824,0.687,7097702,0
1993-06-15,0.687,0.696,0.6688,0.6777,6323918,0
1993-06-16,0.6642,0.687,0.6642,0.687,6809294,0
1993-06-17,0.6777,0.6914,0.6777,0.687,4424631,0
1993-06-18,0.687,0.687,0.6549,0.6596,15391252,0
1993-06-21,0.6642,0.6642,0.6322,0.6414,14322018,0
1993-06-22,0.6369,0.6733,0.6369,0.6642,15180212,0
1993-06-23,0.6688,0.6688,0.6505,0.6549,5493860,0
1993-06-24,0.6549,0.6777,0.646,0.6777,12661904,0
1993-06-25,0.6824,0.6914,0.6777,0.687,6900741,0
1993-06-28,0.696,0.696,0.687,0.696,3847811,0
1993-06-29,0.696,0.696,0.6824,0.6824,6760050,0
1993-06-30,0.6824,0.696,0.6824,0.696,8947745,0
1993-07-01,0.6914,0.7006,0.6824,0.7006,13674859,0
1993-07-02,0.7141,0.737,0.7006,0.7325,22939150,0
1993-07-06,0.7459,0.7688,0.737,0.7597,21215728,0
1993-07-07,0.7597,0.7597,0.7459,0.7553,17213153,0
1993-07-08,0.7597,0.7642,0.7553,0.7597,12071011,0
1993-07-09,0.7553,0.7553,0.7325,0.7325,14666706,0
1993-07-12,0.7232,0.7232,0.7006,0.7006,24036516,0
1993-07-13,0.7006,0.7098,0.6824,0.687,24528920,0
1993-07-14,0.6824,0.7186,0.6824,0.7051,22172405,0
1993-07-15,0.7051,0.7186,0.7006,0.7098,13850719,0
1993-07-16,0.7098,0.7186,0.7051,0.7098,11740399,0
1993-07-19,0.7006,0.7051,0.687,0.696,20660009,0
1993-07-20,0.696,0.7141,0.6824,0.7006,16200202,0
1993-07-21,0.7051,0.7186,0.7006,0.7141,12683003,0
1993-07-22,0.7098,0.7141,0.6777,0.687,12387562,0
1993-07-23,0.687,0.7006,0.6777,0.6914,10783722,0
1993-07-26,0.6914,0.7006,0.6777,0.6777,14603398,0
1993-07-27,0.6777,0.7006,0.6777,0.696,15700760,0
1993-07-28,0.696,0.696,0.6777,0.6824,4396491,0
1993-07-29,0.6824,0.6914,0.6777,0.687,6816325,0
1993-07-30,0.6777,0.687,0.6777,0.6777,4565321,0
1993-08-02,0.687,0.687,0.646,0.6505,18964716,0
1993-08-03,0.6549,0.6549,0.6185,0.646,39343347,0
1993-08-04,0.6505,0.6642,0.646,0.6549,10839995,0
1993-08-05,0.6596,0.6777,0.646,0.6777,22031718,0
1993-08-06,0.6824,0.687,0.6777,0.6777,13161345,0
1993-08-09,0.6777,0.7006,0.6777,0.696,14286844,0
1993-08-10,0.696,0.696,0.687,0.687,2884106,0
1993-08-11,0.6914,0.7051,0.687,0.7051,11782601,0
1993-08-12,0.7098,0.7098,0.6824,0.687,20153526,0
1993-08-13,0.687,0.687,0.6777,0.687,7083632,0
1993-08-16,0.687,0.687,0.6777,0.687,2279147,0
1993-08-17,0.6777,0.6914,0.6688,0.6914,9482360,0
1993-08-18,0.6777,0.687,0.6688,0.6688,10755583,0
1993-08-19,0.6777,0.6777,0.6596,0.6642,8124717,0
1993-08-20,0.6642,0.6642,0.6322,0.646,27054267,0
1993-08-23,0.646,0.6733,0.6414,0.6688,15609315,0
1993-08-24,0.6688,0.6733,0.6642,0.6642,12718175,0
1993-08-25,0.6688,0.6777,0.6642,0.6777,12338319,0
1993-08-26,0.6777,0.6777,0.6642,0.6733,12436802,0
1993-08-27,0.6777,0.6824,0.6642,0.6733,13949200,0
1993-08-30,0.6824,0.7006,0.6733,0.7006,30064985,0
1993-08-31,0.7006,0.7051,0.687,0.687,8574920,0
1993-09-01,0.687,0.7232,0.687,0.7186,27047233,0
1993-09-02,0.7232,0.737,0.7186,0.737,15785179,0
1993-09-03,0.737,0.737,0.7186,0.7186,16664470,0
1993-09-07,0.7186,0.7232,0.6914,0.6914,17571911,0
1993-09-08,0.6914,0.696,0.6688,0.696,23311970,0
1993-09-09,0.687,0.7186,0.6733,0.7098,27173857,0
1993-09-10,0.7051,0.7186,0.7051,0.7186,14526020,0
1993-09-13,0.7186,0.7186,0.7006,0.7051,7055493,0
1993-09-14,0.696,0.7006,0.6824,0.6914,13878853,0
1993-09-15,0.687,0.687,0.6777,0.687,9587875,0
1993-09-16,0.687,0.687,0.6777,0.687,3299132,0
1993-09-17,0.6777,0.6914,0.6777,0.687,10460138,0
1993-09-20,0.6824,0.687,0.6777,0.6777,11283157,0
1993-09-21,0.6777,0.687,0.6642,0.6688,8849266,0
1993-09-22,0.6688,0.7006,0.6688,0.696,11620811,0
1993-09-23,0.696,0.7006,0.6824,0.6914,12753351,0
1993-09-24,0.687,0.696,0.687,0.696,3453888,0
1993-09-27,0.696,0.7186,0.687,0.7141,13119136,0
1993-09-28,0.7186,0.7459,0.7141,0.7459,21208687,0
1993-09-29,0.7459,0.7688,0.737,0.7597,32766191,0
1993-09-30,0.7688,0.8007,0.7597,0.7778,26248827,0
1993-10-01,0.7825,0.7825,0.7597,0.7597,12408658,0
1993-10-04,0.7688,0.7688,0.737,0.7553,12011220,0
1993-10-05,0.7597,0.7597,0.7325,0.7459,10016972,0
1993-10-06,0.7459,0.7459,0.7186,0.737,11019376,0
1993-10-07,0.7459,0.7915,0.7325,0.7778,28724932,0
1993-10-08,0.7778,0.7825,0.7597,0.7778,14761671,0
1993-10-11,0.7915,0.7915,0.737,0.7778,17895490,0
1993-10-12,0.7778,0.7825,0.7597,0.7778,10650065,0
1993-10-13,0.7825,0.7915,0.7597,0.7688,6228954,0
1993-10-14,0.7778,0.7778,0.7597,0.7778,4361323,0
1993-10-15,0.7778,0.7961,0.7597,0.7778,13280928,0
1993-10-18,0.7688,0.7825,0.7597,0.7778,5715444,0
1993-10-19,0.7778,0.7778,0.7325,0.737,7090667,0
1993-10-20,0.7459,0.7597,0.7232,0.7232,9809457,0
1993-10-21,0.7325,0.7778,0.7186,0.7778,10375725,0
1993-10-22,0.7778,0.7961,0.7459,0.7688,6844461,0
1993-10-25,0.7688,0.7688,0.7232,0.737,4449257,0
1993-10-26,0.7553,0.7553,0.7325,0.737,2219353,0
1993-10-27,0.7553,0.7597,0.737,0.737,3165474,0
1993-10-28,0.737,0.7778,0.737,0.7688,9271329,0
1993-10-29,0.7597,0.7778,0.7459,0.7597,4301531,0
1993-11-01,0.7459,0.7778,0.7459,0.7778,5592340,0
1993-11-02,0.7778,0.7778,0.7325,0.7597,5655651,0
1993-11-03,0.7553,0.7553,0.7232,0.7325,7368520,0
1993-11-04,0.7325,0.737,0.7098,0.7232,5951099,0
1993-11-05,0.7141,0.7553,0.7006,0.7553,9225600,0
1993-11-08,0.7553,0.7688,0.7459,0.7597,3112724,0
1993-11-09,0.7459,0.7597,0.7459,0.7506,2922789,0
1993-11-10,0.7459,0.7597,0.7232,0.737,5571238,0
1993-11-11,0.737,0.737,0.7186,0.7325,3446853,0
1993-11-12,0.7325,0.7325,0.7186,0.7325,3133821,0
1993-11-15,0.7325,0.7325,0.7006,0.7098,5384825,0
1993-11-16,0.7186,0.7232,0.696,0.7098,7839825,0
1993-11-17,0.7186,0.7186,0.6824,0.6824,5497375,0
1993-11-18,0.696,0.7186,0.6642,0.6642,22119637,0
1993-11-19,0.646,0.6688,0.6414,0.646,18489900,0
1993-11-22,0.6414,0.646,0.5822,0.6096,46782218,0
1993-11-23,0.6414,0.6777,0.6096,0.6549,39403147,0
1993-11-24,0.646,0.6642,0.6414,0.6414,12352393,0
1993-11-26,0.6549,0.6549,0.6322,0.6414,2595693,0
1993-11-29,0.6549,0.6549,0.6414,0.646,4470359,0
1993-11-30,0.6414,0.6549,0.6322,0.6322,3246371,0
1993-12-01,0.646,0.646,0.6322,0.646,6770602,0
1993-12-02,0.646,0.6688,0.6414,0.6549,13812021,0
1993-12-03,0.6824,0.7006,0.6688,0.687,7941829,0
1993-12-06,0.687,0.7006,0.6824,0.7006,3239339,0
1993-12-07,0.7006,0.7006,0.6824,0.6824,2099766,0
1993-12-08,0.6824,0.6824,0.646,0.6642,6313368,0
1993-12-09,0.6642,0.6777,0.6414,0.6642,5490343,0
1993-12-10,0.6642,0.6642,0.6414,0.646,2465556,0
1993-12-13,0.6414,0.6549,0.6414,0.6414,4709529,0
1993-12-14,0.6322,0.646,0.6322,0.6369,4727106,0
1993-12-15,0.6322,0.646,0.6322,0.6414,2061076,0
1993-12-16,0.646,0.646,0.6322,0.646,2651973,0
1993-12-17,0.646,0.646,0.6185,0.646,24163136,0
1993-12-20,0.646,0.6549,0.6185,0.6322,5648613,0
1993-12-21,0.6322,0.6322,0.5868,0.5958,13495479,0
1993-12-22,0.6096,0.6279,0.5868,0.6142,9651185,0
1993-12-23,0.6185,0.6279,0.6096,0.6279,14986769,0
1993-12-27,0.6322,0.6322,0.6185,0.6279,3545334,0
1993-12-28,0.6279,0.6369,0.6279,0.6322,21029313,0
1993-12-29,0.6185,0.6322,0.6185,0.6322,9165808,0
1993-12-30,0.6185,0.6322,0.6142,0.6185,7048462,0
1993-12-31,0.6279,0.6322,0.6185,0.6322,11796668,0
1994-01-03,0.6279,0.6414,0.6279,0.6414,3323751,0
1994-01-04,0.6414,0.646,0.6279,0.646,13238724,0
1994-01-05,0.646,0.6549,0.6051,0.6051,19453611,0
1994-01-06,0.6096,0.6096,0.5415,0.555,72521054,0
1994-01-07,0.5734,0.6051,0.5641,0.5868,60450038,0
1994-01-10,0.5868,0.5868,0.5641,0.5641,19583741,0
1994-01-11,0.5641,0.6549,0.5641,0.6185,30177535,0
1994-01-12,0.6322,0.6688,0.6279,0.6549,30163469,0
1994-01-13,0.6549,0.6777,0.646,0.6688,20927315,0
1994-01-14,0.6688,0.6688,0.646,0.646,4231189,0
1994-01-17,0.646,0.6642,0.646,0.646,4755249,0
1994-01-18,0.6642,0.6824,0.646,0.6777,75763907,0
1994-01-19,0.6777,0.687,0.6642,0.6824,12053428,0
1994-01-20,0.687,0.696,0.6777,0.6824,4509049,0
1994-01-21,0.6777,0.687,0.6777,0.6824,11779093,0
1994-01-24,0.6777,0.687,0.6688,0.6688,7790584,0
1994-01-25,0.6824,0.6824,0.6642,0.6777,6200815,0
1994-01-26,0.6777,0.687,0.6642,0.6824,6003850,0
1994-01-27,0.6824,0.6824,0.6777,0.6824,8757818,0
1994-01-28,0.6777,0.6824,0.6688,0.6688,5497375,0
1994-01-31,0.6824,0.6824,0.6688,0.6824,5254690,0
1994-02-01,0.6824,0.687,0.6688,0.6733,5838543,0
1994-02-02,0.6688,0.696,0.6549,0.6824,11578606,0
1994-02-03,0.6824,0.7098,0.6824,0.687,12176530,0
1994-02-04,0.6824,0.687,0.6414,0.646,15162633,0
1994-02-07,0.6185,0.6642,0.6096,0.646,22334191,0
1994-02-08,0.646,0.6642,0.646,0.6642,5476274,0
1994-02-09,0.6642,0.6642,0.6322,0.6322,7614724,0
1994-02-10,0.6322,0.646,0.6322,0.6414,11694677,0
1994-02-11,0.6322,0.646,0.6322,0.6414,2363554,0
1994-02-14,0.646,0.646,0.6322,0.6414,5602895,0
1994-02-15,0.646,0.646,0.6322,0.6369,9169335,0
1994-02-16,0.6414,0.6688,0.6322,0.6596,12827210,0
1994-02-17,0.6549,0.6777,0.6549,0.6549,16238893,0
1994-02-18,0.6642,0.6642,0.6322,0.6414,10009937,0
1994-02-22,0.646,0.6688,0.6322,0.6642,5318003,0
1994-02-23,0.6642,0.6688,0.646,0.6642,6840945,0
1994-02-24,0.646,0.6642,0.6322,0.6369,10182279,0
1994-02-25,0.6279,0.646,0.6279,0.6414,8979401,0
1994-02-28,0.6322,0.6642,0.6322,0.6642,3524231,0
1994-03-01,0.646,0.6642,0.6414,0.646,7576038,0
1994-03-02,0.6414,0.6642,0.6279,0.6549,7386105,0
1994-03-03,0.6688,0.6688,0.6279,0.6505,17909560,0
1994-03-04,0.6642,0.6688,0.6322,0.6414,7396659,0
1994-03-07,0.6414,0.646,0.6322,0.6414,7903138,0
1994-03-08,0.646,0.646,0.6322,0.646,8332238,0
1994-03-09,0.6549,0.6549,0.6322,0.6322,8694512,0
1994-03-10,0.646,0.646,0.6322,0.6414,7375558,0
1994-03-11,0.6414,0.6414,0.6279,0.6414,6763569,0
1994-03-14,0.6414,0.6414,0.5958,0.6322,33652521,0
1994-03-15,0.6322,0.7098,0.6322,0.696,59609428,0
1994-03-16,0.7098,0.7232,0.687,0.6914,21215728,0
1994-03-17,0.696,0.696,0.6777,0.687,8258374,0
1994-03-18,0.687,0.687,0.6642,0.6642,5043657,0
1994-03-21,0.6777,0.6777,0.6549,0.6777,7692109,0
1994-03-22,0.6777,0.7186,0.6549,0.7006,13548236,0
1994-03-23,0.7006,0.7098,0.687,0.7006,14979737,0
1994-03-24,0.696,0.696,0.6777,0.6777,7224322,0
1994-03-25,0.6777,0.7098,0.6642,0.6914,9879802,0
1994-03-28,0.696,0.7098,0.696,0.7098,19263676,0
1994-03-29,0.7186,0.7186,0.6688,0.687,24799744,0
1994-03-30,0.6824,0.7186,0.6777,0.7098,18426587,0
1994-03-31,0.7006,0.7186,0.6824,0.6914,20958971,0
1994-04-04,0.6688,0.696,0.646,0.687,20441939,0
1994-04-05,0.7006,0.7325,0.696,0.7325,37767649,0
1994-04-06,0.7186,0.7597,0.7186,0.7553,14909389,0
1994-04-07,0.7506,0.7778,0.737,0.7688,30353393,0
1994-04-08,0.7778,0.7778,0.7459,0.7553,12369977,0
1994-04-11,0.7459,0.7688,0.737,0.7553,4934626,0
1994-04-12,0.7597,0.7597,0.737,0.7553,6978114,0
1994-04-13,0.7553,0.7553,0.7006,0.7325,10442556,0
1994-04-14,0.7325,0.7553,0.7098,0.7325,6584187,0
1994-04-15,0.7325,0.7325,0.687,0.7141,19035063,0
1994-04-18,0.7006,0.7325,0.696,0.7186,11610262,0
1994-04-19,0.7232,0.7325,0.696,0.7186,5764682,0
1994-04-20,0.7232,0.7325,0.6777,0.696,9169335,0
1994-04-21,0.696,0.7325,0.687,0.7279,12088603,0
1994-04-22,0.7325,0.7459,0.7232,0.7325,9390910,0
1994-04-25,0.737,0.7459,0.7006,0.7459,9788352,0
1994-04-26,0.7553,0.7688,0.737,0.7597,8416645,0
1994-04-28,0.7688,0.8007,0.737,0.8007,30072020,0
1994-04-29,0.7961,0.8735,0.7825,0.8462,89674410,0
1994-05-02,0.837,0.8597,0.8096,0.8597,37567161,0
1994-05-03,0.8236,0.8553,0.8096,0.8143,39378519,0
1994-05-04,0.8143,0.8236,0.8096,0.8143,12788523,0
1994-05-05,0.8096,0.8143,0.7961,0.7961,7308733,0
1994-05-06,0.7961,0.8007,0.7825,0.8007,7372043,0
1994-05-09,0.7961,0.8096,0.7825,0.8007,4829109,0
1994-05-10,0.7961,0.8007,0.7915,0.7915,7129360,0
1994-05-11,0.8007,0.8007,0.7553,0.7597,13175418,0
1994-05-12,0.7597,0.7778,0.7459,0.7459,7477561,0
1994-05-13,0.7459,0.7553,0.696,0.7186,15176699,0
1994-05-16,0.7006,0.7597,0.7006,0.737,18419553,0
1994-05-17,0.7325,0.7459,0.7325,0.7459,16186135,0
1994-05-18,0.7553,0.7825,0.7232,0.7825,26336759,0
1994-05-19,0.7825,0.837,0.7778,0.8236,27057784,0
1994-05-20,0.8143,0.8323,0.8007,0.8143,13892924,0
1994-05-23,0.8007,0.8323,0.8007,0.8143,6162123,0
1994-05-24,0.8236,0.837,0.8007,0.8143,10358146,0
1994-05-25,0.8143,0.8143,0.7961,0.8007,3415198,0
1994-05-26,0.8143,0.8143,0.8007,0.8007,3260441,0
1994-05-27,0.8096,0.8236,0.7961,0.8236,3868916,0
1994-05-31,0.8236,0.8236,0.7961,0.8096,7554936,0
1994-06-01,0.8096,0.8323,0.7961,0.8236,5697855,0
1994-06-02,0.8323,0.8914,0.8323,0.8914,49961761,0
1994-06-03,0.8689,0.9188,0.8597,0.9099,34693612,0
1994-06-06,0.9188,0.9235,0.8914,0.8914,19376226,0
1994-06-07,0.8914,0.8914,0.837,0.8462,28897279,0
1994-06-08,0.8597,0.8597,0.8323,0.837,8117689,0
1994-06-09,0.8553,0.8597,0.8236,0.8597,14740562,0
1994-06-10,0.8597,0.8914,0.8553,0.8689,7252456,0
1994-06-13,0.8914,0.8963,0.8462,0.8553,11733363,0
1994-06-14,0.8597,0.8597,0.8236,0.8323,18539141,0
1994-06-15,0.837,0.8553,0.8236,0.8323,6348538,0
1994-06-16,0.8323,0.8553,0.8236,0.8416,3569950,0
1994-06-17,0.8462,0.8462,0.8236,0.8416,6858536,0
1994-06-20,0.8323,0.8323,0.8007,0.8096,9141186,0
1994-06-21,0.8096,0.8323,0.7915,0.8007,10094350,0
1994-06-22,0.8096,0.8143,0.7961,0.8007,4178427,0
1994-06-23,0.8007,0.8143,0.7553,0.7597,18008039,0
1994-06-24,0.7597,0.7961,0.7459,0.7597,12929212,0
1994-06-27,0.7778,0.7778,0.7459,0.7688,9271329,0
1994-06-28,0.7778,0.7778,0.7232,0.7459,29526854,0
1994-06-29,0.7459,0.7459,0.7006,0.7186,22383428,0
1994-06-30,0.737,0.737,0.7006,0.7186,18433618,0
1994-07-01,0.7186,0.7186,0.696,0.7098,6682672,0
1994-07-05,0.7098,0.7186,0.696,0.7098,11993636,0
1994-07-06,0.7098,0.7325,0.696,0.7279,13105076,0
1994-07-07,0.7325,0.7325,0.687,0.7006,17804046,0
1994-07-08,0.7098,0.7232,0.687,0.7186,14923462,0
1994-07-11,0.7098,0.7186,0.6688,0.6777,26526689,0
1994-07-12,0.696,0.7098,0.6777,0.7006,20716279,0
1994-07-13,0.7186,0.7459,0.696,0.7325,51210365,0
1994-07-14,0.737,0.7961,0.7232,0.7778,33448530,0
1994-07-15,0.7825,0.7961,0.7597,0.7915,18957681,0
1994-07-18,0.7961,0.7961,0.7688,0.7734,6482185,0
1994-07-19,0.8007,0.8007,0.7553,0.7597,20846416,0
1994-07-20,0.7597,0.8007,0.7459,0.7915,33557561,0
1994-07-21,0.7961,0.8007,0.7825,0.8007,24469125,0
1994-07-22,0.8007,0.8143,0.7825,0.8143,4108084,0
1994-07-25,0.8143,0.819,0.8007,0.8143,6745983,0
1994-07-26,0.8323,0.8735,0.8323,0.8462,36758213,0
1994-07-27,0.8462,0.8462,0.8143,0.8462,8458852,0
1994-07-28,0.8323,0.8462,0.8007,0.8096,8740234,0
1994-07-29,0.8236,0.8462,0.8143,0.8236,12584529,0
1994-08-01,0.8323,0.8323,0.8096,0.8143,3548851,0
1994-08-02,0.8236,0.837,0.8096,0.8236,6369641,0
1994-08-03,0.8143,0.8323,0.8007,0.819,5391863,0
1994-08-04,0.8236,0.8236,0.7597,0.7688,10456623,0
1994-08-05,0.7688,0.7961,0.7597,0.7915,5071792,0
1994-08-08,0.7961,0.8143,0.7825,0.8096,5198417,0
1994-08-09,0.8236,0.837,0.8096,0.8143,8567888,0
1994-08-10,0.8143,0.8236,0.8007,0.8236,5592340,0
1994-08-11,0.8236,0.8236,0.7961,0.8096,20663523,0
1994-08-12,0.8096,0.8143,0.7961,0.8007,9288911,0
1994-08-15,0.7825,0.8096,0.7778,0.7961,13773336,0
1994-08-16,0.8007,0.8007,0.7778,0.7778,14522498,0
1994-08-17,0.7688,0.7825,0.7553,0.7688,15461590,0
1994-08-18,0.7778,0.8007,0.7597,0.7825,21437309,0
1994-08-19,0.7825,0.7915,0.7778,0.7825,6893707,0
1994-08-22,0.7825,0.8096,0.7825,0.8007,13080450,0
1994-08-23,0.7961,0.8143,0.7961,0.8007,11997150,0
1994-08-24,0.8007,0.837,0.8007,0.828,16080617,0
1994-08-25,0.8236,0.837,0.7915,0.8096,8022724,0
1994-08-26,0.8096,0.8323,0.7961,0.819,14329055,0
1994-08-29,0.8323,0.8462,0.8143,0.8323,9471805,0
1994-08-30,0.8236,0.8323,0.8096,0.819,6798736,0
1994-08-31,0.819,0.8323,0.7961,0.8007,13727612,0
1994-09-01,0.7961,0.8236,0.7825,0.8096,14212987,0
1994-09-02,0.8143,0.8323,0.8096,0.8323,6123440,0
1994-09-06,0.8096,0.8323,0.8096,0.828,3882987,0
1994-09-07,0.8323,0.8462,0.8143,0.8236,14765185,0
1994-09-08,0.8323,0.8323,0.737,0.7553,60400797,0
1994-09-09,0.7459,0.7459,0.7098,0.7186,37735994,0
1994-09-12,0.7186,0.7553,0.7186,0.7325,13235207,0
1994-09-13,0.7459,0.7597,0.737,0.7597,25868976,0
1994-09-14,0.7553,0.7825,0.7459,0.7688,15204837,0
1994-09-15,0.7778,0.7961,0.7642,0.787,17083016,0
1994-09-16,0.7825,0.7915,0.7778,0.7825,10611381,0
1994-09-19,0.7688,0.7825,0.7597,0.7597,7206731,0
1994-09-20,0.7597,0.7688,0.7459,0.7459,3432786,0
1994-09-21,0.7597,0.7688,0.7098,0.7186,34704167,0
1994-09-22,0.7186,0.737,0.6777,0.6824,58497995,0
1994-09-23,0.687,0.687,0.6549,0.6642,48266473,0
1994-09-26,0.6688,0.6688,0.6322,0.6642,29948918,0
1994-09-27,0.6642,0.687,0.6549,0.6824,15380702,0
1994-09-28,0.6824,0.687,0.6777,0.6777,6696740,0
1994-09-29,0.6824,0.696,0.6777,0.6824,11701705,0
1994-09-30,0.696,0.7006,0.6322,0.6549,37658612,0
1994-10-03,0.6549,0.6549,0.646,0.6549,23628519,0
1994-10-04,0.646,0.6505,0.6096,0.6322,22524118,0
1994-10-05,0.6322,0.6414,0.6185,0.6414,15415870,0
1994-10-06,0.646,0.646,0.6322,0.646,11089718,0
1994-10-07,0.646,0.6642,0.6414,0.6549,12348874,0
1994-10-10,0.6642,0.6688,0.646,0.6642,7649906,0
1994-10-11,0.6777,0.7232,0.6688,0.7186,29502235,0
1994-10-12,0.7232,0.7325,0.7098,0.7186,10319454,0
1994-10-13,0.7325,0.7325,0.7006,0.7232,9011051,0
1994-10-14,0.7186,0.7186,0.6688,0.696,19189816,0
1994-10-17,0.696,0.7098,0.687,0.7098,5648613,0
1994-10-18,0.7098,0.7098,0.687,0.696,6883158,0
1994-10-19,0.687,0.7006,0.687,0.7006,5205448,0
1994-10-20,0.7006,0.7006,0.687,0.7006,3696573,0
1994-10-21,0.7006,0.7232,0.687,0.7141,6876117,0
1994-10-24,0.7098,0.7232,0.6777,0.6824,14402917,0
1994-10-25,0.6824,0.696,0.6777,0.6914,2972029,0
1994-10-26,0.696,0.7232,0.687,0.7098,7512733,0
1994-10-27,0.7186,0.737,0.7098,0.7325,9144706,0
1994-10-28,0.737,0.7961,0.7232,0.7961,32421504,0
1994-10-31,0.7778,0.7915,0.7597,0.7734,20230910,0
1994-11-01,0.7597,0.7688,0.7459,0.7688,15700760,0
1994-11-02,0.7778,0.8007,0.7688,0.7961,19647056,0
1994-11-03,0.7915,0.8143,0.7915,0.8007,24560573,0
1994-11-04,0.8007,0.8143,0.8007,0.8143,10878688,0
1994-11-07,0.8096,0.8236,0.8007,0.8143,13667825,0
1994-11-08,0.8096,0.828,0.8096,0.8143,68641583,0
1994-11-09,0.8236,0.8323,0.7915,0.8007,47327378,0
1994-11-10,0.8096,0.819,0.8007,0.8096,19305886,0
1994-11-11,0.805,0.8143,0.8007,0.8007,9464770,0
1994-11-14,0.8007,0.8143,0.7961,0.8007,13808508,0
1994-11-15,0.7961,0.8007,0.7961,0.7961,10154140,0
1994-11-16,0.7961,0.8096,0.7961,0.8096,8740234,0
1994-11-17,0.8096,0.8143,0.8007,0.8007,8029759,0
1994-11-18,0.8007,0.8007,0.8007,0.8007,5244137,0
1994-11-21,0.8007,0.8007,0.8007,0.8007,19035063,0
1994-11-22,0.7961,0.7961,0.7597,0.7597,19341058,0
1994-11-23,0.7553,0.7597,0.7325,0.7459,15472138,0
1994-11-25,0.7506,0.7506,0.7459,0.7459,3752843,0
1994-11-28,0.7506,0.7688,0.7459,0.7597,6376673,0
1994-11-29,0.7642,0.7825,0.7597,0.7734,17652798,0
1994-11-30,0.7778,0.7778,0.7597,0.7642,9623043,0
1994-12-01,0.7597,0.7597,0.737,0.7459,12911624,0
1994-12-02,0.7459,0.7597,0.7459,0.7597,9605461,0
1994-12-05,0.7688,0.7734,0.7597,0.7597,4308566,0
1994-12-06,0.7642,0.7642,0.7506,0.7597,5961643,0
1994-12-07,0.7597,0.7597,0.7186,0.7186,24965054,0
1994-12-08,0.7279,0.7279,0.7006,0.7051,15334968,0
1994-12-09,0.7051,0.7051,0.6914,0.7006,23322526,0
1994-12-12,0.7051,0.7325,0.7006,0.7232,16815711,0
1994-12-13,0.7279,0.7506,0.7232,0.7459,9443668,0
1994-12-14,0.7506,0.7506,0.7325,0.7325,12521217,0
1994-12-15,0.7325,0.737,0.7325,0.7325,9021601,0
1994-12-16,0.7325,0.787,0.7325,0.7734,24500780,0
1994-12-19,0.7688,0.7734,0.7642,0.7688,7502185,0
1994-12-20,0.7734,0.7734,0.7459,0.7459,9637112,0
1994-12-21,0.7459,0.7642,0.7459,0.7642,9390910,0
1994-12-22,0.7642,0.7734,0.7553,0.7553,5543098,0
1994-12-23,0.7597,0.7597,0.7459,0.7597,9408495,0
1994-12-27,0.7597,0.7825,0.7553,0.7734,14181335,0
1994-12-28,0.7825,0.7825,0.7688,0.7734,6682672,0
1994-12-29,0.7778,0.7961,0.7688,0.7915,14325535,0
1994-12-30,0.7915,0.7915,0.7778,0.7825,4480911,0
1995-01-03,0.7778,0.7778,0.7553,0.7597,9095465,0
1995-01-04,0.7597,0.7597,0.7459,0.7459,8951263,0
1995-01-05,0.7459,0.7553,0.7141,0.7279,13474374,0
1995-01-06,0.7279,0.7325,0.7006,0.7006,12573970,0
1995-01-09,0.7098,0.7325,0.7006,0.7232,11501228,0
1995-01-10,0.7232,0.7325,0.7186,0.7279,10002901,0
1995-01-11,0.7325,0.7325,0.7186,0.7186,9524567,0
1995-01-12,0.7186,0.7279,0.7098,0.7141,5356692,0
1995-01-13,0.7098,0.7141,0.7006,0.7006,17775904,0
1995-01-16,0.7051,0.7141,0.7006,0.7098,12939763,0
1995-01-17,0.7141,0.7141,0.687,0.6914,20600213,0
1995-01-18,0.6914,0.7006,0.687,0.696,13896441,0
1995-01-19,0.696,0.7279,0.687,0.6914,34974991,0
1995-01-20,0.696,0.696,0.687,0.696,34123833,0
1995-01-23,0.687,0.687,0.6733,0.6824,7583067,0
1995-01-24,0.6777,0.687,0.6777,0.6824,12591560,0
1995-01-25,0.6824,0.6824,0.6733,0.6777,6897219,0
1995-01-26,0.6688,0.6824,0.6688,0.6777,9503464,0
1995-01-27,0.6777,0.7006,0.6777,0.687,12890523,0
1995-01-30,0.696,0.7006,0.6824,0.6824,4248773,0
1995-01-31,0.687,0.696,0.6777,0.6824,17649287,0
1995-02-01,0.6777,0.687,0.6642,0.6642,14392366,0
1995-02-02,0.6688,0.687,0.6414,0.6824,48695572,0
1995-02-03,0.687,0.7325,0.6824,0.7186,39438309,0
1995-02-06,0.7232,0.7232,0.687,0.7051,15180212,0
1995-02-07,0.7051,0.7232,0.6914,0.7232,17596531,0
1995-02-08,0.7186,0.7459,0.7186,0.737,23378796,0
1995-02-09,0.737,0.737,0.7279,0.7279,6253574,0
1995-02-10,0.7325,0.7325,0.7186,0.7186,5743581,0
1995-02-13,0.7186,0.7325,0.7186,0.7279,6798736,0
1995-02-14,0.7325,0.7553,0.7232,0.7459,16488611,0
1995-02-15,0.7459,0.7553,0.7325,0.737,7533835,0
1995-02-16,0.7459,0.7459,0.7232,0.7279,5954611,0
1995-02-17,0.7279,0.7279,0.7186,0.7186,5075315,0
1995-02-21,0.7186,0.7279,0.7006,0.7006,7006253,0
1995-02-22,0.7006,0.7051,0.687,0.6914,9872766,0
1995-02-23,0.696,0.7006,0.687,0.7006,10910340,0
1995-02-24,0.687,0.696,0.6777,0.6777,8515131,0
1995-02-27,0.6824,0.6824,0.6733,0.6733,8856295,0
1995-02-28,0.6688,0.6777,0.6642,0.6777,14561188,0
1995-03-01,0.6824,0.7006,0.6777,0.7006,26262902,0
1995-03-02,0.7006,0.7006,0.6777,0.6824,14529536,0
1995-03-03,0.6777,0.696,0.6777,0.696,5103455,0
1995-03-06,0.6914,0.7006,0.687,0.696,13530650,0
1995-03-07,0.7006,0.7006,0.687,0.687,7586596,0
1995-03-08,0.687,0.7006,0.687,0.696,9900908,0
1995-03-09,0.696,0.7141,0.6914,0.7098,11539921,0
1995-03-10,0.7141,0.7186,0.7051,0.7186,18025626,0
1995-03-13,0.7186,0.7232,0.696,0.696,7368520,0
1995-03-14,0.7006,0.7006,0.687,0.6914,10249107,0
1995-03-15,0.6914,0.7006,0.6824,0.696,6534949,0
1995-03-16,0.6914,0.7279,0.6914,0.7232,16682058,0
1995-03-17,0.7232,0.7232,0.7051,0.7232,16203724,0
1995-03-20,0.7186,0.7232,0.7098,0.7186,8159893,0
1995-03-21,0.7186,0.7186,0.6688,0.687,32221029,0
1995-03-22,0.6688,0.6777,0.646,0.6596,93817671,0
1995-03-23,0.6596,0.6642,0.6322,0.6596,48203162,0
1995-03-24,0.6549,0.6642,0.6414,0.646,36276353,0
1995-03-27,0.646,0.6549,0.646,0.6505,24704779,0
1995-03-28,0.6505,0.687,0.6505,0.6688,37813365,0
1995-03-29,0.6733,0.6824,0.6596,0.6688,21971919,0
1995-03-30,0.6688,0.6777,0.6642,0.6733,13544719,0
1995-03-31,0.6642,0.687,0.6642,0.6824,21025796,0
1995-04-03,0.6824,0.6824,0.6688,0.6777,38822804,0
1995-04-04,0.6777,0.687,0.6688,0.687,11687641,0
1995-04-05,0.687,0.6914,0.6777,0.6914,16351441,0
1995-04-06,0.687,0.7459,0.687,0.7279,55930446,0
1995-04-07,0.7279,0.7279,0.7006,0.7098,25978003,0
1995-04-10,0.7141,0.7141,0.7006,0.7051,7502185,0
1995-04-11,0.7006,0.7232,0.7006,0.7006,18556725,0
1995-04-12,0.7006,0.7186,0.7006,0.7141,11314818,0
1995-04-13,0.7051,0.7279,0.7051,0.7279,11163576,0
1995-04-17,0.7279,0.7325,0.7186,0.7232,18405490,0
1995-04-18,0.7186,0.7279,0.7186,0.7232,10115453,0
1995-04-19,0.7232,0.7232,0.7098,0.7232,16217788,0
1995-04-20,0.7186,0.7325,0.687,0.7006,41615456,0
1995-04-21,0.6914,0.7098,0.6914,0.696,15074695,0
1995-04-24,0.6914,0.7006,0.6733,0.6733,24437471,0
1995-04-25,0.6777,0.6777,0.6642,0.6733,35857807,0
1995-04-26,0.6733,0.6733,0.6642,0.6688,18380863,0
1995-04-27,0.6733,0.6777,0.6642,0.6733,12844799,0
1995-04-28,0.6688,0.6777,0.6642,0.6688,20484141,0
1995-05-01,0.6733,0.7006,0.6688,0.696,15299797,0
1995-05-02,0.7006,0.7051,0.7006,0.7051,10203381,0
1995-05-03,0.7006,0.7141,0.6914,0.7098,11233919,0
1995-05-04,0.7141,0.7778,0.7051,0.7597,72781323,0
1995-05-05,0.7553,0.7597,0.7459,0.7597,21570960,0
1995-05-08,0.7506,0.7734,0.7459,0.7642,13593959,0
1995-05-09,0.7597,0.7642,0.7325,0.737,11743917,0
1995-05-10,0.7459,0.7642,0.7186,0.7597,20547453,0
1995-05-11,0.7553,0.8007,0.7553,0.7961,54544662,0
1995-05-12,0.7915,0.8553,0.787,0.828,103423130,0
1995-05-15,0.828,0.8963,0.828,0.8643,77135616,0
1995-05-16,0.8735,0.8735,0.837,0.8509,45136165,0
1995-05-17,0.8553,0.8597,0.819,0.828,28369699,0
1995-05-18,0.828,0.837,0.819,0.828,12964383,0
1995-05-19,0.8323,0.8416,0.819,0.828,11933843,0
1995-05-22,0.828,0.8597,0.819,0.8462,18036180,0
1995-05-23,0.8553,0.8781,0.8553,0.8735,21250900,0
1995-05-24,0.8735,0.8914,0.8735,0.8824,26259380,0
1995-05-25,0.8781,0.8914,0.8781,0.887,13833128,0
1995-05-26,0.887,0.887,0.8597,0.8643,11001791,0
1995-05-30,0.8643,0.8689,0.8143,0.8236,30230293,0
1995-05-31,0.8236,0.828,0.819,0.8236,13804992,0
1995-06-01,0.8236,0.8597,0.7915,0.8416,35390020,0
1995-06-02,0.8323,0.8781,0.819,0.8689,39695068,0
1995-06-05,0.8643,0.9143,0.8643,0.9053,41453667,0
1995-06-06,0.9053,0.9099,0.8824,0.887,16660954,0
1995-06-07,0.887,0.9188,0.8689,0.9188,38530873,0
1995-06-08,0.9188,0.9645,0.9143,0.9553,69046066,0
1995-06-09,0.9553,0.978,0.9553,0.9598,51667597,0
1995-06-12,0.9553,0.9645,0.9372,0.9598,23755136,0
1995-06-13,0.9645,0.9734,0.9461,0.9645,25109254,0
1995-06-14,0.9598,0.9872,0.9553,0.969,38481634,0
1995-06-15,0.969,1.0052,0.969,0.9872,44379975,0
1995-06-16,0.9964,0.9964,0.9645,0.9645,16140411,0
1995-06-19,0.969,1.0145,0.969,1.0052,54031156,0
1995-06-20,1.0052,1.0145,0.978,0.9872,35829672,0
1995-06-21,0.9872,0.9964,0.978,0.9917,18982302,0
1995-06-22,0.9917,1.0598,0.9872,1.0371,60896721,0
1995-06-23,1.0326,1.0509,1.0326,1.0417,30448359,0
1995-06-26,1.0552,1.0552,1.0371,1.0417,25144425,0
1995-06-27,1.0417,1.0417,1.0052,1.0145,23139629,0
1995-06-28,1.0052,1.0099,0.9872,0.9917,24247544,0
1995-06-29,0.9917,1.0145,0.9917,1.0052,16889572,0
1995-06-30,1.0052,1.0145,1.0052,1.0145,7340390,0
1995-07-03,1.0145,1.0189,1.0052,1.0099,3443331,0
1995-07-05,1.0052,1.0371,1.0052,1.0236,35041813,0
1995-07-06,1.0236,1.0918,1.0236,1.0873,61515750,0
1995-07-07,1.0826,1.1282,1.0781,1.119,42628408,0
1995-07-10,1.1236,1.1236,1.0509,1.069,33357080,0
1995-07-11,1.069,1.0737,1.0509,1.0509,19182786,0
1995-07-12,1.0598,1.0826,1.0417,1.0781,19847540,0
1995-07-13,1.0826,1.1099,1.0737,1.1099,26238274,0
1995-07-14,1.1055,1.1099,1.0781,1.0781,18236659,0
1995-07-17,1.0826,1.0873,1.0737,1.0737,8265408,0
1995-07-18,1.0737,1.0781,1.0509,1.0509,14846080,0
1995-07-19,1.0509,1.0509,1.0145,1.0145,13442720,0
1995-07-20,1.0145,1.0326,1.0052,1.0145,24637957,0
1995-07-21,1.0145,1.0737,0.9917,1.0598,50229064,0
1995-07-24,1.069,1.1009,1.0552,1.1009,26927651,0
1995-07-25,1.1055,1.2009,1.0918,1.1646,104474772,0
1995-07-26,1.1646,1.1736,1.1463,1.1555,35358366,0
1995-07-27,1.1555,1.1555,1.1418,1.1555,24754021,0
1995-07-28,1.1555,1.1555,1.0873,1.1009,21848821,0
1995-07-31,1.1009,1.1055,1.0509,1.0598,37247100,0
1995-08-01,1.0598,1.1282,1.0598,1.119,47242964,0
1995-08-02,1.1236,1.1555,1.119,1.119,30075539,0
1995-08-03,1.119,1.119,1.0826,1.0918,14585809,0
1995-08-04,1.0873,1.1009,1.0826,1.0873,4579387,0
1995-08-07,1.0873,1.1009,1.069,1.069,10861100,0
1995-08-08,1.0781,1.0918,1.069,1.0781,11923289,0
1995-08-09,1.0781,1.0873,1.0781,1.0826,2472588,0
1995-08-10,1.0873,1.0873,1.0781,1.0781,1653080,0
1995-08-11,1.0826,1.0826,1.0598,1.069,7062524,0
1995-08-14,1.0598,1.0737,1.0509,1.0598,10864612,0
1995-08-15,1.0598,1.1099,1.0509,1.1009,25492634,0
1995-08-16,1.1099,1.1463,1.1055,1.1418,29565549,0
1995-08-17,1.1463,1.1555,1.1282,1.1329,18873270,0
1995-08-18,1.1374,1.1418,1.1282,1.1282,7129360,0
1995-08-21,1.1329,1.1463,1.1282,1.1329,10920895,0
1995-08-22,1.1374,1.1374,1.119,1.1282,7604173,0
1995-08-23,1.1282,1.1374,1.1236,1.1374,2711760,0
1995-08-24,1.1374,1.1374,1.1282,1.1282,7660454,0
1995-08-25,1.1374,1.1374,1.1236,1.1329,3622710,0
1995-08-28,1.1282,1.1329,1.1099,1.1099,8989954,0
1995-08-29,1.1099,1.1099,1.069,1.0826,15996204,0
1995-08-30,1.0826,1.1236,1.0737,1.1099,19407881,0
1995-08-31,1.1099,1.1555,1.1099,1.1374,24289751,0
1995-09-01,1.1374,1.1374,1.119,1.119,3967396,0
1995-09-05,1.1236,1.1463,1.119,1.1418,14511946,0
1995-09-06,1.1374,1.1736,1.1329,1.1646,27536121,0
1995-09-07,1.1736,1.2237,1.1693,1.1919,39072522,0
1995-09-08,1.1919,1.2056,1.1872,1.1964,17367916,0
1995-09-11,1.2056,1.2327,1.1964,1.2237,22211092,0
1995-09-12,1.2237,1.2237,1.2009,1.2147,12443834,0
1995-09-13,1.2147,1.2464,1.2009,1.2327,33378185,0
1995-09-14,1.2327,1.242,1.2191,1.2374,17515631,0
1995-09-15,1.2237,1.2327,1.1919,1.1919,13238724,0
1995-09-18,1.1964,1.2009,1.1736,1.1919,18430106,0
1995-09-19,1.1919,1.2327,1.1919,1.2237,25837314,0
1995-09-20,1.2327,1.2602,1.2327,1.2327,23385833,0
1995-09-21,1.242,1.242,1.1872,1.1919,20174630,0
1995-09-22,1.1919,1.2147,1.1827,1.2056,20459524,0
1995-09-25,1.2147,1.2147,1.1736,1.1872,12549356,0
1995-09-26,1.1872,1.2327,1.1827,1.2237,28197356,0
1995-09-27,1.2191,1.2237,1.1964,1.1964,28545556,0
1995-09-28,1.2009,1.2056,1.1964,1.2009,16397167,0
1995-09-29,1.2056,1.2464,1.0236,1.0781,253769165,0
1995-10-02,1.0918,1.1055,1.0552,1.069,61135896,0
1995-10-03,1.069,1.0826,1.0236,1.0236,33561080,0
1995-10-04,1.0282,1.0282,0.978,0.978,37697298,0
1995-10-05,0.9872,1.0326,0.978,1.0189,43405708,0
1995-10-06,1.0326,1.0509,1.0189,1.0326,38369086,0
1995-10-09,1.0326,1.0326,0.9872,0.9964,10970134,0
1995-10-10,0.9872,0.9872,0.9645,0.978,26864344,0
1995-10-11,0.9964,1.0417,0.978,1.0326,25492634,0
1995-10-12,1.0371,1.0417,1.0236,1.0371,13076931,0
1995-10-13,1.0417,1.0509,1.0236,1.0371,13755759,0
1995-10-16,1.0371,1.0371,1.0099,1.0189,14884767,0
1995-10-17,1.0189,1.0371,1.0145,1.0326,20030428,0
1995-10-18,1.0371,1.0918,1.0326,1.0781,56560019,0
1995-10-19,1.0737,1.1009,1.0417,1.0826,28229015,0
1995-10-20,1.0826,1.1099,1.0826,1.0873,33807283,0
1995-10-23,1.0873,1.0918,1.069,1.0918,13558790,0
1995-10-24,1.0918,1.0918,1.0826,1.0918,12092121,0
1995-10-25,1.0918,1.1055,1.0826,1.0826,27413021,0
1995-10-26,1.0826,1.0918,1.0737,1.0873,22918044,0
1995-10-27,1.0873,1.1055,1.0826,1.1009,14473260,0
1995-10-30,1.1009,1.1282,1.0918,1.119,24933395,0
1995-10-31,1.1236,1.1282,1.119,1.119,14726498,0
1995-11-01,1.119,1.1463,1.1055,1.1374,32787295,0
1995-11-02,1.1418,1.1555,1.1236,1.1282,18662236,0
1995-11-03,1.1282,1.1508,1.1282,1.1374,11483644,0
1995-11-06,1.1329,1.1555,1.1329,1.1418,14540089,0
1995-11-07,1.1418,1.1418,1.119,1.1329,12774451,0
1995-11-08,1.1374,1.1374,1.1236,1.1374,8458852,0
1995-11-09,1.1374,1.1736,1.1329,1.1646,20083186,0
1995-11-10,1.1646,1.1646,1.1463,1.1555,10083798,0
1995-11-13,1.1555,1.2056,1.1555,1.2056,28517416,0
1995-11-14,1.2056,1.2237,1.1919,1.1964,25661452,0
1995-11-15,1.2056,1.2056,1.1919,1.1919,7734318,0
1995-11-16,1.1919,1.2831,1.1827,1.2647,54745144,0
1995-11-17,1.2692,1.2692,1.2191,1.2237,55272725,0
1995-11-20,1.2327,1.242,1.2056,1.2147,34071071,0
1995-11-21,1.2056,1.2327,1.1964,1.2237,31521104,0
1995-11-22,1.2327,1.2781,1.2237,1.2508,43852389,0
1995-11-24,1.2464,1.2555,1.242,1.242,2753961,0
1995-11-27,1.2464,1.2464,1.1872,1.1872,21486545,0
1995-11-28,1.1919,1.2327,1.1872,1.2237,42628408,0
1995-11-29,1.2191,1.2555,1.2191,1.2327,27821019,0
1995-11-30,1.2327,1.2327,1.1919,1.2009,17515631,0
1995-12-01,1.1964,1.1964,1.1463,1.1827,32147170,0
1995-12-04,1.1827,1.2508,1.1736,1.2191,16080617,0
1995-12-05,1.2508,1.2692,1.2327,1.2647,19020992,0
1995-12-06,1.2692,1.3191,1.2602,1.2692,23521243,0
1995-12-07,1.2781,1.3285,1.2692,1.3102,20371597,0
1995-12-08,1.3285,1.3374,1.2781,1.301,10938476,0
1995-12-11,1.3102,1.3191,1.2874,1.2965,11694677,0
1995-12-12,1.2965,1.2965,1.2647,1.2692,5632787,0
1995-12-13,1.2874,1.2874,1.2647,1.2692,5657406,0
1995-12-14,1.2781,1.301,1.2327,1.242,20526353,0
1995-12-15,1.242,1.2602,1.2237,1.2327,7321043,0
1995-12-18,1.2327,1.2327,1.1646,1.1827,8226724,0
1995-12-19,1.1872,1.1872,1.0918,1.119,28767139,0
1995-12-20,1.1282,1.1736,1.0873,1.1009,22735156,0
1995-12-21,1.0918,1.1282,1.0918,1.1099,17176225,0
1995-12-22,1.119,1.1374,1.1099,1.1236,9781318,0
1995-12-26,1.1374,1.1555,1.119,1.1374,15148560,0
1995-12-27,1.1463,1.1919,1.1374,1.1827,16922985,0
1995-12-28,1.1736,1.2009,1.1508,1.1736,21525231,0
1995-12-29,1.1827,1.2009,1.1646,1.1919,15832660,0
1996-01-02,1.1919,1.1919,1.069,1.1099,36610488,0
1996-01-03,1.1009,1.1099,0.978,0.9964,68536070,0
1996-01-04,0.9461,1.0236,0.9235,0.9645,107824904,0
1996-01-05,0.9645,1.0236,0.9598,1.0236,46711869,0
1996-01-08,1.0236,1.0236,0.9645,1.0052,13150796,0
1996-01-09,0.9964,1.0236,0.9598,0.9734,33881140,0
1996-01-10,0.9645,1.0052,0.9598,0.969,14371260,0
1996-01-11,0.9872,1.0099,0.9734,1.0099,16133374,0
1996-01-12,1.0145,1.0236,0.9734,0.9964,17564872,0
1996-01-15,0.9964,0.9964,0.9372,0.9415,14392366,0
1996-01-16,0.9553,0.9734,0.9461,0.9645,11680604,0
1996-01-17,0.9553,0.9645,0.9553,0.9553,3119752,0
1996-01-18,0.9645,0.9645,0.9372,0.9415,6890185,0
1996-01-19,0.9461,0.9645,0.9372,0.9598,16956400,0
1996-01-22,0.9279,0.9461,0.9099,0.9461,15918827,0
1996-01-23,0.9461,0.9964,0.9372,0.9734,23361210,0
1996-01-24,0.9734,0.9734,0.9461,0.9645,21544580,0
1996-01-25,0.9645,0.9734,0.8689,0.8735,55190072,0
1996-01-26,0.8689,0.8914,0.8236,0.8824,110814516,0
1996-01-29,0.8963,0.9099,0.8824,0.9053,47441696,0
1996-01-30,0.9099,0.9598,0.9053,0.9279,36267565,0
1996-01-31,0.9461,0.9645,0.9235,0.9553,31974827,0
1996-02-01,0.9598,1.0236,0.9553,1.0099,28520940,0
1996-02-02,1.0099,1.0099,0.9598,0.969,13389960,0
1996-02-05,0.9734,0.9734,0.9461,0.9598,12894040,0
1996-02-06,0.9598,0.9598,0.9235,0.9461,15589969,0
1996-02-07,0.9461,0.9461,0.9099,0.9188,19596053,0
1996-02-08,0.9279,1.0099,0.9188,0.9964,51883907,0
1996-02-09,0.9872,1.0052,0.9645,0.978,19184543,0
1996-02-12,0.978,0.978,0.9461,0.9553,16107002,0
1996-02-13,0.9598,0.9645,0.9461,0.9461,11589168,0
1996-02-14,0.9598,0.9645,0.9188,0.9235,16050721,0
1996-02-15,0.9372,0.9461,0.9188,0.9235,6985150,0
1996-02-16,0.9372,0.9598,0.9235,0.9372,8583717,0
1996-02-20,0.9279,0.9553,0.9188,0.9372,11874054,0
1996-02-21,0.9279,0.9372,0.9235,0.9372,7860927,0
1996-02-22,0.9279,0.9872,0.9235,0.978,23470246,0
1996-02-23,0.9734,0.9872,0.9734,0.978,18064318,0
1996-02-26,0.9872,1.0052,0.9734,0.9872,8784195,0
1996-02-27,0.978,0.9872,0.9188,0.9235,27091196,0
1996-02-28,0.9279,0.978,0.9188,0.9598,27077131,0
1996-02-29,0.9598,1.0099,0.9553,1.0052,56433401,0
1996-03-01,1.0326,1.0509,1.0145,1.0145,32574507,0
1996-03-04,1.0326,1.119,1.0236,1.119,39315216,0
1996-03-05,1.1009,1.119,1.0873,1.0918,18234901,0
1996-03-06,1.0918,1.1827,1.0918,1.1736,50111238,0
1996-03-07,1.1646,1.1872,1.1282,1.1463,31929098,0
1996-03-08,1.119,1.1374,1.0873,1.1099,27209021,0
1996-03-11,1.1009,1.1374,1.1009,1.1236,18465274,0
1996-03-12,1.119,1.1646,1.1099,1.1463,25628041,0
1996-03-13,1.1508,1.2237,1.1463,1.2056,27040199,0
1996-03-14,1.2056,1.3147,1.2056,1.2647,59099437,0
1996-03-15,1.2647,1.3285,1.2647,1.2965,38453497,0
1996-03-18,1.3102,1.3285,1.2874,1.3147,22923320,0
1996-03-19,1.3147,1.3191,1.2147,1.242,27815737,0
1996-03-20,1.242,1.2965,1.2374,1.2647,11012339,0
1996-03-21,1.2692,1.2874,1.2237,1.2508,11902186,0
1996-03-22,1.2508,1.2508,1.2237,1.2374,8300582,0
1996-03-25,1.2327,1.2508,1.2237,1.2327,5704894,0
1996-03-26,1.2237,1.2508,1.2009,1.242,13335444,0
1996-03-27,1.2508,1.3102,1.2374,1.242,21488305,0
1996-03-28,1.2508,1.2647,1.2237,1.2647,17974632,0
1996-03-29,1.2647,1.3466,1.2508,1.3285,23716445,0
1996-04-01,1.4009,1.4601,1.392,1.4284,68418247,0
1996-04-02,1.4329,1.442,1.3785,1.4148,26493272,0
1996-04-03,1.4148,1.4148,1.3739,1.4009,17200847,0
1996-04-04,1.4148,1.4921,1.4104,1.4784,62541008,0
1996-04-08,1.442,1.4784,1.4104,1.4646,30648842,0
1996-04-09,1.4694,1.4921,1.4601,1.4784,27428846,0
1996-04-10,1.4646,1.4784,1.4329,1.4329,24430443,0
1996-04-11,1.442,1.442,1.3785,1.4148,33429182,0
1996-04-12,1.4148,1.4191,1.383,1.4191,9183397,0
1996-04-15,1.4191,1.4601,1.4148,1.442,13096275,0
1996-04-16,1.4601,1.5285,1.4512,1.5148,27970491,0
1996-04-17,1.524,1.5558,1.4874,1.4874,29882095,0
1996-04-18,1.4921,1.524,1.4921,1.5148,8634719,0
1996-04-19,1.524,1.5285,1.4784,1.4784,16041927,0
1996-04-22,1.4784,1.4921,1.4284,1.442,14072298,0
1996-04-23,1.4329,1.4921,1.4191,1.4921,13901715,0
1996-04-24,1.4874,1.4921,1.442,1.4512,7894345,0
1996-04-25,1.4512,1.6695,1.4512,1.6604,82508132,0
1996-04-26,1.6286,1.6286,1.5558,1.5875,50586067,0
1996-04-29,1.5831,1.6013,1.4968,1.5558,14779256,0
1996-04-30,1.542,1.5558,1.5148,1.542,19615402,0
1996-05-01,1.5558,1.606,1.542,1.6013,30096641,0
1996-05-02,1.606,1.6101,1.5467,1.5831,22116126,0
1996-05-03,1.5785,1.5923,1.4921,1.574,35013682,0
1996-05-06,1.5785,1.5785,1.524,1.542,11029927,0
1996-05-07,1.5285,1.5375,1.4784,1.4968,9023364,0
1996-05-08,1.4784,1.4968,1.4191,1.4512,14833771,0
1996-05-09,1.4694,1.5785,1.4694,1.5785,28445316,0
1996-05-10,1.5785,1.5923,1.5467,1.5648,10393310,0
1996-05-13,1.5785,1.606,1.5648,1.6013,16666229,0
1996-05-14,1.6101,1.6468,1.5831,1.6468,18431866,0
1996-05-15,1.6376,1.6468,1.6286,1.6422,9104258,0
1996-05-16,1.6376,1.6557,1.6286,1.6468,7773001,0
1996-05-17,1.6468,1.6877,1.6286,1.6286,11638403,0
1996-05-20,1.6286,1.6376,1.6101,1.6286,9211540,0
1996-05-21,1.6101,1.6286,1.5785,1.5923,6068921,0
1996-05-22,1.5785,1.5923,1.5467,1.5831,11000029,0
1996-05-23,1.5831,1.5923,1.574,1.5785,8713852,0
1996-05-24,1.5831,1.5923,1.5785,1.5923,5854368,0
1996-05-28,1.5923,1.6013,1.5058,1.542,10799550,0
1996-05-29,1.5375,1.5375,1.4694,1.5148,15451034,0
1996-05-30,1.5148,1.5558,1.5058,1.542,21298374,0
1996-05-31,1.542,1.5558,1.524,1.542,5474512,0
1996-06-03,1.542,1.542,1.4968,1.524,3274508,0
1996-06-04,1.524,1.5285,1.4784,1.4921,6751254,0
1996-06-05,1.4784,1.5831,1.4784,1.5558,13463818,0
1996-06-06,1.574,1.5923,1.4968,1.4968,12243359,0
1996-06-07,1.4512,1.5148,1.4512,1.4874,16921223,0
1996-06-10,1.4921,1.4921,1.4329,1.4512,15866067,0
1996-06-11,1.4601,1.5605,1.4512,1.5558,29030931,0
1996-06-12,1.5558,1.5785,1.5375,1.5467,9267807,0
1996-06-13,1.542,1.542,1.4968,1.524,8265408,0
1996-06-14,1.4329,1.524,1.4329,1.4874,14499641,0
1996-06-17,1.4968,1.4968,1.4512,1.4601,9394426,0
1996-06-18,1.4646,1.4968,1.4512,1.4921,23818450,0
1996-06-19,1.4921,1.524,1.4874,1.5148,9044467,0
1996-06-20,1.5148,1.524,1.4874,1.4968,11258537,0
1996-06-21,1.4968,1.5058,1.4874,1.4968,5478028,0
1996-06-24,1.4874,1.542,1.4874,1.524,10131279,0
1996-06-25,1.5375,1.542,1.524,1.5285,8509853,0
1996-06-26,1.542,1.542,1.4921,1.5331,15180212,0
1996-06-27,1.5285,1.5467,1.5148,1.5375,15097565,0
1996-06-28,1.542,1.6196,1.542,1.606,23651384,0
