Date,Open,High,Low,Close,Volume,OpenInt
1989-06-30,0.20365,0.20365,0.1944,0.20365,2230253,0
1989-07-03,0.20365,0.21277,0.20365,0.21277,1265288,0
1989-07-05,0.21277,0.22211,0.21277,0.22211,1230822,0
1989-07-06,0.22211,0.23133,0.22211,0.23133,4440819,0
1989-07-07,0.23133,0.23133,0.23133,0.23133,5573173,0
1989-07-10,0.23133,0.24064,0.23133,0.24064,2304103,0
1989-07-11,0.24064,0.24064,0.24064,0.24064,1550839,0
1989-07-12,0.24064,0.24064,0.24064,0.24064,1280058,0
1989-07-13,0.24064,0.24064,0.24064,0.24064,1472064,0
1989-07-14,0.24064,0.24064,0.23133,0.24064,3530006,0
1989-07-17,0.24064,0.24987,0.24064,0.24064,2353337,0
1989-07-18,0.24987,0.25929,0.24987,0.25929,1998861,0
1989-07-19,0.28677,0.28677,0.25929,0.27778,6341213,0
1989-07-20,0.28677,0.28677,0.28677,0.28677,5627333,0
1989-07-21,0.28677,0.28677,0.27778,0.27778,1934858,0
1989-07-24,0.27778,0.27778,0.26824,0.27778,1619766,0
1989-07-25,0.26824,0.27778,0.26824,0.27778,1481913,0
1989-07-26,0.27778,0.27778,0.26824,0.27778,905890,0
1989-07-27,0.27778,0.28677,0.27778,0.28677,2264716,0
1989-07-28,0.28677,0.29621,0.27778,0.29621,4307886,0
1989-07-31,0.29621,0.30525,0.29621,0.30525,2963826,0
1989-08-01,0.31477,0.31477,0.30525,0.30525,7532651,0
1989-08-02,0.30525,0.31477,0.30525,0.30525,3101680,0
1989-08-03,0.30525,0.30525,0.29621,0.30525,1865929,0
1989-08-04,0.30525,0.30525,0.28677,0.29621,2028399,0
1989-08-07,0.29621,0.30525,0.29621,0.29621,2328717,0
1989-08-08,0.29621,0.29621,0.29621,0.29621,1004354,0
1989-08-09,0.29621,0.29621,0.29621,0.29621,1521302,0
1989-08-10,0.29621,0.29621,0.28677,0.29621,2112097,0
1989-08-11,0.29621,0.29621,0.27778,0.28677,3589086,0
1989-08-14,0.28677,0.28677,0.28677,0.28677,1181592,0
1989-08-15,0.28677,0.28677,0.27778,0.28677,3401998,0
1989-08-16,0.28677,0.28677,0.27778,0.27778,2377952,0
1989-08-17,0.27778,0.27778,0.27778,0.27778,2072709,0
1989-08-18,0.27778,0.27778,0.27778,0.27778,1038818,0
1989-08-21,0.27778,0.27778,0.27778,0.27778,1240671,0
1989-08-22,0.27778,0.27778,0.26824,0.26824,2604425,0
1989-08-23,0.26824,0.27778,0.26824,0.27778,1186515,0
1989-08-24,0.28677,0.29621,0.28677,0.29621,2545346,0
1989-08-25,0.29621,0.30525,0.29621,0.29621,6237821,0
1989-08-28,0.29621,0.30525,0.29621,0.29621,3475848,0
1989-08-29,0.29621,0.29621,0.28677,0.29621,3574315,0
1989-08-30,0.29621,0.29621,0.29621,0.29621,448020,0
1989-08-31,0.29621,0.29621,0.29621,0.29621,1171745,0
1989-09-01,0.28677,0.29621,0.28677,0.28677,1910239,0
1989-09-05,0.29621,0.29621,0.29621,0.29621,620337,0
1989-09-06,0.29621,0.29621,0.28677,0.29621,2033323,0
1989-09-07,0.29621,0.29621,0.28677,0.29621,1334214,0
1989-09-08,0.29621,0.29621,0.29621,0.29621,398789,0
1989-09-11,0.29621,0.29621,0.28677,0.28677,423401,0
1989-09-12,0.29621,0.29621,0.28677,0.29621,1496684,0
1989-09-13,0.29621,0.29621,0.28677,0.28677,713877,0
1989-09-14,0.28677,0.28677,0.26824,0.27778,2658582,0
1989-09-15,0.27778,0.27778,0.26824,0.26824,2210563,0
1989-09-18,0.27778,0.27778,0.26824,0.26824,1595149,0
1989-09-19,0.26824,0.27778,0.26824,0.27778,1801928,0
1989-09-20,0.27778,0.27778,0.27778,0.27778,551410,0
1989-09-21,0.27778,0.27778,0.27778,0.27778,1324371,0
1989-09-22,0.27778,0.27778,0.27778,0.27778,462790,0
1989-09-25,0.27778,0.27778,0.27778,0.27778,206779,0
1989-09-26,0.27778,0.27778,0.26824,0.26824,5617487,0
1989-09-27,0.26824,0.26824,0.25929,0.26824,2993365,0
1989-09-28,0.25929,0.25929,0.24987,0.25929,1565610,0
1989-09-29,0.25929,0.25929,0.25929,0.25929,856653,0
1989-10-02,0.26824,0.26824,0.25929,0.25929,1880700,0
1989-10-03,0.25929,0.27778,0.25929,0.27778,1585301,0
1989-10-04,0.27778,0.27778,0.27778,0.27778,1294829,0
1989-10-05,0.27778,0.27778,0.27778,0.27778,2185947,0
1989-10-06,0.27778,0.27778,0.27778,0.27778,1831469,0
1989-10-09,0.27778,0.27778,0.27778,0.27778,654799,0
1989-10-10,0.27778,0.27778,0.26824,0.26824,1009276,0
1989-10-11,0.26824,0.26824,0.26824,0.26824,876347,0
1989-10-12,0.26824,0.26824,0.25929,0.25929,649877,0
1989-10-13,0.26824,0.26824,0.24064,0.24064,2584732,0
1989-10-16,0.22211,0.23133,0.22211,0.23133,8202216,0
1989-10-17,0.24064,0.24064,0.22211,0.23133,5287623,0
1989-10-18,0.22211,0.23133,0.22211,0.23133,920656,0
1989-10-19,0.23133,0.24064,0.23133,0.24064,1511454,0
1989-10-20,0.24064,0.25929,0.24064,0.25929,1526221,0
1989-10-23,0.25929,0.25929,0.24987,0.25929,1659151,0
1989-10-24,0.25929,0.25929,0.24987,0.24987,2181022,0
1989-10-25,0.24987,0.24987,0.24987,0.24987,324936,0
1989-10-26,0.24987,0.24987,0.24064,0.24064,3209990,0
1989-10-27,0.24064,0.24064,0.23133,0.23133,7360334,0
1989-10-30,0.24064,0.24064,0.24064,0.24064,708955,0
1989-10-31,0.24064,0.24064,0.24064,0.24064,1777309,0
1989-11-01,0.24987,0.24987,0.24064,0.24064,216624,0
1989-11-02,0.24987,0.24987,0.24064,0.24064,393865,0
1989-11-03,0.24064,0.24064,0.24064,0.24064,443096,0
1989-11-06,0.24064,0.24064,0.23133,0.23133,964968,0
1989-11-07,0.23133,0.24064,0.23133,0.24064,1398217,0
1989-11-08,0.24064,0.24987,0.23133,0.24064,1363755,0
1989-11-09,0.24064,0.24987,0.24064,0.24987,1639461,0
1989-11-10,0.24987,0.25929,0.24987,0.24987,1166821,0
1989-11-13,0.24987,0.24987,0.24987,0.24987,428328,0
1989-11-14,0.24987,0.25929,0.24987,0.24987,1516377,0
1989-11-15,0.24987,0.25929,0.24987,0.24987,1747772,0
1989-11-16,0.24987,0.24987,0.24987,0.24987,2377952,0
1989-11-17,0.24987,0.24987,0.24987,0.24987,157549,0
1989-11-20,0.24064,0.24987,0.24064,0.24064,521867,0
1989-11-21,0.24064,0.24987,0.24064,0.24064,1048665,0
1989-11-22,0.24064,0.24064,0.24064,0.24064,344630,0
1989-11-24,0.24064,0.24987,0.24064,0.24064,822191,0
1989-11-27,0.24064,0.24064,0.23133,0.24064,2668427,0
1989-11-28,0.24064,0.24064,0.24064,0.24064,1728077,0
1989-11-29,0.24064,0.24064,0.24064,0.24064,1885623,0
1989-11-30,0.24064,0.24064,0.23133,0.23133,1161899,0
1989-12-01,0.23133,0.23133,0.23133,0.23133,7094475,0
1989-12-04,0.23133,0.24064,0.23133,0.24064,684338,0
1989-12-05,0.24064,0.25929,0.24064,0.24987,3485698,0
1989-12-06,0.24987,0.26824,0.24987,0.26824,2505959,0
1989-12-07,0.26824,0.27778,0.26824,0.27778,1870853,0
1989-12-08,0.27778,0.27778,0.26824,0.27778,1334214,0
1989-12-11,0.27778,0.27778,0.26824,0.26824,551410,0
1989-12-12,0.26824,0.26824,0.25929,0.26824,1787156,0
1989-12-13,0.26824,0.27778,0.26824,0.27778,1762542,0
1989-12-14,0.27778,0.27778,0.27778,0.27778,654799,0
1989-12-15,0.27778,0.27778,0.26824,0.27778,782802,0
1989-12-18,0.27778,0.27778,0.26824,0.26824,1654232,0
1989-12-19,0.25929,0.25929,0.24987,0.25929,2565039,0
1989-12-20,0.25929,0.25929,0.25929,0.25929,832036,0
1989-12-21,0.25929,0.25929,0.25929,0.25929,221549,0
1989-12-22,0.25929,0.25929,0.25929,0.25929,1555764,0
1989-12-26,0.25929,0.25929,0.25929,0.25929,231394,0
1989-12-27,0.25929,0.25929,0.25929,0.25929,162469,0
1989-12-28,0.25929,0.25929,0.24987,0.25929,1043739,0
1989-12-29,0.25929,0.25929,0.25929,0.25929,1068354,0
1990-01-02,0.25929,0.26824,0.25929,0.26824,541560,0
1990-01-03,0.26824,0.27778,0.26824,0.27778,1733002,0
1990-01-04,0.27778,0.27778,0.27778,0.27778,910812,0
1990-01-05,0.27778,0.27778,0.27778,0.27778,1536069,0
1990-01-08,0.27778,0.28677,0.27778,0.27778,1998861,0
1990-01-09,0.28677,0.28677,0.27778,0.27778,2481342,0
1990-01-10,0.27778,0.27778,0.27778,0.27778,438173,0
1990-01-11,0.27778,0.27778,0.27778,0.27778,295394,0
1990-01-12,0.27778,0.27778,0.26824,0.26824,2328717,0
1990-01-15,0.26824,0.26824,0.25929,0.25929,3958331,0
1990-01-16,0.25929,0.26824,0.24987,0.26824,2230253,0
1990-01-17,0.26824,0.27778,0.26824,0.26824,1811775,0
1990-01-18,0.26824,0.26824,0.25929,0.26824,1137284,0
1990-01-19,0.26824,0.27778,0.26824,0.26824,1156974,0
1990-01-22,0.27778,0.27778,0.26824,0.26824,1713310,0
1990-01-23,0.26824,0.26824,0.25929,0.25929,1570533,0
1990-01-24,0.25929,0.25929,0.25929,0.25929,546487,0
1990-01-25,0.25929,0.25929,0.25929,0.25929,374171,0
1990-01-26,0.25929,0.25929,0.24987,0.24987,8207139,0
1990-01-29,0.25929,0.25929,0.24987,0.24987,4637748,0
1990-01-30,0.24987,0.24987,0.24987,0.24987,2156407,0
1990-01-31,0.24987,0.24987,0.24987,0.24987,1447452,0
1990-02-01,0.24987,0.25929,0.24987,0.25929,1895474,0
1990-02-02,0.25929,0.25929,0.25929,0.25929,167393,0
1990-02-05,0.24987,0.25929,0.24987,0.25929,679413,0
1990-02-06,0.25929,0.25929,0.25929,0.25929,694183,0
1990-02-07,0.25929,0.25929,0.25929,0.25929,620337,0
1990-02-08,0.25929,0.26824,0.25929,0.26824,388939,0
1990-02-09,0.26824,0.27778,0.26824,0.27778,1427758,0
1990-02-12,0.26824,0.27778,0.26824,0.27778,1358830,0
1990-02-13,0.27778,0.27778,0.27778,0.27778,999430,0
1990-02-14,0.27778,0.28677,0.27778,0.27778,5351628,0
1990-02-15,0.27778,0.28677,0.27778,0.27778,1742847,0
1990-02-16,0.28677,0.28677,0.28677,0.28677,2550268,0
1990-02-20,0.28677,0.28677,0.27778,0.27778,1171745,0
1990-02-21,0.27778,0.27778,0.27778,0.27778,940349,0
1990-02-22,0.27778,0.28677,0.27778,0.28677,3333074,0