1996-07-01,1.6013,1.6604,1.5923,1.6468,17992212,0
1996-07-02,1.6376,1.6468,1.6013,1.6196,10470691,0
1996-07-03,1.6101,1.6968,1.6013,1.6468,25504949,0
1996-07-05,1.6286,1.6376,1.6013,1.6013,6487465,0
1996-07-08,1.5831,1.6013,1.5285,1.5331,12137841,0
1996-07-09,1.5467,1.5831,1.542,1.5831,16303960,0
1996-07-10,1.5831,1.5831,1.4646,1.4921,20102531,0
1996-07-11,1.4921,1.4921,1.4191,1.4191,13180686,0
1996-07-12,1.4329,1.4784,1.4191,1.442,15625143,0
1996-07-15,1.442,1.442,1.3556,1.3601,22768568,0
1996-07-16,1.3556,1.4104,1.3102,1.3739,30550360,0
1996-07-17,1.4009,1.4284,1.383,1.4148,18516282,0
1996-07-18,1.4148,1.4601,1.4009,1.4191,11487160,0
1996-07-19,1.4284,1.4284,1.3374,1.383,15454555,0
1996-07-22,1.3739,1.4329,1.3466,1.4191,13386449,0
1996-07-23,1.4284,1.4284,1.3648,1.3648,9018087,0
1996-07-24,1.3374,1.3513,1.3102,1.3147,22575121,0
1996-07-25,1.3147,1.3785,1.3147,1.3556,19478227,0
1996-07-26,1.3648,1.542,1.3556,1.524,44795004,0
1996-07-29,1.5148,1.524,1.4874,1.4968,13877092,0
1996-07-30,1.4921,1.524,1.4921,1.5148,8826403,0
1996-07-31,1.4646,1.4921,1.4601,1.4784,17833941,0
1996-08-01,1.4784,1.6013,1.4784,1.5648,37190827,0
1996-08-02,1.574,1.5923,1.5648,1.5831,17594773,0
1996-08-05,1.5923,1.6422,1.5831,1.6013,15860790,0
1996-08-06,1.606,1.6376,1.5831,1.6286,15556561,0
1996-08-07,1.6286,1.6924,1.6196,1.6787,14842563,0
1996-08-08,1.6877,1.6877,1.6376,1.6557,10635999,0
1996-08-09,1.6557,1.6877,1.6468,1.6877,8377956,0
1996-08-12,1.6787,1.6877,1.6557,1.6787,9288911,0
1996-08-13,1.6695,1.6695,1.6101,1.6196,10957822,0
1996-08-14,1.6196,1.6787,1.6101,1.6695,10892754,0
1996-08-15,1.6604,1.6695,1.6422,1.6604,6944703,0
1996-08-16,1.6604,1.6787,1.6468,1.6604,10681724,0
1996-08-19,1.6695,1.6695,1.6422,1.6422,3503127,0
1996-08-20,1.6468,1.6468,1.6196,1.6376,6109365,0
1996-08-21,1.6376,1.6376,1.606,1.6196,5263481,0
1996-08-22,1.6286,1.7423,1.6196,1.7333,28693281,0
1996-08-23,1.7195,1.7423,1.6924,1.7059,17895490,0
1996-08-26,1.7059,1.7195,1.6877,1.7195,10423208,0
1996-08-27,1.7195,1.7698,1.6968,1.7333,19851050,0
1996-08-28,1.7423,1.8333,1.7333,1.8242,27713744,0
1996-08-29,1.8196,1.9379,1.8015,1.8743,55485517,0
1996-08-30,1.8697,1.8743,1.806,1.8607,11131922,0
1996-09-03,1.8333,1.8377,1.806,1.8196,13527132,0
1996-09-04,1.8333,1.9742,1.8196,1.9606,44003633,0
1996-09-05,1.947,1.947,1.856,1.856,31570341,0
1996-09-06,1.8697,1.9153,1.847,1.897,20051538,0
1996-09-09,1.897,1.9742,1.8925,1.9061,25763457,0
1996-09-10,1.9198,1.9334,1.8697,1.8833,15968065,0
1996-09-11,1.8743,1.8925,1.847,1.847,14749363,0
1996-09-12,1.856,1.9606,1.847,1.9379,29885607,0
1996-09-13,1.9606,1.9835,1.9198,1.9606,15357837,0
1996-09-16,1.9515,2.0061,1.9379,1.997,20612522,0
1996-09-17,1.997,2.0061,1.9696,1.9923,17793493,0
1996-09-18,1.9835,2.0425,1.9835,2.0335,23345387,0
1996-09-19,2.0425,2.0425,1.9835,1.9923,11270854,0
1996-09-20,1.997,2.0198,1.979,2.0109,10075009,0
1996-09-23,2.0109,2.0109,1.9923,1.997,9955417,0
1996-09-24,1.997,2.0061,1.9334,1.9606,13504273,0
1996-09-25,1.9515,1.9515,1.8743,1.9061,16970465,0
1996-09-26,1.9153,1.9606,1.8925,1.9061,17856799,0
1996-09-27,1.9061,1.9061,1.856,1.8697,12041118,0
1996-09-30,1.8833,1.8925,1.847,1.8743,11677084,0
1996-10-01,1.8743,2.0287,1.8697,1.997,38805216,0
1996-10-02,1.997,2.1109,1.947,2.1016,49100048,0
1996-10-03,2.1016,2.2883,2.1016,2.2245,82515161,0
1996-10-04,2.27,2.2883,2.2245,2.2745,38418327,0
1996-10-07,2.27,2.2791,2.1971,2.2109,17454085,0
1996-10-08,2.1609,2.1609,2.0425,2.0517,36213039,0
1996-10-09,2.0517,2.1199,1.9923,2.0198,34781543,0
1996-10-10,2.0287,2.0835,2.0109,2.0744,26628684,0
1996-10-11,2.0972,2.1244,2.0835,2.0972,13029454,0
1996-10-14,2.1016,2.1244,2.088,2.1109,11573331,0
1996-10-15,2.1471,2.1471,2.088,2.1244,12023538,0
1996-10-16,2.1244,2.1244,2.0606,2.0744,12107942,0
1996-10-17,2.0744,2.1337,2.0606,2.0972,16718990,0
1996-10-18,2.1109,2.1425,2.088,2.1337,18549691,0
1996-10-21,2.1337,2.1337,2.0606,2.0835,6853256,0
1996-10-22,2.0744,2.0972,2.0517,2.088,8849266,0
1996-10-23,2.0835,2.088,2.0472,2.0744,12844799,0
1996-10-24,2.0744,2.0835,2.0472,2.0606,6886668,0
1996-10-25,2.0472,2.0606,2.0335,2.0517,8808816,0
1996-10-28,2.0517,2.0606,2.0335,2.0335,4479147,0
1996-10-29,2.0335,2.0472,1.9835,2.0198,16884293,0
1996-10-30,2.0198,2.0287,1.9606,1.9923,7481074,0
1996-10-31,1.9923,2.0198,1.847,1.847,69992189,0
1996-11-01,1.856,1.8833,1.8333,1.856,19907327,0
1996-11-04,1.8697,1.9287,1.856,1.9015,11416819,0
1996-11-05,1.9061,1.947,1.8833,1.9379,13965022,0
1996-11-06,1.9515,1.9835,1.947,1.9606,13840168,0
1996-11-07,1.9696,1.9923,1.9379,1.9515,6679153,0
1996-11-08,1.9515,1.9606,1.897,1.897,14044157,0
1996-11-11,1.9061,1.9153,1.856,1.9061,19302372,0
1996-11-12,1.9061,1.9334,1.897,1.9153,12809625,0
1996-11-13,1.9061,1.9198,1.806,1.8105,26013176,0
1996-11-14,1.8196,1.9923,1.8105,1.9515,39431278,0
1996-11-15,1.9606,1.9606,1.9153,1.9379,16771744,0
1996-11-18,1.9379,1.997,1.9061,1.9923,27089440,0
1996-11-19,1.9923,2.0335,1.9742,2.0287,27326847,0
1996-11-20,2.0287,2.0287,1.9835,2.0061,13706511,0
1996-11-21,1.997,2.0517,1.9742,2.0287,19604845,0
1996-11-22,2.0287,2.0835,2.0287,2.0472,20623072,0
1996-11-25,2.0472,2.0653,2.0335,2.0472,6863806,0
1996-11-26,2.0472,2.0744,2.0109,2.0198,10085557,0
1996-11-27,2.0287,2.0287,1.9287,1.9379,21308931,0
1996-11-29,1.9334,1.9835,1.9198,1.9696,5741819,0
1996-12-02,1.9835,2.0472,1.947,2.0425,13868297,0
1996-12-03,2.0472,2.088,2.0287,2.0472,15906519,0
1996-12-04,2.0425,2.0606,2.0061,2.0109,10043352,0
1996-12-05,2.0198,2.0198,1.9287,1.9379,13340722,0
1996-12-06,1.9198,1.9198,1.8697,1.8743,24296789,0
1996-12-09,1.897,1.9696,1.8833,1.9606,21512922,0
1996-12-10,1.9515,1.9606,1.897,1.9061,10099624,0
1996-12-11,1.897,1.9061,1.8377,1.8833,19668155,0
1996-12-12,1.8925,1.9061,1.8697,1.8787,16252960,0
1996-12-13,1.8697,1.9061,1.847,1.8697,14846080,0
1996-12-16,1.8743,1.8743,1.8196,1.8196,10271977,0
1996-12-17,1.8196,1.8607,1.7924,1.8105,12528250,0
1996-12-18,1.8105,1.8196,1.7195,1.7423,31434938,0
1996-12-19,1.7513,1.8333,1.7513,1.7924,23137870,0
1996-12-20,1.8105,1.8105,1.7333,1.7423,20973034,0
1996-12-23,1.7513,1.756,1.6787,1.6877,16817470,0
1996-12-24,1.6787,1.6877,1.6557,1.6877,11596191,0
1996-12-26,1.6877,1.7924,1.6422,1.7924,20733864,0
1996-12-27,1.7832,1.7924,1.7195,1.7333,15120423,0
1996-12-30,1.7333,1.765,1.6787,1.6877,22882872,0
1996-12-31,1.6924,1.6924,1.6196,1.6286,19724434,0
1997-01-02,1.6286,1.6422,1.5648,1.5785,25874250,0
1997-01-03,1.5831,1.7151,1.5558,1.7059,48563678,0
1997-01-06,1.7151,1.7151,1.6468,1.6877,17462873,0
1997-01-07,1.6695,1.7151,1.6604,1.6877,12055192,0
1997-01-08,1.6877,1.6968,1.6695,1.6695,14715945,0
1997-01-09,1.6787,1.7195,1.6695,1.6924,10122490,0
1997-01-10,1.6924,1.7513,1.6695,1.7151,15129214,0
1997-01-13,1.7241,1.765,1.6376,1.6557,19631224,0
1997-01-14,1.6557,1.6787,1.6101,1.6422,19247850,0
1997-01-15,1.6376,1.7059,1.6376,1.7059,14135609,0
1997-01-16,1.7151,1.7195,1.6695,1.7151,10565656,0
1997-01-17,1.7151,1.8697,1.6877,1.847,50324028,0
1997-01-20,1.856,1.8607,1.8015,1.8242,18857440,0
1997-01-21,1.806,1.8242,1.7924,1.8242,6193780,0
1997-01-22,1.8242,1.9198,1.8105,1.9198,23535315,0
1997-01-23,1.9153,2.0425,1.9153,1.9923,50596612,0
1997-01-24,1.9742,1.9742,1.9198,1.9515,23313727,0
1997-01-27,1.9606,1.9606,1.9287,1.9379,9760221,0
1997-01-28,1.9606,1.997,1.9379,1.9606,9965972,0
1997-01-29,1.947,1.9515,1.8607,1.9287,19596053,0
1997-01-30,1.9287,1.997,1.9287,1.9515,20477111,0
1997-01-31,1.947,1.9515,1.9198,1.947,8144064,0
1997-02-03,1.947,2.0472,1.9379,2.0335,21701089,0
1997-02-04,2.0425,2.0425,1.9606,2.0198,12403384,0
1997-02-05,2.0198,2.0606,2.0198,2.0335,14904116,0
1997-02-06,2.0472,2.0744,1.9923,2.0517,10498826,0
1997-02-07,2.0425,2.0924,2.0425,2.0472,10688757,0
1997-02-10,2.0606,2.0606,1.947,1.9923,12765657,0
1997-02-11,1.997,1.997,1.9198,1.9606,12950309,0
1997-02-12,1.9696,2.1109,1.9515,2.1016,23192383,0
1997-02-13,2.088,2.1199,2.0653,2.1109,17927145,0
1997-02-14,2.1199,2.1199,2.0653,2.0835,7231357,0
1997-02-18,2.0744,2.088,2.0287,2.0335,8472923,0
1997-02-19,2.0472,2.0472,1.9742,2.0109,13484925,0
1997-02-20,1.997,2.0109,1.9696,1.979,10256144,0
1997-02-21,1.9835,1.9835,1.9515,1.9696,13252791,0
1997-02-24,1.947,1.9742,1.9198,1.9379,19759605,0
1997-02-25,1.9379,1.947,1.9061,1.9334,11816018,0
1997-02-26,1.9334,1.9379,1.8607,1.8833,16244168,0
1997-02-27,1.8743,1.9606,1.8743,1.947,15830897,0
1997-02-28,1.947,1.9606,1.9061,1.9153,14021298,0
1997-03-03,1.9153,1.9153,1.847,1.8833,13996680,0
1997-03-04,1.8743,1.9287,1.8697,1.9061,11942637,0
1997-03-05,1.8925,1.8925,1.8333,1.847,20967762,0
1997-03-06,1.847,1.847,1.7241,1.756,29792408,0
1997-03-07,1.7743,1.7832,1.756,1.765,24950982,0
1997-03-10,1.7698,1.7698,1.7195,1.7333,12837762,0
1997-03-11,1.7333,1.7423,1.6695,1.6695,26099347,0
1997-03-12,1.6695,1.7151,1.6695,1.6877,38903699,0
1997-03-13,1.6924,1.7241,1.6877,1.7241,30360432,0
1997-03-14,1.7333,1.8333,1.7195,1.7924,36221837,0
1997-03-17,1.7924,1.7924,1.7059,1.7513,27995114,0
1997-03-18,1.7698,1.856,1.756,1.8242,13651996,0
1997-03-19,1.8196,1.856,1.8015,1.8196,9072605,0
1997-03-20,1.8196,1.8377,1.7333,1.7698,21060964,0
1997-03-21,1.7832,1.8105,1.7698,1.7924,9923765,0
1997-03-24,1.8015,1.806,1.765,1.7743,8453580,0
1997-03-25,1.7743,1.8333,1.765,1.8015,10618411,0
1997-03-26,1.7924,1.856,1.765,1.8333,15271666,0
1997-03-27,1.8377,1.8377,1.7743,1.7743,6914807,0
1997-03-31,1.7924,1.7924,1.6877,1.6877,18962958,0
1997-04-01,1.6877,1.7241,1.6557,1.7195,19710365,0
1997-04-02,1.7241,1.756,1.6695,1.6877,15357837,0
1997-04-03,1.6787,1.6924,1.606,1.6468,23679516,0
1997-04-04,1.6422,1.756,1.6286,1.7513,21315962,0
1997-04-07,1.7513,1.7743,1.7151,1.7423,11765022,0
1997-04-08,1.7241,1.7698,1.7241,1.7513,5975719,0
1997-04-09,1.765,1.7698,1.7151,1.7241,8295303,0
1997-04-10,1.7151,1.7195,1.6787,1.6787,14316744,0
1997-04-11,1.6877,1.6968,1.606,1.6196,14856636,0
1997-04-14,1.6286,1.6557,1.5785,1.6557,15860790,0
1997-04-15,1.6695,1.7151,1.606,1.6196,14677255,0
1997-04-16,1.6376,1.6376,1.5558,1.574,23828999,0
1997-04-17,1.5831,1.6196,1.4921,1.5467,28906067,0
1997-04-18,1.5648,1.6877,1.5148,1.6468,38245980,0
1997-04-21,1.6376,1.6557,1.6013,1.6286,21771436,0
1997-04-22,1.6286,1.6557,1.5785,1.6376,25418767,0
1997-04-23,1.6286,1.6877,1.6286,1.6604,18741377,0
1997-04-24,1.6787,1.7059,1.5648,1.5923,47564795,0
1997-04-25,1.5923,1.5923,1.4874,1.5467,43307230,0
1997-04-28,1.5648,1.5831,1.5375,1.574,18880301,0
1997-04-29,1.6196,1.6604,1.5923,1.6468,17385493,0
1997-04-30,1.6468,1.7151,1.6422,1.6968,19212679,0
1997-05-01,1.6968,1.7333,1.6196,1.6604,27001512,0
1997-05-02,1.6557,1.7513,1.6376,1.7059,24903506,0
1997-05-05,1.7151,1.7151,1.6468,1.6968,27692636,0
1997-05-06,1.6924,1.6924,1.6468,1.6604,15586453,0
1997-05-07,1.6557,1.6604,1.6196,1.6376,17580705,0
1997-05-08,1.6376,1.6422,1.5923,1.6101,21011725,0
1997-05-09,1.6101,1.6196,1.5831,1.606,19117717,0
1997-05-12,1.606,1.6376,1.6013,1.6196,18387899,0
1997-05-13,1.6376,1.6376,1.606,1.6376,8024490,0
1997-05-14,1.6376,1.6604,1.6196,1.6468,15774626,0
1997-05-15,1.6557,1.6604,1.6376,1.6422,11650714,0
1997-05-16,1.7059,1.7333,1.6196,1.6468,41096674,0
1997-05-19,1.6557,1.7513,1.6468,1.7333,54667769,0
1997-05-20,1.7333,1.7513,1.7151,1.7423,22005335,0
1997-05-21,1.7513,1.847,1.7423,1.8196,41144154,0
1997-05-22,1.8242,1.8242,1.7924,1.8105,25332601,0
1997-05-23,1.8196,1.9334,1.8105,1.9198,31396250,0
1997-05-27,1.9061,1.9153,1.8697,1.9061,19348090,0
1997-05-28,1.8925,1.8925,1.847,1.8607,18593655,0
1997-05-29,1.8607,1.8607,1.756,1.8015,26943478,0
1997-05-30,1.756,1.8196,1.756,1.7924,10066212,0
1997-06-02,1.8015,1.806,1.765,1.7743,12148396,0
1997-06-03,1.7743,1.806,1.756,1.7743,12378767,0
1997-06-04,1.756,1.765,1.6787,1.7241,23732277,0
1997-06-05,1.7241,1.7423,1.7015,1.7059,24915810,0
1997-06-06,1.7151,1.7241,1.6877,1.7105,31311830,0
1997-06-09,1.7743,1.8242,1.765,1.8015,59370254,0
1997-06-10,1.8242,1.8743,1.806,1.8333,23765686,0
1997-06-11,1.847,1.8743,1.8333,1.8697,21947300,0
1997-06-12,1.8743,1.997,1.8743,1.9923,42600274,0
1997-06-13,1.997,2.1062,1.9742,2.1016,62372183,0
1997-06-16,2.0924,2.1016,2.0287,2.0744,33221668,0
1997-06-17,2.0653,2.088,2.0425,2.0517,28285287,0
1997-06-18,2.0472,2.0472,1.9835,1.9835,21864647,0
1997-06-19,1.9835,2.0472,1.9606,2.0335,26016695,0
1997-06-20,2.0335,2.0517,2.0109,2.0335,13048794,0
1997-06-23,2.0335,2.088,2.0198,2.0653,20292460,0
1997-06-24,2.0653,2.2335,2.0606,2.229,57019013,0
1997-06-25,2.2019,2.2474,2.188,2.2245,32875221,0
1997-06-26,2.2109,2.2245,2.1609,2.2153,21516447,0
1997-06-27,2.2201,2.2245,2.2019,2.2245,17863832,0
1997-06-30,2.2109,2.2245,2.1744,2.2153,17033775,0
1997-07-01,2.2201,2.2201,2.188,2.1971,12352393,0
1997-07-02,2.2109,2.2201,2.1425,2.1928,20178149,0
1997-07-03,2.188,2.2609,2.088,2.1109,30896806,0
1997-07-07,2.1199,2.1199,2.0061,2.0425,33858282,0
1997-07-08,2.0517,2.0606,1.997,2.0335,24314370,0
1997-07-09,2.0287,2.088,2.0287,2.0425,19596053,0
1997-07-10,2.0425,2.0472,1.9606,1.9696,26913580,0
1997-07-11,1.9696,2.0653,1.9379,2.0061,39605381,0
1997-07-14,2.0109,2.0517,1.9923,2.0517,13187725,0
1997-07-15,2.0517,2.1199,2.0517,2.1016,27103505,0
1997-07-16,2.1109,2.1791,2.1062,2.1653,23459692,0
1997-07-17,2.1609,2.1653,2.1016,2.1199,10829436,0
1997-07-18,2.1199,2.1244,2.0606,2.1016,14388848,0
1997-07-21,2.1016,2.1199,2.0606,2.088,12188839,0
1997-07-22,2.0924,2.188,2.0472,2.129,29871538,0
1997-07-23,2.1199,2.1244,2.0744,2.1016,16671500,0
1997-07-24,2.1016,2.1791,2.0972,2.1744,19290055,0
1997-07-25,2.1744,2.1744,2.1471,2.1564,13546480,0
1997-07-28,2.1564,2.2109,2.1564,2.1653,10590277,0
1997-07-29,2.1471,2.1564,2.1016,2.1337,9828799,0
1997-07-30,2.1244,2.2474,2.1244,2.2379,17067191,0
1997-07-31,2.2379,2.3702,2.2335,2.3291,61605434,0
1997-08-01,2.3154,2.3154,2.2063,2.2562,20311803,0
1997-08-04,2.2562,2.2609,2.1744,2.1971,15354313,0
1997-08-05,2.2019,2.3018,2.1744,2.2562,18741377,0
1997-08-06,2.2745,2.2929,2.1971,2.2063,12816656,0
1997-08-07,2.2109,2.2609,2.1791,2.2201,13270378,0
1997-08-08,2.2245,2.2335,2.1016,2.1791,23435072,0
1997-08-11,2.1928,2.1971,2.1109,2.1744,11685887,0
1997-08-12,2.1744,2.2201,2.1109,2.1337,13069894,0
1997-08-13,2.188,2.2791,2.1744,2.2562,31746207,0
1997-08-14,2.2745,2.352,2.2609,2.352,34973234,0
1997-08-15,2.3291,2.3473,2.2883,2.2974,23032356,0
1997-08-18,2.3065,2.3154,2.27,2.311,25656185,0
1997-08-19,2.3246,2.4021,2.3018,2.3702,31628378,0
1997-08-20,2.3747,2.4337,2.352,2.3654,15755275,0
1997-08-21,2.3609,2.3702,2.3018,2.3291,21002932,0
1997-08-22,2.311,2.352,2.2929,2.3201,11174131,0
1997-08-25,2.311,2.4611,2.311,2.4383,31005836,0
1997-08-26,2.4064,2.4475,2.3881,2.4064,20969520,0
1997-08-27,2.4021,2.411,2.3609,2.3837,5940546,0
1997-08-28,2.3702,2.3928,2.2883,2.2883,14126814,0
1997-08-29,2.2883,2.3473,2.2883,2.3291,11195234,0
1997-09-02,2.338,2.3702,2.3154,2.3291,11168859,0
1997-09-03,2.3246,2.3702,2.3154,2.3246,10421450,0
1997-09-04,2.3201,2.3291,2.2745,2.2883,7850375,0
1997-09-05,2.311,2.3154,2.2609,2.2791,8036790,0
1997-09-08,2.3018,2.3837,2.2929,2.3702,17104123,0
1997-09-09,2.3702,2.4749,2.3609,2.4383,26681448,0
1997-09-10,2.4475,2.4475,2.3881,2.3928,15424655,0
1997-09-11,2.3928,2.4021,2.3291,2.3473,15472138,0
1997-09-12,2.3702,2.4475,2.352,2.4246,10618411,0
1997-09-15,2.4246,2.479,2.4155,2.4749,15962787,0
1997-09-16,2.4749,2.5429,2.4749,2.5383,36494419,0
1997-09-17,2.5156,2.5202,2.4155,2.4974,37968126,0
1997-09-18,2.4883,2.502,2.4611,2.479,17870874,0
1997-09-19,2.4837,2.4974,2.4475,2.4475,16179100,0
1997-09-22,2.4518,2.502,2.4383,2.4383,10549830,0
1997-09-23,2.4383,2.4475,2.311,2.3337,19844020,0
1997-09-24,2.338,2.4246,2.3246,2.4155,17227223,0
1997-09-25,2.411,2.4246,2.338,2.352,8435991,0
1997-09-26,2.3609,2.3881,2.3018,2.3154,7852132,0
1997-09-29,2.3154,2.352,2.311,2.338,8988194,0
1997-09-30,2.338,2.3928,2.3246,2.3747,11124892,0
1997-10-01,2.3702,2.3837,2.2929,2.3018,35718873,0
1997-10-02,2.3018,2.3018,2.1425,2.1564,72897391,0
1997-10-03,2.188,2.2019,2.0699,2.0924,43316020,0
1997-10-06,2.1109,2.1609,2.0653,2.1471,39207939,0
1997-10-07,2.1791,2.2201,2.1609,2.1971,32342374,0
1997-10-08,2.1971,2.2153,2.1744,2.1971,21242105,0
1997-10-09,2.188,2.2109,2.088,2.0924,27173857,0
1997-10-10,2.0924,2.1199,2.0606,2.1016,18941857,0
1997-10-13,2.1109,2.1425,2.0744,2.1016,19676950,0
1997-10-14,2.1016,2.1471,2.088,2.1381,17489254,0
1997-10-15,2.1337,2.1653,2.1199,2.1564,17060155,0
1997-10-16,2.1564,2.1564,2.0744,2.088,15653275,0
1997-10-17,2.0835,2.1564,2.0517,2.1471,18746655,0
1997-10-20,2.1425,2.188,2.0972,2.1835,14654395,0
1997-10-21,2.2201,2.2335,2.188,2.2201,22518843,0
1997-10-22,2.2245,2.2245,2.1744,2.1971,11360541,0
1997-10-23,2.1609,2.1653,2.0606,2.088,19376226,0
1997-10-24,2.1199,2.1381,2.0653,2.0744,15952241,0
1997-10-27,2.0517,2.0653,1.9923,1.997,14865427,0
1997-10-28,1.8925,2.0287,1.8607,2.0287,31677616,0
1997-10-29,2.0517,2.088,2.0198,2.0335,11826572,0
1997-10-30,2.0287,2.0335,1.9061,1.9379,19530985,0
1997-10-31,1.947,1.9606,1.8242,1.8743,30087850,0
1997-11-03,1.8833,1.9287,1.8333,1.9015,23617964,0
1997-11-04,1.897,1.897,1.847,1.856,18936579,0
1997-11-05,1.8607,1.9334,1.856,1.897,29655233,0
1997-11-06,1.8925,1.9287,1.8607,1.9153,16743612,0
1997-11-07,1.8697,1.9198,1.8377,1.856,15324413,0
1997-11-10,1.8743,1.9061,1.856,1.8697,9450705,0
1997-11-11,1.8833,1.8833,1.8377,1.856,7834553,0
1997-11-12,1.8333,1.847,1.7743,1.7877,21032824,0
1997-11-13,1.806,1.8697,1.7743,1.8242,27766494,0
1997-11-14,1.847,1.9835,1.8377,1.9742,28696799,0
1997-11-17,1.9923,2.0109,1.9379,1.997,23129081,0
1997-11-18,2.0061,2.0198,1.997,2.0109,11828328,0
1997-11-19,2.0109,2.0109,1.9606,1.9696,9230884,0
1997-11-20,1.9742,2.0335,1.9515,2.0198,9888596,0
1997-11-21,2.0425,2.0472,1.9923,1.9923,8077240,0
1997-11-24,1.9923,1.9923,1.9153,1.947,15324413,0
1997-11-25,1.9606,1.9742,1.9198,1.9606,7291146,0
1997-11-26,1.9696,1.9835,1.9198,1.947,10574451,0
1997-11-28,1.947,1.9923,1.947,1.9835,3068754,0
1997-12-01,2.0287,2.1337,2.0198,2.1154,24374160,0
1997-12-02,2.1199,2.188,2.1199,2.1425,25093434,0
1997-12-03,2.1564,2.2562,2.1425,2.2379,28673937,0
1997-12-04,2.2474,2.2745,2.1744,2.2245,21502373,0
1997-12-05,2.2109,2.27,2.2109,2.2562,23695345,0
1997-12-08,2.2474,2.27,2.2201,2.2609,11103783,0
1997-12-09,2.2609,2.2745,2.1971,2.2109,9306501,0
1997-12-10,2.2019,2.2379,2.1471,2.1609,12155427,0
1997-12-11,2.1471,2.229,2.1337,2.1564,11161819,0
1997-12-12,2.1791,2.2245,2.1016,2.1564,12582763,0
1997-12-15,2.1744,2.2201,2.1471,2.2201,11793156,0
1997-12-16,2.2019,2.2609,2.1971,2.2519,13532411,0
1997-12-17,2.2474,2.2562,2.2019,2.229,7867966,0
1997-12-18,2.2153,2.2379,2.2109,2.2153,8979401,0
1997-12-19,2.2019,2.229,2.1609,2.2245,15980375,0
1997-12-22,2.2201,2.2929,2.2201,2.2791,20670555,0
1997-12-23,2.27,2.3018,2.2609,2.2609,12250387,0
1997-12-24,2.2609,2.2745,2.2335,2.2335,6408325,0
1997-12-26,2.2335,2.2474,2.2063,2.2245,4851968,0
1997-12-29,2.2201,2.2335,2.2019,2.2201,23167766,0
1997-12-30,2.2153,2.2201,2.1791,2.1835,4544211,0
1997-12-31,2.2019,2.2153,2.1653,2.1791,9433118,0
1998-01-02,2.1791,2.1971,2.1244,2.1425,11450230,0
1998-01-05,2.1425,2.1471,2.088,2.1109,12320733,0
1998-01-06,2.1109,2.1244,2.0244,2.0287,21644820,0
1998-01-07,2.0198,2.0699,1.947,1.9696,38059571,0
1998-01-08,1.9653,2.0472,1.9334,2.0335,29769546,0
1998-01-09,2.0335,2.0472,1.9515,1.997,12672458,0
1998-01-12,1.9606,2.0109,1.947,1.997,18006279,0
1998-01-13,2.0109,2.0287,1.9923,2.0244,8404337,0
1998-01-14,2.0287,2.0287,1.9923,2.0014,6425916,0
1998-01-15,1.997,2.0061,1.9198,1.9334,14028333,0
1998-01-16,1.9515,1.9515,1.9198,1.9334,19242580,0
1998-01-20,1.947,2.0109,1.9379,1.997,17292293,0
1998-01-21,1.9923,2.0061,1.9379,1.9379,10456623,0
1998-01-22,1.947,2.0835,1.9153,1.9379,34312002,0
1998-01-23,1.9515,2.0198,1.9379,1.9835,16434090,0
1998-01-26,1.997,2.0061,1.9379,1.947,14179568,0
1998-01-27,1.947,1.9515,1.8833,1.9153,14995565,0
1998-01-28,1.9287,1.997,1.9198,1.9835,22786151,0
1998-01-29,2.0014,2.1109,1.9923,2.0789,41112498,0
1998-01-30,2.0835,2.0924,2.0653,2.0789,11130159,0
1998-02-02,2.1016,2.1564,2.0835,2.1471,23879998,0
1998-02-03,2.1564,2.1971,2.1199,2.1791,18120589,0
1998-02-04,2.1471,2.2201,2.1425,2.2109,13616823,0
1998-02-05,2.2201,2.2201,2.1199,2.1471,12850075,0
1998-02-06,2.1564,2.2245,2.1564,2.1653,15447517,0
1998-02-09,2.1835,2.188,2.0744,2.0835,21333548,0
1998-02-10,2.1016,2.1199,2.0472,2.0924,16587095,0
1998-02-11,2.1016,2.1791,2.0835,2.1471,22077439,0
1998-02-12,2.1564,2.1564,2.1337,2.1471,14450399,0
1998-02-13,2.1471,2.1744,2.1425,2.1564,7713211,0
1998-02-17,2.1609,2.1971,2.1564,2.1791,14654395,0
1998-02-18,2.1835,2.2063,2.1791,2.1971,6884909,0
1998-02-19,2.1971,2.1971,2.1016,2.1154,14791564,0
1998-02-20,2.1199,2.1471,2.0835,2.1337,16274064,0
1998-02-23,2.1337,2.1744,2.1337,2.1471,10757337,0
1998-02-24,2.1564,2.1744,2.0472,2.0835,24734680,0
1998-02-25,2.0972,2.1653,2.088,2.1471,20348733,0
1998-02-26,2.1609,2.2791,2.1564,2.27,45074614,0
1998-02-27,2.2609,2.27,2.2245,2.2519,21108448,0
1998-03-02,2.2519,2.3337,2.2474,2.311,33082743,0
1998-03-03,2.3065,2.3473,2.2791,2.2929,18975268,0
1998-03-04,2.2883,2.2974,2.2109,2.2474,16937053,0
1998-03-05,2.1744,2.2335,2.1653,2.1928,10736235,0
1998-03-06,2.2019,2.27,2.188,2.229,15071184,0
1998-03-09,2.2109,2.2883,2.2019,2.27,14659670,0
1998-03-10,2.2883,2.3018,2.2474,2.2929,9950149,0
1998-03-11,2.3609,2.3881,2.338,2.3747,21145378,0
1998-03-12,2.3837,2.3837,2.3018,2.3291,9011051,0
1998-03-13,2.3291,2.338,2.2883,2.3018,6795222,0
1998-03-16,2.3018,2.311,2.2791,2.2974,3578744,0
1998-03-17,2.2929,2.3564,2.2745,2.3291,9499947,0
1998-03-18,2.338,2.352,2.3246,2.3291,4744699,0
1998-03-19,2.3291,2.338,2.311,2.3246,7394904,0
1998-03-20,2.3337,2.3837,2.3154,2.3702,14047677,0
1998-03-23,2.3702,2.3702,2.311,2.3201,3789776,0
1998-03-24,2.3291,2.3928,2.3018,2.3837,13541207,0
1998-03-25,2.3928,2.4518,2.3747,2.4155,21759126,0
1998-03-26,2.4021,2.4518,2.352,2.4475,18454727,0
1998-03-27,2.4565,2.4565,2.4064,2.4291,10252624,0
1998-03-30,2.479,2.5701,2.4749,2.5521,36596416,0
1998-03-31,2.5521,2.6384,2.5383,2.5795,26422931,0
1998-04-01,2.5795,2.6339,2.5429,2.6203,32511193,0
1998-04-02,2.6112,2.716,2.6112,2.6292,31726858,0
1998-04-03,2.6157,2.6612,2.5747,2.6339,17121708,0
1998-04-06,2.6431,2.6886,2.5156,2.5248,18855679,0
1998-04-07,2.5156,2.5293,2.4611,2.4837,15000836,0
1998-04-08,2.4974,2.4974,2.4518,2.4656,7736076,0
1998-04-09,2.4656,2.4749,2.4155,2.4518,10191075,0
1998-04-13,2.4611,2.4974,2.4518,2.4749,10465418,0
1998-04-14,2.4702,2.5429,2.4702,2.5293,12971412,0
1998-04-15,2.5383,2.602,2.5293,2.5795,12224010,0
1998-04-16,2.5567,2.5795,2.5202,2.5701,5138627,0
1998-04-17,2.5475,2.593,2.5429,2.593,9897388,0
1998-04-20,2.5611,2.6157,2.5611,2.5883,5831506,0
1998-04-21,2.5883,2.5883,2.5065,2.5747,10959582,0
1998-04-22,2.5747,2.6658,2.5657,2.6431,11754471,0
1998-04-23,2.6339,2.6886,2.5657,2.6521,20364564,0
1998-04-24,2.6521,2.7795,2.6384,2.7341,31134215,0
1998-04-27,2.7114,2.7114,2.5701,2.5839,16979258,0
1998-04-28,2.602,2.6339,2.5567,2.5611,13182449,0
1998-04-29,2.6339,2.716,2.5976,2.6431,36638626,0
1998-04-30,2.7114,2.7838,2.6975,2.7341,32917431,0
1998-05-01,2.743,2.7568,2.7018,2.716,18839856,0
1998-05-04,2.7293,2.7478,2.716,2.7248,14691326,0
1998-05-05,2.7341,2.7341,2.6521,2.6704,15827375,0
1998-05-06,2.6658,2.7018,2.6431,2.6746,13099792,0
1998-05-07,2.6746,2.6842,2.6339,2.6384,9334640,0
1998-05-08,2.6339,2.6658,2.6292,2.6521,8940711,0
1998-05-11,2.6658,2.693,2.6521,2.6521,16316271,0
1998-05-12,2.6658,2.6658,2.602,2.6567,9510497,0
1998-05-13,2.6521,2.743,2.6431,2.7341,9702181,0
1998-05-14,2.716,2.7478,2.7018,2.7248,11021134,0
1998-05-15,2.7341,2.7341,2.6746,2.6746,7683312,0
1998-05-18,2.6746,2.693,2.6521,2.6792,7069565,0
1998-05-19,2.6842,2.743,2.6746,2.7248,7794109,0
1998-05-20,2.743,2.8296,2.7341,2.7886,16592365,0
1998-05-21,2.7838,2.8387,2.6886,2.7293,15268143,0
1998-05-22,2.7341,2.7341,2.6746,2.6746,6552534,0
1998-05-26,2.6886,2.7018,2.5747,2.5795,12352393,0
1998-05-27,2.5657,2.6521,2.5293,2.6339,16031371,0
1998-05-28,2.6431,2.7838,2.6292,2.7703,25068810,0
1998-05-29,2.7838,2.7931,2.6746,2.7293,14990287,0
1998-06-01,2.7114,2.716,2.6612,2.6792,5172038,0
1998-06-02,2.693,2.716,2.6476,2.6886,5935262,0
1998-06-03,2.7018,2.743,2.6567,2.6567,8673402,0
1998-06-04,2.6886,2.7114,2.6521,2.7018,4208327,0
1998-06-05,2.716,2.7568,2.7018,2.7248,7090667,0
1998-06-08,2.7341,2.8296,2.7248,2.8067,12690041,0
1998-06-09,2.816,2.816,2.7795,2.7886,8242544,0
1998-06-10,2.7838,2.816,2.743,2.7478,7152219,0
1998-06-11,2.7478,2.7838,2.716,2.7293,9932557,0
1998-06-12,2.7293,2.8067,2.716,2.7931,15468624,0
1998-06-15,2.7795,2.8842,2.7795,2.8387,23301422,0
1998-06-16,2.8842,2.9205,2.8067,2.8616,16525545,0
1998-06-17,2.8616,3.0797,2.8432,3.0571,45352474,0
1998-06-18,3.0571,3.0571,2.925,2.9297,27005027,0
1998-06-19,2.9385,2.9433,2.7931,2.8204,37030791,0
1998-06-22,2.816,2.9022,2.8024,2.8249,16662713,0
1998-06-23,2.8476,2.8887,2.716,2.7657,22174163,0
1998-06-24,2.7568,2.925,2.7478,2.9069,46954563,0
1998-06-25,2.9385,3.0297,2.9297,2.9888,38138707,0
1998-06-26,2.9843,3.0754,2.9706,3.0754,11666534,0
1998-06-29,3.0571,3.1117,3.0342,3.0706,17410120,0
1998-06-30,3.0571,3.0706,3.0297,3.0388,12139601,0
1998-07-01,3.0524,3.0524,2.9571,2.9933,26734202,0
1998-07-02,3.0571,3.2481,3.0206,3.2209,38777078,0
1998-07-06,3.2573,3.4073,3.2209,3.3026,40331680,0
1998-07-07,3.3208,3.3344,3.1889,3.1889,20005803,0
1998-07-08,3.1983,3.28,3.1983,3.2481,9851664,0
1998-07-09,3.2616,3.3118,3.2209,3.2846,10813620,0
1998-07-10,3.2935,3.2935,3.1889,3.2436,7620005,0
1998-07-13,3.2573,3.3391,3.2024,3.2935,11388680,0
1998-07-14,3.3026,3.3163,3.2254,3.2254,7695624,0
1998-07-15,3.239,3.2573,3.1795,3.2024,13720577,0
1998-07-16,3.1983,3.1983,3.1251,3.1345,14538327,0
1998-07-17,3.1478,3.2573,3.1478,3.2209,16342650,0
1998-07-20,3.239,3.239,3.1662,3.1889,5182588,0
1998-07-21,3.1983,3.239,3.1345,3.2024,11070376,0
1998-07-22,3.1889,3.2069,3.1571,3.1662,16875503,0
1998-07-23,3.1571,3.2116,3.1298,3.1478,9714498,0
1998-07-24,3.0434,3.0706,2.6203,2.7248,170481975,0
1998-07-27,2.7657,2.7657,2.6292,2.6292,58578888,0
1998-07-28,2.6339,2.7114,2.6203,2.6292,22756255,0
1998-07-29,2.6746,2.7018,2.6567,2.6746,19636503,0
1998-07-30,2.693,2.7018,2.6292,2.7018,20696937,0
1998-07-31,2.4656,2.4883,2.3702,2.3837,100403621,0
1998-08-03,2.4021,2.4064,2.2562,2.2974,57696071,0
1998-08-04,2.3291,2.4021,2.3246,2.352,71005144,0
1998-08-05,2.3702,2.3747,2.2019,2.2335,36911210,0
1998-08-06,2.2474,2.3291,2.2201,2.3246,31869309,0
1998-08-07,2.3609,2.4155,2.352,2.4021,24152578,0
1998-08-10,2.411,2.4518,2.352,2.4155,14397640,0
1998-08-11,2.3881,2.3881,2.311,2.311,17644012,0
1998-08-12,2.3473,2.3928,2.3291,2.3747,17765356,0
1998-08-13,2.3837,2.4155,2.3837,2.3837,9030395,0
1998-08-14,2.4064,2.4064,2.1744,2.188,35803292,0
1998-08-17,2.2109,2.3018,2.1564,2.27,30740283,0
1998-08-18,2.2745,2.4246,2.2745,2.411,29572575,0
1998-08-19,2.4383,2.4611,2.3881,2.4291,37241824,0
1998-08-20,2.4291,2.4291,2.3473,2.3747,15686693,0
1998-08-21,2.338,2.338,2.1971,2.2562,39473482,0
1998-08-24,2.2745,2.311,2.188,2.1928,22773836,0
1998-08-25,2.2201,2.2201,2.0335,2.0744,47888373,0
1998-08-26,2.0517,2.0517,1.9696,1.979,40695716,0
1998-08-27,1.947,1.9696,1.806,1.947,48331543,0
1998-08-28,1.9198,1.9287,1.756,1.856,56218851,0
1998-08-31,1.8697,1.947,1.7924,1.7924,31862270,0
1998-09-01,1.8105,1.8697,1.7195,1.8513,49896691,0
1998-09-02,1.8607,1.9153,1.8513,1.8697,32060996,0
1998-09-03,1.8377,1.847,1.7333,1.7698,21344099,0
1998-09-04,1.7924,1.8196,1.765,1.7743,22258573,0
1998-09-08,1.8377,1.9061,1.8105,1.8925,29778337,0
1998-09-09,1.8925,1.947,1.8333,1.8697,25380082,0
1998-09-10,1.8333,1.8333,1.7423,1.8015,14721219,0
1998-09-11,1.8015,1.8333,1.7743,1.8242,11757986,0
1998-09-14,1.847,1.897,1.8105,1.8151,15647999,0
1998-09-15,1.8242,1.8242,1.7832,1.8151,8863333,0
1998-09-16,1.8242,1.8242,1.765,1.7832,21623720,0
1998-09-17,1.7513,1.756,1.6468,1.6604,30188090,0
1998-09-18,1.6787,1.7333,1.6604,1.7105,49112362,0
1998-09-21,1.6968,1.7151,1.6376,1.6968,17505077,0
1998-09-22,1.7151,1.7513,1.6968,1.7333,46251123,0
1998-09-23,1.765,1.8787,1.756,1.8743,59474012,0
1998-09-24,1.8743,2.1109,1.8743,2.0287,73655341,0
1998-09-25,1.9923,2.0517,1.9742,2.0335,30369226,0
1998-09-28,2.1425,2.4021,2.1244,2.3291,95702883,0
1998-09-29,2.3654,2.3702,2.1471,2.1471,62124219,0
1998-09-30,2.1471,2.1471,2.0335,2.0606,35388255,0
1998-10-01,2.0198,2.0287,1.856,1.8787,46020750,0
1998-10-02,1.9742,2.0972,1.947,2.0744,72413784,0
1998-10-05,2.0109,2.0924,1.9606,2.0744,36944617,0
1998-10-06,2.0924,2.1744,1.9923,2.1016,37866125,0
1998-10-07,2.1016,2.1471,1.9742,2.0109,30993521,0
1998-10-08,1.9334,1.988,1.7924,1.9379,48530262,0
1998-10-09,1.9515,2.0287,1.8743,1.9923,19942496,0
1998-10-12,2.0606,2.129,2.0425,2.0517,17942971,0
1998-10-13,2.0472,2.0653,1.9379,1.9835,15860790,0
1998-10-14,1.9696,2.0109,1.9287,1.947,20345221,0
1998-10-15,1.9606,2.1199,1.947,2.0699,36568281,0
1998-10-16,2.088,2.2379,2.0835,2.1564,45116822,0
1998-10-19,2.1564,2.2063,2.0699,2.1154,23394624,0
1998-10-20,2.1425,2.2335,2.1244,2.1244,22040507,0
1998-10-21,2.1471,2.1609,2.0972,2.1199,13516582,0
1998-10-22,2.1244,2.1928,2.0744,2.188,17250086,0
1998-10-23,2.1791,2.2379,2.1062,2.1199,18565513,0
1998-10-26,2.1653,2.2019,2.1564,2.1971,11288441,0
1998-10-27,2.2201,2.2562,2.1791,2.2063,15118667,0
1998-10-28,2.2019,2.2609,2.1653,2.2474,15111632,0
1998-10-29,2.2426,2.2791,2.1791,2.2426,10829436,0
1998-10-30,2.338,2.5156,2.3337,2.4656,83478874,0
1998-11-02,2.4837,2.6658,2.4611,2.6612,33223428,0
1998-11-03,2.6567,2.6612,2.4749,2.5795,47543689,0
1998-11-04,2.5976,2.693,2.5976,2.6612,32535812,0
1998-11-05,2.6521,2.8024,2.6203,2.7752,29057311,0
1998-11-06,2.7703,2.7838,2.7293,2.7838,18426587,0
1998-11-09,2.7522,2.7522,2.5747,2.6339,32365232,0
1998-11-10,2.6339,2.6746,2.5795,2.6567,19103646,0
1998-11-11,2.6886,2.6975,2.5521,2.5795,13514822,0
1998-11-12,2.5657,2.6112,2.5293,2.5611,13231692,0
1998-11-13,2.4155,2.5065,2.3291,2.4429,47536656,0
1998-11-16,2.4749,2.5202,2.4518,2.4702,23352418,0
1998-11-17,2.4837,2.5248,2.4201,2.5202,17381980,0
1998-11-18,2.5202,2.5248,2.3291,2.4021,59400153,0
1998-11-19,2.4064,2.5156,2.4021,2.4974,25496148,0
1998-11-20,2.5065,2.5383,2.4837,2.4974,14912909,0
1998-11-23,2.5156,2.6339,2.5156,2.6157,25979767,0
1998-11-24,2.6157,2.693,2.6112,2.6567,24397024,0
1998-11-25,2.6521,2.6746,2.5976,2.6292,8991712,0
1998-11-27,2.6521,2.6704,2.6292,2.6567,2210558,0
1998-11-30,2.6567,2.6658,2.6157,2.6203,14949838,0
1998-12-01,2.6746,2.8569,2.6746,2.8476,47624581,0
1998-12-02,2.8432,2.8476,2.7114,2.7838,17765356,0
1998-12-03,2.7657,2.7838,2.7248,2.7752,11787880,0
1998-12-04,2.7795,2.8296,2.7478,2.7838,8523928,0
1998-12-07,2.7568,2.8387,2.7568,2.8296,7788828,0
1998-12-08,2.816,2.9205,2.816,2.8296,15157350,0
1998-12-09,2.8616,2.9205,2.8476,2.9022,17276466,0
1998-12-10,2.8932,2.925,2.7114,2.743,15880140,0
1998-12-11,2.7293,2.8703,2.6886,2.8569,24769854,0
1998-12-14,2.8387,2.9022,2.7978,2.816,16506197,0
1998-12-15,2.8569,2.925,2.8296,2.9113,13388203,0
1998-12-16,2.9342,2.9706,2.8387,2.8432,16544888,0
1998-12-17,2.8703,2.9205,2.8387,2.9159,16534337,0
1998-12-18,2.9205,3.1071,2.9159,3.0342,32704640,0
1998-12-21,3.0342,3.0434,2.9022,2.9979,32159475,0
1998-12-22,2.9797,2.9797,2.8703,2.8978,13205308,0
1998-12-23,2.9022,2.9706,2.8796,2.9159,17624669,0
1998-12-24,2.9297,3.0069,2.9069,2.9751,7095946,0
1998-12-28,2.9933,3.0114,2.8842,2.9205,10099624,0
1998-12-29,2.9205,3.0069,2.8703,2.9979,11102029,0
1998-12-30,3.0069,3.1298,2.9843,3.1071,19210921,0
1998-12-31,3.1298,3.1983,3.0297,3.1889,15619872,0
1999-01-04,3.1662,3.1842,2.9979,3.066,25823248,0
1999-01-05,2.6792,2.9706,2.6658,2.9571,106574536,0
1999-01-06,2.9706,2.9979,2.8842,2.9342,38546702,0
1999-01-07,2.8887,2.9751,2.8842,2.9433,29060825,0
1999-01-08,2.9571,3.0206,2.9385,3.0069,22921558,0
1999-01-11,3.0114,3.0571,2.9751,3.0114,16879023,0
1999-01-12,3.0251,3.066,3.0206,3.0251,19953049,0
1999-01-13,2.9571,3.0297,2.8616,2.9979,18672790,0
1999-01-14,3.0114,3.0342,2.9843,2.9979,17097084,0
1999-01-15,2.9933,2.9933,2.9433,2.9843,24523646,0
1999-01-19,2.9933,3.0706,2.9888,3.0706,8450063,0
1999-01-20,3.0754,3.1571,3.0754,3.1071,18421311,0
1999-01-21,3.0754,3.0889,2.9159,2.9979,30559157,0
1999-01-22,2.8842,2.9613,2.8387,2.8476,31167627,0
1999-01-25,2.8703,2.8842,2.8067,2.8476,19261923,0
1999-01-26,2.8476,2.9022,2.8432,2.8932,24152578,0
1999-01-27,2.8932,2.9022,2.743,2.7795,16636334,0
1999-01-28,2.8112,2.8296,2.7657,2.7838,18523314,0
1999-01-29,2.8796,3.0114,2.8616,2.9613,37709611,0
1999-02-01,2.9613,3.0524,2.9022,2.9159,13273895,0
1999-02-02,2.9022,2.9205,2.8296,2.8569,13889408,0
1999-02-03,2.8476,2.9571,2.8432,2.9523,9274846,0
1999-02-04,2.9523,2.9523,2.8616,2.8978,12892283,0
1999-02-05,2.8842,2.9022,2.8249,2.8387,21504132,0
1999-02-08,2.8796,2.8842,2.7978,2.8476,8884434,0
1999-02-09,2.8296,2.8476,2.7752,2.7752,17999249,0
1999-02-10,2.7752,2.7752,2.693,2.7293,44499556,0
1999-02-11,2.7341,2.8296,2.716,2.8296,32892815,0
1999-02-12,2.8204,2.8296,2.716,2.7293,19905568,0
1999-02-16,2.7478,2.816,2.693,2.7293,14448638,0
1999-02-17,2.7067,2.7478,2.6431,2.6476,19538021,0
1999-02-18,2.6842,2.7018,2.6339,2.6704,15700760,0
1999-02-19,2.6567,2.7612,2.6567,2.7478,16493888,0
1999-02-22,2.7568,2.8387,2.743,2.8387,16518506,0
1999-02-23,2.9205,3.0571,2.9205,2.9751,33758045,0
1999-02-24,3.0069,3.0843,2.9433,2.9571,19997015,0
1999-02-25,2.9706,2.9706,2.8932,2.9205,10075009,0
1999-02-26,2.9706,3.0434,2.9385,3.0069,16131617,0
1999-03-01,3.0342,3.0843,2.9613,3.066,16532571,0
1999-03-02,3.098,3.1795,3.066,3.1117,21066242,0
1999-03-03,3.116,3.1205,3.0706,3.1071,20983590,0
1999-03-04,3.1298,3.2481,3.1205,3.2162,25731798,0
1999-03-05,3.239,3.3615,3.2298,3.3391,29291210,0
1999-03-08,3.3571,3.4663,3.3481,3.462,29560270,0
1999-03-09,3.4526,3.4574,3.3711,3.3984,27121091,0
1999-03-10,3.4119,3.4936,3.4073,3.4891,13400516,0
1999-03-11,3.4845,3.6256,3.4663,3.4845,28542034,0
1999-03-12,3.4983,3.521,3.4119,3.4166,13319616,0
1999-03-15,3.4299,3.462,3.4299,3.448,13330169,0
1999-03-16,3.448,3.4709,3.4073,3.4526,12688281,0
1999-03-17,3.448,3.4891,3.4254,3.448,11096756,0
1999-03-18,3.448,3.5302,3.3711,3.4438,20081427,0
1999-03-19,3.448,3.448,3.1795,3.1889,31623104,0
1999-03-22,3.3254,3.4119,3.2209,3.3754,26954907,0
1999-03-23,3.4073,3.4526,3.1708,3.2573,20689902,0
1999-03-24,3.3254,3.3344,3.2573,3.3026,16959036,0
1999-03-25,3.3481,3.3984,3.2254,3.3118,11061577,0
1999-03-26,3.298,3.3118,3.2254,3.2254,7509208,0
1999-03-29,3.2846,3.3391,3.2209,3.3391,9792748,0
1999-03-30,3.3026,3.3026,3.1983,3.2116,10377486,0
1999-03-31,3.239,3.3846,3.1842,3.1889,20569441,0
1999-04-01,3.2116,3.3711,3.2116,3.3711,7871484,0
1999-04-05,3.5117,3.5436,3.4119,3.5075,18029142,0
1999-04-06,3.562,3.7439,3.4983,3.4983,32162118,0
1999-04-07,3.612,3.6256,3.4526,3.5257,9317053,0
1999-04-08,3.5667,3.6393,3.5075,3.6256,8854542,0
1999-04-09,3.6256,3.6891,3.5667,3.6849,8112411,0
1999-04-12,3.6756,3.7076,3.612,3.6891,7037029,0
1999-04-13,3.6756,3.7439,3.5847,3.6393,11126649,0
1999-04-14,3.6393,3.7667,3.5847,3.5847,11799313,0
1999-04-15,3.5982,3.7076,3.4845,3.7031,16251203,0
1999-04-16,3.7393,3.7393,3.612,3.6347,7818726,0
1999-04-19,3.653,3.7667,3.3391,3.3615,13921938,0
1999-04-20,3.3846,3.5529,3.3711,3.5075,8714731,0
1999-04-21,3.5075,3.5529,3.4166,3.5436,12485163,0
1999-04-22,3.5529,3.7348,3.5075,3.7257,17683584,0
1999-04-23,3.7166,3.753,3.562,3.6393,19574951,0
1999-04-26,3.6938,4.0805,3.6849,3.9032,29363307,0
1999-04-27,3.9804,4.4352,3.9667,4.4352,30220619,0
1999-04-28,4.3898,4.3898,4.0945,4.1443,28738123,0
1999-04-29,4.1486,4.2214,3.9804,4.0851,13171895,0
1999-04-30,4.1122,4.3717,4.1077,4.1988,11104669,0
1999-05-03,4.2671,4.3854,4.1807,4.2671,8586349,0
1999-05-04,4.2716,4.358,4.1216,4.1396,12377887,0
1999-05-05,4.1578,4.276,4.0805,4.2671,11893400,0
1999-05-06,4.2261,4.2534,3.994,4.0077,10290437,0
1999-05-07,3.9804,3.994,3.8167,3.9348,11810746,0
1999-05-10,3.9804,4.2944,3.9441,4.217,12339201,0
1999-05-11,4.217,4.5492,4.1122,4.399,28888484,0
1999-05-12,4.5492,4.663,4.3854,4.522,43176212,0
1999-05-13,4.5309,4.5631,4.3673,4.399,11528486,0
1999-05-14,4.3763,4.4443,4.2944,4.3854,9005772,0
1999-05-17,4.3763,4.5036,4.2214,4.4943,11356144,0
1999-05-18,4.5125,4.5125,4.1122,4.1714,20953691,0
1999-05-19,4.2214,4.3763,4.1216,4.217,12325128,0
1999-05-20,4.2354,4.3763,4.1216,4.1216,9466531,0
1999-05-21,4.1714,4.3673,4.1396,4.1578,9437513,0
1999-05-24,4.1942,4.2354,3.894,3.9213,15253197,0
1999-05-25,3.9348,4.1216,3.8395,3.8486,15683178,0
1999-05-26,4.0168,4.1443,3.9121,4.1443,13072537,0
1999-05-27,4.1443,4.1942,3.9804,4.0579,11465180,0
1999-05-28,4.1714,4.3034,4.0945,4.1942,14540963,0
1999-06-01,4.1942,4.2079,3.9804,3.994,9505222,0
1999-06-02,4.0077,4.2944,3.9985,4.2944,10368692,0
1999-06-03,4.2671,4.2671,4.0396,4.0851,17799649,0
1999-06-04,4.0945,4.1486,4.0257,4.0945,9963334,0
1999-06-07,4.1077,4.1897,4.0168,4.1122,7466127,0
1999-06-08,4.1216,4.1578,3.9213,4.0168,15278694,0
1999-06-09,4.0485,4.0805,3.8212,3.9623,19502847,0
1999-06-10,3.9532,4.0945,3.9213,4.0305,16850881,0
1999-06-11,4.0396,4.1396,3.9667,3.9804,10335281,0
1999-06-14,4.0168,4.0945,3.9713,3.994,8183636,0
1999-06-15,3.9804,4.1942,3.9667,4.1714,12541441,0
1999-06-16,4.1942,4.276,4.0305,4.2534,15866067,0
1999-06-17,4.217,4.3398,4.1396,4.2214,17642250,0
1999-06-18,4.1942,4.2214,4.1486,4.1988,13075171,0
1999-06-21,4.1988,4.3763,4.1942,4.3763,12021772,0
1999-06-22,4.3307,4.3763,4.1077,4.1077,9557978,0
1999-06-23,4.1443,4.308,4.1077,4.3034,14460949,0
1999-06-24,4.308,4.3307,4.1624,4.1807,15219785,0
1999-06-25,4.1807,4.2079,3.9667,4.0396,15563592,0
1999-06-28,4.0669,4.0851,3.803,3.8804,31038369,0
1999-06-29,3.9121,4.1307,3.8576,4.1307,21061849,0
1999-06-30,4.1216,4.2944,4.0396,4.2716,24129720,0
1999-07-01,2.7612,3.0706,2.6658,3.066,643546512,0
1999-07-02,3.066,3.2254,3.066,3.1345,153513271,0
1999-07-06,3.1708,3.1842,3.0114,3.0206,60519503,0
1999-07-07,2.9706,2.9706,2.8249,2.8432,92008950,0
1999-07-08,2.8476,2.8569,2.7703,2.8024,47376623,0
1999-07-09,2.8024,2.9523,2.7931,2.8476,35714485,0
1999-07-12,2.9159,2.9159,2.8476,2.8569,22970801,0
1999-07-13,2.8703,2.9385,2.8432,2.9159,22247141,0
1999-07-14,2.9297,3.0206,2.8616,3.0114,24858659,0