1990-02-23,0.28677,0.28677,0.27778,0.28677,910812,0
1990-02-26,0.27778,0.28677,0.27778,0.28677,1078202,0
1990-02-27,0.27778,0.27778,0.27778,0.27778,526792,0
1990-02-28,0.27778,0.28677,0.27778,0.28677,1319443,0
1990-03-01,0.28677,0.30525,0.28677,0.29621,3180452,0
1990-03-02,0.30525,0.31477,0.30525,0.30525,10806645,0
1990-03-05,0.30525,0.30525,0.30525,0.30525,5090692,0
1990-03-06,0.30525,0.33314,0.30525,0.33314,4194651,0
1990-03-07,0.33314,0.33314,0.32381,0.32381,6582451,0
1990-03-08,0.32381,0.33314,0.32381,0.33314,2968748,0
1990-03-09,0.33314,0.33314,0.32381,0.32381,3943562,0
1990-03-12,0.32381,0.33314,0.32381,0.32381,4243885,0
1990-03-13,0.32381,0.33314,0.32381,0.33314,2761971,0
1990-03-14,0.33314,0.33314,0.32381,0.32381,5258084,0
1990-03-15,0.32381,0.32381,0.32381,0.32381,4618054,0
1990-03-16,0.32381,0.32381,0.32381,0.32381,1782237,0
1990-03-19,0.32381,0.32381,0.31477,0.31477,3318301,0
1990-03-20,0.31477,0.32381,0.31477,0.32381,2752122,0
1990-03-21,0.31477,0.32381,0.31477,0.32381,2309027,0
1990-03-22,0.32381,0.32381,0.31477,0.31477,2333642,0
1990-03-23,0.31477,0.32381,0.31477,0.31477,2141633,0
1990-03-26,0.31477,0.32381,0.31477,0.32381,960044,0
1990-03-27,0.32381,0.32381,0.32381,0.32381,580950,0
1990-03-28,0.32381,0.32381,0.32381,0.32381,2688121,0
1990-03-29,0.32381,0.32381,0.31477,0.31477,482484,0
1990-03-30,0.32381,0.32381,0.31477,0.32381,960044,0
1990-04-02,0.31477,0.31477,0.31477,0.31477,3638318,0
1990-04-03,0.31477,0.31477,0.30525,0.31477,8463155,0
1990-04-04,0.31477,0.32381,0.31477,0.32381,2284410,0
1990-04-05,0.32381,0.32381,0.32381,0.32381,2053017,0
1990-04-06,0.32381,0.32381,0.32381,0.32381,1028969,0
1990-04-09,0.32381,0.32381,0.31477,0.31477,2043168,0
1990-04-10,0.31477,0.32381,0.31477,0.32381,398789,0
1990-04-11,0.32381,0.32381,0.31477,0.32381,2190868,0
1990-04-12,0.32381,0.32381,0.31477,0.31477,551410,0
1990-04-16,0.32381,0.32381,0.31477,0.31477,1048665,0
1990-04-17,0.31477,0.31477,0.31477,0.31477,526792,0
1990-04-18,0.31477,0.31477,0.29621,0.29621,1580377,0
1990-04-19,0.28677,0.29621,0.27778,0.28677,8344991,0
1990-04-20,0.28677,0.29621,0.28677,0.28677,6193510,0
1990-04-23,0.28677,0.28677,0.28677,0.28677,1929935,0
1990-04-24,0.28677,0.29621,0.28677,0.28677,1718233,0
1990-04-25,0.28677,0.29621,0.28677,0.29621,728648,0
1990-04-26,0.28677,0.28677,0.27778,0.28677,1472064,0
1990-04-27,0.28677,0.28677,0.27778,0.28677,1206209,0
1990-04-30,0.28677,0.28677,0.28677,0.28677,408632,0
1990-05-01,0.27778,0.29621,0.27778,0.28677,2023476,0
1990-05-02,0.28677,0.28677,0.28677,0.28677,546487,0
1990-05-03,0.28677,0.29621,0.28677,0.29621,1703460,0
1990-05-04,0.29621,0.29621,0.29621,0.29621,4027260,0
1990-05-07,0.29621,0.30525,0.29621,0.30525,1147128,0
1990-05-08,0.30525,0.30525,0.29621,0.29621,1590224,0
1990-05-09,0.29621,0.29621,0.29621,0.29621,694183,0
1990-05-10,0.29621,0.30525,0.29621,0.29621,4869142,0
1990-05-11,0.30525,0.31477,0.30525,0.31477,3909098,0
1990-05-14,0.31477,0.32381,0.31477,0.31477,2648731,0
1990-05-15,0.31477,0.31477,0.31477,0.31477,1644381,0
1990-05-16,0.31477,0.31477,0.30525,0.30525,2057940,0
1990-05-17,0.30525,0.31477,0.30525,0.31477,960044,0
1990-05-18,0.31477,0.31477,0.30525,0.30525,812348,0
1990-05-21,0.30525,0.31477,0.30525,0.30525,3308454,0
1990-05-22,0.31477,0.31477,0.29621,0.31477,1797005,0
1990-05-23,0.31477,0.31477,0.30525,0.30525,1777309,0
1990-05-24,0.30525,0.30525,0.30525,0.30525,1565610,0
1990-05-25,0.30525,0.30525,0.29621,0.29621,536639,0
1990-05-29,0.29621,0.29621,0.29621,0.29621,1176669,0
1990-05-30,0.29621,0.29621,0.29621,0.29621,1954548,0
1990-05-31,0.29621,0.29621,0.29621,0.29621,2742278,0
1990-06-01,0.29621,0.30525,0.29621,0.30525,4632824,0
1990-06-04,0.30525,0.30525,0.30525,0.30525,1156974,0
1990-06-05,0.30525,0.31477,0.30525,0.30525,1870853,0
1990-06-06,0.30525,0.30525,0.30525,0.30525,364322,0
1990-06-07,0.30525,0.30525,0.30525,0.30525,275704,0
1990-06-08,0.30525,0.30525,0.30525,0.30525,251085,0
1990-06-11,0.29621,0.29621,0.28677,0.29621,5558404,0
1990-06-12,0.29621,0.29621,0.28677,0.29621,900962,0
1990-06-13,0.29621,0.29621,0.29621,0.29621,654799,0
1990-06-14,0.28677,0.29621,0.28677,0.28677,507101,0
1990-06-15,0.29621,0.29621,0.28677,0.28677,625259,0
1990-06-18,0.29621,0.29621,0.28677,0.28677,684338,0
1990-06-19,0.28677,0.28677,0.28677,0.28677,1004354,0
1990-06-20,0.28677,0.28677,0.28677,0.28677,497257,0