1999-07-15,3.0571,3.098,2.9159,2.9385,25682562,0
1999-07-16,2.9843,3.0342,2.8703,2.8842,21354652,0
1999-07-19,2.9297,2.9297,2.8296,2.8432,28342438,0
1999-07-20,2.8432,2.8932,2.8024,2.8296,18707959,0
1999-07-21,2.8432,2.8796,2.816,2.8703,22904856,0
1999-07-22,2.8616,2.8703,2.7114,2.7248,32291374,0
1999-07-23,2.8432,2.9571,2.8296,2.9433,43868221,0
1999-07-26,2.9385,2.9433,2.8024,2.8249,19399084,0
1999-07-27,2.8476,2.8616,2.7838,2.8387,20958091,0
1999-07-28,2.8296,2.8432,2.7703,2.7931,10969253,0
1999-07-29,2.7838,2.7838,2.7018,2.7293,14150550,0
1999-07-30,2.7838,2.8703,2.6339,2.6431,25967456,0
1999-08-02,2.6746,2.6886,2.6112,2.6112,19293577,0
1999-08-03,2.6339,2.6567,2.5521,2.5747,15018423,0
1999-08-04,2.5883,2.5883,2.4837,2.4883,19522189,0
1999-08-05,2.502,2.5156,2.4291,2.5065,17979022,0
1999-08-06,2.5065,2.5065,2.3837,2.4021,27850905,0
1999-08-09,2.4611,2.4611,2.3609,2.3702,18043209,0
1999-08-10,2.3702,2.3928,2.2609,2.2791,32889295,0
1999-08-11,2.338,2.4518,2.3018,2.4518,39725847,0
1999-08-12,2.4974,2.5156,2.338,2.338,28254506,0
1999-08-13,2.3837,2.4155,2.2791,2.352,27557226,0
1999-08-16,2.4021,2.4064,2.3018,2.3747,16322424,0
1999-08-17,2.3881,2.3928,2.2791,2.3246,34344538,0
1999-08-18,2.3702,2.4246,2.2929,2.3473,24742593,0
1999-08-19,2.352,2.3837,2.3154,2.3291,12525614,0
1999-08-20,2.3609,2.3747,2.2883,2.3291,13367981,0
1999-08-23,2.3609,2.4475,2.3473,2.4475,19131785,0
1999-08-24,2.4155,2.5429,2.4064,2.4749,38037588,0
1999-08-25,2.4974,2.4974,2.3928,2.4518,21830349,0
1999-08-26,2.4611,2.502,2.4383,2.4749,13542963,0
1999-08-27,2.5429,2.7568,2.5156,2.7018,57547469,0
1999-08-30,2.716,2.7248,2.5156,2.5156,16826266,0
1999-08-31,2.5383,2.6157,2.5156,2.602,18002764,0
1999-09-01,2.6112,2.6567,2.5883,2.6203,13441841,0
1999-09-02,2.6157,2.6157,2.5293,2.5293,11051030,0
1999-09-03,2.602,2.6431,2.5883,2.6431,14608667,0
1999-09-07,2.6431,2.6886,2.6157,2.6157,11175012,0
1999-09-08,2.6203,2.6292,2.5293,2.5293,9282758,0
1999-09-09,2.5383,2.5567,2.4475,2.502,17571026,0
1999-09-10,2.5293,2.5293,2.4429,2.4883,16316271,0
1999-09-13,2.4883,2.5429,2.4749,2.502,9155258,0
1999-09-14,2.5156,2.602,2.5065,2.5795,10047748,0
1999-09-15,2.6157,2.6157,2.4749,2.4837,13360948,0
1999-09-16,2.4883,2.4974,2.4064,2.4291,10395950,0
1999-09-17,2.502,2.602,2.4656,2.502,19690140,0
1999-09-20,2.4883,2.4883,2.3702,2.3928,22417720,0
1999-09-21,2.3837,2.4021,2.3246,2.3291,20998540,0
1999-09-22,2.352,2.5156,2.3473,2.3881,32898967,0
1999-09-23,2.5747,2.7248,2.5293,2.6157,60404313,0
1999-09-24,2.6203,2.7248,2.5293,2.716,30418467,0
1999-09-27,2.716,2.7248,2.5976,2.6567,17250966,0
1999-09-28,2.6431,2.9979,2.6339,2.9571,67387701,0
1999-09-29,2.9385,3.0206,2.8249,2.8387,34365640,0
1999-09-30,2.8569,2.9022,2.7795,2.8204,13762782,0
1999-10-01,2.816,2.816,2.6658,2.7248,21547220,0
1999-10-04,2.7293,2.743,2.6157,2.6431,24171925,0
1999-10-05,2.602,2.6521,2.5567,2.5657,21095260,0
1999-10-06,2.5567,2.7293,2.5521,2.7293,34237260,0
1999-10-07,2.7838,2.7931,2.6521,2.6792,24739076,0
1999-10-08,2.7341,2.7703,2.6157,2.743,26695512,0
1999-10-11,2.7341,2.7568,2.6431,2.7114,9665250,0
1999-10-12,2.7248,2.7293,2.6431,2.6521,12871181,0
1999-10-13,2.6339,2.693,2.5567,2.5701,15808039,0
1999-10-14,2.5747,2.602,2.4883,2.5747,14473260,0
1999-10-15,2.5156,2.5747,2.4291,2.502,15671743,0
1999-10-18,2.502,2.5293,2.4475,2.4518,13911383,0
1999-10-19,2.4837,2.502,2.4475,2.4749,13624735,0
1999-10-20,2.502,2.6112,2.4656,2.5657,20902689,0
1999-10-21,2.5202,2.6746,2.5065,2.6746,21081193,0
1999-10-22,2.7018,2.7795,2.6157,2.6567,22431793,0
1999-10-25,2.6792,2.7522,2.6431,2.7114,17006515,0
1999-10-26,2.7248,2.7838,2.7018,2.7795,22481032,0
1999-10-27,2.7795,2.8703,2.7341,2.8296,29446839,0
1999-10-28,2.8432,2.9613,2.8387,2.9571,33918948,0
1999-10-29,2.9751,3.1436,2.9433,3.0889,55020361,0
1999-11-01,3.0571,3.1983,3.0297,3.0754,29900556,0
1999-11-02,3.1071,3.1842,3.0524,3.0754,22909253,0
1999-11-03,3.098,3.1205,2.9843,3.0297,24354821,0
1999-11-04,3.0342,3.0706,2.9433,3.0206,24487592,0
1999-11-05,3.1889,3.3391,3.1842,3.2706,50302050,0
1999-11-08,3.2706,3.3163,3.2573,3.2935,25219169,0
1999-11-09,3.2846,3.3615,3.1983,3.3026,19243453,0
1999-11-10,3.28,3.3254,3.1708,3.2209,11238325,0
1999-11-11,3.2344,3.298,3.1708,3.2209,12279405,0
1999-11-12,3.2209,3.2616,3.1795,3.2116,17294930,0
1999-11-15,3.2209,3.2209,3.1571,3.2024,14312348,0
1999-11-17,3.2116,3.3026,3.2024,3.2846,16217788,0
1999-11-18,3.3254,3.4755,3.298,3.4254,37106413,0
1999-11-19,3.5302,3.5302,3.1983,3.2254,35629188,0
1999-11-22,3.2481,3.2706,3.1298,3.1571,13806747,0
1999-11-23,3.1889,3.1983,2.9979,3.0706,27837721,0
1999-11-24,3.0571,3.1298,2.9571,3.1298,17312515,0
1999-11-26,3.1205,3.1298,3.0206,3.0434,4821193,0
1999-11-29,3.0524,3.098,3.0114,3.0342,17189409,0
1999-11-30,3.0342,3.098,2.9979,3.0206,13681886,0
1999-12-01,3.0206,3.0843,2.9843,3.0206,12128166,0
1999-12-02,3.0342,3.1662,3.0297,3.1478,22857373,0
1999-12-03,3.239,3.3118,3.1571,3.1662,24941312,0
1999-12-06,3.1298,3.2344,3.0434,3.066,14913786,0
1999-12-07,3.0706,3.1117,3.0434,3.0754,13178930,0
1999-12-08,3.0706,3.0754,2.8569,2.9385,19416674,0
1999-12-09,2.9022,2.9297,2.7018,2.7341,36258768,0
1999-12-10,2.7795,2.9069,2.7293,2.8796,23856257,0
1999-12-13,2.8796,3.0114,2.8296,2.8796,16774389,0
1999-12-14,2.8932,2.9159,2.7838,2.816,20306526,0
1999-12-15,2.816,2.8796,2.8067,2.8703,9998510,0
1999-12-16,2.8476,2.8842,2.7795,2.8703,16857037,0
1999-12-17,3.0434,3.0706,2.9571,2.9706,27921252,0
1999-12-20,2.9613,3.0206,2.8796,2.9571,11329764,0
1999-12-21,2.9571,3.0297,2.7931,2.9205,20661767,0
1999-12-22,2.8616,2.9433,2.7931,2.9022,17156878,0
1999-12-23,2.9069,2.9571,2.8432,2.8703,9900025,0
1999-12-27,2.8432,2.9159,2.7838,2.8296,11295470,0
1999-12-28,2.7795,2.8703,2.7703,2.8616,11791398,0
1999-12-29,2.8249,2.8387,2.7703,2.8067,10345831,0
1999-12-30,2.7703,2.8249,2.743,2.743,13249276,0
1999-12-31,2.743,2.8249,2.7018,2.7568,14329055,0
2000-01-03,2.716,2.8067,2.6431,2.8067,26633962,0
2000-01-04,2.7341,2.8296,2.7018,2.716,23702377,0
2000-01-05,2.7248,2.8024,2.693,2.7478,31002326,0
2000-01-06,2.7293,2.9159,2.7293,2.8476,33881140,0
2000-01-07,2.816,2.8432,2.7568,2.8387,28626457,0
2000-01-10,2.9433,3.0434,2.9385,2.9571,31908873,0
2000-01-11,2.9523,2.9613,2.8616,2.8703,21568317,0
2000-01-12,2.8842,2.9297,2.816,2.8796,19504609,0
2000-01-13,2.8842,3.098,2.8842,3.0843,23692710,0
2000-01-14,3.0889,3.1345,2.9933,3.0069,24397024,0
2000-01-18,2.9751,3.0297,2.8796,2.9613,11555743,0
2000-01-19,2.9613,3.0297,2.8932,2.9022,17367032,0
2000-01-20,2.9069,2.9297,2.7931,2.8476,19967995,0
2000-01-21,2.8796,2.8842,2.816,2.8387,12283805,0
2000-01-24,2.8432,2.9069,2.6292,2.7931,34226707,0
2000-01-25,2.7657,3.0706,2.7114,2.9571,52373679,0
2000-01-26,3.066,3.3391,3.0434,3.298,83383031,0
2000-01-27,3.2846,3.3118,3.2209,3.2846,41236480,0
2000-01-28,3.298,3.4299,3.2935,3.3937,66134703,0
2000-01-31,3.4073,3.6393,3.3984,3.6393,56115095,0
2000-02-01,3.612,3.6849,3.5754,3.6756,33624391,0
2000-02-02,3.6664,3.6938,3.5117,3.6211,22437068,0
2000-02-03,3.6256,3.6393,3.4526,3.5754,22546978,0
2000-02-04,3.6938,3.9532,3.5847,3.9121,56394711,0
2000-02-07,3.9032,3.9213,3.7984,3.894,21377513,0
2000-02-08,3.894,3.9804,3.8758,3.9804,23670721,0
2000-02-09,3.9623,3.9667,3.8758,3.9213,19428105,0
2000-02-10,3.9213,3.9441,3.5893,3.6393,26606705,0
2000-02-11,3.6256,3.8122,3.6256,3.7393,21096136,0
2000-02-14,3.7984,3.9623,3.7393,3.8576,22909253,0
2000-02-15,3.8576,3.9667,3.6849,3.9348,18053764,0
2000-02-16,3.9348,3.9441,3.8804,3.8849,18264795,0
2000-02-17,3.9121,3.9532,3.8667,3.9348,13014498,0
2000-02-18,3.9304,3.9804,3.6938,3.7667,19504609,0
2000-02-22,3.7393,3.8303,3.6756,3.7712,14475898,0
2000-02-23,3.7439,3.9897,3.7257,3.9667,20193975,0
2000-02-24,3.9667,4.1122,3.8303,3.9897,27172098,0
2000-02-25,3.9623,3.9804,3.8122,3.8395,10314177,0
2000-02-28,3.8122,3.8804,3.7257,3.8758,14789802,0
2000-02-29,3.8395,4.0305,3.8212,3.994,14473260,0
2000-03-01,3.994,4.0759,3.9213,3.9532,11593557,0
2000-03-02,3.9304,3.9304,3.7076,3.7804,14692205,0
2000-03-03,3.8212,4.2944,3.8212,4.2261,31006722,0
2000-03-06,4.1988,4.1988,4.0579,4.0805,12396356,0
2000-03-07,4.0851,4.1077,3.8667,3.8804,14147916,0
2000-03-08,3.8758,3.9532,3.7667,3.853,17264156,0
2000-03-09,3.8395,4.1216,3.753,4.1077,14975332,0
2000-03-10,4.0579,4.0945,3.9348,4.0485,10428484,0
2000-03-13,3.9304,4.0396,3.894,3.9532,15524897,0
2000-03-14,3.976,4.0305,3.7984,3.803,10413540,0
2000-03-15,3.7804,4.0851,3.7804,3.9985,16160633,0
2000-03-16,3.9985,4.4263,3.9985,4.3673,39435679,0
2000-03-17,4.2671,4.3398,4.1396,4.217,21836503,0
2000-03-20,4.1486,4.1807,3.9804,3.9985,11917133,0
2000-03-21,4.0257,4.4399,3.9985,4.4352,24016293,0
2000-03-22,4.3673,4.5309,4.2671,4.449,27325974,0
2000-03-23,4.3898,4.5492,4.3763,4.481,20405010,0
2000-03-24,4.5036,4.5492,4.2716,4.3898,14860145,0
2000-03-27,4.4171,4.5986,4.4081,4.449,18708841,0
2000-03-28,4.4628,4.5352,4.2671,4.3125,10366937,0
2000-03-29,4.3353,4.5492,4.2853,4.5125,13913150,0
2000-03-30,4.4628,4.7403,4.4628,4.522,28148116,0
2000-03-31,4.5309,5.1451,4.4716,5.0996,40256062,0
2000-04-03,4.568,4.8043,4.4628,4.7128,38834232,0
2000-04-04,4.6765,4.9493,4.4943,4.9401,43686207,0
2000-04-05,4.8449,4.8449,4.4628,4.4991,28470822,0
2000-04-06,4.5402,4.5769,4.1486,4.2716,20898297,0
2000-04-07,4.3218,4.5631,4.3218,4.558,20199256,0
2000-04-10,4.5769,4.586,4.1578,4.1624,15320022,0
2000-04-11,4.1624,4.4352,4.0669,4.3125,11571574,0
2000-04-12,4.317,4.3854,4.2534,4.276,13023294,0
2000-04-13,4.2853,4.5631,4.2716,4.5309,29711509,0
2000-04-14,4.4263,4.4352,3.8486,3.9985,22863530,0
2000-04-17,3.894,4.1578,3.803,4.1077,21518200,0
2000-04-18,4.1216,4.276,4.0485,4.2579,14078452,0
2000-04-19,4.2261,4.4263,4.1807,4.2354,18243693,0
2000-04-20,4.2442,4.3218,4.0945,4.2579,8861575,0
2000-04-24,4.2079,4.6173,4.1942,4.5402,17546405,0
2000-04-25,4.3763,4.481,3.9804,4.3398,32924462,0
2000-04-26,4.2897,4.3034,4.1486,4.2214,20500853,0
2000-04-27,4.1033,4.2214,4.0305,4.217,24868329,0
2000-04-28,3.8303,3.8758,3.4119,3.4391,144697413,0
2000-05-01,3.5257,3.562,3.4254,3.521,64969631,0
2000-05-02,3.6574,3.8122,3.6211,3.6347,36147977,0
2000-05-03,3.653,3.653,3.5257,3.6211,21843542,0
2000-05-04,3.6028,3.853,3.5982,3.803,27142193,0
2000-05-05,3.7439,3.8395,3.6211,3.8303,18977909,0
2000-05-08,3.8212,3.8212,3.7257,3.753,14843442,0
2000-05-09,3.7667,3.8122,3.653,3.7984,13439197,0
2000-05-10,3.7804,3.8212,3.6664,3.7031,11714900,0
2000-05-11,3.7031,3.8122,3.6347,3.7804,11639278,0
2000-05-12,3.753,3.7667,3.6485,3.7031,7073082,0
2000-05-15,3.521,3.7076,3.3571,3.6938,35921998,0
2000-05-16,3.853,3.8667,3.7166,3.7804,19970638,0
2000-05-17,3.7076,3.8395,3.6849,3.6891,14266629,0
2000-05-18,3.7031,3.7257,3.4891,3.4891,8501937,0
2000-05-19,3.4166,3.4983,3.4119,3.4254,12068375,0
2000-05-22,3.4119,3.4119,3.1842,3.3984,16648644,0
2000-05-23,3.3984,3.462,3.2209,3.2209,13024174,0
2000-05-24,3.3026,3.5529,3.2935,3.5257,22804613,0
2000-05-25,3.5257,3.6256,3.3846,3.3984,11979568,0
2000-05-26,3.4526,3.5257,3.28,3.3118,8318163,0
2000-05-30,3.3711,3.7621,3.3711,3.7621,16751523,0
2000-05-31,3.7348,3.9804,3.7031,3.8667,27630211,0
2000-06-01,3.8804,3.9713,3.8167,3.9213,15843207,0
2000-06-02,3.9804,4.1942,3.9623,4.1897,20053292,0
2000-06-05,4.1486,4.3489,4.0305,4.0485,16705797,0
2000-06-06,4.4352,4.4943,4.2579,4.2671,88307099,0
2000-06-07,4.2354,4.2534,3.6393,3.9304,324693407,0
2000-06-08,3.9304,4.0623,3.9213,4.0168,44224332,0
2000-06-09,4.0669,4.1486,3.9804,4.0669,13816425,0
2000-06-12,4.0715,4.0759,3.8486,3.853,17996610,0
2000-06-13,3.8804,4.1897,3.8667,4.0851,14496123,0
2000-06-14,4.0945,4.0988,3.9168,3.9985,9759336,0
2000-06-15,4.0077,4.0485,3.9168,3.9441,8781555,0
2000-06-16,4.0759,4.0805,3.9532,3.9667,10539273,0
2000-06-19,3.9713,4.0077,3.9304,3.994,8625040,0
2000-06-20,3.9804,4.0669,3.894,4.0396,10440797,0
2000-06-21,4.0396,4.1807,4.0396,4.1122,12438564,0
2000-06-22,4.1077,4.1942,4.0579,4.0759,12060459,0
2000-06-23,4.1077,4.1216,4.0077,4.0168,9412009,0
2000-06-26,3.994,4.1216,3.9804,4.1216,9879802,0
2000-06-27,4.0945,4.3398,4.0805,4.2671,24178077,0
2000-06-28,4.2671,4.3854,4.2442,4.3398,16496529,0
2000-06-29,4.3307,4.3353,4.2534,4.308,15393887,0
2000-06-30,4.3125,4.4263,4.308,4.3398,20979191,0
2000-07-03,4.3218,4.4171,4.308,4.3763,4564438,0
2000-07-05,4.3854,4.4352,4.2853,4.358,10417052,0
2000-07-06,4.3854,4.4081,4.1486,4.3307,26932923,0
2000-07-07,4.4263,4.7763,4.4081,4.7586,48205802,0
2000-07-10,4.7078,4.8626,4.522,4.522,29737886,0
2000-07-11,4.4943,4.6442,4.4853,4.5402,11149510,0
2000-07-12,4.522,4.6765,4.522,4.586,12104427,0
2000-07-13,4.5492,4.5631,4.4943,4.5492,10262296,0
2000-07-14,4.5402,4.5631,4.5036,4.5492,8291784,0
2000-07-17,4.5125,4.5631,4.5036,4.5309,7025599,0
2000-07-18,4.522,4.6442,4.5036,4.522,13377653,0
2000-07-19,4.5036,4.5769,4.5036,4.522,8979401,0
2000-07-20,4.5352,4.6492,4.5352,4.5492,12658382,0
2000-07-21,4.5309,4.5986,4.522,4.5402,15539848,0
2000-07-24,4.5492,4.5947,4.481,4.5174,12442080,0
2000-07-25,4.4716,4.4943,4.217,4.3854,46338167,0
2000-07-26,4.3489,4.358,4.2579,4.2853,22673601,0
2000-07-27,4.2853,4.3307,4.0851,4.1077,32688816,0
2000-07-28,4.2079,4.5352,4.1942,4.2079,24018048,0
2000-07-31,4.2214,4.449,4.1624,4.2671,12957349,0
2000-08-01,4.2627,4.3673,4.2579,4.3125,10619296,0
2000-08-02,4.3218,4.558,4.3125,4.4628,12444718,0
2000-08-03,4.4216,4.5769,4.399,4.558,14285973,0
2000-08-04,4.5631,4.7671,4.5492,4.7403,21470722,0
2000-08-07,4.7078,4.8905,4.6442,4.8717,26750029,0
2000-08-08,4.8043,4.9272,4.7763,4.8765,19712123,0
2000-08-09,4.8538,4.958,4.8449,4.8905,17782059,0
2000-08-10,4.8717,5.0177,4.8449,4.8765,24958898,0
2000-08-11,4.8765,4.8765,4.7262,4.8538,16904520,0
2000-08-14,4.8626,4.8717,4.6814,4.7671,14007227,0
2000-08-15,4.7494,4.7586,4.6034,4.6351,11444956,0
2000-08-16,4.5986,4.7128,4.3898,4.5986,24395268,0
2000-08-17,4.5036,4.5125,4.2944,4.3489,30541568,0
2000-08-18,4.3218,4.3262,4.1122,4.1624,35031263,0
2000-08-21,4.1807,4.276,4.1443,4.2354,13428650,0
2000-08-22,4.2534,4.3717,4.2442,4.2671,12872059,0
2000-08-23,4.1669,4.1714,4.0485,4.0759,45230254,0
2000-08-24,4.0805,4.1077,4.0396,4.1077,13899075,0
2000-08-25,4.1122,4.217,4.0396,4.0669,11318336,0
2000-08-28,4.0759,4.1486,4.0442,4.1033,10979802,0
2000-08-29,4.1307,4.1396,3.9304,3.994,16493888,0
2000-08-30,3.994,4.2534,3.994,4.1714,21793421,0
2000-08-31,4.1807,4.2716,4.1033,4.1624,10586759,0
2000-09-01,4.3489,4.4943,4.276,4.2853,16403317,0
2000-09-05,4.3262,4.4171,4.2671,4.276,8154616,0
2000-09-06,4.3763,4.3763,4.1942,4.1988,14050316,0
2000-09-07,4.2354,4.2944,4.1807,4.276,7318406,0
2000-09-08,4.2354,4.2534,4.1216,4.1216,7028234,0
2000-09-11,4.1349,4.2261,4.0805,4.1396,9812974,0
2000-09-12,4.1624,4.2944,4.1578,4.2534,8084272,0
2000-09-13,4.2671,4.481,4.2579,4.4263,15577663,0
2000-09-14,4.4216,4.4216,4.2671,4.3125,13545602,0
2000-09-15,4.4216,4.449,4.3218,4.4081,21684391,0
2000-09-18,4.308,4.3717,4.1624,4.2671,9252859,0
2000-09-19,4.276,4.3673,4.1578,4.276,10771410,0
2000-09-20,4.2261,4.3353,4.1216,4.308,11320972,0
2000-09-21,4.2853,4.4216,4.2354,4.3898,11985719,0
2000-09-22,4.3673,4.5125,4.3673,4.449,10888362,0
2000-09-25,4.4081,4.568,4.3898,4.5402,12959983,0
2000-09-26,4.522,4.5947,4.4443,4.4943,9299464,0
2000-09-27,4.4716,4.5631,4.3218,4.5352,13744315,0
2000-09-28,4.558,4.7403,4.5492,4.6722,14442487,0
2000-09-29,4.7078,4.7494,4.522,4.558,11611140,0
2000-10-02,4.5631,4.6034,4.3673,4.5947,15121301,0
2000-10-03,4.6173,4.6765,4.449,4.4943,11561898,0
2000-10-04,4.5125,4.6492,4.5036,4.6351,10995635,0
2000-10-05,4.5769,4.822,4.5492,4.663,18399331,0
2000-10-06,4.7262,4.822,4.522,4.568,12076292,0
2000-10-09,4.5631,4.6814,4.522,4.6034,9779565,0
2000-10-10,4.6173,4.7128,4.5352,4.6124,10745032,0
2000-10-11,4.522,4.6992,4.522,4.558,10256144,0
2000-10-12,4.558,4.558,4.1807,4.358,16449925,0
2000-10-13,4.3034,4.4943,4.2214,4.4628,13823459,0
2000-10-16,4.3898,4.663,4.3673,4.6124,12828970,0
2000-10-17,4.6722,4.6902,4.4443,4.522,9289795,0
2000-10-18,4.481,4.6722,4.3489,4.586,14486457,0
2000-10-19,4.586,4.7494,4.449,4.663,17343289,0
2000-10-20,4.558,4.654,4.558,4.586,9593144,0
2000-10-23,4.5769,4.6814,4.5036,4.5492,10404739,0
2000-10-24,4.6442,4.722,4.5631,4.5947,9018087,0
2000-10-25,4.6261,4.7763,4.5947,4.6261,14692205,0
2000-10-26,4.6492,4.6722,4.3673,4.663,22265605,0
2000-10-27,4.399,4.5492,4.2671,4.522,33715834,0
2000-10-30,4.5402,4.7763,4.4853,4.7304,19020113,0
2000-10-31,4.7586,5.104,4.7586,5.0814,45366544,0
2000-11-01,5.0407,5.1357,4.8905,5.0672,37163569,0
2000-11-02,5.0814,5.1175,4.9766,5.1175,22436192,0
2000-11-03,5.1265,5.3814,5.1175,5.3276,43971099,0
2000-11-06,5.3587,5.4503,5.2446,5.3178,24309097,0
2000-11-07,5.2817,5.3629,5.2317,5.3541,21843542,0
2000-11-08,5.3454,5.3454,5.0672,5.0996,15881010,0
2000-11-09,5.0495,5.1265,4.9174,5.0996,14999957,0
2000-11-10,5.0177,5.2219,5.0042,5.0583,12569575,0
2000-11-13,5.0177,5.1357,4.9493,5.0495,22229553,0
2000-11-14,5.0672,5.3541,5.0544,5.3541,21900695,0
2000-11-15,5.3454,5.486,5.3178,5.4084,13808508,0
2000-11-16,5.3814,5.3949,5.1636,5.2586,19552968,0
2000-11-17,5.1451,5.5543,5.0583,5.4503,37272594,0
2000-11-20,5.3949,5.7814,5.3629,5.6724,56789518,0
2000-11-21,5.4314,5.4686,5.2407,5.3949,34843978,0
2000-11-22,5.3178,5.6006,5.2866,5.5362,27926528,0
2000-11-24,5.5452,5.5637,5.4314,5.4595,5870202,0
2000-11-27,5.4224,5.4314,4.9854,5.1265,29979692,0
2000-11-28,5.0721,5.2446,5.0407,5.0629,22430913,0
2000-11-29,5.1314,5.2219,5.0721,5.1725,25408218,0
2000-11-30,5.1175,5.2586,5.0904,5.1814,24914049,0
2000-12-01,5.2586,5.2768,4.9766,5.0316,20024271,0
2000-12-04,5.0225,5.1636,4.8997,5.104,24899986,0
2000-12-05,5.1088,5.2996,5.0407,5.2586,20609880,0
2000-12-06,5.2043,5.2866,5.1544,5.2317,21600856,0
2000-12-07,5.1773,5.3454,5.1451,5.3276,14517226,0
2000-12-08,5.3454,5.3454,5.2043,5.3311,16305717,0
2000-12-11,5.3178,5.3276,4.9676,5.0134,27708462,0
2000-12-12,4.9947,5.2219,4.9493,5.1088,15493244,0
2000-12-13,5.1451,5.1857,4.9947,5.0134,12566941,0
2000-12-14,5.0316,5.0721,4.9401,4.9536,15629539,0
2000-12-15,4.9364,4.9493,4.7078,4.7623,35676670,0
2000-12-18,4.7947,5.0134,4.7304,4.9536,18296447,0
2000-12-19,4.9676,5.2219,4.958,5.1314,21489185,0
2000-12-20,5.0996,5.104,4.9536,5.0042,23772727,0
2000-12-21,5.0042,5.2317,4.958,5.1088,18134661,0
2000-12-22,5.1636,5.2176,5.0316,5.1451,15756162,0
2000-12-26,5.1544,5.1773,5.0316,5.1175,9220325,0
2000-12-27,5.0672,5.1314,5.0134,5.0316,21922677,0
2000-12-28,5.0134,5.0721,4.9536,5.0495,16824497,0
2000-12-29,5.0583,5.1357,4.9947,5.0316,12361181,0
2001-01-02,4.9947,5.0225,4.6992,4.7854,18067831,0
2001-01-03,4.7763,5.0316,4.6261,4.9174,26394799,0
2001-01-04,4.8717,4.8765,4.5947,4.6765,26531963,0
2001-01-05,4.8264,4.9084,4.7403,4.7494,30828221,0
2001-01-08,4.6902,4.8813,4.6902,4.8264,16939690,0
2001-01-09,4.84,4.9174,4.7403,4.7494,9721528,0
2001-01-10,4.6902,5.0407,4.663,5.0042,22545228,0
2001-01-11,4.9493,5.0721,4.9493,5.0407,13230807,0
2001-01-12,4.9676,5.0904,4.9536,5.0904,18298212,0
2001-01-16,5.0316,5.1857,5.0316,5.0996,12536161,0
2001-01-17,5.1088,5.1857,5.0495,5.0996,12921297,0
2001-01-18,5.1544,5.2132,5.104,5.168,13644959,0
2001-01-19,5.1265,5.3178,5.104,5.2679,17371430,0
2001-01-22,5.2866,5.2996,5.0904,5.1451,12296115,0
2001-01-23,5.1265,5.2952,5.1175,5.2768,10821533,0
2001-01-24,5.2866,5.2996,4.8626,4.9364,27250354,0
2001-01-25,4.9536,4.9947,4.7586,4.8717,21709012,0
2001-01-26,5.0672,5.2132,5.0583,5.1857,24855137,0
2001-01-29,5.1949,5.618,5.1773,5.6006,51657041,0
2001-01-30,5.5362,5.5587,5.3728,5.5452,20309164,0
2001-01-31,5.5362,5.6954,5.5362,5.6774,35091936,0
2001-02-01,5.618,5.6493,5.486,5.5818,22661292,0
2001-02-02,5.5039,5.5587,5.4134,5.4455,25926122,0
2001-02-05,5.4408,5.5133,5.2679,5.4503,18244571,0
2001-02-06,5.4595,5.6865,5.4408,5.6724,30102796,0
2001-02-07,5.5867,5.6954,5.5818,5.6724,15575902,0
2001-02-08,5.6724,5.8367,5.4774,5.5265,30225902,0
2001-02-09,5.4725,5.5917,5.4408,5.4952,12661904,0
2001-02-12,5.4952,5.7003,5.4952,5.6865,14922581,0
2001-02-13,5.6363,5.7814,5.5265,5.5265,18881187,0
2001-02-14,5.5452,5.6098,5.4039,5.4455,20000528,0
2001-02-15,5.4725,5.6228,5.4595,5.6006,12862380,0
2001-02-16,5.5133,5.6585,5.486,5.5637,9432235,0
2001-02-20,5.6006,5.7139,5.486,5.4952,16086774,0
2001-02-21,5.4503,5.6098,5.3311,5.4455,20944899,0
2001-02-22,5.5039,5.5265,5.3178,5.3907,14156709,0
2001-02-23,5.3907,5.4595,5.2586,5.4224,19857207,0
2001-02-26,5.4224,5.5133,5.4134,5.4408,15605797,0
2001-02-27,5.4314,5.5543,5.4039,5.486,17911317,0
2001-02-28,5.5039,5.5133,5.3907,5.4134,22471362,0
2001-03-01,5.4039,5.4595,5.2679,5.4084,20918523,0
2001-03-02,5.4595,5.5818,5.4039,5.4039,50252807,0
2001-03-05,5.4039,5.4084,5.2407,5.3086,14654395,0
2001-03-06,5.3276,5.3728,5.2586,5.3178,16674144,0
2001-03-07,5.3276,5.3541,5.2176,5.2494,17654563,0
2001-03-08,5.2768,5.4134,5.2446,5.4084,20498213,0
2001-03-09,5.4084,5.4314,5.3276,5.3587,11975170,0
2001-03-12,5.3311,5.336,5.0904,5.1088,20040097,0
2001-03-13,5.1451,5.1451,4.8307,5.0904,29058192,0
2001-03-14,4.9766,5.0544,4.8449,4.9174,19359518,0
2001-03-15,4.9904,5.0495,4.9042,4.9676,13914029,0
2001-03-16,4.8449,5.0042,4.8264,4.9854,22801100,0
2001-03-19,4.9854,5.0672,4.9536,5.0407,15709553,0
2001-03-20,5.0544,5.1451,4.9174,4.9174,20440184,0
2001-03-21,4.9272,4.9364,4.6492,4.654,28058432,0
2001-03-22,4.7494,4.7586,4.3854,4.558,40861896,0
2001-03-23,4.6351,4.6902,4.4853,4.6492,26104618,0
2001-03-26,4.7078,4.8307,4.6814,4.7304,25468892,0
2001-03-27,4.7904,4.8043,4.5769,4.6261,27075370,0
2001-03-28,4.6124,4.7262,4.568,4.6814,21371356,0
2001-03-29,4.6765,4.9174,4.6034,4.7671,29499598,0
2001-03-30,4.7854,4.9536,4.7671,4.8264,25079362,0
2001-04-02,4.84,4.9536,4.8307,4.8905,17810196,0
2001-04-03,4.8626,4.9084,4.7304,4.7494,21594702,0
2001-04-04,4.6902,4.7304,4.6034,4.654,29225260,0
2001-04-05,4.7262,4.7904,4.558,4.654,27147475,0
2001-04-06,4.568,4.568,4.1307,4.2354,75841288,0
2001-04-09,4.2671,4.4081,4.2534,4.3944,43673015,0
2001-04-10,4.4352,4.5903,4.4216,4.5492,28389923,0
2001-04-11,4.5947,4.722,4.5492,4.5769,27175612,0
2001-04-12,4.4399,4.49,4.2579,4.317,44320184,0
2001-04-16,4.3262,4.522,4.3262,4.3854,19101887,0
2001-04-17,4.3808,4.4943,4.3489,4.4309,12537040,0
2001-04-18,4.481,4.7813,4.4399,4.722,27586243,0
2001-04-19,4.7177,4.7671,4.5947,4.695,19497572,0
2001-04-20,4.6173,4.663,4.508,4.5723,17268546,0
2001-04-23,4.5812,4.6583,4.4263,4.4352,17702042,0
2001-04-24,4.4764,4.4764,4.2807,4.2897,29314068,0
2001-04-25,4.3353,4.558,4.2807,4.5174,23575761,0
2001-04-26,4.5812,4.6401,4.4943,4.5125,19390300,0
2001-04-27,4.2079,4.2716,4.1761,4.2261,122852996,0
2001-04-30,4.317,4.4943,4.2079,4.4035,31113992,0
2001-05-01,4.4035,4.5812,4.3673,4.5537,27383126,0
2001-05-02,4.5769,4.586,4.3763,4.4853,20081427,0
2001-05-03,4.449,4.4537,4.2989,4.308,18508805,0
2001-05-04,4.117,4.3218,4.0945,4.317,29555871,0
2001-05-07,4.317,4.3808,4.2398,4.2944,14832895,0
2001-05-08,4.3808,4.3808,4.1307,4.2261,30325698,0
2001-05-09,4.2261,4.3307,4.1853,4.2534,14377413,0
2001-05-10,4.2671,4.308,4.2125,4.2306,12284245,0
2001-05-11,4.2671,4.3398,4.2261,4.3034,14806951,0
2001-05-14,4.2989,4.4399,4.2306,4.3944,22026001,0
2001-05-15,4.3489,4.5492,4.3442,4.4443,20066037,0
2001-05-16,4.4216,4.5769,4.3442,4.5537,19521750,0
2001-05-17,4.5492,4.772,4.5492,4.7177,24750942,0
2001-05-18,4.7177,4.7445,4.5903,4.7078,13248391,0
2001-05-21,4.6992,4.8043,4.6212,4.7993,16476741,0
2001-05-22,4.8135,4.8997,4.7586,4.822,18418233,0
2001-05-23,4.7993,4.8179,4.5402,4.568,21647456,0
2001-05-24,4.558,4.6351,4.4672,4.6351,16008514,0
2001-05-25,4.6442,4.6858,4.508,4.6401,7191784,0
2001-05-29,4.6401,4.722,4.4943,4.522,8768370,0
2001-05-30,4.49,4.6309,4.4672,4.568,20078791,0
2001-05-31,4.5723,4.5723,4.3218,4.4399,23935831,0
2001-06-01,4.5492,4.5723,4.308,4.4537,19373589,0
2001-06-04,4.4628,4.481,4.3353,4.3673,10103585,0
2001-06-05,4.3717,4.5262,4.3625,4.481,13990522,0
2001-06-06,4.4672,4.4764,4.317,4.3717,12836442,0
2001-06-07,4.3763,4.5036,4.3218,4.4124,9651185,0
2001-06-08,4.4263,4.4263,4.3125,4.3307,8234195,0
2001-06-11,4.3398,4.4309,4.3307,4.3717,9764614,0
2001-06-12,4.3125,4.481,4.3034,4.4171,10879999,0
2001-06-13,4.4352,4.5723,4.4124,4.449,13736407,0
2001-06-14,4.4352,4.4991,4.3535,4.3673,10822855,0
2001-06-15,4.3763,4.5402,4.3218,4.4443,16164153,0
2001-06-18,4.4537,4.5444,4.4124,4.481,11204471,0
2001-06-19,4.5309,4.6583,4.508,4.6212,18041015,0
2001-06-20,4.6083,4.7947,4.6034,4.7671,17521786,0
2001-06-21,4.7537,5.2996,4.7445,5.1994,52764527,0
2001-06-22,5.1406,5.1636,4.9223,5.0134,20241901,0
2001-06-25,5.0085,5.0996,4.9854,5.0451,13027694,0
2001-06-26,4.9493,5.0316,4.913,4.981,9308697,0
2001-06-27,5.0085,5.0495,4.9042,4.9854,13030329,0
2001-06-28,5.027,5.2634,5.0085,5.1497,17380662,0
2001-06-29,5.0583,5.2586,4.9719,5.2317,16244607,0
2001-07-02,5.1132,5.2091,5.0177,5.1773,18145650,0
2001-07-03,5.1994,5.1994,4.9676,4.9994,11834041,0
2001-07-05,4.9904,5.0629,4.958,4.9854,13537686,0
2001-07-06,4.7586,4.7586,4.5492,4.6583,40800789,0
2001-07-09,4.6675,4.7947,4.6492,4.7623,21075038,0
2001-07-10,4.7813,4.7813,4.6309,4.6442,29252077,0
2001-07-11,4.6351,4.7623,4.5947,4.7078,25367771,0
2001-07-12,4.7537,4.7904,4.6765,4.7078,27249034,0
2001-07-13,4.6902,4.7039,4.6173,4.663,22639749,0
2001-07-16,4.663,4.6858,4.5631,4.5769,17837014,0
2001-07-17,4.5812,4.6034,4.5174,4.5631,15937730,0
2001-07-18,4.5947,4.5947,4.3717,4.449,18429220,0
2001-07-19,4.5036,4.5631,4.4035,4.4216,12663669,0
2001-07-20,4.4263,4.6492,4.4124,4.6034,17350767,0
2001-07-23,4.6124,4.6814,4.4537,4.4764,8953019,0
2001-07-24,4.49,4.654,4.4171,4.5174,11694677,0
2001-07-25,4.558,4.558,4.3944,4.4581,15705157,0
2001-07-26,4.4716,4.4716,4.3034,4.3218,18811288,0
2001-07-27,4.1486,4.3218,4.1077,4.2671,30944726,0
2001-07-30,4.2807,4.2807,4.1486,4.1853,14180017,0
2001-07-31,4.1988,4.2261,4.0715,4.1033,21431152,0
2001-08-01,4.1216,4.2214,4.0945,4.1897,22634030,0
2001-08-02,4.2079,4.2214,4.1307,4.1988,12740596,0
2001-08-03,4.1853,4.1942,3.9713,4.0579,23629398,0
2001-08-06,4.1443,4.1443,3.9804,3.9851,13319180,0
2001-08-07,4.0212,4.1396,3.9804,4.0669,15988290,0
2001-08-08,4.0442,4.1122,3.9897,4.0032,18411200,0
2001-08-09,3.9985,4.1624,3.994,4.1307,17666436,0
2001-08-10,4.1307,4.2079,4.0715,4.0851,17655438,0
2001-08-13,4.1033,4.2214,4.0805,4.1669,10693151,0
2001-08-14,4.1988,4.2125,4.0945,4.0988,12181804,0
2001-08-15,4.0988,4.1578,4.0396,4.0442,11972099,0
2001-08-16,4.0396,4.1122,3.976,4.1122,13495913,0
2001-08-17,4.0442,4.1486,3.9897,4.0851,12449115,0
2001-08-20,4.0896,4.2853,4.0851,4.2534,13177609,0
2001-08-21,4.2442,4.3398,4.2079,4.2853,13938202,0
2001-08-22,4.2671,4.2989,4.1942,4.2716,13710464,0
2001-08-23,4.2489,4.308,4.2214,4.2534,14886096,0
2001-08-24,4.2398,4.3218,4.2079,4.2214,17728861,0
2001-08-27,4.2214,4.2261,4.1714,4.2125,14089006,0
2001-08-28,4.217,4.2306,4.0257,4.0579,17090055,0
2001-08-29,4.0759,4.1033,3.9667,3.976,16880784,0
2001-08-30,3.9897,4.0896,3.9575,3.9667,24331079,0
2001-08-31,3.8486,4.0124,3.8212,3.8395,34286940,0
2001-09-04,3.835,3.9395,3.7439,3.7484,21664162,0
2001-09-05,3.7484,3.8395,3.6712,3.7804,20317515,0
2001-09-06,3.7439,3.7577,3.5893,3.6938,28955312,0
2001-09-07,3.6756,3.8303,3.653,3.6664,18083663,0
2001-09-10,3.6393,3.8167,3.6256,3.7393,21933668,0
2001-09-17,3.5257,3.6574,3.5029,3.5257,34404328,0
2001-09-18,3.5391,3.612,3.448,3.5481,15451034,0
2001-09-19,3.562,3.7257,3.4119,3.48,26107700,0
2001-09-20,3.4438,3.462,3.2846,3.3344,39179362,0
2001-09-21,3.1345,3.3026,3.0615,3.2481,43325696,0
2001-09-24,3.3163,3.4438,3.2663,3.4073,31305675,0
2001-09-25,3.4254,3.448,3.2481,3.4254,21255730,0
2001-09-26,3.4119,3.4166,3.1754,3.1842,19685306,0
2001-09-27,3.1983,3.3528,3.1025,3.3026,14500079,0
2001-09-28,3.3615,3.462,3.28,3.3984,16801641,0
2001-10-01,3.3663,3.4073,3.2209,3.3663,14130775,0
2001-10-02,3.3118,3.4299,3.2436,3.3118,21901577,0
2001-10-03,3.3026,3.6256,3.28,3.562,17867353,0
2001-10-04,3.6028,3.6802,3.3663,3.4299,42259543,0
2001-10-05,3.7348,3.9304,3.6485,3.8576,44700033,0
2001-10-08,3.803,3.9213,3.7712,3.8849,12238521,0
2001-10-09,3.8713,3.894,3.721,3.7393,11306019,0
2001-10-10,3.7847,3.9395,3.7484,3.8167,12370857,0
2001-10-11,3.8486,3.8804,3.7577,3.8713,18049364,0
2001-10-12,3.8122,3.8122,3.4891,3.6393,28439164,0
2001-10-15,3.6167,3.7393,3.562,3.7348,13814664,0
2001-10-16,3.7667,3.8849,3.721,3.8395,14550635,0
2001-10-17,3.9213,3.9348,3.5939,3.6167,20009760,0
2001-10-18,3.6028,3.7667,3.5391,3.7076,16193609,0
2001-10-19,3.6756,3.8667,3.6664,3.7758,15182414,0
2001-10-22,3.8076,3.9532,3.7484,3.9168,13021094,0
2001-10-23,3.9575,4.0032,3.853,3.9121,19195094,0
2001-10-24,3.9213,4.0396,3.894,3.9532,18659160,0
2001-10-25,3.9304,4.0715,3.8303,4.0485,17446611,0
2001-10-26,4.0212,4.0805,3.9667,4.0623,10647864,0
2001-10-29,4.0396,4.0485,3.835,3.853,13387764,0
2001-10-30,3.8122,3.9804,3.7257,3.9395,18612558,0
2001-10-31,3.9532,4.0032,3.844,3.894,13361384,0
2001-11-01,3.8987,3.9897,3.8486,3.9304,15358272,0
2001-11-02,3.9575,4.2398,3.9348,4.0715,27927851,0
2001-11-05,4.1534,4.2489,4.1122,4.2306,18186538,0
2001-11-06,4.1624,4.4216,4.1486,4.3808,21494022,0
2001-11-07,4.3898,4.449,4.2489,4.3218,15239129,0
2001-11-08,4.3307,4.4124,4.2079,4.2944,10473766,0
2001-11-09,4.3262,4.3673,4.2716,4.3307,11461218,0
2001-11-12,4.3442,4.3673,4.117,4.3442,9369807,0
2001-11-13,4.3489,4.4035,4.2261,4.3898,12370857,0
2001-11-14,4.3944,4.4352,4.276,4.3489,15694607,0
2001-11-15,4.3353,4.3763,4.3034,4.3625,12670254,0
2001-11-16,4.1077,4.1486,3.8987,3.9804,87011017,0
2001-11-19,3.994,3.9985,3.8849,3.9575,24603224,0
2001-11-20,3.9575,4.0257,3.8987,3.9532,19603088,0
2001-11-21,3.9623,4.0396,3.8987,3.9348,14262224,0
2001-11-23,3.9348,3.9623,3.9121,3.9348,2982144,0
2001-11-26,3.9667,3.976,3.8849,3.9532,17155115,0
2001-11-27,3.9213,3.9713,3.8804,3.9121,19330951,0
2001-11-28,3.8849,3.9441,3.8122,3.8486,17371866,0
2001-11-29,3.8667,3.8713,3.7942,3.844,15862110,0
2001-11-30,3.8849,4.0396,3.8486,4.0305,26204860,0
2001-12-03,4.0077,4.3034,4.0032,4.2033,36950335,0
2001-12-04,4.2125,4.481,4.2125,4.4716,30544204,0
2001-12-05,4.4716,4.5402,4.4216,4.5309,31784017,0
2001-12-06,4.5174,4.522,4.4263,4.4443,14992047,0
2001-12-07,4.4263,4.449,4.2671,4.308,14961710,0
2001-12-10,4.3034,4.4124,4.2671,4.3489,14310589,0
2001-12-11,4.3763,4.4581,4.3125,4.3307,10147988,0
2001-12-12,4.3125,4.3125,4.1396,4.2627,20880273,0
2001-12-13,4.1807,4.308,4.1534,4.2579,17169184,0
2001-12-14,4.2306,4.4537,4.2306,4.3717,15486649,0
2001-12-17,4.3717,4.4672,4.3673,4.4399,13311266,0
2001-12-18,4.317,4.4399,4.2716,4.4399,13852476,0
2001-12-19,4.3944,4.4124,4.2671,4.3442,11457705,0
2001-12-20,4.3218,4.3353,4.1807,4.1897,12595078,0
2001-12-21,4.2079,4.3535,4.1486,4.2853,18145650,0
2001-12-24,4.2671,4.3442,4.2442,4.2897,3034460,0
2001-12-26,4.2897,4.3763,4.2671,4.3262,6418881,0
2001-12-27,4.3353,4.4352,4.3218,4.4035,7667924,0
2001-12-28,4.4171,4.4991,4.4035,4.4352,7636710,0
2001-12-31,4.4081,4.4943,4.3262,4.3353,10416175,0
2002-01-02,4.3442,4.4537,4.3218,4.4399,12418338,0
2002-01-03,4.4537,4.663,4.4537,4.6442,27641200,0
2002-01-04,4.9401,5.1175,4.9364,5.027,68977036,0
2002-01-07,5.0225,5.1132,4.9493,4.9676,25504069,0
2002-01-08,4.9766,5.1857,4.9719,5.1636,24039587,0
2002-01-09,5.1994,5.2219,4.9629,4.9766,20381708,0
2002-01-10,4.9854,5.1175,4.9364,5.1088,19478665,0
2002-01-11,5.104,5.1314,4.958,4.9766,22515326,0
2002-01-14,4.9766,5.0085,4.9042,4.981,20392699,0
2002-01-15,4.9629,5.0085,4.9401,4.9854,15811549,0
2002-01-16,4.9904,5.0134,4.822,4.8307,12881290,0
2002-01-17,4.8179,5.0085,4.8179,5.0085,15414983,0
2002-01-18,5.0225,5.0583,4.913,4.9854,15279579,0
2002-01-22,4.9904,5.027,4.8626,4.8626,9948827,0
2002-01-23,4.9272,5.1994,4.8626,5.1497,23424957,0
2002-01-24,5.236,5.3043,5.0583,5.2634,30464188,0
2002-01-25,5.3228,5.3228,5.1265,5.1994,22356612,0
2002-01-28,5.2043,5.2543,5.0857,5.2043,10577967,0
2002-01-29,5.1773,5.2132,5.0042,5.0771,14435888,0
2002-01-30,5.0544,5.2043,5.027,5.1773,18497810,0
2002-01-31,5.2043,5.4314,5.1901,5.4039,32547246,0
2002-02-01,5.4271,5.4271,5.1175,5.2043,21531388,0
2002-02-04,5.1901,5.2407,5.0316,5.0672,14863670,0
2002-02-05,5.0771,5.2132,5.0134,5.0904,14304434,0
2002-02-06,5.1216,5.1497,4.9042,4.9536,15178897,0
2002-02-07,4.9854,5.0904,4.8948,4.9272,16392329,0
2002-02-08,4.9364,5.0042,4.8307,4.9994,12289082,0
2002-02-11,4.9994,5.0583,4.9364,4.958,13054951,0
2002-02-12,4.9493,4.9904,4.8905,4.8997,7660454,0
2002-02-13,4.9174,5.0177,4.8905,5.0042,7319724,0
2002-02-14,4.9904,5.0672,4.9084,4.9448,9187798,0
2002-02-15,4.9719,5.0134,4.8948,4.9042,6680477,0
2002-02-19,4.8582,4.9766,4.8179,4.8582,8081632,0
2002-02-20,4.8626,4.9493,4.8307,4.9174,8498865,0
2002-02-21,4.8948,4.9904,4.7813,4.7993,11480124,0
2002-02-22,4.7813,4.9854,4.7353,4.913,11732047,0
2002-02-25,4.8997,5.0583,4.8997,5.036,12196752,0
2002-02-26,5.104,5.1497,4.8997,5.0721,14514586,0
2002-02-27,5.1088,5.1901,5.0629,5.104,15511272,0
2002-02-28,5.1901,5.3679,5.168,5.236,24865258,0
2002-03-01,5.3587,5.4039,5.1994,5.3454,23827236,0
2002-03-04,5.3767,5.486,5.2768,5.4774,25642993,0
2002-03-05,5.4503,5.5222,5.2866,5.336,17336694,0
2002-03-06,5.3629,5.3629,5.2132,5.2634,18483744,0
2002-03-07,5.2817,5.3228,5.2176,5.2586,11131922,0
2002-03-08,5.2634,5.2952,5.1406,5.2219,19329622,0
2002-03-11,5.2317,5.3409,5.1773,5.1994,14739244,0
2002-03-12,5.1636,5.2176,5.0857,5.2091,12314146,0
2002-03-13,5.1544,5.2996,5.1175,5.1544,11607625,0
2002-03-14,5.1814,5.3541,5.1814,5.3086,14345324,0
2002-03-15,5.4271,5.4503,5.3311,5.4039,14318504,0
2002-03-18,5.4271,5.4595,5.3409,5.3998,13489324,0
2002-03-19,5.3859,5.4686,5.3814,5.4271,9349144,0
2002-03-20,5.4039,5.5818,5.3587,5.3859,16368150,0
2002-03-21,5.3998,5.4595,5.2725,5.4546,9835395,0
2002-03-22,5.3949,5.4408,5.336,5.3629,9478405,0
2002-03-25,5.3587,5.4177,5.2446,5.2768,13761023,0
2002-03-26,5.2407,5.3998,5.1994,5.3409,11393074,0
2002-03-27,5.2866,5.3907,5.2407,5.336,9715812,0
2002-03-28,5.3454,5.3541,5.2446,5.2586,9259019,0
2002-04-01,5.2494,5.3043,5.1857,5.2996,9198346,0
2002-04-02,5.2768,5.3497,5.2543,5.2952,11684563,0
2002-04-03,5.2996,5.3998,5.2866,5.3409,9736477,0
2002-04-04,5.2905,5.4503,5.2905,5.4314,13405792,0
2002-04-05,5.5177,5.5818,5.4546,5.4686,13287965,0
2002-04-08,5.3728,5.5686,5.3629,5.5587,13643200,0
2002-04-09,5.5637,5.6817,5.5405,5.6724,18743133,0
2002-04-10,5.6585,5.7187,5.632,5.7003,19381507,0
2002-04-11,5.6585,5.7722,5.6401,5.6674,14202002,0
2002-04-12,5.6674,5.8093,5.6633,5.7277,14365988,0
2002-04-15,5.7139,5.7861,5.632,5.7096,13267302,0
2002-04-16,5.7326,5.8093,5.7047,5.7722,12316776,0
2002-04-17,5.7904,5.8459,5.7187,5.8275,13532411,0
2002-04-18,5.832,5.8414,5.6774,5.777,12774451,0
2002-04-19,5.7953,5.7996,5.6724,5.6817,10174365,0
2002-04-22,5.6774,5.7419,5.632,5.6774,10061821,0
2002-04-23,5.7003,5.7504,5.6954,5.7277,8594708,0
2002-04-24,5.7419,5.7996,5.7277,5.7277,11212817,0
2002-04-25,5.7542,5.832,5.7419,5.7722,13616823,0
2002-04-26,5.7419,5.7419,5.3497,5.3497,41848473,0
2002-04-29,5.3587,5.4595,5.2091,5.2494,25723448,0
2002-04-30,5.2446,5.2543,5.1497,5.1901,35905287,0
2002-05-01,5.1994,5.4039,5.1636,5.3728,18175109,0
2002-05-02,5.3949,5.4546,5.3086,5.3767,15625580,0
2002-05-03,5.4084,5.5,5.3135,5.336,15487091,0
2002-05-06,5.336,5.3629,5.1314,5.1544,11590475,0
2002-05-07,5.1636,5.2768,5.1216,5.1857,16047639,0
2002-05-08,5.2219,5.2268,5.0495,5.1773,27975334,0
2002-05-09,5.1636,5.1901,5.0721,5.0996,13874015,0
2002-05-10,5.0996,5.1357,5.0085,5.0085,16306160,0
2002-05-13,5.0544,5.1175,5.0085,5.1088,21088665,0
2002-05-14,5.2091,5.4039,5.1636,5.3629,25153660,0
2002-05-15,5.3679,5.5039,5.3276,5.4314,18433618,0
2002-05-16,5.4364,5.4907,5.3679,5.4314,9767689,0
2002-05-17,5.5,5.5587,5.4084,5.4725,9816930,0
2002-05-20,5.2905,5.3454,5.2407,5.2996,21990386,0
2002-05-21,5.3276,5.3907,5.2176,5.2446,17984739,0
2002-05-22,5.2268,5.2725,5.1175,5.1994,12172575,0
2002-05-23,5.2176,5.2725,5.1088,5.2091,13919743,0
2002-05-24,5.2091,5.2176,5.0996,5.0996,12210385,0
2002-05-28,5.1949,5.2043,4.9854,5.027,13877977,0
2002-05-29,5.1314,5.2768,5.1265,5.2268,24606302,0
2002-05-30,5.2768,5.3679,5.2634,5.3629,18892615,0
2002-05-31,5.4774,5.5725,5.4546,5.5222,28223296,0
2002-06-03,5.5265,5.5405,5.3587,5.3859,19740697,0
2002-06-04,5.3679,5.5313,5.3454,5.5086,19861169,0
2002-06-05,5.5362,5.7003,5.5133,5.6817,25398108,0
2002-06-06,5.6865,5.6865,5.5313,5.5405,18717632,0
2002-06-07,5.5959,5.6913,5.5774,5.6674,27626247,0
2002-06-10,5.6774,5.6774,5.5587,5.6006,10894953,0
2002-06-11,5.6585,5.6724,5.3998,5.4408,16468830,0
2002-06-12,5.4314,5.5867,5.4134,5.5495,17722704,0
2002-06-13,5.5039,5.5086,5.3679,5.3949,13173654,0
2002-06-14,5.3629,5.3907,5.104,5.3767,18726423,0
2002-06-17,5.3814,5.5637,5.3454,5.5265,12422293,0
2002-06-18,5.4686,5.6273,5.4639,5.5637,13813788,0
2002-06-19,5.5265,5.6228,5.5133,5.5587,13153875,0
2002-06-20,5.6363,5.7542,5.5495,5.6817,29962111,0
2002-06-21,5.6401,5.7419,5.5452,5.6228,28717460,0
2002-06-24,5.5686,5.6954,5.4503,5.632,17792607,0
2002-06-25,5.6817,5.6817,5.5086,5.5725,21259688,0
2002-06-26,5.4817,5.5867,5.2446,5.5686,27838602,0
2002-06-27,5.618,5.6913,5.4177,5.6774,19490539,0
2002-06-28,5.6865,5.7139,5.5774,5.6543,17288337,0
2002-07-01,5.5543,5.6774,5.5222,5.5405,13098032,0
2002-07-02,5.5177,5.632,5.3409,5.3497,29245043,0
2002-07-03,5.3311,5.4314,5.1857,5.2679,19377987,0
2002-07-05,5.3629,5.4686,5.2996,5.4224,8898065,0
2002-07-08,5.4408,5.4686,5.0904,5.3728,16799006,0
2002-07-09,5.3135,5.3629,5.1357,5.1636,24418126,0
2002-07-10,5.1857,5.2996,5.0771,5.1216,18563759,0
2002-07-11,5.0495,5.1406,4.8948,5.0946,24213252,0
2002-07-12,5.1636,5.1857,4.9223,4.9994,19488341,0
2002-07-15,4.9719,5.0583,4.6034,5.0451,33285861,0
2002-07-16,5.036,5.0904,4.7586,4.8264,25850512,0
2002-07-17,4.9448,4.9493,4.7262,4.8675,19315998,0
2002-07-18,4.8626,4.9766,4.7304,4.7671,19097053,0
2002-07-19,4.6814,4.7078,4.5262,4.5723,19021878,0
2002-07-22,4.5537,4.6212,4.1942,4.4628,24177201,0
2002-07-23,4.4309,4.4943,4.2579,4.2944,33246293,0
2002-07-24,4.276,4.8717,4.2627,4.7947,36049936,0
2002-07-25,4.6992,4.7078,4.3673,4.5537,36545859,0
2002-07-26,4.6858,4.7039,4.2534,4.4352,40955099,0
2002-07-29,4.5352,4.6212,4.4943,4.6173,23358571,0
2002-07-30,4.6124,4.6212,4.4399,4.4853,24006180,0
2002-07-31,4.4716,4.4943,4.3808,4.4628,17010912,0
2002-08-01,4.4399,4.4764,4.2807,4.2853,19410518,0
2002-08-02,4.3535,4.4309,4.1988,4.276,22134152,0
2002-08-05,4.2897,4.3717,4.2079,4.2354,15736376,0
2002-08-06,4.2989,4.3808,4.2079,4.3398,21651420,0
2002-08-07,4.3763,4.399,4.2261,4.3854,16966951,0
2002-08-08,4.3307,4.4216,4.276,4.4124,14856636,0
2002-08-09,4.3898,4.4764,4.3353,4.4309,14376539,0
2002-08-12,4.4216,4.5309,4.3898,4.4853,10021373,0
2002-08-13,4.4991,4.5309,4.308,4.308,14777055,0
2002-08-14,4.3262,4.7078,4.2807,4.6583,22791424,0
2002-08-15,4.6173,4.8449,4.6173,4.84,21457529,0
2002-08-16,4.7537,4.822,4.663,4.7353,14592408,0
2002-08-19,4.7494,4.9629,4.7078,4.958,12533521,0
2002-08-20,4.8582,4.8675,4.7304,4.7904,13025048,0
2002-08-21,4.8307,4.8356,4.6173,4.7494,22509613,0
2002-08-22,4.7494,4.822,4.6173,4.8043,12005063,0
2002-08-23,4.7671,4.8905,4.7445,4.7854,11481884,0
2002-08-26,4.8496,4.8626,4.663,4.772,10359015,0
2002-08-27,4.7813,4.8043,4.6083,4.6212,14770465,0
2002-08-28,4.6034,4.663,4.5036,4.5174,14491283,0
2002-08-29,4.481,4.6858,4.4581,4.6492,19653208,0
2002-08-30,4.6034,4.6858,4.5262,4.5723,16527738,0
2002-09-03,4.5444,4.6124,4.4943,4.5444,15676138,0
2002-09-04,4.558,4.7304,4.5352,4.7078,18827106,0
2002-09-05,4.6351,4.663,4.568,4.6034,15649762,0
2002-09-06,4.663,4.8179,4.5986,4.7494,16427937,0
2002-09-09,4.722,4.7993,4.6722,4.7537,10614894,0
2002-09-10,4.7537,4.7904,4.6212,4.7904,13612425,0
2002-09-11,4.8043,4.8307,4.6442,4.6583,15036007,0
2002-09-12,4.6583,4.6858,4.5812,4.5903,11419449,0
2002-09-13,4.568,4.7078,4.5352,4.6765,13314785,0
2002-09-16,4.6814,4.7262,4.5986,4.6814,8682195,0
2002-09-17,4.722,4.7586,4.5631,4.5723,17278219,0
2002-09-18,4.5402,4.695,4.4581,4.6261,18529468,0
2002-09-19,4.5492,4.722,4.5262,4.6351,16842971,0
2002-09-20,4.7078,4.7586,4.568,4.7262,21745938,0
2002-09-23,4.6722,4.7177,4.558,4.6124,12529127,0
2002-09-24,4.5537,4.6442,4.5036,4.5444,15412789,0
2002-09-25,4.5631,4.7304,4.558,4.7039,17072468,0
2002-09-26,4.7128,4.8582,4.7078,4.8179,18428784,0
2002-09-27,4.8086,4.9084,4.7586,4.7763,16921223,0
2002-09-30,4.722,4.8179,4.6083,4.6992,17531898,0
2002-10-01,4.6992,4.8856,4.6992,4.8675,21243861,0
2002-10-02,4.822,4.8948,4.722,4.7623,21494902,0
2002-10-03,4.7537,4.9042,4.7304,4.7993,18404168,0
2002-10-04,4.8905,4.9947,4.772,4.8264,25667608,0
2002-10-07,4.7445,4.8948,4.7353,4.7993,18229624,0
2002-10-08,4.8356,5.0225,4.8264,4.9448,17637854,0
2002-10-09,4.9174,4.9947,4.8582,4.8997,20110443,0
2002-10-10,4.8307,5.0672,4.7039,5.0495,29701839,0
2002-10-11,5.0946,5.2132,5.0042,5.1497,20938303,0
2002-10-14,5.1497,5.2866,5.1265,5.2494,16496529,0
2002-10-15,5.4271,5.4817,5.2679,5.3541,23146223,0
2002-10-16,5.2494,5.3767,5.2446,5.3276,20125392,0
2002-10-17,5.3541,5.3541,4.84,4.9401,47530941,0
2002-10-18,4.9493,5.0857,4.9316,5.0771,21480393,0
2002-10-21,5.0857,5.2586,5.0085,5.2543,15099763,0
2002-10-22,5.1589,5.3454,5.0946,5.1357,13874015,0
2002-10-23,5.1451,5.2586,5.1265,5.2586,13408870,0
2002-10-24,5.2679,5.3178,5.0583,5.104,17074662,0
2002-10-25,5.1216,5.4408,5.1175,5.4408,21758251,0
2002-10-28,5.4455,5.4546,5.2317,5.2768,16425741,0
2002-10-29,5.3135,5.3767,5.2317,5.3454,19993935,0
2002-10-30,5.3228,5.4455,5.2494,5.4084,17479140,0
2002-10-31,5.4134,5.4817,5.3679,5.4224,16356280,0
2002-11-01,5.4725,5.4952,5.3767,5.4271,23990346,0
2002-11-04,5.3228,5.3949,5.1725,5.1994,23711608,0
2002-11-05,5.1357,5.3228,5.1357,5.3086,13207067,0
2002-11-06,5.3276,5.3311,5.1725,5.2725,16262188,0
2002-11-07,5.2634,5.2725,5.1725,5.2176,14778376,0
2002-11-08,5.1857,5.2446,5.104,5.1265,14710230,0
2002-11-11,4.9904,5.0544,4.9364,4.9493,16516751,0
2002-11-12,4.9536,5.1088,4.913,4.9676,14812233,0
2002-11-13,4.913,5.0134,4.8765,4.981,17844050,0
2002-11-14,4.9904,5.1497,4.981,5.1216,14018223,0
2002-11-15,5.0996,5.104,4.8496,5.0042,27479854,0
2002-11-18,5.0085,5.036,4.8905,4.8948,15556561,0
2002-11-19,4.7993,4.9536,4.7445,4.8626,18029142,0
2002-11-20,4.84,5.0134,4.8307,4.981,12495717,0
2002-11-21,4.9904,5.0946,4.8538,4.8997,27162858,0
2002-11-22,4.8905,4.9904,4.8765,4.958,13006151,0
2002-11-25,4.981,5.0225,4.9174,5.0085,11830086,0
2002-11-26,4.9448,5.0177,4.9364,4.9766,13687164,0
2002-11-27,4.9854,5.1589,4.981,5.104,13600996,0
2002-11-29,5.1132,5.1175,4.9174,4.9448,9030840,0
2002-12-02,5.0042,5.0225,4.8626,4.9084,15219345,0
2002-12-03,4.9223,4.9316,4.7494,4.772,15874421,0
2002-12-04,4.7586,4.8626,4.7128,4.8086,15557877,0
2002-12-05,4.8765,4.8856,4.663,4.6765,20084942,0
2002-12-06,4.6034,4.8675,4.6034,4.8307,20869278,0
2002-12-09,4.8179,4.822,4.6765,4.6902,11734682,0
2002-12-10,4.6992,4.7947,4.663,4.6814,14756835,0
2002-12-11,4.6173,4.6858,4.6034,4.6309,14030085,0
2002-12-12,4.6583,4.7445,4.5903,4.7128,14087687,0
2002-12-13,4.654,4.7177,4.6083,4.6309,12668937,0
2002-12-16,4.6309,4.8765,4.6034,4.8449,20319713,0
2002-12-17,4.8086,4.8356,4.722,4.8043,17534539,0
2002-12-18,4.8086,4.8948,4.7671,4.8582,20110443,0
2002-12-19,4.8307,4.8856,4.722,4.7304,17412755,0
2002-12-20,4.8086,4.8264,4.6675,4.7177,37030791,0
2002-12-23,4.7403,4.7904,4.7039,4.7586,8731878,0
2002-12-24,4.772,4.7947,4.695,4.7078,4797456,0
2002-12-26,4.7078,4.7904,4.6814,4.7304,7059011,0
2002-12-27,4.7177,4.722,4.6442,4.6722,6331387,0
2002-12-30,4.6858,4.695,4.6034,4.6902,7824002,0
2002-12-31,4.6814,4.695,4.6173,4.6351,9264732,0
2003-01-02,4.654,4.8538,4.654,4.822,14381813,0
2003-01-03,4.8582,4.9364,4.7623,4.8043,17295811,0
2003-01-06,4.822,4.9174,4.8135,4.8813,12769615,0
2003-01-07,4.8582,4.8582,4.772,4.8307,15187253,0
2003-01-08,4.7813,4.8307,4.695,4.7262,13360064,0
2003-01-09,4.7904,4.8179,4.722,4.7304,11908789,0
2003-01-10,4.6722,4.7586,4.654,4.7537,13967221,0
2003-01-13,4.6765,4.7445,4.6492,4.695,11437923,0
2003-01-14,4.6765,4.7078,4.5812,4.6083,13096715,0
2003-01-15,4.6261,4.6722,4.5723,4.6309,14116703,0
2003-01-16,4.6309,4.6675,4.5631,4.6034,9427399,0
2003-01-17,4.568,4.6309,4.558,4.568,15517863,0
2003-01-21,4.5492,4.6212,4.4943,4.5036,16790649,0
2003-01-22,4.522,4.6124,4.4628,4.5631,17384180,0
2003-01-23,4.558,4.5947,4.49,4.5537,15072502,0
2003-01-24,4.9947,5.2494,4.981,5.2176,83703537,0
2003-01-27,5.1265,5.2176,5.0629,5.1451,27678127,0
2003-01-28,5.1857,5.2996,5.1406,5.1636,24642787,0
2003-01-29,5.1314,5.2446,5.036,5.1901,16518506,0
2003-01-30,5.2132,5.2132,5.104,5.1132,13597920,0
2003-01-31,5.1216,5.2268,5.0721,5.168,17968036,0
2003-02-03,5.1589,5.1994,5.1175,5.1451,11319653,0
2003-02-04,5.1132,5.1406,5.0225,5.0857,12786760,0
2003-02-05,5.1216,5.168,5.0085,5.0495,15870466,0
2003-02-06,5.0085,5.1406,4.981,5.027,20800696,0
2003-02-07,5.0721,5.0946,4.913,4.9994,13144196,0
2003-02-10,4.9854,5.0583,4.913,5.036,12741918,0
2003-02-11,5.0544,5.1088,4.9854,5.0316,15402674,0
2003-02-12,5.0225,5.0904,5.0042,5.027,12501430,0
2003-02-13,5.0629,5.0814,4.9316,4.9904,16694806,0
2003-02-14,5.0085,5.1406,4.9947,5.1216,16678105,0
2003-02-18,5.1451,5.2176,5.1314,5.2132,20110885,0
2003-02-19,5.1857,5.2317,5.1314,5.1901,13585611,0
2003-02-20,5.2219,5.2268,5.1265,5.1357,23027514,0
2003-02-21,5.2132,5.3043,5.1636,5.3043,18004962,0
2003-02-24,5.236,5.2634,5.104,5.1216,14913346,0
2003-02-25,5.0721,5.2091,5.027,5.1901,18255563,0
2003-02-26,5.1451,5.1725,5.0225,5.0495,18397567,0
2003-02-27,5.0904,5.2634,5.0857,5.2494,23067526,0
2003-02-28,5.2317,5.3497,5.2132,5.3311,25798187,0
2003-03-03,5.3728,5.3767,5.2586,5.2817,13089683,0
2003-03-04,5.3043,5.3767,5.2317,5.3178,16114030,0
2003-03-05,5.3135,5.3629,5.2543,5.3228,14171660,0
2003-03-06,5.2817,5.3587,5.2543,5.3178,17610161,0
2003-03-07,5.2586,5.2634,5.1544,5.2091,22268680,0
2003-03-10,5.1636,5.1901,5.0721,5.1088,15042604,0
2003-03-11,5.104,5.1814,5.0583,5.0996,13007908,0
2003-03-12,5.0544,5.1636,5.0495,5.1175,16435414,0
2003-03-13,5.2132,5.4774,5.1544,5.4725,26431720,0
2003-03-14,5.4686,5.6049,5.4134,5.5177,25080241,0
2003-03-17,5.4686,5.8599,5.4455,5.7814,35473556,0
2003-03-18,5.7229,5.7542,5.6363,5.7047,25212575,0
2003-03-19,5.7096,5.7542,5.6228,5.6817,19071994,0
2003-03-20,5.6633,5.7953,5.5543,5.7419,19639143,0
2003-03-21,5.8459,6.0317,5.7814,5.9778,26894676,0
2003-03-24,5.7996,5.8733,5.7187,5.7504,18299533,0
2003-03-25,5.7542,5.9735,5.7277,5.9132,20242775,0
2003-03-26,5.9085,6.0053,5.8599,5.9778,19126069,0
2003-03-27,5.9042,6.0276,5.8641,5.9778,14298279,0
2003-03-28,5.9273,5.9457,5.8275,5.8868,15228137,0
2003-03-31,5.7814,5.8994,5.7139,5.8599,20411602,0
2003-04-01,5.869,5.8955,5.7542,5.7586,18789292,0
2003-04-02,5.8733,5.9956,5.8599,5.9735,19637381,0
2003-04-03,5.9505,5.9827,5.8093,5.869,16873711,0
2003-04-04,5.869,5.869,5.6774,5.7326,26762578,0
2003-04-07,5.9273,5.9457,5.7953,5.8046,18044937,0
2003-04-08,5.7631,5.9132,5.7542,5.8599,13226595,0
2003-04-09,5.8275,5.9549,5.7814,5.7814,18415842,0
2003-04-10,5.777,5.8599,5.7458,5.855,12383344,0
2003-04-11,5.869,5.9364,5.6585,5.8093,13129079,0
2003-04-14,5.8136,5.9735,5.8093,5.9316,12979890,0
2003-04-15,5.9132,6.0915,5.8911,6.0824,20850894,0
2003-04-16,5.9688,6.1141,5.7504,5.855,47776475,0
2003-04-17,5.7814,5.8868,5.7679,5.882,24750376,0
2003-04-21,5.9042,5.9085,5.7047,5.7326,18457471,0
2003-04-22,5.7229,5.7586,5.6448,5.7139,25755952,0
2003-04-23,5.7277,5.7458,5.5543,5.5917,24208230,0
2003-04-24,5.6585,5.777,5.5177,5.7419,23758404,0
2003-04-25,5.4817,5.5587,5.3135,5.336,54623061,0
2003-04-28,5.3587,5.486,5.3497,5.4686,19724291,0
2003-04-29,5.486,5.4907,5.3998,5.4408,18972200,0
2003-04-30,5.3998,5.4271,5.336,5.3497,20380904,0
2003-05-01,5.3276,5.4774,5.2952,5.4595,22711690,0
2003-05-02,5.3907,5.5133,5.3767,5.4084,30159876,0
2003-05-05,5.4364,5.4364,5.3409,5.3541,25632535,0
2003-05-06,5.3629,5.5133,5.3276,5.4503,24641945,0
2003-05-07,5.4314,5.4817,5.3629,5.3679,16313774,0
2003-05-08,5.3728,5.3728,5.2219,5.2317,22426938,0
2003-05-09,5.3228,5.336,5.2268,5.2866,16412897,0
2003-05-12,5.2494,5.3814,5.1857,5.3228,21212536,0
2003-05-13,5.3276,5.3767,5.2407,5.2634,18942131,0
2003-05-14,5.2952,5.3086,5.2268,5.2543,13778274,0
2003-05-15,5.2543,5.4271,5.2543,5.4271,24883924,0
2003-05-16,5.4271,5.4455,5.3228,5.3454,18615460,0
2003-05-19,5.3409,5.3454,5.1994,5.2091,20006503,0
2003-05-20,5.2543,5.336,5.1901,5.2494,21548229,0
2003-05-21,5.2132,5.3178,5.2091,5.2407,12487223,0
2003-05-22,5.2634,5.4224,5.2407,5.3541,16592774,0
2003-05-23,5.3311,5.3767,5.2543,5.3276,10807324,0
2003-05-27,5.2725,5.4455,5.2494,5.3907,16490364,0
2003-05-28,5.3907,5.4725,5.3409,5.3728,13200864,0
2003-05-29,5.4084,5.4817,5.3135,5.3679,19221324,0
2003-05-30,5.4408,5.6448,5.4364,5.6137,34275265,0
2003-06-02,5.5867,5.6401,5.4817,5.5686,15464273,0
2003-06-03,5.5495,5.6865,5.4907,5.5543,10177278,0
2003-06-04,5.5495,5.5774,5.486,5.5452,11624048,0
2003-06-05,5.4907,5.632,5.4546,5.6049,15375788,0
2003-06-06,5.6674,5.7904,5.5265,5.5686,24395087,0
2003-06-09,5.5313,5.5867,5.4774,5.5313,10817302,0
2003-06-10,5.6006,5.6006,5.486,5.5495,9909856,0
2003-06-11,5.5495,5.5543,5.4686,5.5362,12767386,0
2003-06-12,5.5405,5.5637,5.4546,5.4952,12888006,0
2003-06-13,5.5039,5.5177,5.4455,5.4546,13867850,0
2003-06-16,5.4546,5.6724,5.4546,5.632,17576806,0
2003-06-17,5.6633,5.6633,5.4952,5.5587,17202637,0
2003-06-18,5.5495,5.5495,5.4546,5.4952,21848558,0
2003-06-19,5.5265,5.5495,5.4503,5.5,10954325,0
2003-06-20,5.5686,5.5959,5.4455,5.4639,17854514,0
2003-06-23,5.5133,5.5452,5.4039,5.4774,11276884,0
2003-06-24,5.4774,5.5177,5.4455,5.4725,12399005,0
2003-06-25,5.5039,5.5452,5.4595,5.4774,14378113,0
2003-06-26,5.5362,5.5686,5.4503,5.5587,11629397,0
2003-06-27,5.5587,5.6363,5.5039,5.5867,15006088,0
2003-06-30,5.4952,5.7047,5.486,5.5867,15860643,0
2003-07-01,5.6724,5.8414,5.6363,5.7586,33940886,0
2003-07-02,5.9177,6.164,5.882,6.1326,56451807,0
2003-07-03,6.0053,6.2047,6.0053,6.0276,12848991,0
2003-07-07,6.1373,6.2097,6.0866,6.2047,16126855,0
2003-07-08,6.164,6.2414,6.0729,6.2144,15702880,0
2003-07-09,6.1816,6.2097,6.1186,6.1688,11239664,0
2003-07-10,6.1093,6.1688,5.9688,6.0684,14006780,0
2003-07-11,6.0778,6.1413,6.0366,6.1093,8574587,0
2003-07-14,6.1461,6.2506,6.0866,6.1009,14208313,0
2003-07-15,6.164,6.2047,6.0004,6.0227,14241487,0
2003-07-16,6.0276,6.1461,6.0053,6.1235,14881791,0
2003-07-17,6.0729,6.1326,5.9688,5.9866,12616987,0
2003-07-18,6.0503,6.096,5.9364,6.0593,13154331,0
2003-07-21,5.9956,6.0824,5.9364,6.0729,13882314,0
2003-07-22,6.0366,6.2414,5.9866,6.1186,16447978,0
2003-07-23,6.096,6.1373,6.0053,6.1046,10528430,0
2003-07-24,6.1956,6.1956,5.9956,6.0053,16606164,0
2003-07-25,5.9226,6.1009,5.8911,6.0729,15197703,0
2003-07-28,6.1009,6.1186,5.9827,6.0503,8726657,0
2003-07-29,6.0824,6.1093,5.9316,6.0004,13094360,0
2003-07-30,6.0915,6.2144,6.0404,6.1141,12523130,0
2003-07-31,6.1503,6.3141,6.1046,6.2144,23987695,0
2003-08-01,6.2323,6.2596,6.1141,6.164,15703447,0
2003-08-04,6.1413,6.2366,5.9688,6.1276,14636045,0
2003-08-05,6.1591,6.1728,5.9688,5.9827,15468950,0
2003-08-06,5.9688,6.0866,5.9177,5.9407,12774782,0
2003-08-07,5.9364,6.0276,5.9132,5.9407,10301304,0
2003-08-08,5.9226,6.0366,5.9132,5.9549,9316730,0
2003-08-11,5.9316,6.0729,5.9273,6.0092,9576970,0
2003-08-12,5.9827,6.0778,5.9688,6.0593,6401389,0
2003-08-13,6.0778,6.096,6.0053,6.0317,8695745,0
2003-08-14,6.0404,6.1728,5.9827,6.1276,10104235,0
2003-08-15,6.1235,6.2097,6.0729,6.1186,4540289,0
2003-08-18,6.1503,6.2004,6.1235,6.1956,7313865,0
2003-08-19,6.2323,6.2366,6.096,6.1503,8239141,0
2003-08-20,6.1461,6.1866,6.1141,6.1688,7816566,0
2003-08-21,6.1866,6.2004,6.1046,6.1688,7205279,0
2003-08-22,6.2004,6.2414,6.0729,6.0915,10038608,0
2003-08-25,6.0366,6.1866,6.0317,6.1866,7208850,0
2003-08-26,6.1413,6.1777,6.0276,6.164,11379645,0
2003-08-27,6.1461,6.1956,6.1093,6.1688,6984372,0
2003-08-28,6.2097,6.319,6.1503,6.2866,12559006,0
2003-08-29,6.3825,6.4871,6.3049,6.4596,19176198,0
2003-09-02,6.4596,6.5641,6.3825,6.5411,15547129,0
2003-09-03,6.5827,6.6821,6.4823,6.587,15888476,0
2003-09-04,6.587,6.6649,6.5372,6.6418,14576092,0
2003-09-05,6.587,6.6328,6.5008,6.5508,13941520,0
2003-09-08,6.5328,6.7047,6.5328,6.5915,19766834,0
2003-09-09,6.5827,6.6234,6.5459,6.5684,13780865,0
2003-09-10,6.5411,6.6058,6.4732,6.4871,16074144,0
2003-09-11,6.4914,6.6865,6.4871,6.6097,16364848,0
2003-09-12,6.5729,6.6465,6.5551,6.6328,8583201,0
2003-09-15,6.6373,6.6373,6.5599,6.5684,10652553,0
2003-09-16,6.5777,6.7145,6.5777,6.6915,11255538,0
2003-09-17,6.6865,6.7006,6.5827,6.6185,11020080,0
2003-09-18,6.6143,6.7647,6.5641,6.7281,14866930,0
2003-09-19,6.7145,6.8186,6.587,6.6418,14354898,0
2003-09-22,6.5915,6.6373,6.5286,6.6143,9763603,0
2003-09-23,6.6008,6.9236,6.5729,6.8697,35762904,0
2003-09-24,6.8325,7.0373,6.7831,6.8466,24993362,0
2003-09-25,6.8556,6.8649,6.7831,6.8186,22667903,0
2003-09-26,6.7688,6.7969,6.6779,6.7281,17767971,0
2003-09-29,6.7598,6.7598,6.5599,6.651,20194350,0
2003-09-30,6.5915,6.6143,6.4963,6.5508,18057927,0
2003-10-01,6.6058,6.6915,6.5508,6.6649,13861725,0
2003-10-02,6.651,6.7507,6.6185,6.6915,12737613,0
2003-10-03,6.888,7.0012,6.8234,6.874,17309989,0
2003-10-06,6.86,6.86,6.7787,6.8325,9536882,0
2003-10-07,6.8369,6.888,6.8095,6.888,10643215,0
2003-10-08,6.892,6.892,6.8004,6.8046,10227134,0
2003-10-09,6.892,7.0243,6.8234,6.874,12782849,0
2003-10-10,6.8509,6.9236,6.8095,6.8697,5515676,0
2003-10-13,6.892,6.9781,6.8466,6.9149,6426551,0
2003-10-14,6.9058,6.9236,6.8649,6.9058,5255215,0
2003-10-15,6.8968,6.9597,6.8369,6.8787,11314037,0
2003-10-16,6.8556,6.9553,6.8234,6.9236,9311674,0
2003-10-17,6.9278,6.9553,6.8046,6.8369,8773506,0
2003-10-20,6.8004,6.9013,6.7831,6.8968,9636543,0
2003-10-21,6.8234,6.8787,6.7924,6.8186,8198438,0
2003-10-22,6.8095,6.8416,6.7326,6.8046,9635961,0
2003-10-23,6.7969,6.9058,6.7877,6.8278,8914694,0
2003-10-24,6.8046,6.9058,6.7376,6.888,9887202,0
2003-10-27,6.9236,6.9323,6.8004,6.8278,7234147,0
2003-10-28,6.8787,7.0686,6.8369,7.0513,14314441,0
2003-10-29,7.0686,7.1557,7.0325,7.0734,19434300,0
2003-10-30,7.2281,7.2786,7.1193,7.1514,15639865,0
2003-10-31,7.1742,7.256,7.1473,7.1872,9896482,0
2003-11-03,7.1331,7.2739,7.1331,7.2144,11565761,0
2003-11-04,7.1697,7.2646,7.1514,7.1834,10370618,0
2003-11-05,7.1742,7.3418,7.1238,7.311,11533852,0
2003-11-06,7.3279,7.415,7.2609,7.3968,13331649,0
2003-11-07,7.3924,7.483,7.3601,7.4016,12494399,0
2003-11-10,7.3692,7.443,7.2786,7.297,7473640,0
2003-11-11,7.2786,7.3327,7.2329,7.2739,6465848,0
2003-11-12,7.2739,7.4244,7.2609,7.415,8781713,0
2003-11-13,7.3828,7.5147,7.3375,7.5056,19010802,0
2003-11-14,7.3924,7.415,7.2609,7.297,21768371,0
2003-11-17,7.3327,7.3876,7.1057,7.2144,15599416,0
2003-11-18,7.2513,7.2786,7.02,7.0417,15305493,0
2003-11-19,7.0325,7.1193,6.8234,6.9827,17745097,0
2003-11-20,6.9194,6.9876,6.8416,6.9278,14026029,0
2003-11-21,7.1607,7.1607,6.8466,6.9415,11104412,0
2003-11-24,6.9646,7.1287,6.9194,7.0734,11502636,0
2003-11-25,7.1287,7.2238,6.9969,7.1697,13947098,0
2003-11-26,7.3239,7.3692,7.2007,7.297,12161733,0
2003-11-28,7.2831,7.3692,7.2786,7.3191,4523981,0
2003-12-01,7.297,7.4517,7.2786,7.374,9371688,0
2003-12-02,7.3649,7.3692,7.2786,7.2879,12221695,0
2003-12-03,7.2695,7.438,7.2329,7.2646,14503685,0
2003-12-04,7.2329,7.3154,7.165,7.2786,10201639,0
2003-12-05,7.2377,7.3154,7.2051,7.242,11613537,0
2003-12-08,7.2377,7.3601,7.2144,7.3509,8095888,0
2003-12-09,7.3924,7.4016,7.2007,7.2007,8922498,0
2003-12-10,7.2238,7.256,7.1607,7.2144,7631572,0
2003-12-11,7.1957,7.3828,7.1742,7.3191,9567724,0
2003-12-12,7.3601,7.3601,7.1834,7.2189,8784094,0
2003-12-15,7.2927,7.3692,7.1514,7.1697,12254728,0
2003-12-16,7.1697,7.3191,7.1473,7.2786,13348481,0
2003-12-17,7.2927,7.3191,7.165,7.2238,8341056,0
2003-12-18,7.2098,7.3649,7.2051,7.3509,10517685,0
2003-12-19,7.3828,7.4105,7.2189,7.3017,14945455,0
2003-12-22,7.3239,7.3279,7.1607,7.2786,13890756,0
2003-12-23,7.2786,7.3509,7.2144,7.297,10845843,0
2003-12-24,7.3239,7.3279,7.2238,7.2469,3600805,0
2003-12-26,7.2609,7.2927,7.2189,7.2646,2645798,0
2003-12-29,7.2739,7.3924,7.256,7.3465,7612461,0
2003-12-30,7.3601,7.4964,7.3239,7.443,9715883,0
2003-12-31,7.5056,7.601,7.4646,7.5427,12674917,0
2004-01-02,7.6101,7.6516,7.483,7.483,14487183,0
2004-01-05,7.5147,7.6193,7.4878,7.5972,15279237,0
2004-01-06,7.8293,7.8473,7.6516,7.693,21184223,0
2004-01-07,7.6559,7.7331,7.5924,7.6606,10650636,0
2004-01-08,7.5147,7.642,7.5056,7.5924,14442364,0
2004-01-09,7.5519,7.642,7.5287,7.5287,11275919,0
2004-01-12,7.5147,7.601,7.4964,7.5884,9787004,0
2004-01-13,7.5787,7.5884,7.4964,7.5287,10817050,0
2004-01-14,7.5287,7.7022,7.5287,7.6516,10179251,0
2004-01-15,7.6516,7.8018,7.5787,7.72,14565413,0
2004-01-16,7.7109,7.8834,7.7109,7.8606,14239393,0
2004-01-20,7.8473,7.9609,7.8018,7.9198,15035973,0
2004-01-21,7.9016,8.0289,7.8698,7.9609,11883988,0
2004-01-22,8.052,8.2336,8.0337,8.1243,22159927,0
2004-01-23,8.1841,8.2205,8.1155,8.1613,11759048,0
2004-01-26,8.129,8.2654,8.052,8.2654,12258118,0
2004-01-27,8.2385,8.2934,8.0972,8.1155,16093978,0
2004-01-28,8.1841,8.2336,8.025,8.0658,19900836,0
2004-01-29,8.1792,8.3429,8.1243,8.2977,19303833,0
2004-01-30,8.2746,8.3746,8.1887,8.3246,20991115,0
2004-02-02,8.3746,8.3931,8.1887,8.2385,13760360,0
2004-02-03,8.1887,8.352,8.1887,8.2934,10656133,0
2004-02-04,8.284,8.4162,8.2336,8.384,14097517,0
2004-02-05,8.3614,8.4481,8.3289,8.3614,11645528,0
2004-02-06,8.352,8.4886,8.3478,8.4705,11033932,0
2004-02-09,8.4339,8.4974,8.3655,8.3746,8313437,0
2004-02-10,8.3614,8.4432,8.3339,8.3974,9871713,0
2004-02-11,8.4069,8.5067,8.3429,8.4974,10162960,0
2004-02-12,8.4798,8.4837,8.3746,8.4113,9478076,0
2004-02-13,8.3746,8.4657,8.2884,8.3478,14827185,0
2004-02-17,8.3025,8.9023,8.3025,8.8159,31899363,0
2004-02-18,8.7212,8.7616,8.5568,8.6388,14531022,0
2004-02-19,8.684,8.775,8.6203,8.6522,14708502,0
2004-02-20,8.712,8.7525,8.566,8.5934,13303908,0
2004-02-23,8.5612,8.7163,8.5202,8.5934,13324282,0
2004-02-24,8.6345,8.9071,8.6155,8.8392,21211198,0
2004-02-25,8.9342,9.0251,8.7881,8.8622,19619028,0
2004-02-26,8.4432,8.5612,8.3614,8.5067,36744061,0
2004-02-27,8.4705,8.6345,8.4387,8.5067,19513034,0
2004-03-01,8.6114,8.6345,8.4657,8.6027,14459895,0
2004-03-02,8.5977,8.6114,8.4657,8.5067,12139033,0
2004-03-03,8.4974,8.6434,8.4705,8.6027,13228928,0
2004-03-04,8.5612,8.712,8.5386,8.6248,8128196,0
2004-03-05,8.6114,8.8112,8.5703,8.6473,15641011,0
2004-03-08,8.6248,8.7212,8.4974,8.5202,15741760,0
2004-03-09,8.5067,8.6203,8.4657,8.5386,12347253,0
2004-03-10,8.6203,8.7254,8.5298,8.6027,18450677,0
2004-03-11,8.552,8.6883,8.5386,8.5612,12508709,0
2004-03-12,8.566,8.6434,8.4974,8.552,13975641,0
2004-03-15,8.4974,8.5977,8.4069,8.4206,16614522,0
2004-03-16,8.5067,8.5612,8.4481,8.5024,12115633,0
2004-03-17,8.5612,8.5703,8.4798,8.4974,10768548,0
2004-03-18,8.516,8.5202,8.3882,8.4291,13362373,0
2004-03-19,8.3931,8.4566,8.352,8.3655,16128741,0
2004-03-22,8.3025,8.4798,8.3025,8.4614,19576643,0
2004-03-23,8.4657,8.4974,8.3429,8.3704,16535241,0
2004-03-24,8.3429,8.5067,8.3429,8.4113,17922218,0
2004-03-25,8.4387,8.5067,8.3655,8.4798,10884578,0
2004-03-26,8.4481,8.4886,8.3704,8.3746,11671584,0
2004-03-29,8.4162,8.5934,8.3882,8.5703,10528050,0
2004-03-30,8.5612,8.6656,8.4798,8.6522,13118098,0
2004-03-31,8.707,8.7212,8.5703,8.6114,9951092,0
2004-04-01,8.6747,8.7304,8.566,8.6933,12232399,0
2004-04-02,8.8069,9.0116,8.7475,8.9389,15259202,0
2004-04-05,8.962,9.0294,8.8712,9.0294,9568585,0
2004-04-06,8.9249,9.0752,8.9023,9.0294,11481991,0
2004-04-07,9.0391,9.0479,8.8801,8.92,15587652,0
2004-04-08,8.8801,8.9756,8.83,8.9023,10712772,0
2004-04-12,8.92,8.9663,8.8622,8.9157,8134957,0
2004-04-13,8.9711,8.9756,8.7254,8.7525,10587683,0
2004-04-14,8.7023,8.7569,8.6203,8.6981,12727065,0
2004-04-15,8.7389,8.7389,8.6203,8.6572,11089744,0
2004-04-16,8.7212,8.7212,8.5842,8.6069,17203616,0
2004-04-19,8.6203,8.6883,8.5842,8.6656,9087252,0
2004-04-20,8.6656,8.779,8.4657,8.4657,11691033,0
2004-04-21,8.5386,8.552,8.3564,8.4657,13466249,0
2004-04-22,8.6656,8.9846,8.6434,8.8843,23751810,0
2004-04-23,8.9111,8.9529,8.8021,8.9111,11392118,0
2004-04-26,8.9756,8.9756,8.7707,8.8712,9314483,0
2004-04-27,8.8712,9.0752,8.8712,8.9342,13458453,0
2004-04-28,8.9572,8.9846,8.7977,8.8572,10243362,0
2004-04-29,8.9111,9.0342,8.8021,8.8932,12692891,0
2004-04-30,8.9432,9.0116,8.8252,8.8531,11683615,0
2004-05-03,8.8484,8.9529,8.7569,8.9023,10824401,0
2004-05-04,8.9342,9.0892,8.8801,9.0067,16448627,0
2004-05-05,9.0294,9.0752,8.962,9.0568,13521360,0
2004-05-06,9.0067,9.0568,8.8712,8.9663,11131289,0
2004-05-07,8.8712,8.9297,8.6572,8.6747,15176711,0
2004-05-10,8.6388,8.6747,8.5568,8.6345,14300180,0
2004-05-11,8.6248,8.775,8.5842,8.6747,9827207,0
2004-05-12,8.6747,8.6747,8.4253,8.5934,16530958,0
2004-05-13,8.5568,8.6203,8.4705,8.6114,13117423,0
2004-05-14,8.6069,8.7659,8.5612,8.6522,9799123,0
2004-05-17,8.6203,8.6434,8.5298,8.5473,13470932,0
2004-05-18,8.6027,8.6155,8.5341,8.552,7294437,0
2004-05-19,8.6203,8.6656,8.4932,8.5386,10529166,0
2004-05-20,8.566,8.775,8.5612,8.7475,17135367,0
2004-05-21,8.7881,8.8712,8.7254,8.8204,8881519,0
2004-05-24,8.8975,8.92,8.7707,8.8159,8181290,0
2004-05-25,8.8712,9.0165,8.7616,9.0029,11742123,0
2004-05-26,8.962,9.0479,8.9389,9.0251,8259608,0
2004-05-27,9.1388,9.212,9.0479,9.1031,18746753,0
2004-05-28,9.1485,9.3723,9.1215,9.2354,18928481,0
2004-06-01,9.2535,9.3753,9.239,9.3351,11776040,0
2004-06-02,9.3723,9.4882,9.339,9.4215,13731499,0
2004-06-03,9.4314,9.502,9.3577,9.3723,10119288,0
2004-06-04,9.4613,9.512,9.3803,9.4078,14059937,0
2004-06-07,9.4492,9.645,9.4314,9.627,11385608,0
2004-06-08,9.613,9.821,9.571,9.802,16629182,0
2004-06-09,9.749,9.854,9.676,9.726,9750077,0
2004-06-10,9.712,9.83,9.681,9.699,8464485,0
2004-06-14,9.686,9.699,9.389,9.549,14473800,0
2004-06-15,9.603,9.749,9.4842,9.73,15810292,0
2004-06-16,9.73,9.771,9.607,9.762,9783963,0
2004-06-17,9.753,9.826,9.699,9.792,9161713,0
2004-06-18,9.762,10.053,9.706,9.94,15296414,0
2004-06-21,9.982,10.061,9.904,9.954,11887515,0
2004-06-22,9.972,9.987,9.762,9.964,12704151,0
2004-06-23,9.987,10.061,9.904,10.048,10843150,0
2004-06-24,10.039,10.098,9.885,9.927,15050984,0
2004-06-25,9.958,9.972,9.658,9.826,20193993,0
2004-06-28,9.863,9.917,9.798,9.844,13193856,0
2004-06-29,9.885,9.949,9.789,9.83,10678989,0
2004-06-30,9.792,9.958,9.734,9.894,12768812,0
2004-07-01,9.894,10.259,9.894,10.15,19887248,0
2004-07-02,10.209,10.422,10.144,10.358,17543283,0
2004-07-06,10.422,10.553,10.316,10.325,15763087,0
2004-07-07,10.375,10.522,10.348,10.495,15448145,0
2004-07-08,10.535,10.545,10.255,10.269,13827175,0
2004-07-09,10.325,10.436,10.259,10.384,11214752,0
2004-07-12,10.39,10.454,10.269,10.37,10157919,0
2004-07-13,10.408,10.459,10.348,10.418,8865904,0
2004-07-14,10.418,10.598,10.39,10.454,17029260,0
2004-07-15,10.473,10.504,10.37,10.469,13198592,0
2004-07-16,10.553,10.567,10.422,10.504,17872752,0
2004-07-19,10.572,10.732,10.517,10.595,19664296,0
2004-07-20,10.612,10.626,10.422,10.558,20771216,0
2004-07-21,10.558,10.585,10.331,10.38,19400500,0
2004-07-22,10.577,10.887,10.408,10.864,26795393,0
2004-07-23,10.864,10.868,10.636,10.705,15648539,0
2004-07-26,10.771,10.831,10.535,10.626,14888864,0
2004-07-27,10.7,10.917,10.65,10.868,14936145,0
2004-07-28,10.812,10.941,10.69,10.891,15360390,0
2004-07-29,10.999,11.009,10.577,10.812,17928667,0
2004-07-30,10.737,10.812,10.64,10.69,12426703,0
2004-08-02,10.66,10.723,10.499,10.567,17811251,0
2004-08-03,10.509,10.626,10.37,10.432,18899113,0
2004-08-04,10.394,10.469,10.269,10.331,17612752,0
2004-08-05,10.348,10.504,10.269,10.299,11585867,0
2004-08-06,10.24,10.269,9.904,9.935,24168337,0
2004-08-09,9.944,10.112,9.944,10.002,11756378,0
2004-08-10,10.066,10.259,10.053,10.255,13192380,0
2004-08-11,10.168,10.214,10.103,10.144,10608044,0
2004-08-12,10.098,10.154,9.904,9.944,15865693,0
2004-08-13,9.954,10.026,9.789,9.821,13674101,0
2004-08-16,9.749,10.048,9.676,9.913,12980154,0
2004-08-17,9.958,10.089,9.894,9.94,10423066,0
2004-08-18,9.949,10.12,9.894,10.12,13148682,0
2004-08-19,10.112,10.269,10.112,10.154,15230356,0
2004-08-20,10.181,10.269,10.12,10.245,8857245,0
2004-08-23,10.299,10.302,10.176,10.235,11003828,0
2004-08-24,10.255,10.408,10.235,10.384,11473708,0
2004-08-25,10.339,10.482,10.235,10.473,12690129,0
2004-08-26,9.904,9.964,9.563,9.798,61833234,0
2004-08-27,9.802,9.894,9.672,9.686,20437240,0
2004-08-30,9.706,9.872,9.672,9.726,13552980,0
2004-08-31,9.771,9.835,9.699,9.835,12055690,0
2004-09-01,9.789,9.872,9.73,9.83,11939181,0
2004-09-02,9.863,10.12,9.858,10.098,11207247,0
2004-09-03,10.12,10.214,10.039,10.089,10776847,0
2004-09-07,10.164,10.199,10.017,10.093,11374393,0
2004-09-08,10.03,10.19,10.03,10.079,9351905,0
2004-09-09,10.13,10.195,10.039,10.15,10024680,0
2004-09-10,10.144,10.218,10.079,10.205,6750467,0
2004-09-13,10.228,10.292,10.154,10.245,14259124,0
2004-09-14,10.269,10.454,10.222,10.454,11391353,0
2004-09-15,10.513,10.517,10.299,10.331,11091936,0
2004-09-16,10.331,10.403,10.307,10.375,5706293,0
2004-09-17,10.422,10.525,10.39,10.473,9667341,0
2004-09-20,10.422,10.454,10.278,10.37,8973325,0
2004-09-21,10.358,10.454,10.282,10.399,9858760,0
2004-09-22,10.325,10.331,10.053,10.185,17116569,0
2004-09-23,10.181,10.278,10.164,10.164,8705993,0
2004-09-24,10.181,10.358,10.089,10.245,11750955,0
2004-09-27,10.205,10.235,10.048,10.093,15077491,0
2004-09-28,10.154,10.172,10.079,10.14,8937359,0
2004-09-29,10.144,10.348,10.089,10.348,10412966,0
2004-09-30,10.292,10.37,10.235,10.339,13536093,0
2004-10-01,10.454,10.741,10.299,10.741,21872745,0
2004-10-04,10.798,10.812,10.636,10.7,15439790,0
2004-10-05,10.714,10.836,10.65,10.784,9357687,0
2004-10-06,10.771,10.917,10.723,10.913,14741549,0
2004-10-07,10.486,10.78,10.478,10.714,25582009,0
2004-10-08,10.836,11.073,10.746,10.78,18012716,0
2004-10-11,10.822,10.917,10.78,10.877,6107309,0
2004-10-12,10.85,10.961,10.78,10.927,9478262,0
2004-10-13,10.917,10.973,10.71,10.836,10851478,0
2004-10-14,10.855,10.968,10.714,10.868,16474991,0
2004-10-15,10.946,11.3,10.887,11.25,20196164,0
2004-10-18,11.208,11.462,11.154,11.44,18102231,0
2004-10-19,11.436,11.714,11.329,11.444,27522494,0
2004-10-20,11.462,11.542,11.355,11.43,13656562,0
2004-10-21,11.449,11.56,11.236,11.547,14985770,0
2004-10-22,11.578,11.683,11.397,11.405,10448821,0
2004-10-25,11.426,11.462,11.273,11.295,10919895,0
2004-10-26,11.359,11.518,11.305,11.485,13414510,0
2004-10-27,11.444,11.795,11.423,11.778,14146783,0
2004-10-28,11.732,12.023,11.622,12.023,13243776,0
2004-10-29,11.97,12.11,11.933,12.028,16541364,0
2004-11-01,11.984,12.192,11.964,12.124,11656897,0
2004-11-02,12.096,12.187,12.046,12.05,12076610,0
2004-11-03,12.147,12.241,12.055,12.164,16414874,0
2004-11-04,12.151,12.499,12.124,12.43,19072765,0
2004-11-05,12.477,12.531,12.333,12.397,11634474,0
2004-11-08,12.486,12.508,12.313,12.375,9246054,0
2004-11-09,12.406,12.578,12.351,12.468,10496547,0
2004-11-10,12.602,12.86,12.551,12.574,23773695,0
2004-11-11,12.124,12.679,12.077,12.609,35048598,0
2004-11-12,12.602,12.633,12.486,12.578,13234960,0
2004-11-15,12.551,12.609,12.455,12.546,11761043,0
2004-11-16,12.434,12.569,12.406,12.43,9660888,0
2004-11-17,12.473,12.684,12.43,12.647,11600661,0
2004-11-18,12.602,12.715,12.551,12.688,9374012,0
2004-11-19,12.719,12.842,12.514,12.56,9056467,0
2004-11-22,12.602,12.91,12.508,12.852,11541209,0
2004-11-23,12.847,12.932,12.759,12.83,11435560,0
2004-11-24,12.891,12.965,12.847,12.914,8409934,0
2004-11-26,12.91,12.965,12.838,12.873,2901203,0
2004-11-29,12.901,12.923,12.656,12.83,10851895,0
2004-11-30,12.778,12.883,12.725,12.796,10317089,0
2004-12-01,12.811,13.102,12.802,13.088,13720581,0
2004-12-02,13.461,13.494,13.11,13.337,22082170,0
2004-12-03,13.365,13.398,13.161,13.323,12212485,0
2004-12-06,13.347,13.401,13.191,13.361,8781044,0
2004-12-07,13.441,13.465,13.023,13.028,13724020,0
2004-12-08,13.088,13.297,13.061,13.243,13204151,0
2004-12-09,13.138,13.361,13.057,13.337,11535484,0
2004-12-10,13.243,13.292,13.161,13.206,10318090,0
2004-12-13,13.318,13.352,13.21,13.347,7526259,0
2004-12-14,13.361,13.398,13.257,13.357,11061728,0
2004-12-15,13.419,13.419,13.266,13.347,8577740,0
2004-12-16,13.306,13.398,13.151,13.2,9212141,0
2004-12-17,13.297,13.361,13.171,13.233,15356697,0
2004-12-20,13.314,13.437,13.288,13.365,10606383,0
2004-12-21,13.414,13.441,13.285,13.41,12162457,0
2004-12-22,13.475,13.943,13.398,13.905,24281135,0
2004-12-23,13.929,13.987,13.789,13.789,10330924,0
2004-12-27,13.905,13.996,13.682,13.965,12347462,0
2004-12-28,14.049,14.353,14.019,14.353,14424405,0
2004-12-29,14.33,14.581,14.33,14.526,13163387,0
2004-12-30,14.581,14.615,14.246,14.246,12299444,0
2004-12-31,14.324,14.339,14.099,14.183,12322683,0
2005-01-03,14.394,14.408,13.779,13.905,24498486,0
2005-01-04,14.034,14.18,13.852,13.896,17474705,0
2005-01-05,13.885,14.147,13.789,14.01,19617341,0
2005-01-06,13.601,13.687,13.214,13.587,42859658,0
2005-01-07,13.661,13.751,13.427,13.574,14653022,0
2005-01-10,13.555,13.555,13.102,13.151,28165499,0
2005-01-11,13.023,13.116,12.656,13.057,34288463,0
2005-01-12,12.965,13.2,12.787,12.969,19675850,0
2005-01-13,12.826,12.914,12.541,12.592,26093863,0
2005-01-14,12.574,12.942,12.541,12.787,23376853,0
2005-01-18,12.901,13.214,12.745,13.182,16311362,0
2005-01-19,13.288,13.384,13.11,13.138,16558583,0
2005-01-20,13.161,13.266,12.842,12.873,21336506,0
2005-01-21,12.873,12.956,12.592,12.666,21144256,0
2005-01-24,12.647,12.661,11.919,12.26,34264259,0
2005-01-25,12.277,12.541,12.241,12.282,22378994,0
2005-01-26,12.397,12.602,12.251,12.588,24261474,0
2005-01-27,12.517,12.554,11.891,12.064,58699536,0
2005-01-28,12.11,12.213,11.85,12.213,27730346,0
2005-01-31,12.213,12.337,12.147,12.282,20014028,0
2005-02-01,12.313,12.421,12.227,12.365,13152267,0
2005-02-02,12.481,12.504,12.169,12.282,13541477,0
2005-02-03,11.458,11.591,11.178,11.277,72145466,0
2005-02-04,11.267,11.56,11.187,11.523,24594968,0
2005-02-07,11.6,11.701,11.444,11.6,15023189,0
2005-02-08,11.631,11.76,11.538,11.732,15460634,0
2005-02-09,11.736,11.756,11.454,11.494,13382113,0
2005-02-10,11.641,11.655,11.414,11.414,15831502,0
2005-02-11,11.374,11.518,11.194,11.414,21894913,0
2005-02-14,11.418,11.458,11.335,11.341,13105879,0
2005-02-15,11.35,11.591,11.267,11.485,18318447,0
2005-02-16,11.528,11.568,11.374,11.462,14638446,0
2005-02-17,11.423,11.508,11.319,11.329,12430853,0
2005-02-18,11.35,11.405,11.309,11.355,10605777,0
2005-02-22,11.332,11.472,11.259,11.291,16944104,0
2005-02-23,11.332,11.485,11.273,11.35,12336531,0
2005-02-24,11.355,11.655,11.319,11.631,16156984,0
2005-02-25,11.659,11.746,11.568,11.641,12466256,0
2005-02-28,11.665,11.859,11.618,11.787,16107660,0
2005-03-01,11.782,11.991,11.736,11.961,14819056,0
2005-03-02,11.961,12.142,11.891,12.013,14802735,0
2005-03-03,12.397,12.455,12.055,12.192,26333964,0
2005-03-04,12.347,12.443,12.264,12.383,16449742,0
2005-03-07,12.477,12.647,12.421,12.541,13191829,0
2005-03-08,12.592,12.598,12.237,12.412,15316062,0
2005-03-09,12.421,12.508,12.327,12.412,13922469,0
2005-03-10,12.389,12.481,12.11,12.351,13597541,0
2005-03-11,12.379,12.406,12.147,12.169,10915302,0
2005-03-14,12.241,12.375,12.192,12.213,10410676,0
2005-03-15,12.269,12.309,12.1,12.133,11251009,0
2005-03-16,12.077,12.11,11.773,11.842,18552216,0
2005-03-17,11.836,12.005,11.746,11.859,9463101,0
2005-03-18,11.832,11.947,11.765,11.947,14990967,0
2005-03-21,11.937,11.951,11.692,11.867,8759234,0
2005-03-22,11.842,11.974,11.75,11.75,11776869,0
2005-03-23,11.782,11.846,11.538,11.701,16017733,0
2005-03-24,11.741,11.974,11.645,11.795,11145017,0
2005-03-28,11.827,12.023,11.787,11.867,10201900,0
2005-03-29,11.827,12.137,11.805,11.961,12300654,0
2005-03-30,11.991,12.064,11.854,12.013,9711241,0
2005-03-31,12.005,12.055,11.746,11.75,12744411,0
2005-04-01,11.827,11.876,11.508,11.659,17298391,0
2005-04-04,11.578,11.719,11.56,11.692,13599215,0
2005-04-05,11.655,11.819,11.591,11.77,10128756,0
2005-04-06,11.827,11.913,11.765,11.859,12621676,0
2005-04-07,11.572,11.6,11.25,11.485,42099464,0
2005-04-08,11.423,11.547,11.054,11.059,31446665,0
2005-04-11,11.059,11.09,10.562,10.803,42102723,0
2005-04-12,10.723,10.927,10.65,10.908,33997266,0
2005-04-13,10.85,10.927,10.682,10.714,22258744,0
2005-04-14,10.696,10.78,10.618,10.66,18353662,0
2005-04-15,10.668,11.003,10.668,10.766,28832809,0
2005-04-18,10.766,10.822,10.558,10.69,21398981,0
2005-04-19,10.758,10.771,10.454,10.513,20251079,0
2005-04-20,10.463,10.567,10.14,10.39,25629624,0
2005-04-21,10.454,10.577,10.422,10.553,13613135,0
2005-04-22,10.567,10.567,10.325,10.361,11067760,0
2005-04-25,10.553,10.895,10.513,10.794,23045784,0
2005-04-26,10.803,10.873,10.598,10.598,13486593,0
2005-04-27,10.636,10.741,10.473,10.553,16189106,0
2005-04-28,11.031,11.236,11.003,11.046,31335949,0
2005-04-29,11.3,11.332,10.961,11.263,21904264,0
2005-05-02,11.329,11.374,11.19,11.332,22040729,0
2005-05-03,11.315,11.423,11.236,11.374,15951969,0
2005-05-04,11.454,11.551,11.329,11.508,15946506,0
2005-05-05,11.714,11.933,11.6,11.882,26863286,0
2005-05-06,11.996,12.077,11.882,11.923,18102909,0
2005-05-09,11.988,11.988,11.765,11.876,12335786,0
2005-05-10,11.827,11.867,11.746,11.805,9766060,0
2005-05-11,11.85,12.055,11.795,12.046,12948739,0
2005-05-12,12.032,12.11,11.933,12.087,14846830,0
2005-05-13,12.119,12.282,12.028,12.282,17755092,0
2005-05-16,12.291,12.303,12.124,12.233,9828804,0
2005-05-17,12.201,12.3,12.064,12.291,11040786,0
2005-05-18,12.351,12.554,12.247,12.517,14551721,0
2005-05-19,12.421,12.546,12.416,12.527,10045411,0
2005-05-20,12.508,12.583,12.447,12.508,12707992,0
2005-05-23,12.499,12.588,12.439,12.49,10676718,0
2005-05-24,12.392,12.517,12.365,12.461,10623044,0
2005-05-25,12.379,12.508,12.361,12.508,9572266,0
2005-05-26,12.531,12.619,12.477,12.551,12310664,0
2005-05-27,12.541,12.675,12.531,12.656,8325707,0
2005-05-31,12.602,12.656,12.447,12.461,13844386,0
2005-06-01,12.461,12.732,12.461,12.499,15080636,0
2005-06-02,12.499,12.811,12.397,12.792,13929050,0
2005-06-03,12.83,12.91,12.583,12.615,11416416,0
2005-06-06,12.624,12.737,12.606,12.688,7257896,0
2005-06-07,12.684,12.942,12.615,12.624,12369759,0
2005-06-08,12.688,12.725,12.508,12.531,7970986,0
2005-06-09,12.531,12.711,12.421,12.578,11680219,0
2005-06-10,12.56,12.615,12.337,12.461,11645820,0
2005-06-13,12.455,12.598,12.43,12.583,10512803,0
2005-06-14,12.541,12.609,12.486,12.564,8336170,0
2005-06-15,12.564,12.615,12.421,12.578,12394421,0
2005-06-16,12.551,12.588,12.439,12.508,6123403,0
2005-06-17,12.701,12.701,12.3,12.406,24594051,0
2005-06-20,12.379,12.439,12.227,12.379,6717147,0
2005-06-21,12.303,12.375,12.192,12.251,9078803,0
2005-06-22,12.337,12.351,12.164,12.273,6364800,0
2005-06-23,12.273,12.375,12.083,12.1,10809122,0
2005-06-24,12.1,12.21,11.923,11.928,9699032,0
2005-06-27,11.85,11.919,11.773,11.819,10064944,0
2005-06-28,11.842,12.087,11.719,12.07,18144611,0
2005-06-29,12.07,12.073,11.782,11.867,12432263,0
2005-06-30,11.827,11.899,11.722,11.75,14971594,0
2005-07-01,11.765,11.805,11.568,11.61,10712042,0
2005-07-05,11.75,11.891,11.6,11.823,12359984,0
2005-07-06,11.805,11.85,11.449,11.504,19751628,0
2005-07-07,11.329,11.454,11.208,11.414,18728875,0
2005-07-08,11.414,11.809,11.379,11.778,16492065,0
2005-07-11,11.827,11.867,11.719,11.836,9177282,0
2005-07-12,11.77,11.836,11.618,11.819,8741242,0
2005-07-13,11.778,11.827,11.714,11.765,10394403,0
2005-07-14,11.905,11.951,11.787,11.933,11012384,0
2005-07-15,11.984,12.055,11.942,11.988,10947781,0
2005-07-18,11.923,11.942,11.859,11.909,8174605,0
2005-07-19,11.867,11.942,11.692,11.736,12886995,0
2005-07-20,11.714,11.876,11.674,11.836,11780070,0
2005-07-21,11.792,11.836,11.6,11.741,9189666,0
2005-07-22,11.732,11.836,11.65,11.674,10471944,0
2005-07-25,11.6,11.655,11.409,11.477,14185402,0
2005-07-26,11.485,11.547,11.405,11.462,14278506,0
2005-07-27,11.462,11.547,11.35,11.454,19867618,0
2005-07-28,12.177,12.375,11.895,11.984,56967033,0
2005-07-29,12.073,12.11,11.951,11.951,14416120,0
2005-08-01,11.951,12.005,11.827,11.867,12312893,0
2005-08-02,11.836,11.974,11.823,11.85,10811164,0
2005-08-03,11.787,11.876,11.773,11.805,11747217,0
2005-08-04,11.819,11.895,11.572,11.596,8990409,0
2005-08-05,11.568,11.618,11.494,11.494,6373022,0
2005-08-08,11.485,11.631,11.462,11.6,10318939,0
2005-08-09,11.61,11.792,11.591,11.778,13332250,0
2005-08-10,11.827,11.923,11.674,11.683,10262758,0
2005-08-11,11.706,11.974,11.669,11.913,13568455,0
2005-08-12,11.76,11.836,11.726,11.836,13652358,0
2005-08-15,11.736,11.923,11.736,11.882,6955175,0
2005-08-16,11.859,11.891,11.622,11.622,11064924,0