1990-06-21,0.28677,0.28677,0.28677,0.28677,2392722,0
1990-06-22,0.28677,0.29621,0.28677,0.29621,1728077,0
1990-06-25,0.29621,0.29621,0.29621,0.29621,718804,0
1990-06-26,0.29621,0.29621,0.29621,0.29621,1472064,0
1990-06-27,0.29621,0.29621,0.29621,0.29621,226471,0
1990-06-28,0.29621,0.30525,0.29621,0.29621,1024046,0
1990-06-29,0.30525,0.30525,0.28677,0.28677,3067213,0
1990-07-02,0.28677,0.29621,0.28677,0.28677,162469,0
1990-07-03,0.29621,0.29621,0.28677,0.28677,5331933,0
1990-07-05,0.28677,0.28677,0.27778,0.27778,1422835,0
1990-07-06,0.27778,0.27778,0.27778,0.27778,1378525,0
1990-07-09,0.27778,0.27778,0.27778,0.27778,836958,0
1990-07-10,0.27778,0.27778,0.25929,0.25929,3751554,0
1990-07-11,0.25929,0.25929,0.24987,0.25929,3776169,0
1990-07-12,0.25929,0.27778,0.25929,0.27778,2107172,0
1990-07-13,0.27778,0.30525,0.27778,0.29621,7936356,0
1990-07-16,0.29621,0.30525,0.29621,0.30525,2643812,0
1990-07-17,0.30525,0.31477,0.30525,0.30525,6237821,0
1990-07-18,0.30525,0.30525,0.29621,0.29621,3333074,0
1990-07-19,0.29621,0.29621,0.28677,0.28677,3224761,0
1990-07-20,0.28677,0.29621,0.28677,0.28677,1235747,0
1990-07-23,0.28677,0.28677,0.27778,0.28677,3293686,0
1990-07-24,0.27778,0.27778,0.27778,0.27778,1895474,0
1990-07-25,0.27778,0.28677,0.27778,0.28677,763111,0
1990-07-26,0.28677,0.28677,0.26824,0.26824,1565610,0
1990-07-27,0.26824,0.26824,0.26824,0.26824,1083127,0
1990-07-30,0.26824,0.26824,0.26824,0.26824,384019,0
1990-07-31,0.26824,0.26824,0.25929,0.25929,1294829,0
1990-08-01,0.25929,0.26824,0.25929,0.26824,1915165,0
1990-08-02,0.26824,0.26824,0.25929,0.25929,1028969,0
1990-08-03,0.24987,0.25929,0.24987,0.25929,2481342,0
1990-08-06,0.24987,0.25929,0.24987,0.24987,3209990,0
1990-08-07,0.24064,0.24987,0.24064,0.24987,1634534,0
1990-08-08,0.24987,0.24987,0.24987,0.24987,738493,0
1990-08-09,0.24987,0.24987,0.24987,0.24987,984661,0
1990-08-10,0.24987,0.24987,0.24987,0.24987,576027,0
1990-08-13,0.24987,0.24987,0.24064,0.24987,576027,0
1990-08-14,0.24064,0.24064,0.24064,0.24064,955121,0
1990-08-15,0.24987,0.24987,0.24064,0.24064,512022,0
1990-08-16,0.24064,0.24064,0.24064,0.24064,1954548,0
1990-08-17,0.24064,0.24064,0.23133,0.23133,4672214,0
1990-08-20,0.23133,0.23133,0.23133,0.23133,1171745,0
1990-08-21,0.23133,0.23133,0.22211,0.23133,2515804,0
1990-08-22,0.23133,0.23133,0.21277,0.21277,1348982,0
1990-08-23,0.21277,0.21277,0.20365,0.20365,3022901,0
1990-08-24,0.20365,0.21277,0.20365,0.21277,915732,0
1990-08-27,0.22211,0.24064,0.22211,0.24064,1575456,0
1990-08-28,0.24064,0.24064,0.24064,0.24064,649877,0
1990-08-29,0.24064,0.24064,0.24064,0.24064,428328,0
1990-08-30,0.24064,0.24064,0.24064,0.24064,349554,0
1990-08-31,0.24064,0.24064,0.24064,0.24064,216624,0
1990-09-04,0.24064,0.24064,0.23133,0.23133,664646,0
1990-09-05,0.23133,0.23133,0.23133,0.23133,128004,0
1990-09-06,0.23133,0.23133,0.23133,0.23133,142774,0
1990-09-07,0.23133,0.24064,0.23133,0.24064,123083,0
1990-09-10,0.24064,0.24064,0.24064,0.24064,270782,0
1990-09-11,0.24064,0.24064,0.24064,0.24064,393865,0
1990-09-12,0.24064,0.24064,0.24064,0.24064,251085,0
1990-09-13,0.24064,0.24987,0.24064,0.24987,891117,0
1990-09-14,0.24987,0.25929,0.24987,0.24987,1733002,0
1990-09-17,0.24987,0.25929,0.24987,0.25929,2328717,0
1990-09-18,0.25929,0.25929,0.24987,0.24987,664646,0
1990-09-19,0.25929,0.25929,0.24987,0.24987,54155,0
1990-09-20,0.24987,0.25929,0.24987,0.24987,1417910,0
1990-09-21,0.25929,0.25929,0.25929,0.25929,595718,0
1990-09-24,0.24987,0.24987,0.24987,0.24987,817268,0
1990-09-25,0.24987,0.24987,0.23133,0.23133,1560686,0
1990-09-26,0.22211,0.22211,0.21277,0.21277,1639461,0
1990-09-27,0.21277,0.21277,0.20365,0.21277,1097897,0
1990-09-28,0.21277,0.21277,0.21277,0.21277,704029,0
1990-10-01,0.22211,0.24064,0.22211,0.24064,1235747,0
1990-10-02,0.24987,0.25929,0.24987,0.25929,1708384,0
1990-10-03,0.24987,0.24987,0.24987,0.24987,462790,0
1990-10-04,0.24987,0.24987,0.24987,0.24987,546487,0
1990-10-05,0.24987,0.24987,0.24987,0.24987,541560,0
1990-10-08,0.24987,0.24987,0.24064,0.24987,768034,0
1990-10-09,0.24987,0.24987,0.24987,0.24987,679413,0
1990-10-10,0.24987,0.24987,0.24064,0.24064,536639,0
1990-10-11,0.24064,0.24064,0.23133,0.24064,905890,0
1990-10-12,0.23133,0.24064,0.23133,0.23133,320018,0
1990-10-15,0.23133,0.24064,0.23133,0.23133,512022,0
1990-10-16,0.24064,0.24064,0.24064,0.24064,664646,0
1990-10-17,0.24064,0.24064,0.24064,0.24064,452943,0