2005-08-17,11.622,11.746,11.618,11.674,6578617,0
2005-08-18,11.6,11.706,11.596,11.631,5359267,0
2005-08-19,11.591,11.722,11.582,11.622,6484970,0
2005-08-22,11.627,11.714,11.426,11.518,8118436,0
2005-08-23,11.514,11.547,11.383,11.426,9263756,0
2005-08-24,11.383,11.436,11.227,11.24,12491409,0
2005-08-25,11.282,11.332,11.168,11.24,10985103,0
2005-08-26,11.19,11.267,11.113,11.24,9576147,0
2005-08-29,11.154,11.24,11.113,11.194,7481939,0
2005-08-30,11.145,11.168,10.951,11.051,16010111,0
2005-08-31,11.064,11.178,10.917,11.154,17732344,0
2005-09-01,11.329,11.383,11.064,11.073,21421735,0
2005-09-02,11.145,11.164,10.973,10.986,8270367,0
2005-09-06,10.999,11.123,10.968,11.041,10322558,0
2005-09-07,11.013,11.064,10.899,10.981,13205790,0
2005-09-08,10.927,10.999,10.822,10.968,9074300,0
2005-09-09,10.968,11.041,10.946,11.009,8284395,0
2005-09-12,11.013,11.081,10.968,11.022,16526206,0
2005-09-13,11.022,11.022,10.891,10.908,14400794,0
2005-09-14,10.908,10.946,10.71,10.727,14486775,0
2005-09-15,10.723,10.794,10.66,10.754,11968869,0
2005-09-16,10.75,10.788,10.668,10.686,21094194,0
2005-09-19,10.69,10.746,10.545,10.581,11252523,0
2005-09-20,10.577,10.714,10.463,10.499,14794519,0
2005-09-21,10.54,10.714,10.492,10.618,17814210,0
2005-09-22,10.723,11.027,10.682,10.99,19214941,0
2005-09-23,11.064,11.137,10.995,11.041,11947241,0
2005-09-26,11.145,11.154,10.976,11.064,12197518,0
2005-09-27,11.123,11.173,10.986,11.041,9859052,0
2005-09-28,11.113,11.123,10.895,10.913,11589732,0
2005-09-29,10.908,11.178,10.812,11.178,17933127,0
2005-09-30,11.227,11.409,11.104,11.397,16812180,0
2005-10-03,11.405,11.481,11.341,11.462,13680710,0
2005-10-04,11.462,11.572,11.462,11.494,13591761,0
2005-10-05,11.458,11.508,11.309,11.332,14894769,0
2005-10-06,11.714,11.85,11.618,11.756,34554215,0
2005-10-07,11.746,11.787,11.551,11.61,12442959,0
2005-10-10,11.605,11.782,11.44,11.674,10802404,0
2005-10-11,11.665,11.746,11.591,11.631,9744461,0
2005-10-12,11.6,11.805,11.485,11.538,12655634,0
2005-10-13,11.572,12.087,11.563,12.032,24127368,0
2005-10-14,12.005,12.055,11.933,12.028,15433688,0
2005-10-17,11.964,12.128,11.928,12.077,9028121,0
2005-10-18,12.032,12.064,11.891,11.964,9216717,0
2005-10-19,11.974,12.451,11.895,12.451,20302882,0
2005-10-20,12.416,12.531,12.233,12.323,18365118,0
2005-10-21,12.499,12.564,12.375,12.508,16548146,0
2005-10-24,12.656,12.852,12.508,12.688,13944757,0
2005-10-25,12.737,12.782,12.531,12.688,12431179,0
2005-10-26,12.732,12.852,12.531,12.588,9452697,0
2005-10-27,12.546,12.691,12.223,12.223,10286939,0
2005-10-28,12.337,12.661,12.337,12.651,10282525,0
2005-10-31,12.737,12.959,12.602,12.866,16592523,0
2005-11-01,12.873,12.919,12.768,12.806,15278652,0
2005-11-02,12.896,13.21,12.856,13.116,15112129,0
2005-11-03,13.233,13.601,13.119,13.389,19354717,0
2005-11-04,13.779,13.911,13.691,13.812,14395862,0
2005-11-07,14.019,14.09,13.751,13.835,13146513,0
2005-11-08,13.835,13.876,13.389,13.419,15590004,0
2005-11-09,13.419,13.565,13.394,13.419,11165658,0
2005-11-10,13.156,13.638,13.074,13.634,17352234,0
2005-11-11,13.682,13.793,13.634,13.715,9531560,0
2005-11-14,13.71,13.876,13.71,13.789,7432716,0
2005-11-15,13.84,13.956,13.629,13.775,6276655,0
2005-11-16,13.866,13.911,13.725,13.84,7209143,0
2005-11-17,13.991,14.216,13.88,14.201,12869567,0
2005-11-18,14.381,14.384,13.991,14.094,16221100,0
2005-11-21,14.201,14.558,14.196,14.511,16921069,0
2005-11-22,14.511,14.549,14.275,14.353,12828274,0
2005-11-23,14.384,14.498,14.316,14.443,8650420,0
2005-11-25,14.53,14.558,14.344,14.42,3869866,0
2005-11-28,14.389,14.511,14.147,14.162,8513189,0
2005-11-29,14.316,14.344,14.029,14.029,11668682,0
2005-11-30,14.01,14.18,13.852,13.852,12256106,0
2005-12-01,13.982,14.265,13.803,14.167,14252410,0
2005-12-02,14.558,14.558,14.353,14.526,12958947,0
2005-12-05,14.508,14.585,14.296,14.54,9467338,0
2005-12-06,14.475,14.767,14.443,14.466,11972310,0
2005-12-07,14.521,14.554,14.189,14.256,9391454,0
2005-12-08,14.275,14.367,13.956,14.034,11624958,0
2005-12-09,14.104,14.167,13.969,14.153,7431859,0
2005-12-12,14.283,14.302,13.915,14.053,7857594,0
2005-12-13,14.061,14.362,13.965,14.33,8734929,0
2005-12-14,14.353,14.447,14.246,14.404,7935988,0
2005-12-15,14.425,14.702,14.302,14.384,8630102,0
2005-12-16,14.358,14.53,14.17,14.189,22214912,0
2005-12-19,14.216,14.433,13.929,13.943,8760744,0
2005-12-20,13.965,13.991,13.691,13.72,11807335,0
2005-12-21,13.761,13.987,13.748,13.888,8813815,0
2005-12-22,13.896,14.108,13.896,14.001,8979507,0
2005-12-23,14.08,14.153,13.885,13.901,4202821,0
2005-12-27,13.915,14.094,13.821,13.896,6647275,0
2005-12-28,13.876,14.034,13.852,13.901,4767277,0
2005-12-29,13.888,14.034,13.852,13.88,4504700,0
2005-12-30,13.779,13.866,13.621,13.653,7498365,0
2006-01-03,13.862,14.104,13.601,14.043,14062142,0
2006-01-04,14.138,14.429,14.049,14.408,13379415,0
2006-01-05,14.42,14.554,14.279,14.381,8811418,0
2006-01-06,14.443,14.443,14.225,14.384,10122149,0
2006-01-09,14.416,14.433,14.189,14.238,9252309,0
2006-01-10,14.18,14.23,14.099,14.114,8374165,0
2006-01-11,14.17,14.238,13.982,14.157,7734067,0
2006-01-12,14.114,14.206,14.075,14.084,6764056,0
2006-01-13,14.167,14.306,14.09,14.234,6561566,0
2006-01-17,14.17,14.324,14.131,14.167,8012431,0
2006-01-18,14.108,14.353,14.094,14.162,7485762,0
2006-01-19,14.162,14.367,14.099,14.261,7303003,0
2006-01-20,14.234,14.344,13.729,13.785,14208139,0
2006-01-23,13.785,13.987,13.606,13.756,7597190,0
2006-01-24,13.761,13.987,13.739,13.969,8344600,0
2006-01-25,13.956,13.991,13.734,13.812,7997672,0
2006-01-26,13.982,14.339,13.876,14.324,10220255,0
2006-01-27,14.33,14.698,14.302,14.534,10336742,0
2006-01-30,14.597,14.702,14.429,14.498,7364443,0
2006-01-31,14.471,14.571,14.252,14.42,9912610,0
2006-02-01,14.243,14.571,14.167,14.265,14894735,0
2006-02-02,15.013,15.854,15.013,15.648,45235205,0
2006-02-03,15.49,15.722,15.298,15.411,20576332,0
2006-02-06,15.24,15.698,15.236,15.689,13711774,0
2006-02-07,15.689,15.722,15.49,15.614,16156271,0
2006-02-08,15.753,15.923,15.558,15.795,14078628,0
2006-02-09,15.968,16.071,15.795,16.008,15377227,0
2006-02-10,16.085,16.21,15.923,16.149,11532226,0
2006-02-13,15.666,15.79,15.499,15.727,15201707,0
2006-02-14,15.712,15.88,15.666,15.771,12128595,0
2006-02-15,15.689,16.06,15.499,16.002,10530700,0
2006-02-16,16.008,16.308,15.968,16.308,11467807,0
2006-02-17,16.176,16.34,16.088,16.097,8854130,0
2006-02-21,16.13,16.398,15.885,16.04,9520398,0
2006-02-22,16.107,16.547,16.085,16.385,11465593,0
2006-02-23,16.363,16.773,16.34,16.449,12062341,0
2006-02-24,16.497,16.547,16.186,16.34,9929413,0
2006-02-27,16.375,16.73,16.296,16.695,8878559,0
2006-02-28,16.613,16.691,16.349,16.523,10854387,0
2006-03-01,16.541,16.659,16.308,16.504,9497010,0
2006-03-02,16.459,16.517,16.068,16.125,16182347,0
2006-03-03,16.375,16.57,16.149,16.186,12707609,0
2006-03-06,16.232,16.585,16.012,16.336,12759558,0
2006-03-07,16.29,16.488,16.093,16.172,9436478,0
2006-03-08,16.34,16.349,15.827,16.081,8903457,0
2006-03-09,16.102,16.21,15.854,15.885,7764182,0
2006-03-10,15.895,16.254,15.799,16.097,13544183,0
2006-03-13,15.981,16.159,15.875,15.937,8745179,0
2006-03-14,15.885,16.558,15.844,16.492,12469134,0
2006-03-15,16.532,16.659,16.449,16.609,10649376,0
2006-03-16,16.664,16.704,16.422,16.459,7223729,0
2006-03-17,16.468,16.877,16.468,16.654,17876570,0
2006-03-20,16.74,16.991,16.708,16.782,11074142,0
2006-03-21,16.818,17,16.488,16.504,10448956,0
2006-03-22,16.51,16.713,16.454,16.632,8167638,0
2006-03-23,16.504,16.6,16.296,16.436,8100301,0
2006-03-24,16.51,16.782,16.44,16.659,8073003,0
2006-03-27,16.641,16.795,16.523,16.646,9617000,0
2006-03-28,16.646,16.932,16.527,16.65,10648150,0
2006-03-29,16.74,17.181,16.668,17.071,13980728,0
2006-03-30,17.119,17.337,16.923,17.071,10549697,0
2006-03-31,17.109,17.256,17.033,17.119,9209287,0
2006-04-03,17.285,17.513,17.171,17.281,16735090,0
2006-04-04,17.391,17.504,17.272,17.437,10260532,0
2006-04-05,17.427,17.447,16.945,17.054,12603131,0
2006-04-06,17.1,17.232,16.855,17.037,10146008,0
2006-04-07,17.509,17.725,17.171,17.223,15213627,0
2006-04-10,17.343,17.4,17.223,17.272,6111811,0
2006-04-11,17.413,17.427,17.054,17.091,8694914,0
2006-04-12,17.232,17.337,17.147,17.289,5800455,0
2006-04-13,17.351,17.596,17.242,17.417,8405169,0
2006-04-17,17.518,17.6,17.054,17.223,10620436,0
2006-04-18,17.369,17.706,17.276,17.546,11876269,0
2006-04-19,17.655,17.832,17.522,17.688,10377169,0
2006-04-20,17.776,17.832,17.65,17.678,8156519,0
2006-04-21,17.891,17.969,17.423,17.605,12599612,0
2006-04-24,17.729,17.795,17.513,17.564,8341729,0
2006-04-25,17.692,17.697,17.295,17.36,10151018,0
2006-04-26,17.423,17.437,17.054,17.086,15065342,0
2006-04-27,16.929,17.081,16.726,16.814,21772938,0
2006-04-28,16.945,17.054,16.828,16.954,12224699,0
2006-05-01,17.147,17.276,16.923,16.945,19906270,0
2006-05-02,17.151,17.377,16.886,17.205,16965570,0
2006-05-03,17.246,17.256,16.831,16.991,16426560,0
2006-05-04,16.923,17.951,16.831,17.646,32431571,0
2006-05-05,17.809,18.142,17.761,18.029,16344161,0
2006-05-08,17.896,17.993,17.844,17.859,12500288,0
2006-05-09,17.887,17.887,17.456,17.49,13911625,0
2006-05-10,17.423,17.522,17.285,17.377,14083507,0
2006-05-11,17.285,17.337,16.403,16.623,25144134,0
2006-05-12,16.623,16.687,16.135,16.218,18435942,0
2006-05-15,16.2,16.532,15.977,16.513,15191663,0
2006-05-16,16.567,16.867,16.459,16.859,20462959,0
2006-05-17,16.74,16.778,16.454,16.563,15363465,0
2006-05-18,16.57,16.604,16.345,16.368,14690548,0
2006-05-19,16.282,16.627,16.272,16.527,23962730,0
2006-05-22,16.718,16.764,16.322,16.483,14490476,0
2006-05-23,16.513,16.627,16.19,16.19,10688636,0
2006-05-24,16.04,16.227,15.739,16.017,20573270,0
2006-05-25,16.071,16.34,15.941,16.121,13594210,0
2006-05-26,16.232,16.264,16.017,16.117,7148958,0
2006-05-30,16.05,16.102,15.775,15.89,11302850,0
2006-05-31,15.89,16.232,15.867,16.218,13723041,0
2006-06-01,16.176,16.513,16.144,16.473,18941004,0
2006-06-02,16.478,16.517,16.172,16.371,11282044,0
2006-06-05,16.296,16.459,16.081,16.093,11103283,0
2006-06-06,16.149,16.176,15.88,16.046,12683278,0
2006-06-07,16.06,16.371,15.977,16.247,12806832,0
2006-06-08,16.168,16.576,16.036,16.488,20773952,0
2006-06-09,16.444,16.6,16.296,16.326,11651234,0
2006-06-12,16.371,16.389,16.093,16.111,10565232,0
2006-06-13,16.04,16.264,15.941,15.989,15737870,0
2006-06-14,15.946,16.326,15.89,16.316,12920084,0
2006-06-15,16.375,16.778,16.159,16.735,11797559,0
2006-06-16,16.695,16.823,16.537,16.654,16194097,0
2006-06-19,16.65,16.74,16.254,16.359,10670636,0
2006-06-20,16.303,16.558,16.237,16.3,10355738,0
2006-06-21,16.38,16.754,16.34,16.567,10963190,0
2006-06-22,16.58,16.627,16.282,16.416,8258169,0
2006-06-23,16.403,16.841,16.385,16.604,10973744,0
2006-06-26,16.691,16.773,16.513,16.6,8121576,0
2006-06-27,16.527,16.641,16.227,16.26,11726123,0
2006-06-28,16.277,16.33,16.111,16.254,9959337,0
2006-06-29,16.38,17.285,16.353,17.272,19609575,0
2006-06-30,17.285,17.295,17.137,17.176,12451772,0
2006-07-03,17.285,17.437,17.256,17.295,4371634,0
2006-07-05,17.2,17.251,16.859,17.086,9560489,0
2006-07-06,17.156,17.285,17.037,17.232,8975876,0
2006-07-07,16.371,16.44,15.968,16.393,35665453,0
2006-07-10,16.416,16.488,16.159,16.21,12449422,0
2006-07-11,16.135,16.416,15.971,16.368,12064484,0
2006-07-12,16.303,16.371,15.509,15.66,25910571,0
2006-07-13,15.6,15.703,15.285,15.475,26231040,0
2006-07-14,15.445,15.48,15.134,15.313,18243475,0
2006-07-17,15.171,15.66,15.058,15.577,15614960,0
2006-07-18,15.512,15.642,14.98,15.193,29421332,0
2006-07-19,15.222,15.521,15.125,15.393,15675686,0
2006-07-20,15.563,15.657,15.143,15.199,15589145,0
2006-07-21,15.049,15.509,15.039,15.372,18316869,0
2006-07-24,15.397,15.809,15.375,15.79,15056367,0
2006-07-25,15.689,16.144,15.689,16.102,17551277,0
2006-07-26,15.958,15.958,15.375,15.475,25764384,0
2006-07-27,15.53,15.689,15.213,15.277,11773438,0
2006-07-28,15.397,15.666,15.313,15.48,12244370,0
2006-07-31,15.43,15.689,15.313,15.572,10246831,0
2006-08-01,15.445,15.463,14.738,14.993,29497396,0
2006-08-02,14.985,15.337,14.898,15.149,41821468,0
2006-08-03,13.257,14.348,13.066,13.938,126349634,0
2006-08-04,14.196,14.196,13.775,13.925,35090197,0
2006-08-07,13.896,14.196,13.856,14.01,29083930,0
2006-08-08,14.143,14.157,13.751,13.803,19435232,0
2006-08-09,13.915,13.956,13.361,13.441,35216842,0
2006-08-10,13.398,13.678,13.361,13.629,29598102,0
2006-08-11,13.578,13.624,13.451,13.601,17801773,0
2006-08-14,13.761,13.797,13.587,13.629,16156598,0
2006-08-15,13.821,13.826,13.597,13.734,13031643,0
2006-08-16,13.876,13.961,13.634,13.938,14524578,0
2006-08-17,13.785,14.256,13.779,14.234,20039530,0
2006-08-18,14.283,14.306,14.043,14.157,16576400,0
2006-08-21,13.991,14.075,13.876,13.956,10071585,0
2006-08-22,13.943,14.01,13.624,13.725,14674118,0
2006-08-23,13.668,13.743,13.461,13.509,18601630,0
2006-08-24,13.601,13.606,13.414,13.48,14664524,0
2006-08-25,13.423,13.706,13.423,13.624,15096596,0
2006-08-28,13.569,13.866,13.537,13.862,12788106,0
2006-08-29,13.876,13.925,13.587,13.812,14969767,0
2006-08-30,13.771,14.039,13.734,13.982,12966163,0
2006-08-31,14.057,14.167,13.793,14.108,23845331,0
2006-09-01,14.372,14.624,14.269,14.447,22610401,0
2006-09-05,14.508,14.558,14.296,14.554,14277864,0
2006-09-06,14.53,14.643,14.32,14.33,18570067,0
2006-09-07,14.324,14.362,14.131,14.157,15009594,0
2006-09-08,14.216,14.283,14.061,14.189,13244173,0
2006-09-11,14.153,14.384,13.888,14.334,18340795,0
2006-09-12,14.33,14.785,14.238,14.757,15733528,0
2006-09-13,14.83,15.193,14.817,15.03,20901930,0
2006-09-14,15.12,15.139,14.785,15.026,15304846,0
2006-09-15,15.175,15.53,14.809,15.397,36671837,0
2006-09-18,15.42,15.457,15.24,15.303,14059324,0
2006-09-19,15.445,15.521,15.139,15.322,16403666,0
2006-09-20,15.534,15.899,15.53,15.775,19268885,0
2006-09-21,15.899,15.918,15.43,15.471,19653417,0
2006-09-22,15.582,15.739,15.281,15.471,17196387,0
2006-09-25,15.568,15.722,15.189,15.671,13815977,0
2006-09-26,15.622,15.762,15.463,15.591,14062820,0
2006-09-27,15.622,15.941,15.526,15.679,19915762,0
2006-09-28,15.744,15.781,15.48,15.568,13765626,0
2006-09-29,15.582,15.628,15.471,15.49,10619903,0
2006-10-02,15.48,15.628,15.291,15.293,17048470,0
2006-10-03,15.344,15.6,15.344,15.471,14781123,0
2006-10-04,15.445,16.416,15.42,16.359,37399500,0
2006-10-05,17.285,17.739,16.968,17.6,66365969,0
2006-10-06,17.631,17.969,17.396,17.473,41649240,0
2006-10-09,17.4,17.655,17.299,17.469,15184975,0
2006-10-10,17.289,17.465,17.195,17.304,17711241,0
2006-10-11,17.195,17.256,16.896,17.024,18121673,0
2006-10-12,17.205,17.285,17.077,17.269,15224783,0
2006-10-13,17.242,17.285,17.1,17.256,13014184,0
2006-10-16,17.242,17.536,17.213,17.469,11969654,0
2006-10-17,17.285,17.469,17.171,17.223,12948161,0
2006-10-18,17.373,17.513,17.058,17.19,9561787,0
2006-10-19,17.058,17.251,16.945,17.185,10510680,0
2006-10-20,17.2,17.208,16.704,17.033,18520365,0
2006-10-23,16.945,17.513,16.845,17.423,18953729,0
2006-10-24,17.373,17.55,17.185,17.383,12647000,0
2006-10-25,17.413,17.536,17.285,17.494,10884250,0
2006-10-26,17.513,17.743,17.427,17.683,13313826,0
2006-10-27,17.678,17.683,17.236,17.295,10240335,0
2006-10-30,17.218,17.423,17.114,17.351,8267582,0
2006-10-31,17.396,17.447,17.028,17.171,11589851,0
2006-11-01,17.276,17.404,16.981,17.105,14995811,0
2006-11-02,17.037,17.123,16.764,16.977,12450177,0
2006-11-03,16.909,17.015,16.478,16.59,19959101,0
2006-11-06,16.604,17.256,16.604,17.05,18333780,0
2006-11-07,17,17.081,16.808,16.863,15975090,0
2006-11-08,16.722,17.095,16.613,16.981,14063195,0
2006-11-09,17.063,17.091,16.695,16.795,10561415,0
2006-11-10,16.877,17.232,16.823,17.19,11224493,0
2006-11-13,17.242,17.627,17.19,17.487,14674703,0
2006-11-14,17.522,17.627,17.285,17.504,15142561,0
2006-11-15,17.623,17.919,17.522,17.729,15532785,0
2006-11-16,17.901,18.2,17.827,17.937,29672715,0
2006-11-17,16.799,17.077,16.704,17.024,45866135,0
2006-11-20,16.831,17.015,16.704,16.718,21500324,0
2006-11-21,16.654,16.764,16.604,16.637,15185645,0
2006-11-22,16.632,16.718,16.247,16.551,19228229,0
2006-11-24,16.44,16.718,16.408,16.517,6113415,0
2006-11-27,16.478,16.517,16.223,16.29,14206645,0
2006-11-28,16.218,16.3,16.032,16.068,16300068,0
2006-11-29,16.205,16.286,16.032,16.242,14822601,0
2006-11-30,16.2,16.33,15.994,16.055,15900878,0
2006-12-01,16.046,16.172,15.872,16.012,13007970,0
2006-12-04,16.102,16.371,16.036,16.264,14592472,0
2006-12-05,16.687,16.896,16.609,16.759,23622384,0
2006-12-06,16.804,16.818,16.594,16.768,11023269,0
2006-12-07,16.768,16.841,16.558,16.594,12059888,0
2006-12-08,16.659,16.764,16.422,16.567,12138037,0
2006-12-11,16.567,16.828,16.444,16.664,9055075,0
2006-12-12,16.691,16.691,16.385,16.51,11103179,0
2006-12-13,16.627,16.627,16.316,16.412,11533203,0
2006-12-14,16.492,16.764,16.422,16.65,11799562,0
2006-12-15,16.677,16.828,16.497,16.567,17619840,0
2006-12-18,16.57,16.687,16.393,16.502,9529323,0
2006-12-19,16.38,16.632,16.322,16.617,11669649,0
2006-12-20,16.6,16.713,16.558,16.567,10663574,0
2006-12-21,16.604,16.74,16.492,16.563,8608301,0
2006-12-22,16.541,16.594,16.296,16.3,8768060,0
2006-12-26,16.3,16.34,16.149,16.237,8387536,0
2006-12-27,16.459,16.473,16.218,16.282,7540410,0
2006-12-28,16.277,16.359,16.159,16.251,8821628,0
2006-12-29,16.163,16.353,16.06,16.111,9108595,0
2007-01-03,16.176,16.468,15.758,16.036,19815027,0
2007-01-04,16.088,16.149,15.827,16.055,16108838,0
2007-01-05,15.977,16.055,15.904,15.985,14433140,0
2007-01-08,15.875,16.04,15.875,15.927,12756444,0
2007-01-09,15.923,16.097,15.785,15.858,15723024,0
2007-01-10,15.762,15.822,15.544,15.809,20507205,0
2007-01-11,15.875,16.393,15.693,16.29,19550501,0
2007-01-12,16.303,16.532,16.264,16.33,13868979,0
2007-01-16,16.33,16.547,16.247,16.478,10323048,0
2007-01-17,16.497,16.613,16.464,16.51,13971196,0
2007-01-18,16.632,16.654,16.176,16.272,13253548,0
2007-01-19,16.163,16.349,16.102,16.168,14426495,0
2007-01-22,16.149,16.196,15.923,16.055,12238133,0
2007-01-23,16.06,16.227,15.84,15.899,13819396,0
2007-01-24,15.968,16.05,15.822,15.827,17961499,0
2007-01-25,15.781,15.804,15.411,15.453,23008315,0
2007-01-26,15.53,15.645,15.236,15.411,24090869,0
2007-01-29,15.42,15.827,15.313,15.722,24466741,0
2007-01-30,16.012,16.085,15.703,15.722,31179914,0
2007-01-31,15.716,15.994,15.632,15.895,24012995,0
2007-02-01,15.981,16.111,15.642,15.653,30399756,0
2007-02-02,15.674,15.731,15.475,15.591,16929063,0
2007-02-05,15.582,15.6,15.411,15.475,17091613,0
2007-02-06,15.49,15.509,15.134,15.317,25612102,0
2007-02-07,15.322,15.463,15.139,15.317,18145016,0
2007-02-08,15.313,15.363,15.08,15.203,26620772,0
2007-02-09,15.236,15.291,14.966,14.993,17302496,0
2007-02-12,14.932,14.993,14.73,14.862,17887468,0
2007-02-13,14.852,15.003,14.772,14.856,18299405,0
2007-02-14,14.898,15.217,14.884,15.167,21749772,0
2007-02-15,15.167,15.167,15.013,15.111,15087261,0
2007-02-16,15.129,15.193,14.953,15.017,15042055,0
2007-02-20,15.017,15.03,14.767,14.932,22551169,0
2007-02-21,14.845,14.932,14.681,14.738,22967306,0
2007-02-22,14.743,15.026,14.685,15.017,26279200,0
2007-02-23,15.003,15.076,14.878,14.898,27693802,0
2007-02-26,14.79,14.83,14.471,14.563,22732919,0
2007-02-27,14.394,14.471,13.876,13.987,41717335,0
2007-02-28,14.029,14.275,13.756,14.057,22845812,0
2007-03-01,13.785,14.01,13.653,13.826,26810617,0
2007-03-02,13.648,13.779,13.555,13.591,31270271,0
2007-03-05,13.423,13.561,13.333,13.38,25550123,0
2007-03-06,13.578,13.748,13.541,13.648,23465800,0
2007-03-07,13.661,13.982,13.624,13.862,30992600,0
2007-03-08,14.057,14.306,13.933,13.965,33057160,0
2007-03-09,14.07,14.099,13.678,13.789,22146486,0
2007-03-12,13.789,13.866,13.606,13.678,23487397,0
2007-03-13,13.597,13.687,13.314,13.357,24238146,0
2007-03-14,13.327,13.389,13.129,13.337,30281138,0
2007-03-15,13.394,13.546,13.38,13.461,19747800,0
2007-03-16,13.849,14.17,13.668,13.911,56112923,0
2007-03-19,14.09,14.288,14.029,14.122,27013552,0
2007-03-20,14.183,14.376,14.114,14.275,30089658,0
2007-03-21,14.411,14.681,14.31,14.681,34186843,0
2007-03-22,14.738,14.762,14.339,14.394,31145029,0
2007-03-23,14.398,14.443,14.192,14.292,20781688,0
2007-03-26,14.592,14.624,14.269,14.534,27068526,0
2007-03-27,14.484,14.558,14.376,14.429,23009570,0
2007-03-28,14.339,14.416,14.196,14.23,34164370,0
2007-03-29,14.32,14.416,14.084,14.252,21661509,0
2007-03-30,14.201,14.339,14.104,14.265,15948840,0
2007-04-02,14.288,14.362,14.127,14.216,14721919,0
2007-04-03,14.306,14.549,14.243,14.324,17842629,0
2007-04-04,14.425,14.461,14.23,14.256,15672792,0
2007-04-05,14.252,14.362,14.211,14.283,14623702,0
2007-04-09,14.288,14.339,14.127,14.167,14268200,0
2007-04-10,14.131,14.23,14.049,14.176,18072247,0
2007-04-11,14.18,14.192,13.876,13.977,32255172,0
2007-04-12,13.977,14.034,13.785,13.953,23392709,0
2007-04-13,13.982,14.034,13.871,13.991,22923752,0
2007-04-16,13.996,14.216,13.991,14.127,14069275,0
2007-04-17,14.114,14.206,14.029,14.122,12682683,0
2007-04-18,14.104,14.18,14.034,14.094,13828848,0
2007-04-19,13.991,14.015,13.862,14.001,14149129,0
2007-04-20,14.189,14.53,14.094,14.404,44957282,0
2007-04-23,14.404,14.549,14.283,14.362,18876364,0
2007-04-24,14.348,14.376,14.118,14.256,20115488,0
2007-04-25,14.243,14.511,14.192,14.484,21161158,0
2007-04-26,14.484,14.694,14.394,14.475,16013380,0
2007-04-27,14.484,14.508,14.283,14.33,20748999,0
2007-04-30,14.306,14.381,14.104,14.114,17720370,0
2007-05-01,14.104,14.18,13.933,14.053,16719209,0
2007-05-02,14.108,14.367,14.104,14.216,20729284,0
2007-05-03,14.353,14.457,14.189,14.384,50062193,0
2007-05-04,14.503,14.511,13.901,13.965,43550516,0
2007-05-07,14.025,14.053,13.785,13.807,28404863,0
2007-05-08,13.775,13.817,13.653,13.729,22116342,0
2007-05-09,13.743,13.785,13.561,13.665,27604875,0
2007-05-10,13.606,13.682,13.419,13.437,27751720,0
2007-05-11,13.503,13.574,13.419,13.47,21461383,0
2007-05-14,13.513,13.534,13.061,13.147,41392259,0
2007-05-15,13.165,13.191,12.906,12.914,44743165,0
2007-05-16,12.952,13.074,12.75,12.83,59139737,0
2007-05-17,12.887,13.001,12.768,12.952,73718981,0
2007-05-18,13.019,13.323,12.992,13.171,44784635,0
2007-05-21,13.243,13.461,13.196,13.318,32953734,0
2007-05-22,13.374,13.432,13.161,13.196,23343981,0
2007-05-23,13.275,13.311,13.133,13.143,19050554,0
2007-05-24,13.174,13.262,12.772,12.879,39446111,0
2007-05-25,12.965,13.057,12.83,13.013,21256414,0
2007-05-29,13.047,13.074,12.919,12.997,17687844,0
2007-05-30,12.942,13.061,12.883,13.057,20259567,0
2007-05-31,13.097,13.147,12.992,13.106,17830018,0
2007-06-01,13.102,13.262,13.07,13.252,24135574,0
2007-06-04,13.129,13.196,13.019,13.116,20743211,0
2007-06-05,13.07,13.07,12.87,13.006,23371067,0
2007-06-06,12.914,12.919,12.792,12.806,21561234,0
2007-06-07,12.75,12.806,12.397,12.481,42399978,0
2007-06-08,12.434,12.624,12.369,12.588,30248110,0
2007-06-11,12.633,12.647,12.514,12.527,16067821,0
2007-06-12,12.327,12.763,12.237,12.619,41928847,0
2007-06-13,12.679,12.696,12.477,12.633,37488026,0
2007-06-14,12.651,12.729,12.473,12.56,25833397,0
2007-06-15,12.711,12.737,12.602,12.633,30560201,0
2007-06-18,12.691,12.737,12.541,12.583,17547494,0
2007-06-19,12.546,12.569,12.43,12.551,22025036,0
2007-06-20,12.527,12.606,12.402,12.43,24043056,0
2007-06-21,12.43,12.486,11.872,11.947,86297009,0
2007-06-22,11.832,11.846,11.6,11.618,76785845,0
2007-06-25,11.622,11.719,11.472,11.674,39612842,0
2007-06-26,11.75,11.85,11.692,11.722,38298016,0
2007-06-27,11.669,11.899,11.65,11.886,29702434,0
2007-06-28,12.06,12.201,11.951,12.032,56092926,0
2007-06-29,12.083,12.128,11.842,11.937,63112467,0
2007-07-02,12.009,12.028,11.827,11.85,22676509,0
2007-07-03,11.859,12.009,11.854,11.991,17539082,0
2007-07-05,12.07,12.151,11.933,11.984,28312865,0
2007-07-06,12.013,12.106,11.913,12.077,17844437,0
2007-07-09,12.06,12.114,11.942,11.984,19965349,0
2007-07-10,11.933,11.964,11.85,11.876,27622315,0
2007-07-11,11.846,11.909,11.805,11.823,25296942,0
2007-07-12,11.913,11.913,11.659,11.809,38212463,0
2007-07-13,11.823,11.905,11.706,11.859,25971718,0
2007-07-16,11.859,11.988,11.782,11.863,16191465,0
2007-07-17,11.867,11.942,11.736,11.765,22752670,0
2007-07-18,11.736,12.073,11.722,12.055,49591009,0
2007-07-19,12.169,12.816,12.137,12.606,84528110,0
2007-07-20,12.688,12.796,12.461,12.602,41791305,0
2007-07-23,12.719,12.919,12.647,12.816,43298986,0
2007-07-24,12.914,12.965,12.715,12.866,41098453,0
2007-07-25,12.883,12.906,12.592,12.719,27686220,0
2007-07-26,12.583,12.643,12.128,12.477,53484688,0
2007-07-27,12.389,12.508,12.155,12.247,44500473,0
2007-07-30,12.237,12.333,12.04,12.273,39513768,0
2007-07-31,12.397,12.43,12.137,12.137,36539268,0
2007-08-01,12.055,12.416,12.055,12.375,47275669,0
2007-08-02,12.602,12.737,12.21,12.247,42537207,0
2007-08-03,12.247,12.26,11.964,11.97,36760356,0
2007-08-06,11.974,12.3,11.97,12.233,26947252,0
2007-08-07,12.142,12.426,12.064,12.333,25196403,0
2007-08-08,12.327,12.755,12.327,12.609,30757579,0
2007-08-09,12.508,12.979,12.443,12.759,44407000,0
2007-08-10,12.633,13.01,12.633,12.755,29006026,0
2007-08-13,12.755,12.901,12.508,12.651,26147845,0
2007-08-14,12.647,12.647,12.287,12.351,24886725,0
2007-08-15,12.287,12.434,12.055,12.087,32842888,0
2007-08-16,11.919,12.223,11.842,12.106,30618049,0
2007-08-17,12.173,12.269,11.882,12.147,35183994,0
2007-08-20,12.142,12.351,12.055,12.241,18791290,0
2007-08-21,12.192,12.477,12.173,12.443,21334104,0
2007-08-22,12.477,12.684,12.447,12.527,19420524,0
2007-08-23,12.56,12.609,12.341,12.517,16985885,0
2007-08-24,12.481,12.56,12.421,12.551,16137806,0
2007-08-27,12.514,12.56,12.434,12.451,9304804,0
2007-08-28,12.375,12.468,12.218,12.227,19632392,0
2007-08-29,12.255,12.522,12.233,12.499,16329606,0
2007-08-30,12.421,12.527,12.341,12.443,12808008,0
2007-08-31,12.554,12.637,12.504,12.531,17658301,0
2007-09-04,12.588,12.688,12.514,12.609,15811234,0
2007-09-05,12.527,12.602,12.43,12.481,15464491,0
2007-09-06,12.504,12.609,12.486,12.546,10976862,0
2007-09-07,12.439,12.494,12.287,12.356,16676445,0
2007-09-10,12.337,12.439,12.192,12.3,14626097,0
2007-09-11,12.351,12.494,12.309,12.434,12356283,0
2007-09-12,12.383,12.464,12.318,12.434,11716662,0
2007-09-13,12.421,12.602,12.389,12.499,18101752,0
2007-09-14,12.416,12.624,12.397,12.574,12973635,0
2007-09-17,12.494,12.514,12.291,12.421,16657259,0
2007-09-18,12.447,12.729,12.365,12.661,19916022,0
2007-09-19,12.701,12.826,12.56,12.637,23072443,0
2007-09-20,12.564,12.715,12.439,12.504,21308057,0
2007-09-21,12.527,12.691,12.494,12.494,27598749,0
2007-09-24,12.477,12.537,12.26,12.351,23767599,0
2007-09-25,12.264,12.375,12.205,12.323,15019475,0
2007-09-26,12.337,12.656,12.218,12.598,26507853,0
2007-09-27,12.277,12.351,12.07,12.269,61960711,0
2007-09-28,12.187,12.237,11.805,11.919,49784594,0
2007-10-01,11.919,12.077,11.899,11.974,23565467,0
2007-10-02,11.951,12.147,11.951,12.1,20408000,0
2007-10-03,11.996,12.147,11.996,12.073,14072758,0
2007-10-04,12.05,12.142,11.991,12.064,13713451,0
2007-10-05,12.055,12.247,12.032,12.21,17647041,0
2007-10-08,12.137,12.169,11.999,12.128,14791836,0
2007-10-09,12.073,12.218,11.999,12.177,15316042,0
2007-10-10,12.055,12.151,12.028,12.077,17128251,0
2007-10-11,12.091,12.114,11.909,11.974,23214502,0
2007-10-12,11.947,11.988,11.863,11.984,16849206,0
2007-10-15,11.909,11.974,11.827,11.876,17240380,0
2007-10-16,11.863,11.937,11.706,11.859,19441579,0
2007-10-17,11.882,12.114,11.854,12.009,34628660,0
2007-10-18,12.005,12.201,11.891,12.128,20631728,0
2007-10-19,12.128,12.151,11.863,11.872,27741342,0
2007-10-22,11.827,12.005,11.773,11.913,13296466,0
2007-10-23,11.859,11.891,11.76,11.891,17295636,0
2007-10-24,11.782,11.891,11.659,11.859,29171625,0
2007-10-25,11.859,12.046,11.736,11.905,27224104,0
2007-10-26,11.996,12.023,11.799,11.905,11837013,0
2007-10-29,11.909,11.97,11.819,11.933,13925695,0
2007-10-30,11.836,11.964,11.819,11.895,12560774,0
2007-10-31,11.891,12.169,11.872,12.137,24777135,0
2007-11-01,12.009,12.137,11.736,11.75,31145973,0
2007-11-02,11.832,11.872,11.514,11.613,31458506,0
2007-11-05,11.472,11.523,11.291,11.355,30256915,0
2007-11-06,11.374,11.44,11.187,11.35,17663335,0
2007-11-07,11.213,11.295,10.964,10.968,40418564,0
2007-11-08,10.917,10.961,10.441,10.645,58011133,0
2007-11-09,10.486,10.598,10.269,10.269,40841777,0
2007-11-12,10.296,10.71,10.292,10.525,48306138,0
2007-11-13,10.69,10.913,10.525,10.913,34726769,0
2007-11-14,10.913,11.031,10.882,11.031,36506699,0
2007-11-15,10.84,11.1,10.762,10.964,43911968,0
2007-11-16,9.964,10.69,9.904,10.54,144434401,0
2007-11-19,10.37,10.469,10.195,10.403,72407970,0
2007-11-20,10.361,10.517,10.214,10.509,67079205,0
2007-11-21,10.37,10.517,10.269,10.375,36001274,0
2007-11-23,10.37,10.504,10.286,10.495,11401371,0
2007-11-26,10.418,10.454,10.076,10.089,40959905,0
2007-11-27,10.176,10.299,10.117,10.286,25064778,0
2007-11-28,10.218,10.513,10.218,10.446,42249545,0
2007-11-29,10.331,10.499,10.25,10.482,21006654,0
2007-11-30,10.535,10.86,10.463,10.64,29879024,0
2007-12-03,10.622,10.66,10.367,10.375,23062356,0
2007-12-04,10.282,10.311,10.164,10.164,31029216,0
2007-12-05,10.282,10.325,10.218,10.302,18358092,0
2007-12-06,10.282,10.394,10.214,10.394,21586884,0
2007-12-07,10.334,10.454,10.255,10.292,20164205,0
2007-12-10,10.316,10.399,10.278,10.339,19822846,0
2007-12-11,10.057,10.245,9.949,9.958,43401307,0
2007-12-12,10.076,10.144,9.849,9.954,27259021,0
2007-12-13,9.964,10.057,9.762,9.78,24751134,0
2007-12-14,9.663,9.758,9.575,9.667,23027742,0
2007-12-17,9.4882,9.553,9.1614,9.1662,35452772,0
2007-12-18,9.1887,9.4255,9.1662,9.3723,29289326,0
2007-12-19,9.2448,9.3537,9.0479,9.1124,31120157,0
2007-12-20,9.1296,9.3537,9.1215,9.339,25275632,0
2007-12-21,9.3723,9.636,9.325,9.58,43216888,0
2007-12-24,9.598,9.69,9.559,9.653,10616645,0
2007-12-26,9.553,9.559,9.399,9.4712,12072346,0
2007-12-27,9.3447,9.4118,9.2315,9.3075,17987431,0
2007-12-28,9.2584,9.3075,9.1577,9.1577,20988006,0
2007-12-31,9.094,9.3537,9.0845,9.3125,27845421,0
2008-01-02,9.1662,9.1712,8.7707,8.7839,49953618,0
2008-01-03,8.7839,8.8252,8.4069,8.5067,52592654,0
2008-01-04,8.4069,8.4339,8.1887,8.2385,44081144,0
2008-01-07,8.3246,8.5568,8.2385,8.3614,49002244,0
2008-01-08,9.1848,9.559,9.0209,9.0342,138627269,0
2008-01-09,9.0982,9.175,8.6522,8.8531,53207763,0
2008-01-10,8.844,9.3212,8.7254,9.239,49964367,0
2008-01-11,9.0752,9.1296,8.8801,9.0029,39741692,0
2008-01-14,9.0479,9.08,8.8392,8.8932,25495339,0
2008-01-15,8.7616,8.8252,8.5612,8.5703,31878383,0
2008-01-16,8.6345,8.9944,8.5703,8.779,36446656,0
2008-01-17,8.7659,8.8622,8.6473,8.6656,25776740,0
2008-01-18,8.5386,8.8021,8.3655,8.4886,43100859,0
2008-01-22,8.0789,8.5842,8.0337,8.4932,47980271,0
2008-01-23,8.2433,9.1848,8.2385,9.1388,57200686,0
2008-01-24,9.1388,9.3163,9.0612,9.3035,45921500,0
2008-01-25,9.3753,9.4078,8.8572,8.9432,38906647,0
2008-01-28,8.8712,9.0067,8.7163,8.9432,29677758,0
2008-01-29,9.0342,9.2664,8.9432,9.0845,23349806,0
2008-01-30,9.0982,9.1848,8.6203,8.7433,49738955,0
2008-01-31,8.3025,8.7254,8.2244,8.6027,96222826,0
2008-02-01,8.6297,8.7881,8.4798,8.7433,34615626,0
2008-02-04,8.7881,8.8021,8.6572,8.7304,23063235,0
2008-02-05,8.5934,8.6981,8.4162,8.4206,33377544,0
2008-02-06,8.4749,8.5977,8.1973,8.2561,32036290,0
2008-02-07,8.1931,8.5386,8.1931,8.4291,27383534,0
2008-02-08,8.3974,8.5386,8.261,8.3073,24035931,0
2008-02-11,8.2934,8.4291,8.1661,8.4253,23191950,0
2008-02-12,8.4566,8.7525,8.4253,8.5117,30278175,0
2008-02-13,8.6069,8.6981,8.4523,8.5752,23703793,0
2008-02-14,8.5934,8.5934,8.2292,8.2703,36786191,0
2008-02-15,8.2385,8.352,8.2205,8.3198,22609005,0
2008-02-19,8.4253,8.4837,8.2067,8.2336,21165693,0
2008-02-20,8.2205,8.3198,8.1887,8.3073,26403975,0
2008-02-21,8.3073,8.384,8.075,8.111,33083828,0
2008-02-22,8.1563,8.3025,8.0885,8.3025,25509904,0
2008-02-25,8.3025,8.4253,8.1931,8.4162,23808451,0
2008-02-26,8.3429,8.7346,8.3025,8.6701,31357363,0
2008-02-27,8.6388,8.7928,8.525,8.661,27287483,0
2008-02-28,8.5977,8.6203,8.4206,8.4481,23014538,0
2008-02-29,8.352,8.4162,8.1563,8.1747,29977939,0
2008-03-03,8.1973,8.2654,8.1021,8.1199,24040156,0
2008-03-04,8.0972,8.1887,8.0201,8.1429,27241892,0
2008-03-05,8.1887,8.3882,8.1841,8.2475,22373478,0
2008-03-06,8.2292,8.2792,7.9651,8.0061,34636781,0
2008-03-07,7.9609,8.0428,7.7513,7.7787,30556529,0
2008-03-10,7.7879,7.8606,7.6284,7.642,26545912,0
2008-03-11,7.7427,8.075,7.7157,8.0702,30400157,0
2008-03-12,8.0838,8.2385,7.9878,8.011,28388052,0
2008-03-13,7.8924,8.1243,7.7556,8.0201,23386069,0
2008-03-14,8.0379,8.1155,7.7331,7.9109,35558670,0
2008-03-17,7.72,7.9743,7.7109,7.8516,49867695,0
2008-03-18,7.9248,8.3025,7.915,8.2977,50475779,0
2008-03-19,8.3025,8.4162,7.9571,7.9609,47078373,0
2008-03-20,8.0379,8.111,7.9248,7.9743,51240692,0
2008-03-24,8.0061,8.1931,7.9609,8.1382,49125990,0
2008-03-25,8.1522,8.2157,8.0885,8.1841,29669499,0
2008-03-26,8.1613,8.1747,7.9836,8.0337,19808140,0
2008-03-27,8.0789,8.1931,7.9878,8.0154,21132851,0
2008-03-28,8.0972,8.0972,7.7331,7.7556,26096790,0
2008-03-31,7.7696,8.0428,7.7331,7.9609,26022762,0
2008-04-01,8.111,8.4162,8.0428,8.4162,42117808,0
2008-04-02,8.4162,8.5934,8.3339,8.4614,23223557,0
2008-04-03,8.4022,8.4614,8.2205,8.3429,15472105,0
2008-04-04,8.384,8.5024,8.284,8.4162,21439808,0
2008-04-07,8.4749,8.5067,8.3025,8.3289,13943660,0
2008-04-08,8.3931,8.4113,8.1429,8.1792,23839378,0
2008-04-09,8.2018,8.2654,7.8924,7.9473,40211111,0
2008-04-10,7.9609,8.0702,7.9291,7.9836,31257798,0
2008-04-11,7.9473,7.9609,7.811,7.8516,22172205,0
2008-04-14,7.8204,7.8516,7.6791,7.72,25778665,0
2008-04-15,7.7378,7.8967,7.7157,7.879,20316118,0
2008-04-16,7.906,8.052,7.8341,8.0428,20795257,0
2008-04-17,8.052,8.0702,7.906,8.0337,17072506,0
2008-04-18,8.1474,8.3339,8.093,8.3154,27296635,0
2008-04-21,8.2336,8.2884,8.1474,8.211,33643917,0
2008-04-22,8.1429,8.17,7.9291,8.052,23574157,0
2008-04-23,8.075,8.1243,8.011,8.1199,36733795,0
2008-04-24,7.2329,7.3601,7.0012,7.2739,157691222,0
2008-04-25,7.3465,7.3559,7.0293,7.2144,43391703,0
2008-04-28,7.242,7.2469,7.0919,7.1238,26415925,0
2008-04-29,7.1238,7.443,7.1193,7.3692,31417399,0
2008-04-30,7.415,7.5519,7.3061,7.3828,38191328,0
2008-05-01,7.2609,7.6838,7.2007,7.575,46423965,0
2008-05-02,7.7331,7.7787,7.3924,7.4878,34682167,0
2008-05-05,7.4598,7.5427,7.3692,7.4336,27561954,0
2008-05-06,7.3789,7.5336,7.3279,7.443,29916671,0
2008-05-07,7.4598,7.4878,7.2927,7.3375,20162839,0
2008-05-08,7.2831,7.3239,7.1514,7.2098,43966956,0
2008-05-09,7.1786,7.2646,7.1331,7.2144,29958427,0
2008-05-12,7.2329,7.3017,7.2051,7.297,27031063,0
2008-05-13,7.3154,7.3154,7.1424,7.256,23802228,0
2008-05-14,7.2695,7.3375,7.2189,7.242,23966249,0
2008-05-15,7.2007,7.3828,7.2007,7.311,18871441,0
2008-05-16,7.5287,7.7606,7.483,7.7556,57845422,0
2008-05-19,7.7556,7.9339,7.7287,7.7647,39197355,0
2008-05-20,7.6881,7.7109,7.5195,7.6606,45490841,0
2008-05-21,7.7022,7.7157,7.575,7.5884,29399315,0
2008-05-22,7.5884,7.8651,7.5519,7.7739,36461689,0
2008-05-23,7.7556,7.7787,7.5972,7.7109,28537659,0
2008-05-27,7.7331,8.0018,7.7157,7.9651,30650227,0
2008-05-28,8.0061,8.1338,7.7556,8.111,33741473,0
2008-05-29,8.1382,8.3746,8.111,8.3386,27188062,0
2008-05-30,8.3746,8.3746,8.1887,8.2746,26392832,0
2008-06-02,8.2561,8.2654,8.0201,8.1563,23910734,0
2008-06-03,8.1563,8.2475,7.915,8.075,28744701,0
2008-06-04,8.0612,8.3429,8.0612,8.2433,34985854,0
2008-06-05,8.2561,8.4253,8.1931,8.4253,30033268,0
2008-06-06,8.3478,8.3478,8.025,8.0379,26898661,0
2008-06-09,8.1382,8.2792,7.9016,7.97,36904773,0
2008-06-10,7.8834,8.1563,7.8473,8.1155,21457597,0
2008-06-11,8.1382,8.1613,7.9836,7.9922,24952456,0
2008-06-12,8.0885,8.2157,8.0337,8.1064,18843020,0
2008-06-13,8.17,8.2792,8.111,8.2654,23983562,0
2008-06-16,8.1931,8.4432,8.1382,8.3478,18234372,0
2008-06-17,8.3564,8.4022,8.2205,8.2433,14001641,0
2008-06-18,8.1887,8.2292,8.0337,8.0838,18580771,0
2008-06-19,8.0885,8.2157,7.906,8.1841,20258394,0
2008-06-20,8.0838,8.1064,7.816,7.8385,28715508,0
2008-06-23,7.8516,7.9571,7.4016,7.415,43081580,0
2008-06-24,7.4646,7.6978,7.3924,7.538,28056559,0
2008-06-25,7.561,7.8651,7.5561,7.7837,26753803,0
2008-06-26,7.6193,7.6559,7.4016,7.4057,26973860,0
2008-06-27,7.415,7.538,7.2513,7.438,36420774,0
2008-06-30,7.3465,7.429,7.1557,7.1607,28491947,0
2008-07-01,7.0601,7.1514,6.9506,7.1057,44932580,0
2008-07-02,7.2879,7.3017,7.0638,7.1331,52426342,0
2008-07-03,7.1101,7.1834,6.9149,7.0777,23210416,0
2008-07-07,7.0061,7.1008,6.7467,6.8004,39875642,0
2008-07-08,6.7096,7.0373,6.6649,6.9781,44772408,0
2008-07-09,6.9876,7.0061,6.696,6.696,27863991,0
2008-07-10,6.6821,6.7598,6.4683,6.5372,31350313,0
2008-07-11,6.4549,6.5372,6.2004,6.3964,40771944,0
2008-07-14,6.464,6.4963,6.2645,6.3686,29273017,0
2008-07-15,6.2596,6.3049,6.0635,6.1777,55729961,0
2008-07-16,6.1546,6.5827,6.1141,6.5237,34221201,0
2008-07-17,6.3049,6.5915,6.2645,6.5459,29355998,0
2008-07-18,6.5286,6.6328,6.437,6.5237,21544531,0
2008-07-21,6.5328,6.587,6.3875,6.4097,15932726,0
2008-07-22,6.4414,6.9149,6.3825,6.883,33944354,0
2008-07-23,6.883,7.2927,6.8325,7.015,39118769,0
2008-07-24,6.892,6.9236,6.6097,6.6143,30062740,0
2008-07-25,6.696,6.7969,6.5286,6.5599,23354301,0
2008-07-28,6.5097,6.6278,6.4009,6.4732,22958824,0
2008-07-29,6.4823,7.0012,6.4549,6.8186,35872195,0
2008-07-30,6.8369,6.8649,6.5599,6.6731,40155291,0
2008-07-31,6.6185,6.892,6.6008,6.6821,43547763,0
2008-08-01,6.7647,6.7877,6.4732,6.5599,28461680,0
2008-08-04,6.5641,6.5684,6.3734,6.3964,33649302,0
2008-08-05,6.5008,6.6278,6.4775,6.6058,38468358,0
2008-08-06,6.587,6.8046,6.5286,6.7969,30043838,0
2008-08-07,6.6558,6.7507,6.5915,6.6058,20693920,0
2008-08-08,6.651,6.9506,6.6234,6.8787,27114349,0
2008-08-11,6.8004,7.4598,6.7969,7.415,64648444,0
2008-08-12,7.3418,7.6838,7.2646,7.443,47368241,0
2008-08-13,7.443,7.4878,7.3061,7.415,30766019,0
2008-08-14,7.3279,7.7787,7.311,7.6978,36626769,0
2008-08-15,7.7787,7.816,7.547,7.5924,22865951,0
2008-08-18,7.6058,7.6791,7.4517,7.5105,23347188,0
2008-08-19,7.4646,7.5336,7.2281,7.256,25541095,0
2008-08-20,7.2927,7.3509,7.0734,7.1742,24250819,0
2008-08-21,7.087,7.1742,7.0293,7.1331,17415483,0
2008-08-22,7.1697,7.3559,7.1424,7.297,14589970,0
2008-08-25,7.2646,7.2739,7.0373,7.0601,16772277,0
2008-08-26,7.1287,7.1331,6.9597,7.0556,14960415,0
2008-08-27,7.0293,7.165,6.9737,7.0919,18511837,0
2008-08-28,7.1918,7.2786,7.1331,7.2695,11466183,0
2008-08-29,7.1918,7.3017,7.0061,7.0777,21821967,0
2008-09-02,7.2238,7.6516,7.1557,7.1607,30114097,0
2008-09-03,7.2739,7.3876,7.1697,7.2469,21610021,0
2008-09-04,7.1742,7.2007,6.86,6.86,28276325,0
2008-09-05,6.8046,6.9367,6.719,6.9058,21148258,0
2008-09-08,7.087,7.1008,6.9013,7.0686,30165607,0
2008-09-09,7.0513,7.1424,6.8369,6.8416,25695499,0
2008-09-10,6.9367,6.9737,6.7787,6.8509,17413279,0
2008-09-11,6.7647,7.1238,6.7145,7.1101,36201092,0
2008-09-12,7.0686,7.1287,6.9194,6.9737,22915100,0
2008-09-15,6.7096,7.0919,6.7096,6.86,28083615,0
2008-09-16,7.0373,7.3509,6.992,7.2927,47963017,0
2008-09-17,7.0964,7.2786,7.0417,7.087,33025393,0
2008-09-18,7.2051,7.3559,6.9553,7.2927,41897859,0
2008-09-19,7.5056,7.5195,6.8234,7.3418,41369155,0
2008-09-22,7.2377,7.2879,6.9149,6.9415,22055957,0
2008-09-23,6.9506,7.0638,6.8234,6.8509,21041207,0
2008-09-24,6.9058,6.9781,6.6915,6.7737,18322654,0
2008-09-25,6.8095,6.8509,6.7281,6.7924,21152952,0
2008-09-26,6.6143,6.8234,6.5958,6.8046,20956992,0
2008-09-29,6.7598,6.86,6.437,6.4461,45544313,0
2008-09-30,6.5411,6.7924,6.4278,6.7647,29761516,0
2008-10-01,6.6234,6.8509,6.6058,6.7326,22854480,0
2008-10-02,6.7376,6.8186,6.4414,6.4461,21246196,0
2008-10-03,6.5146,6.6558,6.1956,6.2144,30115555,0
2008-10-06,6.0453,6.1777,5.6817,5.8994,46406652,0
2008-10-07,5.9595,6.0184,5.5774,5.5867,42683744,0
2008-10-08,5.3541,5.7861,5.2317,5.2446,54975473,0
2008-10-09,5.2586,5.3998,4.9947,5.0085,39443875,0
2008-10-10,4.5723,5.1175,4.5492,5.0407,72051768,0
2008-10-13,5.2317,5.4134,5.0629,5.3409,37265905,0
2008-10-14,5.5,5.5637,5.0814,5.1406,37792268,0
2008-10-15,4.9994,5.0316,4.5947,4.6034,33579290,0
2008-10-16,4.586,4.84,4.4081,4.8043,44349318,0
2008-10-17,4.6814,4.8717,4.5812,4.7537,31537445,0
2008-10-20,4.8043,5.0672,4.7763,5.0629,27905029,0
2008-10-21,4.8043,5.027,4.7763,4.7813,22609500,0
2008-10-22,4.6583,4.772,4.4399,4.5444,32594353,0
2008-10-23,4.5631,4.6858,4.4352,4.6675,38908507,0
2008-10-24,4.1669,4.5812,4.1669,4.4035,29718147,0
2008-10-27,4.2306,4.5492,4.2306,4.3625,22275649,0
2008-10-28,4.4581,4.958,4.3218,4.9401,34580097,0
2008-10-29,4.958,5.3728,4.8449,5.1544,44124495,0
2008-10-30,5.3541,5.777,5.2132,5.7419,43255977,0
2008-10-31,5.6954,5.9956,5.5917,5.9735,40533917,0
2008-11-03,5.9735,5.9827,5.6543,5.7003,27947601,0
2008-11-04,5.8994,5.8994,5.5133,5.6585,52122971,0
2008-11-05,5.618,5.6865,5.2905,5.3086,22301647,0
2008-11-06,5.2268,5.3454,5.0177,5.0451,29095312,0
2008-11-07,5.0042,5.1132,4.6722,4.7993,37848859,0
2008-11-10,4.9994,5.0042,4.508,4.6401,38785723,0
2008-11-11,4.3218,4.6722,4.2897,4.5444,57898822,0
2008-11-12,4.4124,4.508,4.2214,4.2442,50473768,0
2008-11-13,4.2897,4.3034,3.6756,4.2354,76857175,0
2008-11-14,4.1534,4.2033,3.9168,3.9168,29455245,0
2008-11-17,3.8395,4.1349,3.7577,3.9304,34720112,0
2008-11-18,3.9121,4.0351,3.7031,3.8122,34118494,0
2008-11-19,3.7667,3.8892,3.6167,3.6256,31849744,0
2008-11-20,3.5575,3.653,3.2616,3.2616,39039238,0
2008-11-21,3.3711,3.5939,3.2116,3.562,46175134,0
2008-11-24,3.6438,3.8667,3.612,3.844,37393817,0
2008-11-25,3.6438,3.9121,3.5847,3.7348,47242735,0
2008-11-26,3.6574,4.0168,3.653,3.994,22086511,0
2008-11-28,3.9489,4.0669,3.9348,4.0623,7259398,0
2008-12-01,3.926,3.9441,3.6073,3.6167,23483237,0
2008-12-02,3.721,3.8849,3.63,3.8804,24563757,0
2008-12-03,3.7847,3.976,3.7119,3.9304,25091066,0
2008-12-04,3.8257,4.2807,3.7758,3.9168,40928732,0
2008-12-05,3.8395,4.1624,3.721,4.1486,28457060,0
2008-12-08,4.2716,4.4352,4.217,4.3673,26852126,0
2008-12-09,4.3125,4.4216,4.2033,4.217,26791701,0
2008-12-10,4.2306,4.399,4.1486,4.3353,21668478,0
2008-12-11,4.2853,4.3398,4.0579,4.0805,23312604,0
2008-12-12,4.0212,4.2944,4.0168,4.2489,22566293,0
2008-12-15,4.2627,4.3262,4.0442,4.0945,31399878,0
2008-12-16,4.1897,4.4263,4.126,4.4216,35776976,0
2008-12-17,4.3625,4.5631,4.308,4.4716,33092979,0
2008-12-18,4.5537,4.7177,4.2807,4.3625,26374448,0
2008-12-19,4.4443,4.5309,4.2989,4.4943,32149209,0
2008-12-22,4.4672,4.5309,4.1761,4.2579,18595568,0
2008-12-23,4.2671,4.3673,4.1349,4.1807,20347218,0
2008-12-24,4.1897,4.2489,4.1853,4.2489,3872954,0
2008-12-26,4.2579,4.3218,4.2079,4.2534,6587656,0
2008-12-29,4.276,4.2897,4.0579,4.1077,12293984,0
2008-12-30,4.1349,4.2579,4.117,4.2579,14396385,0
2008-12-31,4.2398,4.3307,4.2214,4.3034,10833761,0
2009-01-02,4.2807,4.4853,4.2442,4.4764,16360853,0
2009-01-05,4.4628,4.5769,4.3673,4.5125,17663398,0
2009-01-06,4.5492,4.7128,4.5262,4.6492,19355124,0
2009-01-07,4.568,4.5903,4.4581,4.5444,26616963,0
2009-01-08,4.481,4.6351,4.399,4.6124,23298397,0
2009-01-09,4.6034,4.6173,4.3717,4.4443,24603311,0
2009-01-12,4.4628,4.5262,4.317,4.3625,26292250,0
2009-01-13,4.3489,4.449,4.2033,4.2627,22022681,0
2009-01-14,4.1988,4.2125,4.0168,4.1122,24313882,0
2009-01-15,4.1216,4.2989,4.0396,4.2214,19507924,0
2009-01-16,4.2989,4.3442,4.1443,4.3034,19815314,0
2009-01-20,4.2716,4.3307,4.0257,4.0442,17430723,0
2009-01-21,3.8892,4.117,3.8667,4.117,26399469,0
2009-01-22,4.0442,4.2442,3.994,4.1486,23444906,0
2009-01-23,4.0396,4.1942,4.0257,4.1307,23051869,0
2009-01-26,4.1033,4.2214,3.9985,4.0945,28836101,0
2009-01-27,4.0851,4.2033,4.0396,4.1624,26462613,0
2009-01-28,4.2627,4.4581,4.1988,4.3898,42084067,0
2009-01-29,4.2079,4.5036,4.2079,4.3898,39895973,0
2009-01-30,4.4216,4.4399,4.2807,4.2944,36422304,0
2009-02-02,4.2125,4.3898,4.2033,4.2944,21879997,0
2009-02-03,4.2579,4.4991,4.2033,4.4716,29856906,0
2009-02-04,4.5036,4.586,4.4216,4.4443,31163217,0
2009-02-05,4.3898,4.6309,4.3489,4.6083,39737282,0
2009-02-06,4.6083,4.8356,4.5262,4.7947,27245167,0
2009-02-09,4.7763,4.8997,4.6442,4.8765,22115911,0
2009-02-10,4.7854,4.8765,4.4991,4.5036,39992720,0
2009-02-11,4.5309,4.5947,4.4171,4.5444,25044429,0
2009-02-12,4.4853,4.6309,4.4309,4.6309,26296996,0
2009-02-13,4.6034,4.6858,4.5262,4.6083,19465758,0
2009-02-17,4.4216,4.449,4.2489,4.3898,35975131,0
2009-02-18,4.3808,4.4399,4.2944,4.3898,22316947,0
2009-02-19,4.4352,4.5262,4.317,4.3307,23094000,0
2009-02-20,4.3034,4.4216,4.2079,4.358,27478611,0
2009-02-23,4.3763,4.4309,4.1443,4.1669,29723537,0
2009-02-24,4.1669,4.358,4.1396,4.3353,34426157,0
2009-02-25,4.317,4.3763,4.217,4.2853,22688639,0
2009-02-26,4.317,4.3442,4.0896,4.1033,26963189,0
2009-02-27,4.0485,4.2033,4.0485,4.1624,30313076,0
2009-03-02,4.0851,4.1578,3.9851,3.9897,19946038,0
2009-03-03,4.0485,4.0988,3.8804,3.9032,24371696,0
2009-03-04,3.9304,4.0715,3.926,4.0168,22149115,0
2009-03-05,3.9395,4.0442,3.8849,3.894,24334563,0
2009-03-06,3.9076,3.9532,3.6938,3.803,29702938,0
2009-03-09,3.753,3.9213,3.7348,3.7621,20934938,0
2009-03-10,3.8212,4.1807,3.7894,4.1534,34593847,0
2009-03-11,4.1853,4.276,4.0715,4.1942,18019334,0
2009-03-12,4.1807,4.5947,4.1534,4.5812,35753157,0
2009-03-13,4.5812,4.8449,4.558,4.8043,33106260,0
2009-03-16,4.8356,5.0042,4.8043,4.9042,38737081,0
2009-03-17,4.8538,5.0721,4.8496,5.0672,32710316,0
2009-03-18,5.036,5.2905,4.9854,5.2317,27298025,0
2009-03-19,5.2905,5.3135,5.1773,5.2725,24000601,0
2009-03-20,5.3276,5.4039,5.027,5.0771,36821945,0
2009-03-23,5.1994,5.5133,5.0946,5.486,27009441,0
2009-03-24,5.4271,5.486,5.1497,5.1497,26785101,0
2009-03-25,5.1636,5.2817,4.8856,5.0771,40924736,0
2009-03-26,5.1406,5.6543,5.0946,5.6363,45278831,0
2009-03-27,5.4224,5.5313,5.3311,5.3541,22766895,0
2009-03-30,5.2679,5.2952,5.0583,5.1216,19557643,0
2009-03-31,5.168,5.2091,5.027,5.0544,26876363,0
2009-04-01,4.9994,5.1175,4.9174,5.0814,21861980,0
2009-04-02,5.2043,5.4595,5.1451,5.3767,43318982,0
2009-04-03,5.3043,5.4271,5.2132,5.3178,24989853,0
2009-04-06,5.2586,5.3043,5.1132,5.1949,19496467,0
2009-04-07,5.1088,5.1451,4.981,5.0904,21769632,0
2009-04-08,5.1265,5.2817,5.1175,5.2268,19754226,0
2009-04-09,5.3454,5.5265,5.3043,5.4595,26335428,0
2009-04-13,5.4039,5.5086,5.3311,5.4639,17417527,0
2009-04-14,5.3454,5.4408,5.3409,5.3998,32190226,0
2009-04-15,5.0857,5.3311,5.0629,5.3043,40007884,0
2009-04-16,5.1994,5.3228,5.1901,5.2817,40303670,0
2009-04-17,5.2905,5.5587,5.236,5.486,39782575,0
2009-04-20,5.2725,5.3311,5.1175,5.1725,27676759,0
2009-04-21,5.0996,5.3859,5.0946,5.3728,30319449,0
2009-04-22,5.3178,5.777,5.2494,5.7187,49232535,0
2009-04-23,5.6954,6.096,5.6724,6.0778,52866990,0
2009-04-24,6.0184,6.2097,5.9688,6.1461,39683904,0
2009-04-27,6.0092,6.2004,5.8911,6.0053,31437270,0
2009-04-28,5.9085,6.3596,5.8955,6.1413,36336232,0
2009-04-29,6.2183,6.3502,6.1186,6.2274,32976520,0
2009-04-30,6.3003,7.0243,6.2323,6.5777,73812428,0
2009-05-01,6.5729,6.5958,6.2414,6.278,42431341,0
2009-05-04,6.3228,6.5827,6.3228,6.4775,35785969,0
2009-05-05,6.4461,6.5599,6.3686,6.4683,25956908,0
2009-05-06,6.5372,6.5459,6.2553,6.3778,29053238,0
2009-05-07,6.423,6.5915,6.2733,6.3734,35387130,0
2009-05-08,6.4052,6.4775,6.1546,6.2144,40085752,0
2009-05-11,6.1413,6.2553,5.9226,6.1186,25850419,0
2009-05-12,6.1546,6.1866,5.8773,5.9956,21903439,0
2009-05-13,5.8955,5.9866,5.7953,5.7996,25317483,0
2009-05-14,5.777,5.9505,5.7542,5.7904,20195594,0
2009-05-15,5.7504,6.0276,5.6954,5.8868,25174499,0
2009-05-18,5.9364,6.1046,5.8868,6.0915,19995411,0
2009-05-19,6.096,6.2183,6.0142,6.1046,14934963,0
2009-05-20,6.1503,6.3734,6.1046,6.164,37427170,0
2009-05-21,6.0915,6.1816,6.0503,6.1093,47401022,0
2009-05-22,6.1326,6.1777,5.8955,5.9132,37037344,0
2009-05-26,5.7904,6.1915,5.7096,6.1413,34836818,0
2009-05-27,6.1326,6.319,6.0503,6.096,23914818,0
2009-05-28,6.1461,6.269,6.0184,6.2366,29479523,0
2009-05-29,6.2733,6.5459,6.2414,6.5459,38431674,0
2009-06-01,6.5958,6.8186,6.5551,6.7877,25535878,0
2009-06-02,6.7237,6.86,6.6731,6.7421,18679688,0
2009-06-03,6.6865,6.9597,6.6779,6.9597,29790237,0
2009-06-04,6.9236,6.9969,6.8325,6.9013,30158197,0
2009-06-05,6.9457,7.0061,6.8325,6.8649,18965054,0
2009-06-08,6.7969,6.8787,6.6649,6.8095,26339159,0
2009-06-09,6.8046,6.9781,6.7787,6.9149,20808404,0
2009-06-10,6.9236,7.0061,6.6605,6.7787,26960352,0
2009-06-11,6.7556,6.8416,6.4683,6.4871,31874641,0
2009-06-12,6.4414,6.6234,6.3778,6.6185,23849927,0
2009-06-15,6.5328,6.5684,6.3326,6.423,19473921,0
2009-06-16,6.4328,6.4871,6.3141,6.3686,19959444,0
2009-06-17,6.3412,6.6465,6.3141,6.5054,33344840,0
2009-06-18,6.4775,6.6097,6.4139,6.4186,19039499,0
2009-06-19,6.519,6.6234,6.4009,6.4775,28239805,0
2009-06-22,6.3643,6.4139,6.1591,6.2366,22580077,0
2009-06-23,6.3502,6.5411,6.2733,6.4414,34001978,0
2009-06-24,6.5008,6.6234,6.4052,6.464,21928291,0
2009-06-25,6.437,6.7688,6.4139,6.7507,26401373,0
2009-06-26,6.7047,6.8046,6.5958,6.6097,32800230,0
2009-06-29,6.6649,6.7647,6.5551,6.6605,14624584,0
2009-06-30,6.587,6.6278,6.2733,6.319,47334453,0
2009-07-01,6.3778,6.5054,6.3454,6.3686,32336536,0
2009-07-02,6.3098,6.3596,6.0778,6.0915,29383033,0
2009-07-06,6.0317,6.1866,5.9866,6.096,20243743,0
2009-07-07,6.1186,6.1413,5.8911,5.8994,20731993,0
2009-07-08,5.9273,5.9956,5.8046,5.9316,28456424,0
2009-07-09,5.9407,6.278,5.9042,6.2047,43461579,0
2009-07-10,6.1546,6.3276,6.0635,6.1186,22921120,0
2009-07-13,6.1186,6.4009,6.0503,6.3917,32703568,0
2009-07-14,6.3551,6.4549,6.2231,6.4186,27665816,0
2009-07-15,6.4505,6.5641,6.3964,6.5599,25850953,0
2009-07-16,6.5372,6.6278,6.4732,6.5551,17188350,0
2009-07-17,6.6097,6.6234,6.4871,6.5684,19071767,0
2009-07-20,6.5777,6.8004,6.5684,6.7877,23038865,0
2009-07-21,6.8095,6.8466,6.5551,6.6821,36801133,0
2009-07-22,7.3061,8.0018,7.256,7.9109,167039271,0
2009-07-23,7.8249,7.879,7.67,7.8516,52524410,0
2009-07-24,7.8204,7.943,7.6881,7.8341,23097108,0
2009-07-27,7.8834,7.9609,7.7109,7.8698,28321785,0
2009-07-28,7.7927,7.9571,7.7696,7.8967,18940577,0
2009-07-29,7.8516,7.9339,7.7378,7.8067,18598391,0
2009-07-30,7.9339,8.1155,7.8516,8.0201,30493849,0
2009-07-31,7.9609,8.1429,7.9383,8.052,20741566,0
2009-08-03,8.129,8.3386,8.0379,8.3111,31765868,0
2009-08-04,8.2561,8.5067,8.2244,8.5067,32893725,0
2009-08-05,8.4886,8.6345,8.3564,8.4162,39089922,0
2009-08-06,8.3974,8.4749,8.2746,8.3246,29821145,0
2009-08-07,8.4749,8.712,8.384,8.6572,31895453,0
2009-08-10,8.552,8.8159,8.5202,8.7346,35944112,0
2009-08-11,8.6883,8.7163,8.4614,8.58,30437704,0
2009-08-12,8.552,8.844,8.5473,8.7475,27353935,0
2009-08-13,8.779,8.9572,8.6473,8.9342,32820221,0
2009-08-14,8.8572,8.8932,8.5703,8.6981,25583221,0
2009-08-17,8.525,8.5386,8.3655,8.4705,24830808,0
2009-08-18,8.5117,8.6656,8.4705,8.6473,19654743,0
2009-08-19,8.543,8.7254,8.525,8.6981,19544694,0
2009-08-20,8.6792,8.8021,8.6522,8.7433,19953194,0
2009-08-21,8.8252,9.0029,8.7525,8.9663,20740192,0
2009-08-24,8.9804,9.0294,8.6933,8.7525,24164775,0
2009-08-25,8.7525,8.9804,8.7389,8.8712,21810788,0
2009-08-26,8.8531,8.9529,8.7389,8.8021,18369210,0
2009-08-27,8.7928,8.8975,8.6027,8.844,17788540,0
2009-08-28,8.9342,8.962,8.7163,8.7928,14614257,0
2009-08-31,8.712,8.7707,8.5752,8.6388,23281464,0
2009-09-01,8.6155,8.8021,8.3796,8.4432,32244863,0
2009-09-02,8.3796,8.5298,8.3614,8.4432,18795044,0
2009-09-03,8.4523,8.5024,8.284,8.5024,24869885,0
2009-09-04,8.516,8.712,8.3974,8.6522,17270662,0
2009-09-08,8.707,8.7569,8.6203,8.7346,16331014,0
2009-09-09,8.7389,9.1935,8.7023,9.1388,45296510,0
2009-09-10,9.1437,9.208,8.9479,9.0845,35996803,0
2009-09-11,9.0661,9.1076,8.9432,9.0479,21186959,0
2009-09-14,8.9432,9.1848,8.9071,9.1345,20257428,0
2009-09-15,9.1076,9.1712,8.9711,9.0029,23651835,0
2009-09-16,9.0251,9.0294,8.8932,9.0294,21907736,0
2009-09-17,9.0165,9.3163,8.9804,9.1345,21354479,0
2009-09-18,9.325,9.526,9.2535,9.4443,31871324,0
2009-09-21,9.3851,9.4981,9.2535,9.403,19980867,0
2009-09-22,9.403,9.4492,9.2711,9.3125,15719916,0
2009-09-23,9.275,9.3075,8.9432,8.9572,25997678,0
2009-09-24,8.9944,9.0612,8.6473,8.7212,36197679,0
2009-09-25,8.7389,9.1485,8.6522,9.0209,39436291,0
2009-09-28,9.0568,9.4492,9.043,9.3803,28408947,0
2009-09-29,9.3851,9.4443,9.175,9.2711,20458894,0
2009-09-30,9.2624,9.4314,8.9711,9.394,31122972,0
2009-10-01,9.3487,9.3723,9.0067,9.0845,25903484,0
2009-10-02,9.0845,9.1296,8.9111,8.9804,18701745,0
2009-10-05,8.9894,9.1614,8.9157,9.1258,16011995,0
2009-10-06,9.1031,9.4314,9.0752,9.339,23926833,0
2009-10-07,9.2984,9.3723,9.1799,9.2798,15381343,0
2009-10-08,9.3075,9.549,9.2664,9.3125,22941394,0
2009-10-09,9.2486,9.3803,9.1437,9.208,19544919,0
2009-10-12,9.1662,9.3447,9.1345,9.2624,22024898,0
2009-10-13,9.2898,9.2946,9.1124,9.1848,14858254,0
2009-10-14,9.275,9.4255,9.2448,9.3447,16351071,0
2009-10-15,9.2486,9.4314,9.2315,9.4255,22297365,0
2009-10-16,9.4118,9.4118,9.2448,9.389,22258078,0
2009-10-19,9.3753,9.603,9.3212,9.526,16922640,0
2009-10-20,9.4712,9.53,9.2711,9.339,13016713,0
2009-10-21,9.3625,9.571,9.2354,9.2535,22889823,0
2009-10-22,9.2584,9.4712,9.1887,9.399,17272504,0
2009-10-23,9.3487,9.3487,9.1662,9.2217,14244042,0
2009-10-26,9.1848,9.4078,9.094,9.1215,22831082,0
2009-10-27,9.094,9.1215,8.6388,8.684,37364997,0
2009-10-28,8.7389,8.8667,8.5024,8.525,29688349,0
2009-10-29,8.5934,8.8932,8.58,8.8801,24580375,0
2009-10-30,8.8667,8.9663,8.6114,8.6345,27335785,0
2009-11-02,8.6345,8.8531,8.5752,8.8159,24547866,0
2009-11-03,8.7659,8.9023,8.6248,8.8342,19995924,0
2009-11-04,8.8887,8.9157,8.712,8.7389,25736501,0
2009-11-05,8.8392,9.0479,8.7569,8.962,30642916,0
2009-11-06,9.2798,9.686,9.2169,9.607,63141512,0
2009-11-09,9.607,9.64,9.502,9.598,30071528,0
2009-11-10,9.58,9.758,9.54,9.739,29380660,0
2009-11-11,9.826,9.9,9.753,9.876,26455174,0
2009-11-12,9.835,9.964,9.798,9.863,21244267,0
2009-11-13,9.863,9.94,9.792,9.907,18775758,0
2009-11-16,9.917,10.033,9.872,10.033,19486950,0
2009-11-17,9.968,10.039,9.894,10.005,15891916,0
2009-11-18,9.927,9.954,9.758,9.88,17667398,0
2009-11-19,9.83,9.83,9.575,9.792,22580743,0
2009-11-20,9.73,9.88,9.645,9.739,14231920,0
2009-11-23,9.913,10.053,9.792,9.83,27902319,0
2009-11-24,9.78,9.83,9.593,9.702,19770061,0
2009-11-25,9.726,9.935,9.699,9.927,16338034,0
2009-11-27,9.575,9.844,9.553,9.749,9758880,0
2009-11-30,9.695,9.982,9.603,9.964,26234528,0
2009-12-01,9.987,10.026,9.88,9.885,20467558,0
2009-12-02,9.913,10.01,9.83,9.863,16351255,0
2009-12-03,9.876,9.968,9.589,9.607,21003807,0
2009-12-04,9.749,9.944,9.681,9.826,28289298,0
2009-12-07,9.816,9.89,9.706,9.734,12014501,0
2009-12-08,9.593,9.762,9.53,9.653,13213792,0
2009-12-09,9.672,9.721,9.553,9.69,14689780,0
2009-12-10,9.716,10.222,9.716,10.15,46478747,0
2009-12-11,10.15,10.231,10.033,10.19,24995427,0
2009-12-14,10.228,10.413,10.164,10.39,19889753,0
2009-12-15,10.325,10.418,10.311,10.339,15335625,0
2009-12-16,10.325,10.432,10.195,10.209,17364264,0
2009-12-17,10.15,10.231,10.053,10.12,13720478,0
2009-12-18,10.154,10.808,10.12,10.771,65883130,0
2009-12-21,10.78,10.794,10.486,10.525,25997796,0
2009-12-22,10.589,10.826,10.54,10.788,17777979,0
2009-12-23,10.771,10.826,10.626,10.798,9356878,0
2009-12-24,10.775,10.808,10.69,10.762,4501822,0
2009-12-28,10.754,10.895,10.714,10.831,11351245,0
2009-12-29,10.822,10.86,10.632,10.696,16268350,0
2009-12-30,10.64,10.732,10.545,10.603,10121088,0
2009-12-31,10.598,10.682,10.492,10.492,8272239,0
2010-01-04,10.589,10.612,10.422,10.486,17992538,0
2010-01-05,10.45,10.917,10.413,10.732,33038162,0
2010-01-06,10.668,10.746,10.581,10.655,15617473,0
2010-01-07,10.595,10.705,10.548,10.626,11273318,0
2010-01-08,10.562,10.737,10.548,10.589,11293494,0
2010-01-11,10.553,10.632,10.403,10.558,12515671,0
2010-01-12,10.459,10.548,10.235,10.38,16957487,0
2010-01-13,10.408,10.69,10.358,10.636,16594900,0
2010-01-14,10.577,10.737,10.558,10.714,17055390,0
2010-01-15,10.78,10.803,10.422,10.585,24029505,0
2010-01-19,10.663,10.826,10.535,10.727,20772502,0
2010-01-20,10.794,10.826,10.394,10.595,37051356,0
2010-01-21,10.973,11.123,10.612,10.771,58990578,0
2010-01-22,10.754,10.84,10.394,10.422,26989779,0
2010-01-25,10.463,10.492,10.13,10.19,27119498,0
2010-01-26,10.103,10.344,10.084,10.255,24677997,0
2010-01-27,10.245,10.269,10.066,10.195,23301556,0
2010-01-28,10.24,10.296,9.944,10.043,31578058,0
2010-01-29,10.103,10.25,9.894,9.913,20599464,0
2010-02-01,9.935,10.13,9.904,10.112,14740486,0
2010-02-02,10.061,10.231,9.968,10.214,16699795,0
2010-02-03,10.135,10.231,10.053,10.205,16419349,0
2010-02-04,10.15,10.185,9.913,9.922,21479403,0
2010-02-05,9.904,10.021,9.672,9.872,24257376,0
2010-02-08,9.872,10.076,9.739,9.968,17572303,0
2010-02-09,10.07,10.144,9.854,10.093,22879577,0
2010-02-10,10.048,10.25,10.026,10.176,19677860,0
2010-02-11,10.12,10.316,9.978,10.264,20353252,0
2010-02-12,10.13,10.316,10.033,10.282,17273445,0
2010-02-16,10.321,10.408,10.222,10.408,18484049,0
2010-02-17,10.463,10.598,10.45,10.531,14234096,0
2010-02-18,10.562,10.608,10.469,10.581,10214493,0
2010-02-19,10.572,10.672,10.54,10.626,10696431,0
2010-02-22,10.603,10.626,10.38,10.418,18667267,0
2010-02-23,10.367,10.422,10.222,10.316,18144663,0
2010-02-24,10.358,10.499,10.331,10.499,14201770,0
2010-02-25,10.299,10.454,10.205,10.418,20469693,0
2010-02-26,10.403,10.459,10.316,10.422,13299234,0
2010-03-01,10.436,10.618,10.422,10.595,13962144,0
2010-03-02,10.589,10.645,10.499,10.612,18819266,0
2010-03-03,10.595,10.636,10.436,10.492,12127321,0
2010-03-04,10.504,10.54,10.403,10.426,14170458,0
2010-03-05,10.469,10.64,10.403,10.632,13550709,0
2010-03-08,10.581,10.732,10.577,10.608,9888867,0
2010-03-09,10.553,10.803,10.553,10.746,14681108,0
2010-03-10,10.72,11.041,10.696,11.022,26889007,0
2010-03-11,10.961,11.222,10.937,11.041,19761098,0
2010-03-12,11.113,11.137,10.981,11.046,13939870,0
2010-03-15,11.073,11.145,11.027,11.109,13015408,0
2010-03-16,11.315,11.542,11.309,11.504,37150625,0
2010-03-17,11.491,11.674,11.43,11.627,23482745,0
2010-03-18,11.578,11.6,11.359,11.383,23537404,0
2010-03-19,11.383,11.44,11.259,11.359,24223088,0
2010-03-22,11.254,11.547,11.077,11.481,17830905,0
2010-03-23,11.491,11.568,11.35,11.56,19405974,0
2010-03-24,11.778,11.827,11.481,11.504,26706504,0
2010-03-25,11.401,11.43,10.986,11.013,41727283,0
2010-03-26,11.1,11.295,11.095,11.187,22443879,0
2010-03-29,11.236,11.267,11.051,11.194,15077672,0
2010-03-30,11.113,11.203,11.027,11.173,13908475,0
2010-03-31,11.145,11.164,11.009,11.041,16584121,0
2010-04-01,11.1,11.25,10.895,11.027,17092341,0
2010-04-05,10.99,11.273,10.968,11.194,17328472,0
2010-04-06,11.117,11.236,11.077,11.19,12589277,0
2010-04-07,11.267,11.383,11.231,11.332,18475388,0
2010-04-08,11.263,11.374,11.203,11.295,15633659,0
2010-04-09,11.341,11.35,11.123,11.244,13607420,0
2010-04-12,11.236,11.277,11.064,11.141,13855583,0
2010-04-13,11.117,11.282,11.064,11.25,16135275,0
2010-04-14,11.24,11.305,11.1,11.3,17310795,0
2010-04-15,11.263,11.485,11.199,11.43,21110137,0
2010-04-16,11.444,11.472,11.24,11.355,23976179,0
2010-04-19,11.388,11.481,11.173,11.329,18666331,0
2010-04-20,11.401,11.504,11.199,11.491,16552887,0
2010-04-21,11.462,11.563,11.374,11.551,29767545,0
2010-04-22,11.827,12.486,11.679,12.397,68228824,0
2010-04-23,12.287,12.416,12.169,12.402,22967772,0
2010-04-26,12.287,12.551,12.282,12.461,0,0
2010-04-27,12.477,12.508,12.032,12.07,21146287,0
2010-04-28,12.124,12.227,11.882,11.928,23292830,0
2010-04-29,11.978,12.161,11.947,12.1,16698526,0
2010-04-30,12.133,12.164,11.819,11.819,16493792,0
2010-05-03,11.842,12.397,11.819,12.365,21245995,0
2010-05-04,12.114,12.124,11.741,11.842,24697357,0
2010-05-05,11.867,12.087,11.719,11.928,24515784,0
2010-05-06,11.827,11.942,11.095,11.65,39092313,0
2010-05-07,11.504,11.823,11.213,11.578,49257029,0
2010-05-10,11.905,12.327,11.773,12.3,32240810,0
2010-05-11,12.3,12.392,12.07,12.147,26365085,0
2010-05-12,12.227,12.706,12.151,12.67,25647416,0
2010-05-13,12.633,12.643,12.447,12.481,24098679,0
2010-05-14,12.389,12.434,11.909,12.06,25369591,0
2010-05-17,12.114,12.26,11.859,12.241,19401212,0
2010-05-18,12.161,12.337,12.009,12.091,18749263,0
2010-05-19,11.978,12.201,11.741,11.913,22766608,0
2010-05-20,11.605,11.732,11.409,11.418,27694587,0
2010-05-21,11.418,11.605,11.095,11.504,28283943,0
2010-05-24,11.436,11.572,11.332,11.405,18772431,0
2010-05-25,11.123,11.369,10.951,11.335,26108157,0
2010-05-26,11.341,11.532,11.227,11.24,26300569,0
2010-05-27,11.563,11.846,11.508,11.836,22062494,0
2010-05-28,11.842,11.978,11.679,11.778,18161474,0
2010-06-01,11.719,11.97,11.61,11.692,21470526,0
2010-06-02,11.714,12.1,11.631,12.091,21887128,0
2010-06-03,12.073,12.247,12.037,12.218,20287768,0
2010-06-04,11.942,12.205,11.827,11.895,25032624,0
2010-06-07,11.923,11.942,11.605,11.618,21558272,0
2010-06-08,11.622,11.787,11.462,11.76,21840056,0
2010-06-09,11.854,12.155,11.832,11.97,26072480,0
2010-06-10,12.083,12.287,12.009,12.273,20679923,0
2010-06-11,12.177,12.379,12.164,12.351,18988085,0
2010-06-14,12.477,12.675,12.412,12.49,19206032,0
2010-06-15,12.551,12.711,12.468,12.706,19067360,0
2010-06-16,12.633,12.816,12.564,12.732,20849876,0
2010-06-17,12.741,12.787,12.554,12.729,15778784,0
2010-06-18,12.732,12.901,12.619,12.778,20618536,0
2010-06-21,12.87,12.965,12.675,12.745,14550747,0
2010-06-22,12.75,12.956,12.351,12.389,22678410,0
2010-06-23,12.389,12.517,12.269,12.43,17357354,0
2010-06-24,12.379,12.406,12.1,12.133,14243825,0
2010-06-25,12.133,12.303,12.119,12.197,19417843,0
2010-06-28,12.303,12.318,11.991,12.005,15693348,0
2010-06-29,11.823,11.872,11.319,11.379,41593244,0
2010-06-30,11.331,11.514,11.039,11.052,37292895,0
2010-07-01,11.123,11.259,10.771,11.217,34621651,0
2010-07-02,11.231,11.277,10.968,11.077,18608960,0
2010-07-06,11.077,11.231,10.676,10.741,32140870,0
2010-07-07,10.737,11.123,10.7,11.1,19835350,0
2010-07-08,11.132,11.341,11.095,11.3,22990506,0
2010-07-09,11.3,11.528,11.3,11.508,15579073,0
2010-07-12,11.508,11.61,11.365,11.494,14188632,0
2010-07-13,11.631,11.859,11.586,11.799,17428324,0
2010-07-14,11.765,11.895,11.714,11.827,13097207,0
2010-07-15,11.836,11.909,11.665,11.886,13830624,0
2010-07-16,11.859,12.028,11.494,11.532,21524815,0
2010-07-19,11.532,11.696,11.409,11.596,15980239,0
2010-07-20,11.374,11.732,11.305,11.722,16305240,0
2010-07-21,11.65,11.819,11.43,11.449,26431977,0
2010-07-22,11.309,11.491,11.077,11.44,42696534,0
2010-07-23,11.423,11.6,11.345,11.547,19671772,0
2010-07-26,11.523,11.631,11.365,11.551,21434958,0
2010-07-27,11.528,11.641,11.35,11.454,18902367,0
2010-07-28,11.477,11.538,11.287,11.369,16960615,0
2010-07-29,11.423,11.462,11.081,11.291,14739431,0
2010-07-30,11.168,11.35,11.031,11.305,17236901,0
2010-08-02,11.401,11.401,11.199,11.227,18257658,0
2010-08-03,11.231,11.309,11.087,11.244,15698906,0
2010-08-04,11.244,11.481,11.231,11.454,16113685,0
2010-08-05,11.405,11.481,11.263,11.454,16865518,0
2010-08-06,11.287,11.542,11.259,11.523,16466679,0
2010-08-09,11.563,11.701,11.551,11.674,11364818,0
2010-08-10,11.568,11.645,11.423,11.555,14179662,0
2010-08-11,11.345,11.355,11.077,11.217,20278032,0
2010-08-12,11.041,11.194,11.037,11.127,13149739,0
2010-08-13,11.054,11.087,10.895,10.913,13402873,0
2010-08-16,10.826,10.986,10.766,10.836,16185806,0
2010-08-17,10.873,11.187,10.846,11.054,15455153,0
2010-08-18,10.986,11.282,10.831,11.145,14151576,0
2010-08-19,11.073,11.154,10.855,10.937,14835445,0
2010-08-20,10.937,10.968,10.808,10.941,11990867,0
2010-08-23,10.986,11.068,10.771,10.771,14541107,0
2010-08-24,10.581,10.598,10.325,10.38,30560065,0
2010-08-25,10.269,10.682,10.235,10.626,21770106,0
2010-08-26,10.626,10.746,10.545,10.585,16538784,0
2010-08-27,10.64,10.727,10.422,10.676,13309117,0
2010-08-30,10.727,10.754,10.632,10.66,13107995,0
2010-08-31,10.55,10.683,10.321,10.455,23205454,0
2010-09-01,10.545,10.812,10.478,10.771,15789009,0
2010-09-02,10.746,11.227,10.714,11.217,26304623,0
2010-09-03,11.315,11.458,11.244,11.405,12940394,0
2010-09-07,11.329,11.392,11.222,11.315,14102140,0
2010-09-08,11.332,11.418,11.231,11.273,13415131,0
2010-09-09,11.319,11.359,11.158,11.295,11353004,0
2010-09-10,11.335,11.572,11.305,11.555,14067093,0
2010-09-13,11.65,11.827,11.622,11.714,19074038,0
2010-09-14,11.692,11.77,11.613,11.726,13467583,0
2010-09-15,11.627,11.726,11.568,11.714,12246683,0
2010-09-16,11.659,11.75,11.578,11.706,9197716,0
2010-09-17,11.765,11.773,11.568,11.613,18349469,0
2010-09-20,11.655,11.984,11.618,11.956,14535934,0
2010-09-21,11.891,11.984,11.819,11.899,15781320,0
2010-09-22,11.928,12.032,11.75,11.795,13460227,0
2010-09-23,11.679,11.909,11.542,11.578,15462777,0
2010-09-24,11.76,11.919,11.746,11.886,25503464,0
2010-09-27,11.842,11.999,11.842,11.895,16741757,0
2010-09-28,11.996,12.087,11.701,11.891,16452153,0
2010-09-29,11.909,11.919,11.665,11.736,14361133,0
2010-09-30,11.795,11.872,11.547,11.622,18401177,0
2010-10-01,11.778,11.863,11.613,11.799,19185461,0
2010-10-04,11.732,11.799,11.542,11.687,11991979,0
2010-10-05,11.872,12.005,11.805,11.942,15654318,0
2010-10-06,11.863,11.928,11.709,11.872,16264697,0
2010-10-07,11.876,11.928,11.746,11.859,11409268,0
2010-10-08,11.854,11.964,11.679,11.859,10136510,0
2010-10-11,11.819,12.009,11.77,11.823,12622706,0
2010-10-12,11.832,12.421,11.782,12.347,31894389,0
2010-10-13,12.379,12.443,12.233,12.402,15787459,0
2010-10-14,12.351,12.629,12.347,12.473,16048776,0
2010-10-15,12.473,12.554,12.361,12.527,12991347,0
2010-10-18,12.49,12.527,12.365,12.443,12051630,0
2010-10-19,12.397,12.499,12.21,12.318,14966120,0
2010-10-20,12.327,12.609,12.295,12.486,14679726,0
2010-10-21,12.504,12.651,12.291,12.416,11685477,0
2010-10-22,12.397,13.013,12.295,12.959,25016171,0
2010-10-25,12.983,13.102,12.891,12.914,12526005,0
2010-10-26,12.842,13.013,12.792,12.979,10451269,0
2010-10-27,12.838,12.887,12.745,12.856,12202652,0
2010-10-28,12.956,12.965,12.75,12.842,8934101,0
2010-10-29,12.826,13.081,12.782,12.994,14876097,0
2010-11-01,13.097,13.186,12.937,13.106,12193620,0
2010-11-02,13.143,13.257,13.084,13.138,10211347,0
2010-11-03,13.106,13.323,13.019,13.237,14683744,0
2010-11-04,13.513,13.648,13.437,13.534,32346717,0
2010-11-05,13.901,14.238,13.807,14.043,40272861,0
2010-11-08,13.849,14.057,13.729,13.933,17043460,0
2010-11-09,13.948,14.029,13.644,13.725,16555312,0
2010-11-10,13.665,13.987,13.648,13.862,16675099,0
2010-11-11,13.72,14.08,13.653,13.982,12527145,0
2010-11-12,13.948,13.969,13.574,13.734,14202790,0
2010-11-15,13.789,14.104,13.687,14.001,20849190,0
2010-11-16,13.83,14.015,13.546,13.574,16317272,0
2010-11-17,13.534,13.71,13.398,13.644,11524878,0
2010-11-18,13.751,14.039,13.678,13.911,14967745,0
2010-11-19,13.862,14.061,13.779,13.991,14862342,0
2010-11-22,13.919,14.143,13.876,14.043,14755567,0
2010-11-23,13.888,13.991,13.715,13.83,18899994,0
2010-11-24,13.977,14.334,13.956,14.32,22654430,0
2010-11-26,14.189,14.256,14.135,14.167,5112091,0
2010-11-29,13.925,14.07,13.739,14.005,14849386,0
2010-11-30,13.783,14.07,13.709,13.919,18888352,0
2010-12-01,14.108,14.571,14.108,14.42,22405151,0
2010-12-02,14.494,14.922,14.452,14.902,22092884,0
2010-12-03,14.79,14.957,14.597,14.884,18063910,0
2010-12-06,14.852,14.922,14.762,14.884,11281979,0
2010-12-07,14.989,15.053,14.839,14.912,14877475,0
2010-12-08,14.949,14.962,14.762,14.821,9441809,0
2010-12-09,14.869,14.922,14.629,14.738,12882401,0
2010-12-10,14.767,14.878,14.611,14.825,9021559,0
2010-12-13,14.884,14.898,14.554,14.554,11989608,0
2010-12-14,14.554,14.694,14.475,14.606,11083070,0
2010-12-15,14.624,14.73,14.404,14.498,15154313,0
2010-12-16,14.785,14.922,14.647,14.825,17653940,0
2010-12-17,14.821,14.989,14.726,14.912,19690986,0
2010-12-20,14.957,15.044,14.795,14.98,9496237,0
2010-12-21,15.007,15.036,14.785,14.949,8009742,0
2010-12-22,15.013,15.08,14.922,14.98,7457554,0
2010-12-23,14.944,15.007,14.799,14.845,7437914,0
2010-12-27,14.856,14.865,14.629,14.772,5131492,0
2010-12-28,14.799,14.869,14.581,14.733,6851907,0
2010-12-29,14.783,14.892,14.74,14.787,5131339,0
2010-12-30,14.736,14.807,14.649,14.74,5393622,0
2010-12-31,14.74,14.774,14.534,14.617,6975217,0
2011-01-03,14.767,15.203,14.767,15.125,14029507,0
2011-01-04,15.125,15.143,14.757,14.776,14624833,0
2011-01-05,14.676,14.94,14.671,14.716,12563189,0
2011-01-06,14.712,14.785,14.461,14.54,14567024,0
2011-01-07,14.575,14.949,14.494,14.912,21752863,0
2011-01-10,14.78,14.989,14.615,14.908,17080842,0
2011-01-11,14.949,14.966,14.629,14.676,17696000,0
2011-01-12,14.839,14.856,14.585,14.647,18046739,0
2011-01-13,14.633,14.757,14.606,14.743,12348470,0
2011-01-14,14.657,14.888,14.637,14.874,12382431,0
2011-01-18,14.94,15.125,14.869,15.013,17463739,0
2011-01-19,14.776,15.044,14.772,15.017,14184946,0
2011-01-20,15.017,15.189,14.917,15.093,20488799,0
2011-01-21,15.208,15.341,15.039,15.102,25422484,0
2011-01-24,15.093,15.24,14.971,15.236,13161571,0
2011-01-25,15.143,15.367,15.106,15.307,20061439,0
2011-01-26,15.267,15.291,14.893,15.044,40782832,0
2011-01-27,14.712,15.217,14.581,15.026,36195525,0
2011-01-28,15.036,15.067,14.339,14.433,29482051,0
2011-01-31,14.346,14.437,13.985,14.342,27666584,0
2011-02-01,14.447,14.698,14.362,14.671,23095483,0
2011-02-02,14.629,14.671,14.411,14.647,14397405,0
2011-02-03,14.657,14.795,14.581,14.721,14049543,0
2011-02-04,14.685,14.893,14.585,14.821,15820070,0
2011-02-07,14.799,14.888,14.661,14.716,13541510,0
2011-02-08,14.681,15.098,14.661,15.067,14886006,0
2011-02-09,15.022,15.076,14.917,15.003,9524186,0
2011-02-10,14.932,15.129,14.898,15.085,19625368,0
2011-02-11,15.036,15.184,14.902,15.171,13474211,0
2011-02-14,15.153,15.367,15.098,15.277,17543279,0
2011-02-15,15.203,15.267,15.08,15.093,12454591,0
2011-02-16,15.143,15.322,15.072,15.272,11729312,0
2011-02-17,15.245,15.322,15.139,15.24,10761672,0
2011-02-18,15.175,15.48,15.139,15.467,17450780,0
2011-02-22,15.341,15.434,14.862,14.908,16597249,0
2011-02-23,14.884,14.908,14.279,14.517,18332719,0
2011-02-24,14.471,14.544,14.18,14.517,20725259,0
2011-02-25,14.597,14.865,14.558,14.785,21241088,0
2011-02-28,14.916,15.034,14.823,15.002,19813719,0
2011-03-01,15.102,15.179,14.667,14.733,22499976,0
2011-03-02,14.702,14.733,14.429,14.657,17864534,0
2011-03-03,14.78,15.129,14.772,15.017,14406679,0
2011-03-04,14.98,15.093,14.839,15.067,17850684,0
2011-03-07,15.467,15.827,15.153,15.285,29088297,0
2011-03-08,15.363,15.609,15.291,15.471,18655680,0
2011-03-09,15.43,15.739,15.341,15.712,18384442,0
2011-03-10,16.855,17.383,16.804,17.272,79360535,0
2011-03-11,16.949,17.109,16.523,16.632,33507816,0
2011-03-14,16.517,16.613,16.149,16.254,27468962,0
2011-03-15,15.813,16.359,15.771,16.251,19749019,0
2011-03-16,15.904,16.186,15.862,15.923,21356320,0
2011-03-17,16.194,16.218,15.948,15.966,14136711,0
2011-03-18,16.19,16.237,15.836,15.904,25682722,0
2011-03-21,16.097,16.176,15.989,16.063,11179515,0
2011-03-22,16.017,16.036,15.831,15.899,13283100,0
2011-03-23,15.895,16.74,15.809,16.691,25235047,0
2011-03-24,16.778,17.218,16.547,17.095,34855570,0
2011-03-25,17.156,17.195,16.74,16.786,14818663,0
2011-03-28,16.845,16.877,16.576,16.778,15736424,0
2011-03-29,16.654,16.905,16.563,16.768,13248842,0
2011-03-30,16.909,16.914,16.6,16.704,13117156,0
2011-03-31,16.669,16.838,16.604,16.811,14022223,0
2011-04-01,16.937,17.133,16.855,16.945,12024422,0
2011-04-04,17,17.1,16.637,16.708,11965777,0
2011-04-05,16.65,16.691,16.463,16.558,11815340,0
2011-04-06,16.673,16.778,16.398,16.554,8828885,0
2011-04-07,16.492,16.575,16.212,16.33,13134227,0
2011-04-08,16.368,16.537,16.102,16.272,12103618,0
2011-04-11,16.34,16.468,16.017,16.144,10529592,0
2011-04-12,16.058,16.302,16.024,16.271,11443180,0
2011-04-13,16.336,16.454,16.21,16.29,10033600,0
2011-04-14,16.111,16.368,16.06,16.363,10764557,0
2011-04-15,16.389,16.558,16.205,16.551,13995988,0
2011-04-18,16.296,16.322,15.923,16.29,12236914,0
2011-04-19,16.308,16.51,16.254,16.449,11622497,0
2011-04-20,16.617,16.831,16.617,16.782,14394915,0
2011-04-21,16.726,16.942,16.682,16.832,14233920,0
2011-04-25,16.867,16.886,16.664,16.773,8963804,0
2011-04-26,16.873,16.956,16.551,16.65,15305332,0
2011-04-27,16.708,16.959,16.704,16.919,20130166,0
2011-04-28,16.613,17.051,16.537,16.778,24984002,0
2011-04-29,16.784,16.811,16.42,16.466,44053411,0
2011-05-02,16.575,16.76,16.502,16.687,16685142,0
2011-05-03,16.59,16.637,16.284,16.513,13359762,0
2011-05-04,16.541,16.673,16.353,16.637,12770490,0
2011-05-05,16.567,16.864,16.522,16.604,10626583,0
2011-05-06,16.814,17.139,16.604,16.617,14355061,0
2011-05-09,16.668,16.726,16.472,16.492,10741735,0
2011-05-10,16.599,16.65,16.411,16.541,13679264,0
2011-05-11,16.509,16.594,16.208,16.339,14322930,0
2011-05-12,16.383,16.664,16.263,16.641,9908100,0
2011-05-13,16.637,16.695,16.397,16.504,11393416,0
2011-05-16,16.42,16.458,16.029,16.052,15459281,0
2011-05-17,15.97,16.123,15.906,16.115,19202323,0
2011-05-18,16.167,16.745,16.091,16.714,23707458,0
2011-05-19,16.764,17.051,16.73,16.956,17199145,0
2011-05-20,16.897,16.977,16.613,16.714,11540643,0
2011-05-23,16.43,16.778,16.407,16.637,13263964,0
2011-05-24,16.617,16.699,16.482,16.567,10652549,0
2011-05-25,16.558,16.594,16.448,16.492,10452153,0
2011-05-26,16.407,16.699,16.37,16.637,10683366,0
2011-05-27,16.604,16.704,16.541,16.646,6548712,0
2011-05-31,16.726,16.851,16.659,16.796,10931971,0
2011-06-01,16.726,16.778,16.389,16.426,18670720,0
2011-06-02,16.448,16.537,16.281,16.397,8757164,0
2011-06-03,16.137,16.204,15.991,16.052,16012479,0
2011-06-06,16.212,16.714,16.204,16.316,20375797,0
2011-06-07,16.416,16.558,16.392,16.402,11229008,0
2011-06-08,16.379,16.502,16.231,16.316,11304596,0
2011-06-09,16.316,16.353,16.208,16.221,10080254,0
2011-06-10,16.184,16.208,15.979,16.034,12682755,0
2011-06-13,16.005,16.194,15.801,15.935,14059601,0
2011-06-14,16.043,16.161,16.005,16.1,11047337,0
2011-06-15,15.877,16.119,15.841,15.915,10884545,0
2011-06-16,15.866,16.131,15.862,16.045,14292994,0
2011-06-17,16.218,16.348,16.079,16.18,14987044,0
2011-06-20,16.128,16.444,16.048,16.357,12640747,0
2011-06-21,16.411,16.824,16.334,16.768,14706993,0
2011-06-22,16.745,17.13,16.613,17.021,19756229,0
2011-06-23,16.855,17.23,16.804,17.224,21180789,0
2011-06-24,17.207,17.301,16.997,17.051,11134126,0
2011-06-27,16.987,17.358,16.901,17.345,13248601,0
2011-06-28,17.358,17.928,17.287,17.919,19658665,0
2011-06-29,17.914,18.148,17.859,18.003,15361530,0
2011-06-30,18.126,18.163,17.999,18.031,12048551,0
2011-07-01,18.087,18.381,18.034,18.35,14104072,0
2011-07-05,18.335,18.766,18.157,18.697,15909112,0
2011-07-06,18.63,18.675,18.428,18.455,13594276,0
2011-07-07,18.234,18.489,18.003,18.41,23709194,0
2011-07-08,18.207,18.446,18.18,18.423,12278999,0
2011-07-11,18.247,18.394,18.011,18.143,12334752,0
2011-07-12,18.174,18.39,18.048,18.064,12866362,0
2011-07-13,18.174,18.376,18.034,18.069,12310650,0
2011-07-14,18.052,18.179,17.76,17.864,14664190,0
2011-07-15,17.854,18.17,17.839,18.17,14583055,0
2011-07-18,18.044,18.206,17.877,17.989,9540941,0
2011-07-19,18.134,18.428,18.129,18.41,12544702,0
2011-07-20,18.353,18.367,17.932,18.184,12218285,0
2011-07-21,18.261,18.535,18.143,18.435,13561400,0
2011-07-22,18.477,18.592,18.377,18.423,6998276,0
2011-07-25,18.312,18.467,18.22,18.445,10989559,0
2011-07-26,18.486,18.489,18.262,18.345,11776014,0
2011-07-27,18.558,18.673,17.76,17.79,16319084,0
2011-07-28,18.207,18.56,17.989,18.253,31931314,0
2011-07-29,18.213,18.67,17.914,18.302,34141584,0
2011-08-01,18.477,18.615,17.941,18.17,17785392,0
2011-08-02,18.015,18.106,17.611,17.625,17701383,0
2011-08-03,17.625,17.951,17.337,17.932,16268804,0
2011-08-04,17.695,17.877,16.841,16.846,22103063,0
2011-08-05,17.002,17.179,16.233,16.764,29365220,0
2011-08-08,16.491,16.73,15.597,15.601,37599607,0
2011-08-09,15.778,16.512,15.449,16.512,35140626,0
2011-08-10,16.172,16.476,15.857,15.927,30836276,0
2011-08-11,16.055,17.194,15.958,17.002,25278081,0
2011-08-12,17.03,17.212,16.824,17.117,14148924,0
2011-08-15,17.212,17.625,17.189,17.602,17074851,0
2011-08-16,17.492,17.951,17.299,17.817,24684705,0
2011-08-17,17.848,18.101,17.447,17.732,13882337,0
2011-08-18,17.052,17.093,15.643,15.922,46873030,0
2011-08-19,15.927,16.561,15.751,16.081,27926956,0
2011-08-22,16.496,16.668,15.922,15.985,19543632,0
2011-08-23,16.159,16.851,16.036,16.829,20309808,0
2011-08-24,16.754,17.163,16.668,17.122,17148587,0
2011-08-25,17.122,17.319,16.608,16.687,13346238,0
2011-08-26,16.622,17.26,16.369,17.131,17883891,0
2011-08-29,17.304,17.447,17.212,17.433,10366375,0
2011-08-30,17.378,17.755,17.299,17.638,11275097,0
2011-08-31,17.638,17.999,17.56,17.695,15924867,0
2011-09-01,17.803,17.909,17.433,17.495,12640709,0
2011-09-02,17.234,17.432,17.105,17.173,10653837,0
2011-09-06,16.73,17.337,16.687,17.294,13390018,0
2011-09-07,17.492,18.039,17.392,17.951,18331017,0
2011-09-08,17.77,18.048,17.727,17.831,17210732,0
2011-09-09,17.69,17.755,16.974,17.093,22939737,0
2011-09-12,16.869,17.356,16.81,17.25,17728503,0
2011-09-13,17.26,17.552,17.26,17.495,13440497,0
2011-09-14,17.638,17.868,17.333,17.662,19821431,0
2011-09-15,17.858,18.097,17.827,17.9,16534953,0