1990-10-18,0.24064,0.24064,0.24064,0.24064,462790,0
1990-10-19,0.24064,0.24987,0.24064,0.24987,1270211,0
1990-10-22,0.24064,0.24987,0.24064,0.24987,654799,0
1990-10-23,0.24064,0.24987,0.24064,0.24987,260935,0
1990-10-24,0.24987,0.24987,0.24987,0.24987,758189,0
1990-10-25,0.24987,0.24987,0.24987,0.24987,694183,0
1990-10-26,0.24987,0.25929,0.24987,0.24987,1836393,0
1990-10-29,0.24987,0.24987,0.24064,0.24064,7084629,0
1990-10-30,0.24064,0.24064,0.24064,0.24064,182163,0
1990-10-31,0.24064,0.24064,0.23133,0.24064,743416,0
1990-11-01,0.24064,0.24064,0.24064,0.24064,758189,0
1990-11-02,0.24064,0.24987,0.24064,0.24987,462790,0
1990-11-05,0.24064,0.24987,0.24064,0.24987,1176669,0
1990-11-06,0.24987,0.25929,0.24987,0.24987,418480,0
1990-11-07,0.24987,0.24987,0.24987,0.24987,974812,0
1990-11-08,0.24987,0.24987,0.24064,0.24064,2077632,0
1990-11-09,0.24064,0.24064,0.24064,0.24064,172315,0
1990-11-12,0.24064,0.24987,0.24064,0.24064,891117,0
1990-11-13,0.24987,0.24987,0.24064,0.24064,1629611,0
1990-11-14,0.24987,0.24987,0.24064,0.24987,566178,0
1990-11-15,0.24987,0.24987,0.24064,0.24064,241241,0
1990-11-16,0.24064,0.24064,0.24064,0.24064,251085,0
1990-11-19,0.24064,0.24064,0.24064,0.24064,54155,0
1990-11-20,0.24064,0.24064,0.24064,0.24064,59078,0
1990-11-21,0.24064,0.24064,0.24064,0.24064,142774,0
1990-11-23,0.24064,0.24064,0.24064,0.24064,841885,0
1990-11-26,0.24064,0.24064,0.24064,0.24064,344630,0
1990-11-27,0.24064,0.24064,0.24064,0.24064,457864,0
1990-11-28,0.24064,0.24064,0.24064,0.24064,871423,0
1990-11-29,0.24064,0.24064,0.24064,0.24064,3254299,0
1990-11-30,0.23133,0.23133,0.22211,0.22211,999430,0
1990-12-03,0.22211,0.23133,0.22211,0.22211,1708384,0
1990-12-04,0.22211,0.23133,0.22211,0.23133,5021765,0
1990-12-05,0.22211,0.23133,0.22211,0.22211,6882773,0
1990-12-06,0.22211,0.23133,0.22211,0.23133,3052447,0
1990-12-07,0.23133,0.24064,0.23133,0.23133,777879,0
1990-12-10,0.23133,0.24064,0.23133,0.24064,3382307,0
1990-12-11,0.24064,0.24064,0.24064,0.24064,531716,0
1990-12-12,0.24064,0.24064,0.24064,0.24064,1063434,0
1990-12-13,0.24064,0.24987,0.24064,0.24064,876347,0
1990-12-14,0.24064,0.24064,0.24064,0.24064,856653,0
1990-12-17,0.24064,0.24064,0.24064,0.24064,743416,0
1990-12-18,0.24064,0.24064,0.24064,0.24064,659722,0
1990-12-19,0.24064,0.24064,0.24064,0.24064,300321,0
1990-12-20,0.24064,0.24064,0.24064,0.24064,295394,0
1990-12-21,0.24064,0.24064,0.23133,0.23133,1117587,0
1990-12-24,0.24064,0.24064,0.23133,0.23133,128004,0
1990-12-26,0.23133,0.23133,0.23133,0.23133,758189,0
1990-12-27,0.23133,0.23133,0.23133,0.23133,132927,0
1990-12-28,0.23133,0.23133,0.22211,0.22211,787729,0
1990-12-31,0.22211,0.22211,0.21277,0.21277,1816696,0
1991-01-02,0.22211,0.22211,0.21277,0.22211,1063434,0
1991-01-03,0.22211,0.22211,0.22211,0.22211,423401,0
1991-01-04,0.22211,0.23133,0.22211,0.23133,196931,0
1991-01-07,0.22211,0.23133,0.22211,0.23133,448020,0
1991-01-08,0.23133,0.23133,0.23133,0.23133,1078202,0
1991-01-09,0.23133,0.23133,0.23133,0.23133,763111,0
1991-01-10,0.23133,0.23133,0.23133,0.23133,418480,0
1991-01-11,0.23133,0.23133,0.23133,0.23133,960044,0
1991-01-14,0.23133,0.23133,0.22211,0.23133,979737,0
1991-01-15,0.23133,0.23133,0.23133,0.23133,1516377,0
1991-01-16,0.23133,0.23133,0.23133,0.23133,285553,0
1991-01-17,0.23133,0.24064,0.23133,0.24064,1821621,0
1991-01-18,0.24064,0.24987,0.24064,0.24064,1068354,0
1991-01-21,0.24064,0.24064,0.24064,0.24064,1161899,0
1991-01-22,0.24064,0.24064,0.23133,0.24064,2112097,0
1991-01-23,0.23133,0.24064,0.23133,0.24064,364322,0
1991-01-24,0.24064,0.24987,0.24064,0.24987,585870,0
1991-01-25,0.24987,0.25929,0.24987,0.25929,866501,0
1991-01-28,0.25929,0.26824,0.25929,0.26824,915732,0
1991-01-29,0.26824,0.26824,0.26824,0.26824,763111,0
1991-01-30,0.26824,0.27778,0.26824,0.27778,1496684,0
1991-01-31,0.28677,0.30525,0.28677,0.30525,4972534,0
1991-02-01,0.30525,0.31477,0.30525,0.30525,6843383,0
1991-02-04,0.30525,0.31477,0.30525,0.30525,1925010,0
1991-02-05,0.30525,0.30525,0.30525,0.30525,1757615,0
1991-02-06,0.30525,0.32381,0.30525,0.31477,4573744,0
1991-02-07,0.31477,0.31477,0.30525,0.31477,3722014,0
1991-02-08,0.30525,0.31477,0.30525,0.30525,2658582,0
1991-02-11,0.30525,0.33314,0.30525,0.33314,9679206,0
1991-02-12,0.33314,0.35161,0.33314,0.34245,5464863,0
1991-02-13,0.33314,0.34245,0.33314,0.34245,3367535,0