2011-09-16,17.969,18.048,17.718,17.96,20409452,0
2011-09-19,17.812,18.972,17.78,18.856,23286991,0
2011-09-20,18.808,19.243,18.528,18.82,19608960,0
2011-09-21,18.793,19.013,18.267,18.28,17130632,0
2011-09-22,17.844,18.056,17.294,17.686,23344550,0
2011-09-23,17.552,18.082,17.409,17.737,17694152,0
2011-09-26,17.868,18.11,17.409,18.092,18059553,0
2011-09-27,18.431,18.711,18.144,18.257,13932586,0
2011-09-28,18.318,18.513,18.015,18.064,13245137,0
2011-09-29,18.423,18.55,16.929,17.489,27330677,0
2011-09-30,17.245,17.563,17.042,17.082,18599556,0
2011-10-03,16.873,16.978,16.517,16.584,30142366,0
2011-10-04,16.282,17.093,16.089,17.066,26936804,0
2011-10-05,17.139,17.556,16.879,17.432,19225152,0
2011-10-06,17.437,17.747,17.267,17.638,12511091,0
2011-10-07,17.732,18.276,17.667,17.989,18346331,0
2011-10-10,18.257,18.981,18.197,18.748,15302013,0
2011-10-11,18.588,19.077,18.522,18.937,16410290,0
2011-10-12,19.045,19.233,18.843,19.018,14142226,0
2011-10-13,18.853,19.077,18.716,18.825,13914833,0
2011-10-14,19.077,19.343,18.959,19.343,12274108,0
2011-10-17,19.16,19.225,18.775,18.856,11414303,0
2011-10-18,18.885,19.674,18.68,19.449,16586359,0
2011-10-19,19.212,19.503,18.657,18.748,15127541,0
2011-10-20,18.793,19.071,18.624,18.779,10173182,0
2011-10-21,19.069,19.447,18.881,19.285,15213172,0
2011-10-24,19.343,19.692,19.26,19.489,13321529,0
2011-10-25,19.461,19.466,18.857,18.913,15320534,0
2011-10-26,19.137,19.329,18.657,18.968,13160020,0
2011-10-27,19.471,19.897,19.248,19.731,13237261,0
2011-10-28,19.686,19.802,19.308,19.47,13022595,0
2011-10-31,19.358,19.759,19.312,19.409,11505923,0
2011-11-01,18.938,19.184,18.747,18.889,16848775,0
2011-11-02,19.157,19.206,18.753,18.866,14715386,0
2011-11-03,19.019,19.161,18.578,18.969,23663019,0
2011-11-04,19.629,20.478,19.548,20.247,37341109,0
2011-11-07,20.121,20.482,20.045,20.266,22848100,0
2011-11-08,20.381,20.458,19.849,20.325,13178316,0
2011-11-09,19.911,20.111,19.611,19.678,17731818,0
2011-11-10,19.792,20.026,19.543,19.938,16128488,0
2011-11-11,20.115,20.436,20.067,20.315,10311736,0
2011-11-14,20.209,20.367,19.946,19.993,10693139,0
2011-11-15,19.933,20.339,19.901,20.252,8792082,0
2011-11-16,19.993,20.186,19.754,19.788,12828278,0
2011-11-17,19.726,19.788,19.159,19.332,14687141,0
2011-11-18,19.354,19.586,19.281,19.326,12660726,0
2011-11-21,18.933,19.281,18.803,19.17,13131508,0
2011-11-22,19.042,19.525,19.042,19.447,12963850,0
2011-11-23,19.289,19.336,18.972,18.972,11610649,0
2011-11-25,18.848,19.051,18.743,18.784,5549257,0
2011-11-28,19.221,19.496,19.019,19.249,10870243,0
2011-11-29,19.336,19.663,19.212,19.414,12247852,0
2011-11-30,19.909,20.124,19.736,19.996,15241644,0
2011-12-01,19.893,20.106,19.87,20.048,9070168,0
2011-12-02,20.2,20.344,20.035,20.196,13273905,0
2011-12-05,20.352,20.394,20.238,20.329,15111938,0
2011-12-06,20.284,20.374,19.948,20.117,8944848,0
2011-12-07,20.006,20.256,19.778,20.182,8922778,0
2011-12-08,19.979,20.233,19.678,19.712,10738978,0
2011-12-09,19.826,20.301,19.748,20.218,11842585,0
2011-12-12,20.067,20.266,19.849,20.238,10051212,0
2011-12-13,20.468,20.698,19.989,20.058,15744436,0
2011-12-14,19.96,20.02,19.625,19.82,13421163,0
2011-12-15,19.983,20.115,19.849,19.96,11677413,0
2011-12-16,20.087,20.273,19.983,19.998,14437686,0
2011-12-19,20.177,20.238,19.92,20.063,11372250,0
2011-12-20,20.282,20.767,20.282,20.726,14130122,0
2011-12-21,20.757,20.905,20.482,20.807,10045341,0
2011-12-22,20.79,20.816,20.542,20.698,8583509,0
2011-12-23,20.744,20.905,20.657,20.905,5509041,0
2011-12-27,20.905,21.203,20.859,21.13,6293343,0
2011-12-28,21.3,21.318,20.886,21.055,8510888,0
2011-12-29,21.203,21.387,21.116,21.365,8314265,0
2011-12-30,21.379,21.384,21.162,21.162,5840879,0
2012-01-03,21.555,21.635,20.826,20.826,14047894,0
2012-01-04,20.836,21.446,20.826,21.235,15097030,0
2012-01-05,21.244,21.342,20.955,21.324,8455880,0
2012-01-06,21.324,21.578,21.264,21.488,8811339,0
2012-01-09,21.497,21.526,21.282,21.428,7893902,0
2012-01-10,21.631,21.746,21.338,21.536,8553114,0
2012-01-11,21.475,21.712,21.377,21.67,8915093,0
2012-01-12,21.777,21.905,21.638,21.891,9754934,0
2012-01-13,21.846,21.891,21.589,21.782,10368703,0
2012-01-17,22.05,22.073,21.86,21.944,8192810,0
2012-01-18,22.014,22.145,21.903,22.096,12198119,0
2012-01-19,22.086,22.1,21.941,22.086,11475730,0
2012-01-20,22.05,22.257,21.988,22.145,10416823,0
2012-01-23,22.145,22.169,21.668,21.775,16483333,0
2012-01-24,21.736,21.984,21.635,21.917,11206896,0
2012-01-25,22.11,22.117,21.778,21.971,15527564,0
2012-01-26,22.1,22.303,21.644,22.237,27121597,0
2012-01-27,22.044,22.044,21.58,22.008,29323284,0
2012-01-30,21.786,22.299,21.729,22.299,17861187,0
2012-01-31,22.322,22.362,21.996,22.042,12754797,0
2012-02-01,22.237,22.275,21.865,22.188,17991910,0
2012-02-02,22.183,22.304,21.806,21.921,13021317,0
2012-02-03,22.063,22.262,22.05,22.227,10867970,0
2012-02-06,22.212,22.384,22.149,22.289,8032770,0
2012-02-07,22.269,22.432,22.212,22.344,6880436,0
2012-02-08,22.357,22.529,22.285,22.487,8311075,0
2012-02-09,22.552,22.783,22.506,22.708,10305510,0
2012-02-10,22.52,22.576,22.384,22.534,8857041,0
2012-02-13,22.713,22.741,22.492,22.731,8358970,0
2012-02-14,22.603,22.674,22.461,22.674,7172331,0
2012-02-15,22.66,22.708,22.344,22.374,8769538,0
2012-02-16,22.323,22.52,22.309,22.394,10579358,0
2012-02-17,22.466,22.627,22.354,22.363,13763659,0
2012-02-21,22.349,22.556,22.188,22.275,8981869,0
2012-02-22,22.289,22.357,22.095,22.309,9369499,0
2012-02-23,22.335,22.408,22.154,22.367,8940900,0
2012-02-24,22.339,22.479,22.203,22.294,7099933,0
2012-02-27,22.145,22.414,22.053,22.262,7271768,0
2012-02-28,22.248,22.58,22.231,22.576,8290672,0
2012-02-29,22.552,22.561,22.378,22.413,11098194,0
2012-03-01,22.479,22.66,22.371,22.484,9394990,0
2012-03-02,22.506,22.674,22.399,22.566,8858189,0
2012-03-05,22.506,22.802,22.475,22.636,9648012,0
2012-03-06,22.451,22.636,22.203,22.309,8891817,0
2012-03-07,22.354,22.852,22.335,22.842,8802006,0
2012-03-08,22.918,23.424,22.918,23.249,18008634,0
2012-03-09,23.885,24.219,23.572,23.927,29914461,0
2012-03-12,23.983,24.012,23.514,23.59,14759298,0
2012-03-13,23.651,24.163,23.594,24.158,20023421,0
2012-03-14,24.003,24.423,23.965,24.316,15966802,0
2012-03-15,24.395,24.513,24.316,24.494,13691263,0
2012-03-16,24.578,24.634,24.403,24.559,25991174,0
2012-03-19,24.478,24.728,24.307,24.718,12388658,0
2012-03-20,24.695,24.845,24.569,24.798,13666792,0
2012-03-21,24.874,24.908,24.699,24.835,9234026,0
2012-03-22,24.784,25.502,24.763,25.485,23187176,0
2012-03-23,25.613,25.617,25.155,25.547,14901072,0
2012-03-26,25.64,25.807,25.47,25.807,14226028,0
2012-03-27,25.834,26.061,25.69,25.969,14538983,0
2012-03-28,25.95,26.1,25.69,25.861,13107254,0
2012-03-29,25.664,25.79,25.211,25.723,13674545,0
2012-03-30,25.941,25.965,25.729,25.799,9713928,0
2012-04-02,25.861,26.259,25.829,26.158,13194693,0
2012-04-03,26.168,26.39,26.049,26.271,12853421,0
2012-04-04,26.429,26.607,26.155,26.292,15330560,0
2012-04-05,26.367,26.987,26.343,26.856,13871993,0
2012-04-09,26.435,26.75,26.359,26.504,12157298,0
2012-04-10,26.66,26.733,26.123,26.209,19672781,0
2012-04-11,26.475,27.38,26.398,27.367,26785898,0
2012-04-12,27.436,27.995,27.242,27.986,26450226,0
2012-04-13,27.823,28.61,27.579,28.465,33095632,0
2012-04-16,28.586,28.62,27.47,27.533,27481885,0
2012-04-17,27.667,27.671,26.856,27.076,33093696,0
2012-04-18,27.232,28.032,27.194,27.845,19639975,0
2012-04-19,27.879,27.898,27.038,27.146,20118247,0
2012-04-20,27.264,27.634,27.233,27.307,20059802,0
2012-04-23,27.086,27.161,26.657,27.028,16467827,0
2012-04-24,27.218,27.579,26.66,26.793,19464431,0
2012-04-25,27.1,27.561,26.933,27.464,15269084,0
2012-04-26,27.623,28.225,27.417,28,32315533,0
2012-04-27,26.895,27,26.068,26.506,59284707,0
2012-04-30,26.508,26.657,26.269,26.48,20199860,0
2012-05-01,26.542,26.968,26.41,26.612,14373983,0
2012-05-02,26.552,26.841,26.362,26.731,15077684,0
2012-05-03,26.557,26.612,26.135,26.149,17774015,0
2012-05-04,25.861,25.97,25.533,25.644,19988833,0
2012-05-07,25.557,25.839,25.465,25.685,13655882,0
2012-05-08,25.469,25.515,24.56,25.088,22408947,0
2012-05-09,24.867,25.399,24.77,25.047,18610307,0
2012-05-10,25.33,25.729,25.228,25.395,16318776,0
2012-05-11,25.274,25.808,25.255,25.469,15611660,0
2012-05-14,25.238,25.283,24.833,24.847,12739339,0
2012-05-15,24.91,25.047,24.575,24.697,21361155,0
2012-05-16,24.81,25.025,24.465,24.546,17082357,0
2012-05-17,24.627,24.63,23.903,23.923,16475727,0
2012-05-18,24.085,24.617,23.812,23.857,24559533,0
2012-05-21,23.94,24.881,23.857,24.862,22349849,0
2012-05-22,24.915,25.187,24.57,24.71,17017433,0
2012-05-23,24.983,25.685,24.955,25.599,19951212,0
2012-05-24,25.881,26.107,24.969,25.354,18576391,0
2012-05-25,25.404,25.492,25.136,25.259,10983151,0
2012-05-29,25.46,25.857,25.372,25.733,14020733,0
2012-05-30,25.399,25.52,25.192,25.34,11252587,0
2012-05-31,25.385,25.501,24.961,25.412,16259751,0
2012-06-01,24.59,25.03,24.093,24.145,18852662,0
2012-06-04,24.076,24.987,23.839,24.955,26472216,0
2012-06-05,24.237,24.391,23.903,24.265,24125368,0
2012-06-06,24.56,24.814,24.482,24.757,13730883,0
2012-06-07,25.035,25.178,24.668,24.744,15632431,0
2012-06-08,24.465,24.891,24.256,24.81,13509899,0
2012-06-11,25.07,25.078,24.423,24.46,10553108,0
2012-06-12,24.536,24.74,24.017,24.556,22760067,0
2012-06-13,24.465,24.705,23.626,23.738,23168576,0
2012-06-14,23.812,24.297,23.657,24.227,17289837,0
2012-06-15,23.97,24.349,23.867,24.326,21716382,0
2012-06-18,24.232,25.136,24.19,25.083,17187670,0
2012-06-19,25.33,25.719,25.248,25.52,16234181,0
2012-06-20,25.603,25.884,25.465,25.761,16166646,0
2012-06-21,25.844,25.913,25.002,25.035,13369479,0
2012-06-22,25.127,25.34,25.02,25.297,9883376,0
2012-06-25,25.102,25.112,24.541,24.674,9513460,0
2012-06-26,24.664,25.047,24.536,24.978,10223684,0
2012-06-27,24.946,25.047,24.241,24.423,15136231,0
2012-06-28,24.321,24.349,23.73,24.117,16901926,0
2012-06-29,24.627,24.73,24.46,24.687,18340896,0
2012-07-02,24.744,24.744,24.145,24.442,11091865,0
2012-07-03,24.294,24.355,23.946,24.048,9841453,0
2012-07-05,24.094,24.448,24.062,24.262,9451728,0
2012-07-06,24.145,24.168,23.752,24.062,13063160,0
2012-07-09,23.97,24.26,23.946,24.256,10074321,0
2012-07-10,24.423,24.541,24.098,24.232,11401996,0
2012-07-11,24.158,24.251,23.936,24.149,9395495,0
2012-07-12,23.889,24.514,23.816,24.391,11858449,0
2012-07-13,24.276,24.856,24.15,24.818,11975997,0
2012-07-16,24.753,24.936,24.428,24.49,10063570,0
2012-07-17,24.672,24.965,24.512,24.875,9148278,0
2012-07-18,24.461,24.81,24.2,24.678,11904470,0
2012-07-19,24.692,25.132,24.49,25.093,11259691,0
2012-07-20,24.685,24.718,23.862,24.058,25347601,0
2012-07-23,23.672,23.691,22.964,23.427,22860203,0
2012-07-24,23.394,23.686,23.186,23.371,13045093,0
2012-07-25,23.379,23.474,23.084,23.339,14210214,0
2012-07-26,23.94,24.486,23.789,24.26,30629908,0
2012-07-27,21.714,22.315,21.353,21.978,61500927,0
2012-07-30,21.971,22.1,21.619,21.704,18896193,0
2012-07-31,21.746,21.761,20.876,20.964,32860024,0
2012-08-01,21.049,21.069,20.232,20.269,36099830,0
2012-08-02,20.185,20.455,19.925,19.98,33219223,0
2012-08-03,20.291,20.465,20.094,20.33,26429069,0
2012-08-06,20.539,20.549,20.2,20.209,21424695,0
2012-08-07,20.362,21.093,20.305,21.059,26942793,0
2012-08-08,21.046,21.102,20.869,21.049,17888074,0
2012-08-09,21.189,21.221,20.929,20.967,19557026,0
2012-08-10,21.032,21.198,20.961,21.18,14535734,0
2012-08-13,21.26,21.524,21.139,21.43,18057800,0
2012-08-14,21.614,21.7,21.486,21.582,15202834,0
2012-08-15,21.727,22.455,21.723,22.355,31633342,0
2012-08-16,22.374,22.598,22.145,22.495,20858378,0
2012-08-17,22.594,22.594,22.237,22.412,18383882,0
2012-08-20,22.426,22.495,22.242,22.332,13229334,0
2012-08-21,22.459,22.519,22.287,22.352,15354347,0
2012-08-22,22.332,22.459,22.263,22.365,12713419,0
2012-08-23,22.374,22.491,22.228,22.263,14066406,0
2012-08-24,22.165,22.674,21.85,22.636,19531630,0
2012-08-27,22.774,22.92,22.66,22.839,17308675,0
2012-08-28,22.746,23.011,22.722,22.942,14334987,0
2012-08-29,22.979,23.086,22.798,22.853,13234991,0
2012-08-30,22.983,23.239,22.96,23.104,17124066,0
2012-08-31,23.249,23.269,22.942,23.058,12767204,0
2012-09-04,22.983,23.141,22.794,23.011,11624782,0
2012-09-05,23.039,23.543,23.011,23.146,13959366,0
2012-09-06,23.361,23.7,23.286,23.63,12224004,0
2012-09-07,23.69,23.852,23.592,23.783,11068692,0
2012-09-10,23.789,23.852,23.53,23.626,14828682,0
2012-09-11,23.704,23.835,23.524,23.577,14478806,0
2012-09-12,23.7,23.913,23.7,23.783,12131674,0
2012-09-13,23.783,24.098,23.648,24.039,12212625,0
2012-09-14,24.098,24.169,23.416,23.452,25998302,0
2012-09-17,23.216,23.273,22.77,23.081,23618812,0
2012-09-18,23.034,23.072,22.811,22.891,18362520,0
2012-09-19,22.933,23.43,22.843,23.291,15358682,0
2012-09-20,23.15,23.803,23.078,23.793,19410602,0
2012-09-21,23.932,24.007,23.71,23.736,19501602,0
2012-09-24,23.656,23.903,23.52,23.779,9969936,0
2012-09-25,23.847,24.021,23.457,23.486,15252971,0
2012-09-26,23.492,23.704,23.15,23.285,15030015,0
2012-09-27,23.392,23.736,23.239,23.72,12644945,0
2012-09-28,23.502,23.686,23.188,23.568,17275059,0
2012-10-01,23.67,23.844,23.193,23.309,16603954,0
2012-10-02,23.442,23.442,22.682,22.915,23517594,0
2012-10-03,23.078,23.16,22.798,23.001,16179895,0
2012-10-04,23.188,23.207,22.664,22.821,26696336,0
2012-10-05,22.992,23.068,22.617,22.654,19277064,0
2012-10-08,22.617,22.853,22.495,22.664,16669671,0
2012-10-09,22.627,22.765,21.965,22.008,26129417,0
2012-10-10,22.189,22.223,21.668,21.821,23714350,0
2012-10-11,21.939,22.086,21.794,21.919,18598215,0
2012-10-12,22.086,22.165,21.863,21.929,18323091,0
2012-10-15,22.063,22.228,21.998,22.155,14616995,0
2012-10-16,22.324,22.905,22.255,22.755,18804915,0
2012-10-17,22.676,22.853,22.465,22.491,15632673,0
2012-10-18,22.51,22.565,21.935,22.036,21179783,0
2012-10-19,21.814,21.821,21.102,21.236,39548168,0
2012-10-22,21.244,21.26,20.957,21.054,17748082,0
2012-10-23,20.898,21,20.573,20.902,24148529,0
2012-10-24,21.054,21.161,20.953,21.036,18765381,0
2012-10-25,21.416,21.785,21.339,21.496,25291236,0
2012-10-26,21.404,21.473,21.093,21.32,23379206,0
2012-10-31,21.32,21.467,20.915,21.334,19223069,0
2012-11-01,21.26,21.723,21.097,21.668,26982695,0
2012-11-02,23.482,24.141,23.425,23.63,59131438,0
2012-11-05,23.611,23.838,23.564,23.71,21788240,0
2012-11-06,23.746,24.262,23.652,24.035,17385970,0
2012-11-07,23.815,24.309,23.746,24.081,21013442,0
2012-11-08,24.003,24.048,23.625,23.64,16607537,0
2012-11-09,23.676,23.936,23.552,23.686,15443975,0
2012-11-12,23.686,23.871,23.546,23.556,10422890,0
2012-11-13,23.534,23.812,23.361,23.481,10524289,0
2012-11-14,23.336,23.56,22.776,22.795,23596193,0
2012-11-15,22.869,22.903,22.479,22.603,16904474,0
2012-11-16,22.79,22.869,22.332,22.757,19931856,0
2012-11-19,22.855,23.336,22.845,23.215,13573633,0
2012-11-20,23.14,23.491,23.07,23.364,11753821,0
2012-11-21,23.313,23.635,23.295,23.574,8667309,0
2012-11-23,23.592,23.952,23.592,23.889,5302161,0
2012-11-26,23.733,23.817,23.564,23.752,8358084,0
2012-11-27,23.748,24.019,23.396,23.433,11576601,0
2012-11-28,23.424,23.99,23.289,23.975,11680939,0
2012-11-29,24.167,24.415,24.036,24.176,13746890,0
2012-11-30,23.999,24.274,23.821,24.208,12854814,0
2012-12-03,24.335,24.396,24.036,24.172,14758229,0
2012-12-04,24.106,24.26,23.775,23.859,13168944,0
2012-12-05,24.27,24.335,23.131,23.705,29610908,0
2012-12-06,24.036,25.134,23.889,25.061,53421815,0
2012-12-07,24.924,25.203,24.8,25.035,22759731,0
2012-12-10,24.979,25.061,24.643,24.718,15907451,0
2012-12-11,24.891,24.97,24.738,24.823,16081073,0
2012-12-12,24.956,25.291,24.804,25.016,19877606,0
2012-12-13,24.97,25.348,24.714,24.818,15384411,0
2012-12-14,24.827,25.084,24.764,24.905,10345032,0
2012-12-17,24.974,25.515,24.97,25.475,17263826,0
2012-12-18,25.515,25.623,25.334,25.363,16478165,0
2012-12-19,25.426,25.6,25.263,25.329,15254475,0
2012-12-20,25.45,25.488,25.061,25.301,10496940,0
2012-12-21,24.76,25.058,24.543,25.016,23733400,0
2012-12-24,24.911,25.203,24.891,25.058,3648814,0
2012-12-26,25.026,25.104,24.682,24.794,6529053,0
2012-12-27,24.777,25.035,24.602,24.847,9820974,0
2012-12-28,24.728,24.862,24.558,24.568,7276442,0
2012-12-31,24.461,25.048,24.452,25.031,9906926,0
2013-01-02,25.501,25.669,25.324,25.669,14214866,0
2013-01-03,25.687,25.955,25.669,25.842,15716461,0
2013-01-04,25.917,26.136,25.814,25.99,11689717,0
2013-01-07,25.902,26.039,25.674,26.005,9341731,0
2013-01-08,25.941,26.005,25.701,25.96,10298732,0
2013-01-09,26.086,26.09,25.358,25.497,17868557,0
2013-01-10,25.557,25.748,25.344,25.456,15392077,0
2013-01-11,25.721,25.783,25.409,25.674,14250986,0
2013-01-14,25.711,25.902,25.456,25.515,12423125,0
2013-01-15,25.497,25.567,25.054,25.426,14086393,0
2013-01-16,25.246,25.399,25.185,25.366,9554798,0
2013-01-17,25.572,25.623,25.306,25.436,9655790,0
2013-01-18,25.446,25.682,25.27,25.581,14024916,0
2013-01-22,25.701,25.701,25.436,25.666,12822484,0
2013-01-23,25.614,25.636,25.296,25.416,11680866,0
2013-01-24,25.547,25.623,25.231,25.469,25058322,0
2013-01-25,26.454,26.728,26.308,26.514,32993278,0
2013-01-28,26.528,26.674,26.068,26.145,14167652,0
2013-01-29,25.96,26.141,25.807,25.95,12954826,0
2013-01-30,26.024,26.23,25.846,26.135,14085927,0
2013-01-31,26.081,26.365,26.02,26.193,11337682,0
2013-02-01,26.408,26.651,26.393,26.538,10291909,0
2013-02-04,26.299,26.468,26.094,26.179,8492620,0
2013-02-05,26.347,26.446,26.193,26.327,8700633,0
2013-02-06,26.189,26.371,26.102,26.258,7950483,0
2013-02-07,26.258,26.263,25.837,26.169,9737391,0
2013-02-08,26.161,26.539,26.161,26.409,7627202,0
2013-02-11,26.478,26.478,26.169,26.3,5824607,0
2013-02-12,26.234,26.492,26.211,26.355,9248739,0
2013-02-13,26.45,26.45,26,26.155,7496805,0
2013-02-14,26.014,26.145,25.93,26.024,9498485,0
2013-02-15,26.067,26.094,25.378,25.458,19420505,0
2013-02-19,25.467,25.584,25.307,25.509,12552356,0
2013-02-20,25.579,25.69,24.915,24.974,13315897,0
2013-02-21,24.861,25.13,24.605,24.993,14834337,0
2013-02-22,25.157,25.395,24.961,25.378,12262380,0
2013-02-25,25.487,25.631,24.924,24.928,13164176,0
2013-02-26,25.035,25.232,24.76,24.961,11325328,0
2013-02-27,24.947,25.752,24.867,25.565,12867627,0
2013-02-28,25.602,25.845,25.509,25.695,11138576,0
2013-03-01,25.593,25.734,25.297,25.704,9020520,0
2013-03-04,25.659,26.102,25.607,26.094,10880914,0
2013-03-05,26.234,26.609,26.234,26.473,13802089,0
2013-03-06,26.59,26.933,26.539,26.748,15929820,0
2013-03-07,26.748,27.405,26.742,27.287,19470893,0
2013-03-08,27.487,27.625,27.241,27.487,15174710,0
2013-03-11,27.359,27.607,27.326,27.458,10564476,0
2013-03-12,27.382,27.429,27.165,27.303,12456074,0
2013-03-13,27.307,27.547,27.303,27.444,7935551,0
2013-03-14,27.415,27.522,26.895,27.019,15714109,0
2013-03-15,26.874,27.108,26.826,27.011,16119715,0
2013-03-18,26.73,26.901,26.585,26.671,11229675,0
2013-03-19,26.473,26.695,26.216,26.623,14234760,0
2013-03-20,26.806,26.988,26.704,26.905,10271196,0
2013-03-21,26.845,26.901,26.585,26.726,8866368,0
2013-03-22,26.845,27.054,26.777,26.883,9336127,0
2013-03-25,27.019,27.093,26.304,26.557,11293292,0
2013-03-26,26.699,26.777,26.567,26.726,6541943,0
2013-03-27,26.638,26.68,26.332,26.662,7958631,0
2013-03-28,26.671,26.826,26.638,26.68,8133419,0
2013-04-01,26.735,26.864,26.539,26.643,7481771,0
2013-04-02,26.772,27.326,26.772,27.293,14403943,0
2013-04-03,27.359,27.593,26.883,27.029,12031190,0
2013-04-04,26.988,27.316,26.988,27.222,8077796,0
2013-04-05,26.801,27.118,26.572,27.078,9598815,0
2013-04-08,27.093,27.227,26.918,27.227,7838183,0
2013-04-09,27.155,27.172,26.786,26.895,8924035,0
2013-04-10,27.011,27.316,26.988,27.078,9154597,0
2013-04-11,27.149,27.633,27.078,27.444,11118067,0
2013-04-12,27.504,27.972,27.453,27.681,11119404,0
2013-04-15,27.482,27.844,26.984,27.034,11421200,0
2013-04-16,27.145,27.611,27.039,27.434,9444840,0
2013-04-17,27.186,27.429,27.006,27.25,7692385,0
2013-04-18,27.331,27.395,26.938,27.039,9520885,0
2013-04-19,26.974,27.444,26.954,27.361,9184608,0
2013-04-22,27.364,27.579,27.165,27.473,5920607,0
2013-04-23,27.566,28.061,27.537,27.822,12085855,0
2013-04-24,27.958,28.093,27.701,28.03,11115577,0
2013-04-25,28.108,28.408,28.066,28.344,17705459,0
2013-04-26,27.77,28.292,27.735,28.108,15978439,0
2013-04-29,28.272,28.539,28.169,28.382,7851102,0
2013-04-30,28.402,28.534,28.253,28.501,8583283,0
2013-05-01,28.367,28.426,28.084,28.174,6720324,0
2013-05-02,28.314,28.426,27.919,28.287,6657901,0
2013-05-03,28.52,29.031,28.436,28.984,10497860,0
2013-05-06,29.045,29.272,29.007,29.272,7468003,0
2013-05-07,29.391,29.391,29.006,29.233,7973369,0
2013-05-08,29.304,29.351,29.015,29.337,5861829,0
2013-05-09,29.454,29.568,29.162,29.313,8849051,0
2013-05-10,29.41,29.704,29.327,29.66,7958742,0
2013-05-13,29.707,29.722,29.43,29.529,6283207,0
2013-05-14,29.576,29.882,29.51,29.857,7989064,0
2013-05-15,29.764,30.178,29.716,30.116,10269615,0
2013-05-16,30.083,30.116,29.824,29.872,7085607,0
2013-05-17,29.977,30.149,29.848,30.145,7376046,0
2013-05-20,30.096,30.369,29.981,30.004,7671232,0
2013-05-21,30.101,30.301,30.029,30.201,7008711,0
2013-05-22,30.154,30.521,30.064,30.154,11716085,0
2013-05-23,29.937,30.001,29.626,29.857,8784679,0
2013-05-24,29.65,29.801,29.43,29.783,6921800,0
2013-05-28,30.183,30.412,30.101,30.206,7912404,0
2013-05-29,29.986,30.13,29.67,29.909,8044023,0
2013-05-30,30.023,30.101,29.829,29.834,9361591,0
2013-05-31,29.712,30.25,29.514,29.68,10856331,0
2013-06-03,29.735,29.867,29.434,29.829,12145234,0
2013-06-04,29.43,30.149,29.43,29.768,9171672,0
2013-06-05,29.631,29.755,29.29,29.304,8944435,0
2013-06-06,29.309,29.638,29.295,29.621,9174804,0
2013-06-07,29.806,30.597,29.806,30.572,14629063,0
2013-06-10,30.864,31.169,30.78,31.077,13203951,0
2013-06-11,30.775,31.074,30.698,30.752,8400624,0
2013-06-12,30.937,31.024,30.206,30.295,10711448,0
2013-06-13,30.336,31.113,30.116,31.009,12668418,0
2013-06-14,31.001,31.34,30.765,30.835,10482235,0
2013-06-17,31.113,31.287,30.891,31.039,8632837,0
2013-06-18,31.024,31.554,31.001,31.54,7929377,0
2013-06-19,31.501,31.722,31.214,31.214,11325564,0
2013-06-20,30.937,31.173,30.572,30.656,12346386,0
2013-06-21,30.889,30.986,30.191,30.408,15646611,0
2013-06-24,30.083,30.356,29.7,30.087,10544775,0
2013-06-25,30.332,30.723,30.291,30.431,10484813,0
2013-06-26,30.728,31.357,30.502,30.928,10153983,0
2013-06-27,31.149,31.258,30.859,30.879,6708478,0
2013-06-28,30.793,31.14,30.742,30.793,11527295,0
2013-07-01,31.067,31.253,30.937,31.136,7118371,0
2013-07-02,31.124,31.586,31.062,31.396,7196542,0
2013-07-03,31.223,31.811,31.21,31.635,5994193,0
2013-07-05,31.907,31.965,31.447,31.83,5521539,0
2013-07-08,31.936,32.348,31.907,32.098,8541482,0
2013-07-09,32.387,32.435,31.961,32.024,7935161,0
2013-07-10,31.902,32.02,31.706,32.012,8606237,0
2013-07-11,32.283,32.674,32.128,32.593,8920247,0
2013-07-12,32.547,32.772,32.329,32.772,10324865,0
2013-07-15,32.757,32.86,32.683,32.743,6574313,0
2013-07-16,32.733,32.772,32.472,32.677,6454729,0
2013-07-17,32.782,32.821,31.912,32.056,12921184,0
2013-07-18,32.175,32.44,31.985,32.189,9081673,0
2013-07-19,32.232,32.486,32.152,32.334,7655452,0
2013-07-22,32.472,32.533,32.224,32.444,6977581,0
2013-07-23,32.547,32.585,31.706,31.801,9005551,0
2013-07-24,32.02,32.166,31.165,31.311,14930113,0
2013-07-25,31.465,32.104,31.367,32.043,17052851,0
2013-07-26,34.126,34.558,33.773,34.482,34354623,0
2013-07-29,34.197,34.352,33.89,34.055,13644128,0
2013-07-30,34.266,34.303,33.71,33.81,10433742,0
2013-07-31,33.91,34.079,33.477,33.511,11965121,0
2013-08-01,33.972,34.657,33.882,34.54,13671332,0
2013-08-02,34.55,34.911,34.39,34.891,10000791,0
2013-08-05,34.888,34.911,34.648,34.771,8091151,0
2013-08-06,34.722,34.812,34.307,34.317,8441712,0
2013-08-07,34.11,34.48,34.018,34.027,7497917,0
2013-08-08,34.302,34.601,34.13,34.385,6283270,0
2013-08-09,34.292,34.52,34.186,34.317,5693613,0
2013-08-12,34.072,34.472,34.057,34.38,5805336,0
2013-08-13,34.454,34.454,33.91,34.242,5704160,0
2013-08-14,34.213,34.213,33.842,33.87,5234442,0
2013-08-15,33.613,33.633,33.145,33.344,7635759,0
2013-08-16,33.46,33.653,33.256,33.332,7351128,0
2013-08-19,33.271,33.603,33.084,33.135,6736329,0
2013-08-20,33.167,33.483,33.05,33.309,6415694,0
2013-08-21,33.195,33.657,33.13,33.332,7339201,0
2013-08-22,33.507,34.063,33.473,33.892,5727580,0
2013-08-23,33.975,34.027,33.742,33.927,6225960,0
2013-08-26,33.96,34.037,33.752,33.884,5228200,0
2013-08-27,33.423,33.643,33.05,33.074,8508066,0
2013-08-28,33.04,33.618,32.931,33.451,6631155,0
2013-08-29,33.34,33.866,33.232,33.555,5844727,0
2013-08-30,33.657,33.657,33.154,33.242,6011116,0
2013-09-03,33.792,34.003,33.559,33.752,7690941,0
2013-09-04,33.608,34.067,33.512,34.003,6899117,0
2013-09-05,34.057,34.297,33.946,33.965,5230483,0
2013-09-06,34.116,34.246,33.436,33.738,6742442,0
2013-09-09,33.788,34.174,33.783,34.149,5238663,0
2013-09-10,34.403,35.035,34.38,34.983,12494075,0
2013-09-11,35.04,35.59,35.04,35.539,10588675,0
2013-09-12,35.59,35.782,35.409,35.673,8091731,0
2013-09-13,35.634,35.684,35.188,35.624,6117553,0
2013-09-16,36.095,36.109,35.29,35.467,9320719,0
2013-09-17,35.476,35.94,35.433,35.845,7065471,0
2013-09-18,35.768,36.589,35.615,36.452,10065566,0
2013-09-19,36.542,36.698,35.969,35.99,8534995,0
2013-09-20,35.95,36.297,35.86,35.885,10218699,0
2013-09-23,35.879,36.003,35.388,35.525,7195581,0
2013-09-24,35.605,36.443,35.581,36.085,8113744,0
2013-09-25,36.222,36.301,35.86,35.985,7702501,0
2013-09-26,36.128,36.43,35.975,36.382,5291573,0
2013-09-27,36.254,36.524,36.013,36.452,6576688,0
2013-09-30,36.061,36.334,35.851,36.283,9398739,0
2013-10-01,36.288,36.457,36.09,36.372,5521517,0
2013-10-02,36.104,36.406,35.926,36.386,6457889,0
2013-10-03,36.297,36.515,35.975,36.235,8768109,0
2013-10-04,36.203,36.515,36.065,36.487,5543789,0
2013-10-07,36.109,36.482,36.018,36.232,5416509,0
2013-10-08,36.25,36.784,35.562,35.605,13407474,0
2013-10-09,35.539,35.73,35.094,35.476,10065077,0
2013-10-10,35.964,36.443,35.888,36.354,7039573,0
2013-10-11,36.406,36.694,36.24,36.684,5865826,0
2013-10-14,36.551,36.918,36.415,36.815,6349912,0
2013-10-15,36.688,36.718,36.109,36.161,8639859,0
2013-10-16,36.391,36.871,36.245,36.788,10550023,0
2013-10-17,36.613,37.168,36.51,37.116,6949412,0
2013-10-18,37.367,37.555,37.225,37.386,9598797,0
2013-10-21,37.293,37.669,37.087,37.457,7181067,0
2013-10-22,37.664,38.22,37.522,38.136,8928799,0
2013-10-23,37.924,38.113,37.66,37.735,8386912,0
2013-10-24,37.409,37.447,37.011,37.264,14327980,0
2013-10-25,37.461,37.712,37.367,37.692,7690910,0
2013-10-28,37.806,37.914,37.019,37.102,11924909,0
2013-10-29,37.34,37.532,37.264,37.532,8377618,0
2013-10-30,38.008,38.113,37.598,38.103,18567128,0
2013-10-31,37.095,38.474,37.039,38.207,21735135,0
2013-11-01,38.437,38.437,37.555,37.885,12733766,0
2013-11-04,38.063,38.079,37.811,37.885,8786738,0
2013-11-05,37.881,38.814,37.783,38.651,10703822,0
2013-11-06,38.839,38.888,38.169,38.244,9081165,0
2013-11-07,38.324,38.348,37.24,37.274,14086521,0
2013-11-08,37.48,38.3,37.428,38.277,12184118,0
2013-11-11,38.344,38.382,38.174,38.178,5458471,0
2013-11-12,38.193,38.329,37.889,38.122,6965994,0
2013-11-13,37.473,38.542,37.449,38.522,13069314,0
2013-11-14,38.556,38.561,38.207,38.373,8085428,0
2013-11-15,38.426,38.518,38.201,38.396,6787329,0
2013-11-18,38.314,38.467,37.934,38.087,8798918,0
2013-11-19,37.841,38.268,37.767,37.795,9221617,0
2013-11-20,37.895,37.951,37.512,37.687,9234093,0
2013-11-21,37.739,38.613,37.715,38.556,13884869,0
2013-11-22,38.556,38.637,38.354,38.471,8379830,0
2013-11-25,38.48,38.532,38.073,38.169,9516733,0
2013-11-26,38.239,38.613,38.022,38.546,9270040,0
2013-11-27,38.49,38.737,38.401,38.599,5024209,0
2013-11-29,38.708,38.954,38.48,38.522,4638449,0
2013-12-02,38.537,38.633,38.262,38.339,6104010,0
2013-12-03,38.183,38.377,37.97,38.093,8345342,0
2013-12-04,38.017,38.174,37.569,37.596,10789780,0
2013-12-05,37.625,37.951,37.515,37.7,6943807,0
2013-12-06,38.117,38.188,37.696,37.805,7122522,0
2013-12-09,37.955,38.051,37.648,37.706,8378807,0
2013-12-10,37.36,37.393,36.262,36.594,27831640,0
2013-12-11,36.698,36.885,36.078,36.13,16649383,0
2013-12-12,36.073,36.456,35.943,36.169,10202563,0
2013-12-13,36.333,36.381,35.982,36.107,8509929,0
2013-12-16,35.957,36.405,35.899,36.159,9880939,0
2013-12-17,36.201,36.216,35.899,35.982,7405218,0
2013-12-18,36.034,36.741,35.988,36.737,10855462,0
2013-12-19,37.001,37.122,36.424,36.486,12057970,0
2013-12-20,36.66,36.876,36.531,36.727,13435310,0
2013-12-23,36.872,37.05,36.579,37.04,8058409,0
2013-12-24,36.934,37.241,36.863,37.156,4119816,0
2013-12-26,37.231,37.375,37.095,37.304,4642739,0
2013-12-27,37.497,37.502,37.103,37.156,4763825,0
2013-12-30,37.261,37.281,36.821,37.146,5005597,0
2013-12-31,37.092,37.256,36.89,37.074,6360822,0
2014-01-02,36.918,37.015,36.414,36.495,9016031,0
2014-01-03,36.556,36.78,36.385,36.39,6920576,0
2014-01-06,36.367,36.579,35.948,36.02,11211180,0
2014-01-07,36.249,36.607,36.165,36.514,8630111,0
2014-01-08,36.547,36.958,36.504,36.899,10772204,0
2014-01-09,36.918,36.934,36.319,36.698,8849748,0
2014-01-10,36.678,36.882,36.39,36.732,6846911,0
2014-01-13,36.594,36.598,35.355,35.526,15486158,0
2014-01-14,35.526,36.112,35.35,35.686,19737473,0
2014-01-15,35.722,36.097,35.665,36.03,9220977,0
2014-01-16,35.857,36.034,35.531,35.606,9592884,0
2014-01-17,35.477,35.686,35.313,35.419,13752620,0
2014-01-21,35.35,35.501,34.646,34.831,19850503,0
2014-01-22,34.972,35.09,34.78,34.806,14788867,0
2014-01-23,34.75,34.868,33.898,34.706,32066629,0
2014-01-24,35.322,36.015,35.048,35.458,35071683,0
2014-01-27,35.577,35.577,35.006,35.094,19254189,0
2014-01-28,35.267,35.37,34.839,34.942,11727591,0
2014-01-29,34.76,34.836,33.792,33.842,16916821,0
2014-01-30,34.2,34.252,33.724,34.004,16050915,0
2014-01-31,33.531,34.019,33.516,33.633,12989192,0
2014-02-03,33.575,33.817,32.475,32.616,21518714,0
2014-02-04,33.229,33.797,32.929,33.539,21531304,0
2014-02-05,33.29,33.579,33.044,33.462,11542142,0
2014-02-06,33.565,34.558,33.495,34.349,14555397,0
2014-02-07,34.942,35.361,34.506,35.146,15538519,0
2014-02-10,35.305,35.687,35.277,35.507,13635052,0
2014-02-11,35.69,35.69,35.029,35.366,17026523,0
2014-02-12,35.361,35.632,34.986,35.085,10503994,0
2014-02-13,34.838,35.454,34.838,35.454,8929066,0
2014-02-14,35.29,35.647,35.131,35.618,8706798,0
2014-02-18,35.598,35.603,35.094,35.113,11552292,0
2014-02-19,35.052,35.263,34.764,34.806,10324338,0
2014-02-20,34.815,34.99,34.408,34.913,9008883,0
2014-02-21,35.024,35.062,34.427,34.445,11900186,0
2014-02-24,34.49,34.596,34.189,34.445,12589709,0
2014-02-25,34.408,34.49,33.489,33.489,19634249,0
2014-02-26,33.607,34.281,33.205,34.074,20176970,0
2014-02-27,33.942,34.291,33.908,34.268,11890328,0
2014-02-28,34.044,34.146,33.467,33.686,23662844,0
2014-03-03,33.42,33.574,33.229,33.453,12960119,0
2014-03-04,33.908,34.162,33.728,34.015,12907884,0
2014-03-05,34.175,34.221,33.646,33.847,10304086,0
2014-03-06,34.103,34.81,34.069,34.506,14515532,0
2014-03-07,34.657,34.699,34.275,34.685,8856899,0
2014-03-10,34.773,34.957,34.554,34.919,9109728,0
2014-03-11,35.121,35.797,35.057,35.618,19347745,0
2014-03-12,35.389,35.916,35.366,35.902,11007860,0
2014-03-13,35.999,36.276,35.141,35.332,11987343,0
2014-03-14,35.168,35.551,35.136,35.258,9440278,0
2014-03-17,35.513,35.598,35.044,35.213,11607215,0
2014-03-18,35.295,35.527,35.151,35.41,6317166,0
2014-03-19,35.603,36.71,35.517,36.033,26288358,0
2014-03-20,36.215,36.613,35.888,36.533,14589720,0
2014-03-21,37.125,37.331,36.371,36.414,18998213,0
2014-03-24,36.491,36.603,35.7,35.969,10552692,0
2014-03-25,36.286,36.319,35.267,35.415,11131405,0
2014-03-26,35.57,35.598,34.899,34.909,8817148,0
2014-03-27,34.685,35.109,34.506,34.842,13351231,0
2014-03-28,34.79,35.155,34.676,34.986,6933588,0
2014-03-31,35.081,35.318,34.734,34.835,8133296,0
2014-04-01,34.937,35.593,34.847,35.131,9206699,0
2014-04-02,35.295,35.305,34.768,34.972,8746402,0
2014-04-03,35.062,35.29,34.568,34.694,7547349,0
2014-04-04,34.913,35.077,33.856,33.966,12331497,0
2014-04-07,33.797,33.884,33.252,33.434,11680401,0
2014-04-08,33.534,34.031,33.467,33.932,11247557,0
2014-04-09,34,34.5,33.797,34.408,9538219,0
2014-04-10,34.431,34.53,33.31,33.333,14087328,0
2014-04-11,33.13,33.29,32.602,32.626,17241249,0
2014-04-14,33.054,33.248,32.611,32.9,12824963,0
2014-04-15,33.21,33.277,32.247,32.701,16285558,0
2014-04-16,33.064,33.646,32.832,33.601,11879655,0
2014-04-17,33.499,33.888,33.295,33.3,9738747,0
2014-04-21,33.371,33.515,33.157,33.458,6422943,0
2014-04-22,33.48,33.837,33.385,33.774,9335043,0
2014-04-23,33.923,33.927,33.333,33.415,9350260,0
2014-04-24,33.952,34.198,33.281,33.746,16392868,0
2014-04-25,34.18,34.295,33.676,33.918,19087104,0
2014-04-28,34.132,34.189,33.135,33.671,11304567,0
2014-04-29,33.792,33.918,33.351,33.534,10353028,0
2014-04-30,33.525,33.588,33.287,33.525,7671181,0
2014-05-01,33.584,33.797,33.381,33.761,8341261,0
2014-05-02,33.822,33.956,33.499,33.515,8749174,0
2014-05-05,33.467,33.732,33.315,33.666,5778941,0
2014-05-06,33.701,33.747,33.032,33.152,11465301,0
2014-05-07,33.246,33.349,32.941,33.227,11503905,0
2014-05-08,33.152,33.587,33.036,33.152,7903659,0
2014-05-09,33.208,33.499,33.124,33.489,6949789,0
2014-05-12,33.578,33.943,33.543,33.899,7584484,0
2014-05-13,33.812,33.991,33.78,33.904,6089783,0
2014-05-14,33.909,33.924,33.365,33.433,9009684,0
2014-05-15,33.475,33.509,33.007,33.28,9575480,0
2014-05-16,33.349,33.848,33.261,33.798,9754321,0
2014-05-19,33.617,33.884,33.485,33.838,7091837,0
2014-05-20,33.714,33.78,33.275,33.461,9129959,0
2014-05-21,33.691,33.711,33.385,33.543,6390313,0
2014-05-22,33.519,34.196,33.494,34.016,7723367,0
2014-05-23,34.382,34.548,34.223,34.293,7520064,0
2014-05-27,34.615,35.151,34.561,35.094,10599084,0
2014-05-28,34.922,35.053,34.742,34.909,8617995,0
2014-05-29,35.024,35.048,34.615,34.834,6766677,0
2014-05-30,34.876,35.02,34.557,34.894,7218746,0
2014-06-02,34.885,35.287,34.857,35.184,6218907,0
2014-06-03,35.121,35.422,35.057,35.343,7102948,0
2014-06-04,35.315,35.59,35.085,35.577,6816822,0
2014-06-05,35.5,35.799,35.353,35.6,5444414,0
2014-06-06,35.76,35.99,35.64,35.891,6511436,0
2014-06-09,35.869,35.925,35.567,35.819,5982850,0
2014-06-10,35.829,35.945,35.407,35.544,6969208,0
2014-06-11,35.319,35.674,35.184,35.64,7882165,0
2014-06-12,35.461,35.59,35.127,35.239,7548846,0
2014-06-13,35.244,35.682,35.034,35.587,8110346,0
2014-06-16,35.485,35.809,35.476,35.775,7093843,0
2014-06-17,35.747,36.041,35.727,35.883,6064266,0
2014-06-18,35.829,36.057,35.544,35.998,6072569,0
2014-06-19,36.467,36.923,36.43,36.796,13173112,0
2014-06-20,36.987,36.987,36.405,36.496,13061738,0
2014-06-23,36.463,36.591,36.3,36.557,5016468,0
2014-06-24,36.591,37.045,36.467,36.89,11451758,0
2014-06-25,36.721,37.249,36.666,37.219,8200028,0
2014-06-26,37.167,37.322,36.908,37.19,7328485,0
2014-06-27,37.143,37.331,37.065,37.133,9097833,0
2014-06-30,37.21,37.253,36.726,36.867,10085122,0
2014-07-01,37.108,37.259,36.972,37.2,8472394,0
2014-07-02,37.219,37.359,37.118,37.253,5031623,0
2014-07-03,37.35,37.827,37.229,37.668,6991986,0
2014-07-07,37.534,37.82,37.453,37.492,7811850,0
2014-07-08,37.458,37.592,37.283,37.43,8187780,0
2014-07-09,37.443,37.867,37.335,37.853,8167264,0
2014-07-10,37.453,37.663,37.253,37.568,4953294,0
2014-07-11,37.62,37.634,37.229,37.448,4462164,0
2014-07-14,37.63,37.63,37.363,37.43,4787441,0
2014-07-15,37.472,37.711,37.382,37.586,8783488,0
2014-07-16,37.659,37.668,37.312,37.512,9166040,0
2014-07-17,37.219,37.382,36.745,36.8,8863057,0
2014-07-18,37.021,37.234,36.806,37.133,7077936,0
2014-07-21,37.097,37.128,36.768,36.977,5269710,0
2014-07-22,37.322,37.654,37.259,37.514,6776249,0
2014-07-23,37.405,37.773,37.353,37.706,6763767,0
2014-07-24,37.921,38.422,37.711,38.33,16895209,0
2014-07-25,37.353,37.792,37.162,37.514,19917786,0
2014-07-28,37.544,37.639,37.244,37.335,8409047,0
2014-07-29,37.4,37.759,37.359,37.472,8329487,0
2014-07-30,37.639,37.726,37.41,37.592,9351632,0
2014-07-31,37.41,37.496,36.933,37.011,8549176,0
2014-08-01,36.923,37.108,36.487,36.676,8183478,0
2014-08-04,36.81,37.051,36.701,36.938,6593259,0
2014-08-05,36.89,37.031,36.538,36.71,7003663,0
2014-08-06,36.57,37.021,36.461,36.871,6207740,0
2014-08-07,36.967,37.021,36.6,36.67,5677193,0
2014-08-08,36.632,37.128,36.575,37.105,6231348,0
2014-08-11,37.138,37.406,37.119,37.225,4729632,0
2014-08-12,37.225,37.355,37.061,37.201,4940482,0
2014-08-13,37.337,37.337,36.871,36.923,7253576,0
2014-08-14,37.041,37.051,36.409,36.628,11392329,0
2014-08-15,36.913,36.943,36.51,36.768,8461506,0
2014-08-18,36.899,37.22,36.895,37.092,7159310,0
2014-08-19,37.191,37.384,37.097,37.346,5144891,0
2014-08-20,37.293,37.513,37.163,37.303,4883108,0
2014-08-21,37.196,37.369,36.997,37.036,5032731,0
2014-08-22,36.923,37.097,36.834,36.943,4761351,0
2014-08-25,37.114,37.393,37.056,37.275,5959832,0
2014-08-26,37.293,37.494,37.167,37.186,5767029,0
2014-08-27,37.249,37.416,37.124,37.249,5129139,0
2014-08-28,37.186,37.303,37.056,37.196,4138514,0
2014-08-29,37.323,37.337,37.061,37.196,4871204,0
2014-09-02,37.144,37.279,36.885,37.041,6480727,0
2014-09-03,37.079,37.255,36.665,36.71,7108813,0
2014-09-04,36.715,36.987,36.695,36.885,6013800,0
2014-09-05,36.815,37.275,36.72,37.265,8395157,0
2014-09-08,37.269,37.269,36.967,37.128,4699065,0
2014-09-09,37.026,37.167,36.8,36.867,5349309,0
2014-09-10,36.815,37.002,36.69,36.908,6190329,0
2014-09-11,36.762,36.81,36.371,36.389,9792883,0
2014-09-12,36.25,36.365,35.825,36.079,15289917,0
2014-09-15,35.976,36.014,35.563,35.815,11343699,0
2014-09-16,35.775,36.069,35.63,35.897,8410085,0
2014-09-17,36.014,36.245,35.906,36.014,7818987,0
2014-09-18,36.135,36.279,35.855,36.203,8396483,0
2014-09-19,36.432,36.491,36.222,36.365,12593587,0
2014-09-22,36.279,36.356,35.534,35.665,8219771,0
2014-09-23,35.515,35.795,35.271,35.357,8094352,0
2014-09-24,35.63,36.059,35.544,36.004,8993971,0
2014-09-25,35.942,35.986,35.416,35.432,8378636,0
2014-09-26,35.372,35.965,35.347,35.936,8011229,0
2014-09-29,35.64,36.103,35.591,35.982,6669310,0
2014-09-30,35.973,36.26,35.865,36.073,8158032,0
2014-10-01,36.181,36.289,35.573,35.669,8491859,0
2014-10-02,35.573,35.855,35.271,35.591,8967182,0
2014-10-03,35.756,36.38,35.743,36.279,8607019,0
2014-10-06,36.441,36.441,35.902,35.922,5460674,0
2014-10-07,35.805,35.879,35.386,35.398,6676402,0
2014-10-08,35.49,36.053,35.198,35.976,7021724,0