1991-02-14,0.35161,0.35161,0.34245,0.35161,5996580,0
1991-02-15,0.35161,0.35161,0.35161,0.35161,6922160,0
1991-02-19,0.34245,0.35161,0.33314,0.34245,4470356,0
1991-02-20,0.34245,0.34245,0.32381,0.32381,1186515,0
1991-02-21,0.32381,0.32381,0.31477,0.31477,3387234,0
1991-02-22,0.32381,0.35161,0.32381,0.33314,5917806,0
1991-02-25,0.34245,0.35161,0.34245,0.34245,2781664,0
1991-02-26,0.34245,0.34245,0.33314,0.34245,2609348,0
1991-02-27,0.34245,0.34245,0.33314,0.34245,905890,0
1991-02-28,0.34245,0.35161,0.34245,0.35161,2835822,0
1991-03-01,0.34245,0.36094,0.34245,0.36094,2117018,0
1991-03-04,0.35161,0.36094,0.35161,0.36094,5267929,0
1991-03-05,0.37015,0.37015,0.36094,0.37015,5523944,0
1991-03-06,0.37015,0.37947,0.37015,0.37015,4440819,0
1991-03-07,0.37015,0.37015,0.37015,0.37015,2353337,0
1991-03-08,0.36094,0.36094,0.35161,0.35161,3692471,0
1991-03-11,0.35161,0.35161,0.35161,0.35161,964968,0
1991-03-12,0.34245,0.35161,0.33314,0.33314,1536069,0
1991-03-13,0.33314,0.34245,0.32381,0.34245,2875208,0
1991-03-14,0.34245,0.36094,0.34245,0.35161,1688690,0
1991-03-15,0.35161,0.35161,0.34245,0.34245,1344062,0
1991-03-18,0.34245,0.35161,0.34245,0.35161,1216053,0
1991-03-19,0.35161,0.35161,0.34245,0.34245,3175529,0
1991-03-20,0.34245,0.35161,0.34245,0.35161,1432678,0
1991-03-21,0.35161,0.35161,0.35161,0.35161,900962,0
1991-03-22,0.35161,0.35161,0.35161,0.35161,521867,0
1991-03-25,0.36094,0.36094,0.35161,0.36094,674492,0
1991-03-26,0.36094,0.37015,0.36094,0.37015,1028969,0
1991-03-27,0.37015,0.37015,0.36094,0.37015,1634534,0
1991-03-28,0.37015,0.38851,0.37015,0.38851,4765753,0
1991-04-01,0.38851,0.38851,0.37947,0.37947,1043739,0
1991-04-02,0.38851,0.39804,0.38851,0.39804,2008706,0
1991-04-03,0.39804,0.39804,0.39804,0.39804,1629611,0
1991-04-04,0.39804,0.39804,0.38851,0.39804,1900393,0
1991-04-05,0.39804,0.39804,0.38851,0.38851,443096,0
1991-04-08,0.38851,0.38851,0.38851,0.38851,772959,0
1991-04-09,0.38851,0.38851,0.38851,0.38851,910812,0
1991-04-10,0.39804,0.41639,0.39804,0.40706,8320373,0
1991-04-11,0.41639,0.41639,0.40706,0.40706,31356497,0
1991-04-12,0.40706,0.40706,0.40706,0.40706,1048665,0
1991-04-15,0.40706,0.40706,0.39804,0.39804,1757615,0
1991-04-16,0.39804,0.39804,0.39804,0.39804,1358830,0
1991-04-17,0.39804,0.41639,0.39804,0.41639,6474142,0
1991-04-18,0.41639,0.41639,0.40706,0.41639,1821621,0
1991-04-19,0.40706,0.40706,0.39804,0.39804,2225329,0
1991-04-22,0.39804,0.39804,0.37947,0.37947,4485126,0
1991-04-23,0.38851,0.38851,0.37947,0.37947,2496112,0
1991-04-24,0.37947,0.37947,0.36094,0.36094,4598364,0
1991-04-25,0.37015,0.37947,0.37015,0.37015,2501035,0
1991-04-26,0.36094,0.36094,0.35161,0.36094,8103750,0
1991-04-29,0.36094,0.36094,0.34245,0.34245,2057940,0
1991-04-30,0.34245,0.35161,0.34245,0.34245,2151482,0
1991-05-01,0.34245,0.36094,0.34245,0.36094,3854942,0
1991-05-02,0.36094,0.37947,0.36094,0.37947,6439675,0
1991-05-03,0.37947,0.38851,0.37947,0.37947,7877279,0
1991-05-06,0.37947,0.37947,0.37015,0.37947,2939211,0
1991-05-07,0.37947,0.37947,0.37947,0.37947,1506529,0
1991-05-08,0.37015,0.37947,0.37015,0.37947,2131787,0
1991-05-09,0.37947,0.38851,0.37947,0.38851,4317734,0
1991-05-10,0.38851,0.38851,0.37947,0.37947,7178169,0
1991-05-13,0.37947,0.37947,0.37947,0.37947,585870,0
1991-05-14,0.37947,0.37947,0.37947,0.37947,5647024,0
1991-05-15,0.37947,0.37947,0.37015,0.37947,2348413,0
1991-05-16,0.37015,0.37947,0.37015,0.37947,4942991,0
1991-05-17,0.37947,0.37947,0.37947,0.37947,1949627,0
1991-05-20,0.37947,0.37947,0.37947,0.37947,6675991,0
1991-05-21,0.37947,0.38851,0.37947,0.38851,3008136,0
1991-05-22,0.37947,0.38851,0.37947,0.38851,4302961,0
1991-05-23,0.38851,0.38851,0.38851,0.38851,5430397,0
1991-05-24,0.38851,0.39804,0.38851,0.39804,2333642,0
1991-05-28,0.39804,0.40706,0.39804,0.40706,1270211,0
1991-05-29,0.40706,0.41639,0.40706,0.41639,10585094,0
1991-05-30,0.41639,0.43487,0.41639,0.4258,11343282,0
1991-05-31,0.43487,0.43487,0.4258,0.4258,7242174,0
1991-06-03,0.4258,0.4258,0.4258,0.4258,1693614,0
1991-06-04,0.4258,0.43487,0.4258,0.43487,4888839,0
1991-06-05,0.43487,0.43487,0.43487,0.43487,1186515,0
1991-06-06,0.43487,0.43487,0.43487,0.43487,585870,0
1991-06-07,0.43487,0.44429,0.43487,0.44429,3372458,0
1991-06-10,0.44429,0.45342,0.44429,0.44429,2939211,0
1991-06-11,0.45342,0.45342,0.44429,0.44429,1319443,0
1991-06-12,0.44429,0.44429,0.4258,0.4258,2161330,0
1991-06-13,0.4258,0.4258,0.41639,0.4258,1565610,0
1991-06-14,0.4258,0.4258,0.4258,0.4258,561256,0
1991-06-17,0.4258,0.43487,0.4258,0.43487,1565610,0
1991-06-18,0.43487,0.43487,0.43487,0.43487,576027,0
1991-06-19,0.43487,0.43487,0.4258,0.43487,5489481,0
1991-06-20,0.43487,0.43487,0.43487,0.43487,1678845,0
1991-06-21,0.44429,0.44429,0.43487,0.44429,1782237,0
1991-06-24,0.44429,0.45342,0.44429,0.44429,1890547,0
1991-06-25,0.44429,0.46273,0.44429,0.45342,1481913,0
1991-06-26,0.45342,0.45342,0.44429,0.44429,1412984,0
1991-06-27,0.44429,0.45342,0.44429,0.45342,2387797,0
1991-06-28,0.45342,0.47198,0.45342,0.47198,3273996,0
1991-07-01,0.47198,0.4996,0.47198,0.4996,2353337,0
1991-07-02,0.4996,0.4996,0.4813,0.49038,3997719,0
1991-07-03,0.4813,0.4813,0.47198,0.4813,1649305,0
1991-07-05,0.4813,0.4813,0.47198,0.47198,1181592,0
1991-07-08,0.47198,0.4813,0.47198,0.4813,640027,0
1991-07-09,0.49038,0.5093,0.49038,0.5093,1767462,0
1991-07-10,0.4996,0.5181,0.4996,0.5093,3643240,0
1991-07-11,0.5276,0.5366,0.5181,0.5181,9236109,0
1991-07-12,0.5276,0.5276,0.5181,0.5181,1673924,0
1991-07-15,0.5181,0.5181,0.5093,0.5181,2038244,0
1991-07-16,0.5181,0.5276,0.5181,0.5181,3549698,0
1991-07-17,0.5181,0.5181,0.5181,0.5181,4598364,0
1991-07-18,0.5181,0.5181,0.5181,0.5181,3973104,0
1991-07-19,0.5181,0.5181,0.4996,0.4996,6252591,0
1991-07-22,0.4813,0.49038,0.4813,0.49038,3062291,0
1991-07-23,0.49038,0.49038,0.4813,0.49038,2008706,0
1991-07-24,0.49038,0.4996,0.49038,0.4996,1201286,0
1991-07-25,0.4996,0.5093,0.4996,0.5093,1555764,0
1991-07-26,0.5093,0.5181,0.5093,0.5181,1998861,0
1991-07-29,0.5181,0.5181,0.5181,0.5181,841885,0
1991-07-30,0.5181,0.5276,0.5181,0.5276,1934858,0
1991-07-31,0.5276,0.5276,0.5181,0.5276,945274,0
1991-08-01,0.5181,0.5276,0.5181,0.5181,359398,0
1991-08-02,0.5181,0.5181,0.5181,0.5181,270782,0
1991-08-05,0.5181,0.5181,0.5093,0.5093,1299751,0
1991-08-06,0.5093,0.5093,0.4996,0.5093,659722,0
1991-08-07,0.5093,0.5093,0.5093,0.5093,1408063,0
1991-08-08,0.5093,0.5181,0.5093,0.5181,1644381,0
1991-08-09,0.5181,0.5181,0.5093,0.5093,497257,0
1991-08-12,0.5093,0.5181,0.5093,0.5093,1895474,0
1991-08-13,0.5181,0.5181,0.5181,0.5181,3485698,0
1991-08-14,0.5181,0.5459,0.5181,0.5366,9462581,0
1991-08-15,0.5366,0.5459,0.5366,0.5366,3805710,0
1991-08-16,0.5276,0.5276,0.5181,0.5276,2717662,0
1991-08-19,0.5093,0.5093,0.49038,0.4996,4460510,0
1991-08-20,0.4996,0.4996,0.4813,0.4813,2181022,0
1991-08-21,0.49038,0.5093,0.49038,0.5093,5494402,0
1991-08-22,0.5093,0.5276,0.5093,0.5181,2860436,0
1991-08-23,0.5181,0.5366,0.5181,0.5366,1959472,0
1991-08-26,0.5366,0.5459,0.5366,0.5366,1216053,0
1991-08-27,0.5459,0.5459,0.5276,0.5276,1821621,0
1991-08-28,0.5366,0.5366,0.5366,0.5366,2451803,0
1991-08-29,0.5459,0.5646,0.5459,0.5552,5829188,0
1991-08-30,0.5552,0.5552,0.5366,0.5459,3096757,0
1991-09-03,0.5459,0.5459,0.5459,0.5459,1363755,0
1991-09-04,0.5459,0.5459,0.5459,0.5459,1403141,0
1991-09-05,0.5459,0.5459,0.5459,0.5459,1014197,0
1991-09-06,0.5552,0.5552,0.5459,0.5459,1821621,0
1991-09-09,0.5366,0.5366,0.5276,0.5366,1245594,0
1991-09-10,0.5366,0.5366,0.4996,0.4996,3096757,0
1991-09-11,0.49038,0.49038,0.4813,0.49038,4376815,0
1991-09-12,0.4996,0.5181,0.4996,0.5181,2087479,0
1991-09-13,0.5181,0.5276,0.5093,0.5181,1501606,0
1991-09-16,0.5181,0.5181,0.5181,0.5181,482484,0
1991-09-17,0.5181,0.5181,0.5181,0.5181,211702,0
1991-09-18,0.5181,0.5181,0.5181,0.5181,438173,0
1991-09-19,0.5181,0.5276,0.5181,0.5276,960044,0
1991-09-20,0.5366,0.5736,0.5366,0.5736,6671073,0
1991-09-23,0.5736,0.5925,0.5736,0.583,4125726,0
1991-09-24,0.583,0.583,0.5736,0.5736,3781094,0
1991-09-25,0.5736,0.583,0.5736,0.5736,3534930,0
1991-09-26,0.5736,0.5925,0.5736,0.583,3303533,0
1991-09-27,0.583,0.5925,0.5736,0.5736,4342349,0
1991-09-30,0.583,0.5925,0.583,0.5925,2737355,0
1991-10-01,0.5925,0.6016,0.5925,0.6016,3810634,0
1991-10-02,0.6016,0.62,0.6016,0.6109,19993524,0
1991-10-03,0.6109,0.6109,0.6016,0.6016,1378525,0
1991-10-04,0.6016,0.6016,0.6016,0.6016,950197,0
1991-10-07,0.6016,0.6016,0.5925,0.5925,6277210,0
1991-10-08,0.5925,0.5925,0.583,0.5925,2899822,0
1991-10-09,0.5925,0.6016,0.5925,0.5925,861580,0
1991-10-10,0.5925,0.5925,0.5925,0.5925,561256,0
1991-10-11,0.5925,0.6016,0.5925,0.6016,3170607,0
1991-10-14,0.6016,0.6016,0.5925,0.6016,2579807,0
1991-10-15,0.6016,0.6479,0.5925,0.6479,5735645,0
1991-10-16,0.657,0.6662,0.6386,0.6479,4731292,0