2014-10-09,35.875,36.245,35.548,35.606,9772639,0
2014-10-10,35.5,36.232,35.422,35.596,10977385,0
2014-10-13,35.476,35.587,34.425,34.51,13000699,0
2014-10-14,34.617,35.174,34.52,34.775,11499819,0
2014-10-15,34.452,34.864,34.071,34.602,14247477,0
2014-10-16,34.031,34.837,33.832,34.725,10185385,0
2014-10-17,35.066,35.332,34.84,35.155,10020984,0
2014-10-20,35.188,35.733,35.089,35.708,8322382,0
2014-10-21,35.855,35.942,35.441,35.548,12875842,0
2014-10-22,35.611,35.85,35.451,35.665,6766523,0
2014-10-23,35.926,36.098,35.737,35.775,7151693,0
2014-10-24,35.805,36.289,35.544,36.241,7696445,0
2014-10-27,36.336,36.514,36.245,36.317,6062417,0
2014-10-28,36.495,36.844,36.273,36.834,8525247,0
2014-10-29,36.857,37.128,36.437,36.59,9198725,0
2014-10-30,36.418,37.026,36.384,36.963,14003733,0
2014-10-31,35.973,36.685,35.815,36.122,37537826,0
2014-11-03,36.308,36.461,36.079,36.38,11093754,0
2014-11-04,36.098,36.782,36.093,36.67,10898722,0
2014-11-05,36.857,36.997,36.613,36.647,7743327,0
2014-11-06,36.705,37.075,36.647,37.026,6450449,0
2014-11-07,37.114,37.332,36.908,37.186,8627755,0
2014-11-10,37.27,37.393,37.045,37.275,6827954,0
2014-11-11,37.361,37.538,37.083,37.314,5417888,0
2014-11-12,37.158,37.446,37.092,37.371,5533253,0
2014-11-13,37.533,37.673,37.158,37.39,7126976,0
2014-11-14,37.48,37.586,37.314,37.5,6289285,0
2014-11-17,37.412,37.667,37.27,37.361,6144498,0
2014-11-18,37.265,37.441,37.114,37.235,5995339,0
2014-11-19,37.163,37.48,37.154,37.355,5448874,0
2014-11-20,37.28,37.75,37.275,37.538,6548724,0
2014-11-21,37.985,38.363,37.812,38.287,14611462,0
2014-11-24,38.354,38.795,38.262,38.653,9817889,0
2014-11-25,38.671,38.844,38.427,38.502,8456219,0
2014-11-26,38.459,38.55,38.115,38.257,6454619,0
2014-11-28,38.608,39.191,38.599,38.984,7048258,0
2014-12-01,38.881,39.121,38.7,38.81,8986344,0
2014-12-02,38.733,38.81,38.446,38.58,7975007,0
2014-12-03,38.604,38.762,38.436,38.627,11667526,0
2014-12-04,38.69,39.507,38.59,39.032,14656239,0
2014-12-05,39.601,40.283,39.567,40.117,15398538,0
2014-12-08,40.327,40.419,39.891,40.226,12259054,0
2014-12-09,39.876,39.981,39.459,39.857,9082235,0
2014-12-10,39.794,40.342,39.626,39.679,10516338,0
2014-12-11,39.794,40.332,39.673,39.901,10476837,0
2014-12-12,39.718,40.307,39.636,39.961,9545154,0
2014-12-15,39.553,39.601,38.733,38.83,16963680,0
2014-12-16,38.637,38.925,37.975,37.985,14512025,0
2014-12-17,37.985,38.684,37.654,38.608,10584071,0
2014-12-18,39.145,39.191,38.047,38.418,18314152,0
2014-12-19,38.497,38.541,38.119,38.134,18169708,0
2014-12-22,38.33,38.665,38.292,38.661,7898918,0
2014-12-23,39.121,39.385,38.945,39.088,8486495,0
2014-12-24,39.106,39.295,38.968,39.013,2710692,0
2014-12-26,39.088,39.553,39.064,39.28,4739721,0
2014-12-29,39.181,39.626,39.121,39.544,4996268,0
2014-12-30,39.479,39.785,39.262,39.262,5472015,0
2014-12-31,39.475,39.999,39.36,39.385,7946181,0
2015-01-02,39.435,39.828,38.83,39.093,7193487,0
2015-01-05,38.469,38.724,38.157,38.344,12107399,0
2015-01-06,38.565,38.59,37.711,38.033,7983276,0
2015-01-07,38.282,38.994,38.115,38.968,10137291,0
2015-01-08,39.513,39.984,39.37,39.596,13713231,0
2015-01-09,38.877,39.126,37.98,38.301,28695883,0
2015-01-12,38.541,38.8,38.315,38.511,10438359,0
2015-01-13,39.111,39.429,38.465,38.82,11500146,0
2015-01-14,38.459,38.777,38.214,38.604,9681886,0
2015-01-15,38.69,38.834,38.013,38.201,8463111,0
2015-01-16,38.047,38.777,37.922,38.694,9389045,0
2015-01-20,38.787,39.106,38.56,38.988,12658290,0
2015-01-21,38.905,39.185,38.656,39.023,12440948,0
2015-01-22,39.098,39.765,38.83,39.718,22311704,0
2015-01-23,41.522,42.577,41.493,42.35,44310172,0
2015-01-26,42.286,42.482,41.958,42.3,14684284,0
2015-01-27,42.136,42.823,41.978,42.406,11453361,0
2015-01-28,42.577,43.006,41.997,42.031,12265953,0
2015-01-29,42.271,42.866,42.036,42.745,12994837,0
2015-01-30,42.52,42.693,41.948,42.016,10489355,0
2015-02-02,42.088,42.286,41.216,42.237,14206182,0
2015-02-03,42.387,42.634,41.882,42.634,9602403,0
2015-02-04,42.396,43.086,42.391,42.733,11930632,0
2015-02-05,42.767,43.249,42.738,43.186,7885674,0
2015-02-06,43.119,43.206,42.723,42.878,8131083,0
2015-02-09,42.643,42.98,42.463,42.792,7171595,0
2015-02-10,43.057,44.025,43.037,43.928,12939752,0
2015-02-11,43.918,44.221,43.702,43.741,6711109,0
2015-02-12,43.862,44.296,43.403,44.238,7469808,0
2015-02-13,44.32,44.32,43.792,44.12,6338540,0
2015-02-17,44.221,44.438,43.968,44.338,6628486,0
2015-02-18,44.511,44.964,44.325,44.806,6779405,0
2015-02-19,44.872,45.182,44.811,44.887,6340237,0
2015-02-20,45.027,45.128,44.792,45.052,6706910,0
2015-02-23,45.214,45.253,44.844,45.084,6076014,0
2015-02-24,44.929,45.281,44.882,45.022,6576584,0
2015-02-25,44.949,45.688,44.925,45.413,8427588,0
2015-02-26,45.433,45.683,45.324,45.551,7074183,0
2015-02-27,45.653,45.673,44.934,45.042,8985808,0
2015-03-02,44.979,45.551,44.964,45.394,8247600,0
2015-03-03,45.334,45.389,44.901,45.286,7864847,0
2015-03-04,45.196,45.379,44.33,44.834,8068470,0
2015-03-05,44.939,45.268,44.834,45.108,6069825,0
2015-03-06,44.949,45.138,44.266,44.424,7072156,0
2015-03-09,44.506,44.867,44.366,44.825,6211177,0
2015-03-10,44.401,44.763,44.211,44.411,6306656,0
2015-03-11,44.453,44.797,43.948,44.044,8495431,0
2015-03-12,44.31,45.062,44.246,44.989,7571144,0
2015-03-13,45.012,45.467,44.649,44.944,6055918,0
2015-03-16,45.286,45.584,45.163,45.305,7028775,0
2015-03-17,45.173,45.519,45.094,45.476,5716966,0
2015-03-18,45.286,46.526,44.974,46.173,16013436,0
2015-03-19,46.617,47.793,46.432,47.098,22853537,0
2015-03-20,47.416,47.646,46.737,46.955,18017271,0
2015-03-23,47.157,47.167,46.592,46.912,8287864,0
2015-03-24,46.882,47.373,46.617,47.177,8010351,0
2015-03-25,47.282,47.445,46.138,46.138,10281736,0
2015-03-26,45.937,46.129,45.123,45.807,10735473,0
2015-03-27,45.769,46.227,45.649,45.802,8295545,0
2015-03-30,46.271,46.492,46.011,46.241,7088553,0
2015-03-31,46.083,46.346,45.619,45.624,9047505,0
2015-04-01,45.433,45.526,44.594,44.816,14659490,0
2015-04-02,45.007,45.594,44.91,45.476,9198247,0
2015-04-06,45.214,45.673,45.022,45.536,6287974,0
2015-04-07,45.467,45.749,45.268,45.319,5557094,0
2015-04-08,45.21,45.903,45.21,45.878,7086063,0
2015-04-09,45.913,46.241,45.526,46.212,7269570,0
2015-04-10,46.829,46.829,46.133,46.413,6894378,0
2015-04-13,46.789,47.108,46.617,46.732,8480071,0
2015-04-14,46.809,46.935,46.222,46.54,6177552,0
2015-04-15,47.029,47.029,46.376,46.386,5349327,0
2015-04-16,46.472,46.713,46.405,46.482,5513392,0
2015-04-17,46.153,46.251,45.663,45.883,7824996,0
2015-04-20,46.202,46.366,45.962,46.222,5052523,0
2015-04-21,46.587,46.713,46.271,46.607,6443764,0
2015-04-22,46.732,46.829,46.231,46.569,7518364,0
2015-04-23,46.779,47.889,46.521,47.628,16466136,0
2015-04-24,49.448,50.191,48.775,49.952,23127813,0
2015-04-27,49.923,50.047,48.91,49.017,11647098,0
2015-04-28,48.755,48.948,48.16,48.765,9218899,0
2015-04-29,48.562,49.094,48.371,48.805,7432801,0
2015-04-30,48.785,48.832,47.628,47.773,8813213,0
2015-05-01,48.13,48.582,47.869,48.457,6140293,0
2015-05-04,48.467,49.074,48.439,48.602,7776842,0
2015-05-05,48.272,48.38,47.712,47.75,11060403,0
2015-05-06,47.991,48.041,46.95,47.296,8308260,0
2015-05-07,47.113,47.897,47.093,47.703,5875646,0
2015-05-08,48.321,48.746,47.81,48.118,6248373,0
2015-05-11,48.05,48.543,47.731,47.848,5221394,0
2015-05-12,47.51,48.321,47.364,48.05,6071213,0
2015-05-13,48.187,48.476,47.775,47.935,5097243,0
2015-05-14,48.311,48.901,48.011,48.872,7593164,0
2015-05-15,49.096,49.152,48.707,49.106,6224244,0
2015-05-18,48.958,49.578,48.872,49.471,9309372,0
2015-05-19,49.76,49.989,49.259,49.705,7216958,0
2015-05-20,49.598,49.723,48.746,49.327,5839591,0
2015-05-21,49.18,49.732,49.086,49.617,5259567,0
2015-05-22,49.617,49.927,49.501,49.76,6059882,0
2015-05-26,49.665,50.052,48.968,49.142,7623808,0
2015-05-27,49.337,49.974,49.21,49.868,6428073,0
2015-05-28,50.109,50.206,49.723,50.08,6077197,0
2015-05-29,50.216,50.487,49.732,50.225,9723680,0
2015-06-01,50.225,50.709,49.946,50.477,7319407,0
2015-06-02,50.245,50.555,49.937,50.004,8136373,0
2015-06-03,50.177,50.525,49.946,50.381,5713416,0
2015-06-04,50.139,50.438,49.848,49.994,6445970,0
2015-06-05,49.829,50.689,49.558,50.447,7369187,0
2015-06-08,50.265,50.487,49.77,49.809,6538354,0
2015-06-09,49.637,49.974,49.394,49.819,5206992,0
2015-06-10,50.109,51.096,49.937,50.93,8278751,0
2015-06-11,51.066,51.23,50.689,50.738,6238407,0
2015-06-12,50.669,50.979,50.418,50.873,5415265,0
2015-06-15,50.487,50.709,50.274,50.525,5746728,0
2015-06-16,50.525,51.366,50.457,51.202,6317378,0
2015-06-17,51.318,51.685,50.959,51.464,6967788,0
2015-06-18,51.705,52.468,51.617,52.305,11082023,0
2015-06-19,52.275,52.622,52.044,52.129,10976087,0
2015-06-22,52.517,52.612,52.082,52.1,7345807,0
2015-06-23,52.236,52.372,51.926,52.309,5876132,0
2015-06-24,51.955,52.168,51.734,51.916,5715693,0
2015-06-25,52.285,52.632,52.197,52.265,5575928,0
2015-06-26,52.536,52.922,52.487,52.797,6866301,0
2015-06-29,52.073,52.574,51.725,51.764,6759641,0
2015-06-30,52.342,52.487,51.366,51.825,10132187,0
2015-07-01,52.063,52.4,51.811,52.092,6318515,0
2015-07-02,52.226,52.875,52.149,52.429,5880908,0
2015-07-06,51.936,52.584,51.839,52.497,5582756,0
2015-07-07,52.477,52.719,51.579,52.564,9788960,0
2015-07-08,52.063,52.216,51.529,51.607,8420377,0
2015-07-09,52.265,52.682,52.082,52.246,7946249,0
2015-07-10,52.719,52.904,52.372,52.747,8367099,0
2015-07-13,53.145,54.022,53.066,53.841,7735309,0
2015-07-14,54.189,54.189,53.666,53.889,7270725,0
2015-07-15,54.052,54.082,53.435,53.494,8495600,0
2015-07-16,54.189,54.285,53.801,53.88,7557785,0
2015-07-17,54.032,54.032,53.523,53.831,9016373,0
2015-07-20,53.861,54.846,53.841,54.333,8306888,0
2015-07-21,54.497,54.586,53.918,54.323,6949373,0
2015-07-22,54.546,54.973,54.373,54.798,7113452,0
2015-07-23,55.078,55.097,54.285,54.672,12868767,0
2015-07-24,57.147,57.33,55.243,55.378,15062391,0
2015-07-27,55.3,55.551,54.953,55.078,9304074,0
2015-07-28,55.474,55.484,54.672,55.233,8989268,0
2015-07-29,55.464,55.871,55.233,55.59,8763028,0
2015-07-30,55.387,56.209,55.107,56.122,7591302,0
2015-07-31,56.489,56.489,55.802,55.996,6744638,0
2015-08-03,56.662,56.992,56.102,56.248,7928415,0
2015-08-04,56.46,56.915,56.248,56.897,9401778,0
2015-08-05,57.333,57.498,57.023,57.198,7581881,0
2015-08-06,57.314,57.383,55.336,55.472,11411507,0
2015-08-07,55.568,55.598,54.775,55.443,8028498,0
2015-08-10,55.53,55.86,54.036,54.541,12410287,0
2015-08-11,54.076,54.706,53.544,54.619,8317280,0
2015-08-12,53.98,54.668,53.264,54.649,10394779,0
2015-08-13,54.784,55.491,54.775,55.104,6944708,0
2015-08-14,55.201,55.366,54.919,55.346,4956130,0
2015-08-17,55.25,55.986,54.987,55.967,5951091,0
2015-08-18,56.18,56.277,55.89,56.053,5752076,0
2015-08-19,55.811,56.296,55.366,55.82,6235631,0
2015-08-20,55.25,55.395,54.056,54.096,7707539,0
2015-08-21,53.039,53.175,50.984,51.216,20851977,0
2015-08-24,46.574,51.053,40.758,48.795,28018325,0
2015-08-25,51.334,51.963,49.482,49.52,20281969,0
2015-08-26,51.362,52.486,49.696,52.304,16009230,0
2015-08-27,53.077,54.483,52.738,54.231,16494535,0
2015-08-28,53.99,54.581,53.505,53.921,7825153,0
2015-08-31,53.496,53.767,52.826,53.029,8223798,0
2015-09-01,51.372,52.692,51.12,51.856,13850317,0
2015-09-02,52.826,53.59,52.098,53.564,10204432,0
2015-09-03,54.01,54.046,52.797,53.01,8221321,0
2015-09-04,52.215,52.895,52.185,52.612,7215838,0
2015-09-08,53.609,53.747,52.855,53.515,8306849,0
2015-09-09,54.184,54.279,52.895,53.01,8672995,0
2015-09-10,52.672,53.98,52.662,53.669,9207142,0
2015-09-11,53.496,54.804,53.339,54.794,8628117,0
2015-09-14,54.804,55.161,54.328,54.561,5637560,0
2015-09-15,54.697,55.453,54.397,55.161,6954923,0
2015-09-16,55.084,55.588,54.483,55.501,6802233,0
2015-09-17,55.558,56.315,55.288,55.52,7763816,0
2015-09-18,54.755,55.86,54.551,55.094,16783513,0
2015-09-21,55.443,56.063,55.211,55.772,6417208,0
2015-09-22,55.104,55.491,54.959,55.366,8857047,0
2015-09-23,55.405,56.151,55.297,56.013,7045614,0
2015-09-24,55.618,56.742,55.414,56.577,10343621,0
2015-09-25,57.111,57.15,55.967,56.209,10963757,0
2015-09-28,56.228,56.635,53.911,54.056,11913242,0
2015-09-29,54.136,54.571,53.127,54.01,9689620,0
2015-09-30,54.668,55.151,53.902,55.094,10110137,0
2015-10-01,55.24,55.732,54.174,55.714,8766362,0
2015-10-02,55.24,56.306,54.804,56.296,9323061,0
2015-10-05,56.692,57.363,56.286,57.225,8458494,0
2015-10-06,57.013,57.323,56.431,56.887,5821718,0
2015-10-07,56.82,57.023,56.122,56.974,8396205,0
2015-10-08,56.974,57.876,56.597,57.635,7051386,0
2015-10-09,57.643,58.264,57.479,58.225,8217402,0
2015-10-12,58.496,59.02,58.195,58.68,6633809,0
2015-10-13,58.487,58.874,58.176,58.313,6461157,0
2015-10-14,58.147,58.323,56.635,57.013,8630694,0
2015-10-15,57.092,57.992,56.296,57.856,10054735,0
2015-10-16,58.118,58.437,57.635,58.089,13268342,0
2015-10-19,58.283,59.407,58.037,59.097,8374438,0
2015-10-20,59.339,59.476,58.7,59.011,6282051,0
2015-10-21,59.194,59.244,58.313,58.67,6256058,0
2015-10-22,59.088,59.814,58.323,59.601,9472965,0
2015-10-23,60.202,60.869,59.728,60.687,8465935,0
2015-10-26,61.046,61.881,61.037,61.481,10060718,0
2015-10-27,61.423,61.463,60.28,60.785,9257548,0
2015-10-28,61.171,61.569,60.504,61.559,9932273,0
2015-10-29,61.472,61.549,59.814,60.58,15309228,0
2015-10-30,61.732,62.033,60.348,60.647,17355379,0
2015-11-02,61.074,61.161,60.212,60.328,8817907,0
2015-11-03,60.096,61.042,59.756,60.869,9128090,0
2015-11-04,61.103,61.103,59.457,60.056,9371658,0
2015-11-05,60.26,60.541,60.106,60.367,6339623,0
2015-11-06,60.145,60.328,59.718,60.066,6825962,0
2015-11-09,60.047,60.261,59.181,59.649,7032252,0
2015-11-10,59.843,60.601,59.522,60.465,6878693,0
2015-11-11,60.825,60.843,60.106,60.164,4563139,0
2015-11-12,59.649,59.95,59.075,59.385,6986363,0
2015-11-13,59.211,59.659,57.967,58.092,9071669,0
2015-11-16,57.859,59.017,57.859,59.007,8326212,0
2015-11-17,59.269,59.862,58.774,58.88,6885069,0
2015-11-18,58.987,60.164,58.665,60.096,7419815,0
2015-11-19,60.096,60.222,59.698,59.765,5300471,0
2015-11-20,60.251,60.436,59.882,60.281,8537849,0
2015-11-23,60.426,61.448,60.388,60.912,8734265,0
2015-11-24,60.349,60.649,59.532,60.251,8132366,0
2015-11-25,60.339,60.778,60.291,60.475,4678931,0
2015-11-27,60.475,60.659,60.222,60.465,2517322,0
2015-11-30,60.388,60.573,59.513,59.698,10143424,0
2015-12-01,59.395,59.978,58.842,59.678,11220178,0
2015-12-02,59.931,60.008,59.435,59.532,6774061,0
2015-12-03,59.678,59.755,57.518,57.908,12397939,0
2015-12-04,58.209,60.164,57.957,60.047,9358581,0
2015-12-07,60.047,60.241,59.745,60.183,6137041,0
2015-12-08,59.988,60.709,59.823,60.446,6853960,0
2015-12-09,60.008,60.815,59.142,59.493,8783728,0
2015-12-10,59.445,60.426,59.328,60.164,6811643,0
2015-12-11,59.181,59.503,57.957,58.17,11815023,0
2015-12-14,58.383,58.482,56.994,58.268,13832158,0
2015-12-15,58.88,59.007,58.317,58.327,8064391,0
2015-12-16,58.656,58.832,57.869,58.685,9545023,0
2015-12-17,58.987,59.152,57.83,57.869,9336882,0
2015-12-18,57.567,57.859,56.662,57.003,18612681,0
2015-12-21,57.265,57.975,57.042,57.898,7391228,0
2015-12-22,58.287,58.413,57.645,58.337,6685799,0
2015-12-23,58.599,58.704,58.307,58.675,4638106,0
2015-12-24,58.704,58.842,58.511,58.656,2278244,0
2015-12-28,58.364,58.665,57.937,58.531,4563071,0
2015-12-29,58.794,59.629,58.685,59.445,5632668,0
2015-12-30,59.532,59.707,59.075,59.142,3479370,0
2015-12-31,58.977,59.132,58.364,58.373,4385208,0
2016-01-04,57.15,57.208,56.01,56.654,12128225,0
2016-01-05,57.169,57.169,56.38,57.033,8720366,0
2016-01-06,56.109,56.915,56.05,56.528,7753584,0
2016-01-07,55.311,56.313,54.611,55.126,10577855,0
2016-01-08,55.826,56.139,54.972,55.069,9663195,0
2016-01-11,55.429,56.518,55.215,56.225,11062380,0
2016-01-12,56.781,57.888,56.575,57.82,11648118,0
2016-01-13,58.15,58.346,56.206,56.274,10459919,0
2016-01-14,55.926,57.79,55.351,57.354,10594187,0
2016-01-15,55.496,56.781,55.185,56.4,14883830,0
2016-01-19,57.052,57.753,56.518,56.935,12637402,0
2016-01-20,55.982,56.362,53.425,55.35,21559510,0
2016-01-21,56.245,57.743,56.08,57.403,17590261,0
2016-01-22,55.963,57.762,55.826,57.537,32752515,0
2016-01-25,57.723,57.733,56.02,56.119,12388552,0
2016-01-26,56.323,57.241,56.206,56.994,8309022,0
2016-01-27,57.246,57.334,55.678,56.04,11318041,0
2016-01-28,56.681,57.78,56.4,57.65,11279956,0
2016-01-29,58.131,59.201,57.995,59.094,12679049,0
2016-02-01,58.987,60.081,58.608,59.707,8391378,0
2016-02-02,59.179,59.414,58.711,59.214,8483794,0
2016-02-03,59.394,59.639,57.073,58.077,11518895,0
2016-02-04,57.961,57.997,56.575,56.868,13162325,0
2016-02-05,56.681,56.781,52.926,53.16,24569787,0
2016-02-08,51.795,53.141,51.346,52.819,20323067,0
2016-02-09,51.892,53.94,51.873,53.092,10932220,0
2016-02-10,53.932,54.976,53.668,53.794,11164658,0
2016-02-11,52.575,54.037,52.244,53.58,11069763,0
2016-02-12,54.205,54.673,53.698,54.496,8512999,0
2016-02-16,55.405,55.463,54.614,55.034,11232125,0
2016-02-17,55.316,56.253,54.79,56.223,11577592,0
2016-02-18,56.165,56.165,55.287,55.569,8469989,0
2016-02-19,55.531,56.447,55.141,56.263,8347072,0
2016-02-22,57.2,57.511,56.751,57.433,7544844,0
2016-02-23,57.024,57.463,56.585,57.034,6453279,0
2016-02-24,55.814,56.926,54.906,56.691,10576907,0
2016-02-25,57.034,57.316,56.585,57.316,5874000,0
2016-02-26,57.56,57.765,56.507,56.916,6996978,0
2016-02-29,56.829,57.706,56.681,56.781,5681486,0
2016-03-01,57.336,58.731,57.073,58.576,8593923,0
2016-03-02,58.37,58.537,57.396,58.107,8386024,0
2016-03-03,57.678,57.755,56.781,57.6,7660108,0
2016-03-04,57.697,57.746,56.81,57.267,7842520,0
2016-03-07,57.014,57.238,55.913,56.585,8610839,0
2016-03-08,56.175,56.81,55.863,56.194,7567198,0
2016-03-09,56.371,56.557,55.405,55.679,9036782,0
2016-03-10,56.107,56.447,55.531,56.117,7199445,0
2016-03-11,56.681,56.681,55.19,56.185,15263555,0
2016-03-14,56.175,57.346,56.098,57.219,9279667,0
2016-03-15,56.897,57.712,56.751,57.638,7614250,0
2016-03-16,57.219,58.361,57.219,58.214,8271239,0
2016-03-17,58.019,58.517,57.922,58.097,7928097,0
2016-03-18,58.448,58.975,57.978,58.244,14671551,0
2016-03-21,58.107,58.4,57.575,57.658,6649425,0
2016-03-22,57.56,58.097,57.141,57.931,8453085,0
2016-03-23,57.697,57.946,57.258,57.396,5939412,0
2016-03-24,57.267,57.356,56.858,56.936,6097069,0
2016-03-28,57.131,58.019,56.975,57.521,5217945,0
2016-03-29,57.386,58.277,57.386,58.097,5881239,0
2016-03-30,58.537,58.791,58.059,58.546,5160519,0
2016-03-31,58.312,58.741,58.224,58.244,5011834,0
2016-04-01,58.155,59.678,57.961,59.531,8604888,0
2016-04-04,59.609,59.688,58.614,58.781,5208125,0
2016-04-05,58.418,58.761,57.989,58.576,4566245,0
2016-04-06,58.556,59.424,58.448,59.345,5112196,0
2016-04-07,59.111,60.038,59.064,59.678,7500715,0
2016-04-08,59.999,60.137,59.219,59.551,4626665,0
2016-04-11,59.727,59.999,59.297,59.414,5699964,0
2016-04-12,57.511,58.224,56.945,58.049,16733817,0
2016-04-13,58.848,59.589,58.292,58.741,9311205,0
2016-04-14,58.791,58.925,58.448,58.662,4798508,0
2016-04-15,58.771,59.144,58.546,59.035,5605996,0
2016-04-18,59.209,59.579,58.882,59.404,7060144,0
2016-04-19,59.668,59.755,59.005,59.414,7052709,0
2016-04-20,59.551,59.932,59.365,59.414,5402297,0
2016-04-21,59.414,59.609,59.005,59.16,9156737,0
2016-04-22,57.57,57.658,55.639,56.273,29930232,0
2016-04-25,56.214,56.547,56.175,56.361,7864298,0
2016-04-26,56.634,57.238,56.155,56.312,8343514,0
2016-04-27,56.107,56.243,55.239,55.511,11691916,0
2016-04-28,55.21,55.96,54.946,55.044,8157187,0
2016-04-29,54.653,55.053,53.941,54.859,11408478,0
2016-05-02,54.916,55.97,54.74,55.96,7838527,0
2016-05-03,55.509,55.862,54.962,55.07,6813484,0
2016-05-04,54.806,55.462,54.629,55.207,6169235,0
2016-05-05,55.187,55.578,54.835,55.07,5862160,0
2016-05-06,54.786,55.138,54.219,55.128,5703537,0
2016-05-09,55.138,55.734,55.05,55.452,5579528,0
2016-05-10,55.658,56.391,55.519,56.283,7369629,0
2016-05-11,55.932,56.186,54.912,55.05,7488668,0
2016-05-12,55.383,55.598,54.649,55.118,6635405,0
2016-05-13,55.246,55.413,54.561,54.649,4949541,0
2016-05-16,54.531,54.6,54.04,54.365,8712259,0
2016-05-17,54.219,54.472,53.366,53.729,8946930,0
2016-05-18,53.61,54.013,53.239,53.65,6787531,0
2016-05-19,53.288,53.469,53.053,53.405,7126803,0
2016-05-20,53.729,54.212,53.435,53.474,7635261,0
2016-05-23,53.474,53.667,53.152,53.455,6847098,0
2016-05-24,53.59,54.453,53.532,54.276,6978489,0
2016-05-25,54.04,54.296,53.796,53.994,7937040,0
2016-05-26,54.384,54.697,53.796,54.13,8795097,0
2016-05-27,54.199,54.384,53.944,53.994,6001257,0
2016-05-31,54.335,54.335,53.552,53.739,10641738,0
2016-06-01,53.61,54.325,53.572,53.67,7937409,0
2016-06-02,53.748,53.845,53.312,53.474,8347840,0
2016-06-03,53.562,53.925,53.259,53.464,6440476,0
2016-06-06,53.572,54.697,53.542,54.424,10006083,0
2016-06-07,54.482,54.922,54.12,54.14,6598276,0
2016-06-08,54.335,54.335,53.748,54.06,7199612,0
2016-06-09,53.994,54.443,53.905,54.414,5477157,0
2016-06-10,53.768,54.04,53.356,53.715,7732301,0
2016-06-13,53.64,54.434,53.61,53.885,7727449,0
2016-06-14,53.895,54.414,53.855,54.404,7470583,0
2016-06-15,54.472,54.912,54.11,54.189,5930711,0
2016-06-16,53.748,54.424,53.269,54.365,7450115,0
2016-06-17,54.443,54.453,53.885,54.15,8112912,0
2016-06-20,54.6,55.099,54.219,54.219,6899586,0
2016-06-21,54.355,54.855,54.286,54.639,6920503,0
2016-06-22,54.707,54.806,54.325,54.453,5758968,0
2016-06-23,54.806,55.016,54.727,54.952,5185261,0
2016-06-24,52.915,54.404,52.877,53.532,13023331,0
2016-06-27,53.062,53.337,52.29,52.563,10131383,0
2016-06-28,52.964,53.748,52.818,53.7,7316362,0
2016-06-29,54.256,55.749,54.209,55.549,9674516,0
2016-06-30,55.618,55.99,55.33,55.923,9242952,0
2016-07-01,55.843,56.156,55.653,55.793,7960276,0
2016-07-05,55.618,55.764,55.363,55.578,6885882,0
2016-07-06,55.334,55.913,55.138,55.558,7851922,0
2016-07-07,55.471,55.803,55.285,55.715,6668336,0
2016-07-08,55.724,55.803,55.177,55.324,12031221,0
2016-07-11,55.608,55.724,54.883,55.138,10055255,0
2016-07-12,55.462,56.391,55.319,56.274,10355218,0
2016-07-13,55.608,56.058,55.167,55.294,12041708,0
2016-07-14,55.803,56.469,55.774,56.381,11066851,0
2016-07-15,56.479,56.529,55.928,56.205,8029488,0
2016-07-18,56.381,56.381,55.658,55.724,7104669,0
2016-07-19,55.658,55.936,55.358,55.568,7857743,0
2016-07-20,55.803,56.449,55.514,56.333,8771727,0
2016-07-21,56.411,56.459,55.841,56.391,11002057,0
2016-07-22,56.391,57.018,55.998,56.684,23128071,0
2016-07-25,56.509,56.871,56.293,56.734,9728765,0
2016-07-26,57.351,57.606,56.979,57.087,9653391,0
2016-07-27,57.155,57.174,56.459,56.636,6138775,0
2016-07-28,56.665,57.087,56.529,56.989,6139249,0
2016-07-29,56.959,57.204,56.704,56.832,6431774,0
2016-08-01,56.783,56.832,56.224,56.421,7082555,0
2016-08-02,56.243,56.333,55.546,55.732,6923864,0
2016-08-03,55.468,55.595,54.74,54.957,10293793,0
2016-08-04,55.065,55.3,54.407,54.446,10586217,0
2016-08-05,54.82,55.133,54.544,54.917,9240969,0
2016-08-08,54.986,55.006,54.201,54.387,8696453,0
2016-08-09,54.417,54.731,54.211,54.23,6759907,0
2016-08-10,54.397,54.731,54.142,54.643,6902411,0
2016-08-11,54.77,54.977,54.485,54.495,6050236,0
2016-08-12,54.298,54.765,54.258,54.495,4697933,0
2016-08-15,54.672,54.721,54.211,54.278,5548032,0
2016-08-16,54.278,54.594,53.955,54.397,5348653,0
2016-08-17,54.79,54.937,54.455,54.82,6872605,0
2016-08-18,54.8,54.917,54.514,54.554,5010668,0
2016-08-19,54.485,54.584,53.886,53.975,8286341,0
2016-08-22,54.013,54.937,53.985,54.868,8351620,0
2016-08-23,55.183,55.546,55.016,55.409,7677007,0
2016-08-24,55.997,56.961,55.948,56.087,13250328,0
2016-08-25,56.037,56.439,55.901,56.283,6219795,0
2016-08-26,56.469,56.814,55.993,56.283,6701766,0
2016-08-29,56.214,56.469,55.615,55.801,6614345,0
2016-08-30,55.665,55.752,55.026,55.409,5868293,0
2016-08-31,55.32,55.429,54.922,55.242,6514667,0
2016-09-01,55.31,55.565,54.849,55.32,5803986,0
2016-09-02,55.526,55.655,55.001,55.193,7423769,0
2016-09-06,55.193,55.429,54.711,55.036,5908653,0
2016-09-07,55.203,55.605,55.133,55.33,10470858,0
2016-09-08,55.114,55.163,54.23,54.328,11868593,0
2016-09-09,54.171,54.23,53.346,53.404,9374090,0
2016-09-12,52.972,53.826,52.972,53.769,9727583,0
2016-09-13,53.434,53.59,52.805,53.032,8443924,0
2016-09-14,53.306,53.394,52.854,52.962,5999233,0
2016-09-15,53.012,53.178,52.599,53.149,7088905,0
2016-09-16,52.992,53.139,52.472,52.796,9589335,0
2016-09-19,53.012,53.026,51.97,52.088,8310819,0
2016-09-20,52.462,52.496,52.117,52.363,8791727,0
2016-09-21,52.491,53.08,52.343,53.032,7909346,0
2016-09-22,53.248,53.64,53.017,53.454,8165349,0
2016-09-23,53.051,53.6,53.051,53.474,6437468,0
2016-09-26,53.326,53.384,52.914,53.09,7249022,0
2016-09-27,53.051,53.258,52.874,53.238,6000912,0
2016-09-28,52.933,53.13,52.589,53.032,8242750,0
2016-09-29,52.933,53.047,51.98,52.511,11469173,0
2016-09-30,52.707,53.429,52.618,53.188,13025326,0
2016-10-03,53.149,53.198,52.722,52.894,5115320,0
2016-10-04,53.178,53.178,52.472,52.589,5735106,0
2016-10-05,52.56,52.815,52.338,52.412,6818073,0
2016-10-06,52.363,52.54,52.097,52.206,5312523,0
2016-10-07,52.432,52.663,52.069,52.521,6990206,0
2016-10-10,52.589,52.658,52.333,52.363,6800518,0
2016-10-11,52.196,52.462,51.814,51.99,9574897,0
2016-10-12,52.079,52.53,51.852,52.226,6291807,0
2016-10-13,51.95,52.196,51.74,52.02,6704026,0
2016-10-14,52.186,52.432,52.03,52.147,6019504,0
2016-10-17,52.01,52.211,51.764,51.833,4848918,0
2016-10-18,52.305,52.383,51.666,51.685,5785136,0
2016-10-19,51.98,52.796,51.97,52.216,8608584,0
2016-10-20,52.422,52.796,51.98,52.648,9154368,0
2016-10-21,52.481,52.756,52.314,52.688,6291232,0
2016-10-24,52.952,53.503,52.946,53.228,6692584,0
2016-10-25,53.149,53.218,52.56,52.727,6034307,0
2016-10-26,52.658,52.894,52.417,52.688,5703437,0
2016-10-27,52.658,52.884,52.196,52.648,7291741,0
2016-10-28,52.707,52.894,52.176,52.589,6301231,0
2016-10-31,52.756,52.756,52.122,52.137,9306074,0
2016-11-01,52.206,52.275,51.169,51.578,15701798,0
2016-11-02,51.42,52.521,51.39,52.049,11045801,0
2016-11-03,52.059,52.069,50.437,50.86,22238154,0
2016-11-04,50.526,52.796,49.947,51.823,22349670,0
2016-11-07,52.56,53.719,52.255,53.532,14735766,0
2016-11-08,53.444,53.826,53.163,53.66,8709651,0
2016-11-09,52.265,53.856,51.872,53.62,13680251,0
2016-11-10,53.68,53.846,52.569,52.628,13643352,0
2016-11-11,52.491,53.042,52.314,52.982,8459418,0
2016-11-14,52.982,53.513,52.56,53.268,10677494,0
2016-11-15,53.385,53.978,53.198,53.879,9714572,0
2016-11-16,53.622,54.797,53.553,54.718,10788598,0
2016-11-17,54.496,55.172,54.343,55.122,8217157,0
2016-11-18,54.994,55.389,54.698,55.044,8760861,0
2016-11-21,54.787,55.429,54.787,55.369,7806493,0
2016-11-22,55.586,56.406,55.152,56.377,9949033,0
2016-11-23,56.169,56.889,56.159,56.84,7958437,0
2016-11-25,56.948,56.948,56.509,56.681,3056151,0
2016-11-28,56.257,57.106,56.02,56.84,8077811,0
2016-11-29,56.889,57.452,56.751,57.412,10460056,0
2016-11-30,57.432,57.491,57.106,57.215,8864173,0
2016-12-01,56.594,57.757,56.454,57.748,9820193,0
2016-12-02,55.912,56.998,55.833,56.464,16702561,0
2016-12-05,56.217,57.087,56.217,56.751,7433616,0
2016-12-06,56.909,56.948,56.396,56.691,6772078,0
2016-12-07,56.791,58.084,56.701,57.994,8637148,0
2016-12-08,58.231,58.478,57.651,57.886,7852910,0
2016-12-09,58.152,58.182,57.669,57.984,6882430,0
2016-12-12,57.777,58.024,57.58,58.004,6848852,0
2016-12-13,58.221,58.765,57.896,58.538,8479168,0
2016-12-14,58.261,58.478,57.837,57.984,8780225,0
2016-12-15,57.212,57.452,56.771,56.958,11796884,0
2016-12-16,57.255,57.314,56.811,56.909,9594294,0
2016-12-19,56.691,57.225,56.691,56.899,6354304,0
2016-12-20,57.057,57.304,56.574,56.948,4713192,0
2016-12-21,56.751,57.116,56.662,56.691,5374934,0
2016-12-22,56.564,56.653,55.981,56.367,5899325,0
2016-12-23,56.544,56.613,56.15,56.267,4241836,0
2016-12-27,56.247,56.639,56.07,56.12,4088619,0
2016-12-28,56.06,56.159,55.517,55.616,5481173,0
2016-12-29,55.616,55.734,55.404,55.586,3763454,0
2016-12-30,55.547,55.714,54.678,54.797,8454632,0
2017-01-03,55.182,55.222,54.323,54.629,7786488,0
2017-01-04,54.836,55.463,54.659,55.261,7716418,0
2017-01-05,55.349,55.793,55.083,55.724,7522383,0
2017-01-06,55.893,56.524,55.349,56.386,8484247,0
2017-01-09,56.514,57.575,56.504,57.442,12115743,0
2017-01-10,57.462,57.501,57.077,57.126,6461187,0
2017-01-11,57.047,57.363,56.84,57.343,5780425,0
2017-01-12,57.245,57.373,56.889,57.274,4558484,0
2017-01-13,57.274,57.343,56.899,57.096,4677138,0
2017-01-17,56.87,57.491,56.662,57.245,5410587,0
2017-01-18,57.56,57.817,57.274,57.689,6932955,0
2017-01-19,57.55,57.689,56.963,57.136,7707735,0
2017-01-20,57.383,57.442,56.662,56.909,7157047,0
2017-01-23,56.671,57.146,56.406,57.008,6336141,0
2017-01-24,57.175,57.738,57.008,57.679,10368659,0
2017-01-25,57.906,58.162,57.689,57.935,6919435,0
2017-01-26,57.935,58.231,57.501,57.699,10689398,0
2017-01-27,55.024,55.853,54.925,55.389,28801431,0
2017-01-30,55.27,55.507,54.856,55.172,12114707,0
2017-01-31,55.073,55.142,54.165,54.5,14195442,0
2017-02-01,54.767,54.777,53.109,53.198,18356557,0
2017-02-02,53.336,53.682,53.148,53.168,15050175,0
2017-02-03,53.504,54.383,53.306,54.343,14348588,0
2017-02-06,54.293,55.024,54.185,55.004,12939606,0
2017-02-07,55.311,55.361,54.707,54.766,9521917,0
2017-02-08,54.717,55.02,54.627,54.746,11024675,0
2017-02-09,54.756,55.639,54.737,55.331,11021406,0
2017-02-10,55.252,55.912,55.083,55.737,10897300,0
2017-02-13,56.015,56.174,55.549,55.629,7360932,0
2017-02-14,55.539,56.125,55.539,56.095,8176816,0
2017-02-15,56.075,56.392,55.822,56.373,6757930,0
2017-02-16,56.471,56.501,56.045,56.243,8325441,0
2017-02-17,56.313,57.076,56.223,56.858,9699553,0
2017-02-21,56.917,57.314,56.908,57.046,7790655,0
2017-02-22,57.027,57.354,56.858,57.076,7718814,0
2017-02-23,57.106,57.294,56.898,57.146,6606900,0
2017-02-24,57.116,57.215,56.655,56.987,7739422,0
2017-02-27,56.749,56.809,56.174,56.293,7633797,0
2017-02-28,56.223,56.571,56.065,56.382,8286089,0
2017-03-01,56.779,56.908,56.451,56.65,6892024,0
2017-03-02,56.581,56.699,56.363,56.62,6172203,0
2017-03-03,56.213,56.769,56.213,56.61,7693397,0
2017-03-06,56.293,56.323,55.847,56.193,9115326,0
2017-03-07,56.095,56.263,55.539,55.717,10373300,0
2017-03-08,55.669,55.867,55.063,55.262,12887274,0
2017-03-09,55.271,55.321,54.34,54.717,17368261,0
2017-03-10,54.915,54.925,53.948,54.062,13430765,0
2017-03-13,54.248,54.414,53.934,54.162,9168880,0
2017-03-14,54.152,54.27,53.725,53.804,7961178,0
2017-03-15,53.924,54.181,53.626,54.072,8787383,0
2017-03-16,54.38,54.513,54.191,54.33,8144138,0
2017-03-17,54.568,55.649,54.479,55.301,14672893,0
2017-03-20,55.391,55.569,55.034,55.331,8017196,0
2017-03-21,55.569,55.965,55.009,55.063,8100125,0
2017-03-22,55.203,55.559,55.034,55.411,8525199,0
2017-03-23,55.669,55.941,55.301,55.371,7420863,0
2017-03-24,55.629,56.888,55.421,56.323,15587286,0
2017-03-27,56.174,56.957,55.975,56.739,8348391,0
2017-03-28,56.61,57.027,56.536,56.858,8052691,0
2017-03-29,56.679,57.354,56.64,57.046,6716174,0
2017-03-30,56.957,57.8,56.927,57.661,8571633,0
2017-03-31,57.607,58.156,57.562,57.889,9186559,0
2017-04-03,57.78,57.968,57.394,57.938,9067613,0
2017-04-04,57.87,57.909,57.512,57.82,6281906,0
2017-04-05,57.463,58.762,57.314,57.72,13560302,0
2017-04-06,57.632,57.86,57.235,57.423,8696980,0
2017-04-07,57.304,57.75,57.056,57.522,6832359,0
2017-04-10,57.502,57.71,57.235,57.453,4756632,0
2017-04-11,57.344,57.661,56.888,57.384,5905750,0
2017-04-12,57.384,57.398,56.987,57.086,5382389,0
2017-04-13,57.116,57.294,56.957,57.017,4690416,0
2017-04-17,57.185,57.75,57.185,57.582,5320691,0
2017-04-18,57.096,57.978,57.096,57.85,5314834,0
2017-04-19,58.098,58.98,57.998,58.534,11347696,0
2017-04-20,59.198,59.817,59.049,59.565,12244938,0
2017-04-21,59.684,60.169,59.634,60.09,8051070,0
2017-04-24,60.477,60.853,60.367,60.586,10812585,0
2017-04-25,60.13,60.685,59.41,60.437,11116499,0
2017-04-26,60.705,61.221,60.437,61.031,8594229,0
2017-04-27,61.101,61.409,60.665,60.775,15022807,0
2017-04-28,58.9,59.664,58.484,59.545,25262833,0
2017-05-01,59.485,60.08,59.25,59.664,11000298,0
2017-05-02,59.634,60.001,59.525,59.981,9014076,0
2017-05-03,60.001,60.144,59.738,60.07,7772011,0
2017-05-04,60.13,60.328,59.872,60.308,6920086,0
2017-05-05,60.338,60.467,60.06,60.427,6499058,0
2017-05-08,60.546,60.546,60.179,60.417,5636691,0
2017-05-09,60.308,60.806,60.298,60.706,5800373,0
2017-05-10,60.606,60.706,59.939,60.387,7215823,0
2017-05-11,60.178,60.238,59.76,59.999,5541644,0
2017-05-12,60.009,60.069,59.561,59.661,5671259,0
2017-05-15,60.148,60.218,59.855,60.178,5879149,0
2017-05-16,60.407,60.427,59.611,59.71,6330748,0
2017-05-17,59.7,60.053,59.282,59.462,7609534,0
2017-05-18,59.462,59.671,58.605,59.551,8641245,0
2017-05-19,59.671,61.642,59.671,61.084,12489675,0
2017-05-22,60.756,61.443,60.756,60.955,6420551,0
2017-05-23,61.124,61.224,60.586,60.875,5641240,0
2017-05-24,61.124,61.721,60.666,61.612,7316582,0
2017-05-25,61.731,62.826,61.622,62.617,8967441,0
2017-05-26,62.727,63.135,62.687,63.016,6122490,0
2017-05-30,62.787,63.125,62.727,62.976,7126445,0
2017-05-31,62.986,63.324,62.797,63.324,7347839,0
2017-06-01,63.225,63.533,63.065,63.464,6076444,0
2017-06-02,63.593,64.389,63.414,64.28,7864465,0
2017-06-05,64.559,64.578,63.892,63.981,6839698,0
2017-06-06,63.931,64.061,63.762,63.872,5473034,0
2017-06-07,63.842,64.006,63.055,63.215,8388439,0
2017-06-08,63.155,63.294,61.741,61.96,11316385,0
2017-06-09,62.09,62.199,61.596,61.911,11278831,0
2017-06-12,61.522,61.711,60.358,61.015,11111574,0
2017-06-13,60.845,60.98,60.318,60.646,9417257,0
2017-06-14,60.397,60.547,59.591,59.999,9727959,0
2017-06-15,59.651,60.009,59.243,59.82,7548457,0
2017-06-16,59.621,59.89,59.203,59.87,11511218,0
2017-06-19,60.079,60.726,59.84,60.626,6803809,0
2017-06-20,60.706,60.726,59.432,59.591,7014291,0
2017-06-21,59.73,60.039,59.442,59.691,6054857,0
2017-06-22,59.82,59.83,59.133,59.243,5627152,0
2017-06-23,59.491,59.9,59.312,59.541,6498489,0
2017-06-26,59.75,59.88,59.063,59.372,5700070,0
2017-06-27,59.272,59.422,58.546,58.695,5665531,0
2017-06-28,58.795,58.984,58.536,58.914,5434700,0
2017-06-29,58.904,58.914,57.695,58.098,7452749,0
2017-06-30,58.416,58.685,58.028,58.048,8148908,0
2017-07-03,58.635,58.725,57.988,57.988,4595922,0
2017-07-05,58.167,58.237,57.54,57.68,7796086,0
2017-07-06,57.54,57.66,57.142,57.341,8917986,0
2017-07-07,57.53,58.098,57.281,57.779,7144479,0
2017-07-10,57.919,58.088,57.49,57.55,4846529,0
2017-07-11,57.65,57.819,57.271,57.64,5446808,0
2017-07-12,57.948,58.446,57.759,58.277,7174072,0
2017-07-13,58.536,58.605,57.859,58.118,8498423,0
2017-07-14,58.138,58.655,58.018,58.496,5465931,0
2017-07-17,58.466,58.605,58.018,58.068,6803329,0
2017-07-18,57.859,58.317,57.431,57.948,7892935,0
2017-07-19,57.889,58.148,57.64,57.849,8240448,0
2017-07-20,58.148,58.576,57.739,57.769,10585238,0
2017-07-21,57.66,57.998,57.57,57.719,6622323,0
2017-07-24,57.739,57.988,57.67,57.759,7476141,0
2017-07-25,57.953,58.576,57.719,58.287,7956735,0
2017-07-26,58.536,58.576,57.525,57.68,8802990,0
2017-07-27,57.988,59.392,57.67,59.233,22821676,0
2017-07-28,54.982,55.709,53.17,53.757,53224557,0
2017-07-31,54.235,54.434,53.708,53.737,20341159,0
2017-08-01,54.325,54.544,53.727,54.484,18189472,0
2017-08-02,54.504,55.201,54.425,55.181,14814917,0
2017-08-03,55.39,55.868,55.251,55.43,13390865,0
2017-08-04,55.728,55.798,54.842,55.191,9217109,0
2017-08-07,55.35,55.679,55.171,55.38,7286586,0
2017-08-08,55.55,55.58,54.36,54.52,11088776,0
2017-08-09,54.43,54.43,53.3,53.74,16714945,0
2017-08-10,53.52,53.7453,52.99,53.07,13193107,0
2017-08-11,53.05,53.4,53.05,53.18,9233423,0
2017-08-14,53.6,53.6,53.18,53.22,7415977,0
2017-08-15,53.41,53.42,52.89,53.15,6654059,0
2017-08-16,53.26,53.92,53.25,53.52,7644171,0
2017-08-17,53.32,53.78,52.99,53.04,7346256,0
2017-08-18,52.92,53.085,52.58,52.7,10369443,0
2017-08-21,53.14,53.52,52.8,53.15,12737503,0
2017-08-22,53.49,54.74,53.39,54.45,14539882,0
2017-08-23,53.96,54.1,53.65,54.08,11824466,0
2017-08-24,54.26,54.445,53.77,53.94,8715710,0
2017-08-25,54.62,54.69,54.19,54.36,8593558,0
2017-08-28,54.54,54.58,54.02,54.4,6633925,0
2017-08-29,54.04,54.29,54,54.1,6196291,0
2017-08-30,54.04,54.62,54.04,54.52,5578766,0
2017-08-31,54.68,54.99,54.57,54.86,8244622,0
2017-09-01,54.9,55.155,54.88,54.93,7695694,0
2017-09-05,54.95,55.2,54.6,55.13,9163733,0
2017-09-06,55.12,55.275,54.13,54.31,11116966,0
2017-09-07,54.42,54.675,53.25,53.47,13800740,0
2017-09-08,53.39,53.78,53.05,53.49,11835965,0
2017-09-11,53.79,54.13,53.61,54.02,9304975,0
2017-09-12,53.98,54.05,53.33,53.54,10332083,0
2017-09-13,53.55,54.72,53.4866,54.29,12769751,0
2017-09-14,54.38,54.71,54.1,54.525,8241727,0
2017-09-15,54.44,54.79,54.16,54.67,10574304,0
2017-09-18,54.8,54.97,54.57,54.69,6339912,0
2017-09-19,54.84,54.88,54.56,54.62,5138075,0
2017-09-20,54.58,55.18,54.58,55.15,7078850,0
2017-09-21,55.05,55.17,54.86,55.01,7176326,0
2017-09-22,55.05,55.2,54.86,55.09,6735660,0
2017-09-25,54.98,55.22,54.7,54.95,10235715,0
2017-09-26,55.06,55.22,54.795,55.13,8021851,0
2017-09-27,55.25,55.6,54.96,54.99,8655834,0
2017-09-28,54.81,55.08,54.45,54.5,7605420,0
2017-09-29,54.31,54.47,53.36,53.71,11941983,0
2017-10-02,53.86,54.04,53.75,53.81,5949506,0
2017-10-03,54,54.34,53.9,53.99,6136777,0
2017-10-04,54.12,54.2,53.69,53.93,5561756,0
2017-10-05,54.06,54.97,53.92,54.6,7993543,0
2017-10-06,54.51,55.45,54.245,55.17,10574724,0
2017-10-09,55.37,55.49,54.96,55.02,5822593,0
2017-10-10,55.1,55.8492,55.08,55.42,6572917,0
2017-10-11,55.46,55.8,55.26,55.64,8881655,0
2017-10-12,55.67,56.27,55.309,55.97,7293541,0
2017-10-13,56,56.43,55.61,55.72,6214948,0
2017-10-16,55.67,55.8,54.89,54.91,7256682,0
2017-10-17,54.86,55.23,54.29,54.51,11227065,0
2017-10-18,54.46,55.43,54.22,55.21,8298930,0
2017-10-19,55.08,55.5423,54.9,55.4,5592449,0
2017-10-20,55.31,55.4,54.175,54.57,11732256,0
2017-10-23,54.77,54.935,54.18,54.27,10094283,0
2017-10-24,54.37,54.56,54.02,54.28,7790171,0
2017-10-25,54.24,54.39,53.66,54.16,8281087,0
2017-10-26,54.5,55.75,54.5,54.91,12201804,0
2017-10-27,54.83,55.12,54.68,54.88,9912217,0
2017-10-30,54.79,55.23,54.4,55.17,6430949,0
2017-10-31,55.16,55.305,54.7,54.84,8857829,0
2017-11-01,55.1,55.59,54.94,55.13,7189764,0
2017-11-02,55.15,55.39,54.77,54.87,16879022,0
2017-11-03,54.16,56.94,54.05,56.03,28773774,0
2017-11-06,55.99,56.69,55.63,56.57,10830372,0
2017-11-07,56.33,57.29,56.33,57.16,11165603,0
2017-11-08,57.03,58.01,57,57.91,13530235,0
2017-11-09,57.2,57.66,56.785,57.36,14777542,0
2017-11-10,57.36,57.39,56.54,57.04,7930117,0