1991-10-17,0.6479,0.6479,0.6386,0.6386,3653088,0
1991-10-18,0.6386,0.6479,0.6386,0.6479,1777309,0
1991-10-21,0.6479,0.6479,0.6386,0.6479,1117587,0
1991-10-22,0.6479,0.6662,0.6479,0.6662,3736783,0
1991-10-23,0.6756,0.7033,0.6756,0.694,6213205,0
1991-10-24,0.694,0.7033,0.694,0.694,3475848,0
1991-10-25,0.6848,0.694,0.6756,0.6756,2392722,0
1991-10-28,0.6756,0.6756,0.6662,0.6662,4204496,0
1991-10-29,0.6756,0.7033,0.6756,0.694,5740568,0
1991-10-30,0.7033,0.7219,0.7033,0.7219,5888264,0
1991-10-31,0.7126,0.7219,0.7033,0.7219,3933715,0
1991-11-01,0.7126,0.7219,0.7126,0.7126,2279487,0
1991-11-04,0.7126,0.7126,0.7126,0.7126,3008136,0
1991-11-05,0.7126,0.7311,0.7126,0.7311,4637748,0
1991-11-06,0.7311,0.7311,0.7126,0.7126,2643812,0
1991-11-07,0.7126,0.7126,0.7033,0.7033,2053017,0
1991-11-08,0.7033,0.7126,0.7033,0.7126,6917234,0
1991-11-11,0.7126,0.7126,0.7033,0.7033,2870281,0
1991-11-12,0.7126,0.7126,0.7033,0.7126,4849451,0
1991-11-13,0.7126,0.7126,0.7033,0.7126,5848881,0
1991-11-14,0.7126,0.7126,0.7126,0.7126,1649305,0
1991-11-15,0.7126,0.7126,0.6848,0.694,2382877,0
1991-11-18,0.6848,0.6848,0.657,0.6756,8852090,0
1991-11-19,0.6662,0.6662,0.6479,0.6479,5322085,0
1991-11-20,0.6479,0.6479,0.6386,0.6386,1998861,0
1991-11-21,0.6386,0.6386,0.6293,0.6293,4342349,0
1991-11-22,0.6293,0.6386,0.6016,0.6109,6557835,0
1991-11-25,0.6016,0.6016,0.583,0.6016,4312811,0
1991-11-26,0.5925,0.5925,0.5646,0.5925,7178169,0
1991-11-27,0.5925,0.6016,0.5925,0.6016,1959472,0
1991-11-29,0.6016,0.6293,0.6016,0.6293,2432112,0
1991-12-02,0.6293,0.6386,0.62,0.6386,5873499,0
1991-12-03,0.6479,0.6662,0.6479,0.657,2527295,0
1991-12-04,0.657,0.657,0.6479,0.6479,1283340,0
1991-12-05,0.657,0.657,0.6386,0.6386,1624687,0
1991-12-06,0.6386,0.6662,0.6386,0.657,1897111,0
1991-12-09,0.6848,0.6848,0.6756,0.6848,4257012,0
1991-12-10,0.6848,0.6848,0.6662,0.6848,2976956,0
1991-12-11,0.6848,0.6848,0.6756,0.6848,2438675,0
1991-12-12,0.6848,0.694,0.6848,0.6848,2848951,0
1991-12-13,0.694,0.7033,0.694,0.7033,4959402,0
1991-12-16,0.7126,0.7126,0.7033,0.7126,3262507,0
1991-12-17,0.7126,0.7126,0.7033,0.7126,2002144,0
1991-12-18,0.7033,0.7033,0.6662,0.6848,1841316,0
1991-12-19,0.6848,0.6848,0.657,0.657,1421195,0
1991-12-20,0.657,0.6662,0.657,0.6662,2983520,0
1991-12-23,0.6756,0.694,0.6662,0.6848,3676064,0
1991-12-24,0.7033,0.7219,0.694,0.7219,5911245,0
1991-12-26,0.7126,0.7219,0.7126,0.7219,3515234,0
1991-12-27,0.7219,0.7591,0.7219,0.7591,7260227,0
1991-12-30,0.7681,0.8422,0.7681,0.8328,13168185,0
1991-12-31,0.8791,0.9159,0.8513,0.8698,8569821,0
1992-01-02,0.8791,0.8791,0.8422,0.8513,6298540,0
1992-01-03,0.8422,0.8513,0.8422,0.8513,4096184,0
1992-01-06,0.8513,0.8606,0.8513,0.8606,3731862,0
1992-01-07,0.8606,0.8698,0.8606,0.8698,5615841,0
1992-01-08,0.8606,0.8885,0.8606,0.8885,3032751,0
1992-01-09,0.8978,0.9439,0.8978,0.9439,6797436,0
1992-01-10,0.9439,0.9624,0.8978,0.9256,5871858,0
1992-01-13,0.9159,0.9159,0.9068,0.9159,4352198,0
1992-01-14,0.9159,0.9534,0.9159,0.9439,3416771,0
1992-01-15,0.9902,1.0549,0.9902,1.0179,9472428,0
1992-01-16,1.0455,1.0549,0.9902,0.9994,11402360,0
1992-01-17,1.0088,1.0179,0.9994,0.9994,11950492,0
1992-01-20,0.9994,0.9994,0.9348,0.9348,6482345,0
1992-01-21,0.8422,0.9159,0.8328,0.8885,12820274,0
1992-01-22,0.8791,0.9439,0.8791,0.9348,5566611,0
1992-01-23,0.9717,0.9994,0.9439,0.9534,8074212,0
1992-01-24,0.9534,0.9717,0.9534,0.9624,5970320,0
1992-01-27,0.9717,0.9717,0.9256,0.9348,3863148,0
1992-01-28,0.9348,0.9348,0.9159,0.9159,6892618,0
1992-01-29,0.9256,0.9348,0.9159,0.9256,10631045,0
1992-01-30,0.9159,0.9624,0.9068,0.9534,5911245,0
1992-01-31,0.9534,0.9534,0.9159,0.9159,5366397,0
1992-02-03,0.8978,0.8978,0.8698,0.8698,5143205,0
1992-02-04,0.8791,0.9348,0.8791,0.9256,6035965,0
1992-02-05,0.9159,0.9348,0.9068,0.9256,4539281,0
1992-02-06,0.9159,0.9159,0.8885,0.8978,2061223,0
1992-02-07,0.8978,0.9159,0.8791,0.8885,3991156,0
1992-02-10,0.8885,0.8885,0.8791,0.8791,4641030,0
1992-02-11,0.8791,0.8978,0.8791,0.8978,2346773,0
1992-02-12,0.8978,0.9068,0.8791,0.8978,4122443,0
1992-02-13,0.8978,0.8978,0.8791,0.8791,1906957,0
1992-02-14,0.8791,0.8791,0.8698,0.8791,1821621,0
1992-02-18,0.8791,0.8978,0.8791,0.8791,11917664,0
1992-02-19,0.8791,0.8791,0.8513,0.8513,7056730,0
1992-02-20,0.8513,0.8791,0.8513,0.8791,2606067,0
1992-02-21,0.8791,0.8791,0.8606,0.8606,1923369,0
1992-02-24,0.8698,0.8791,0.8606,0.8606,1883981,0
1992-02-25,0.8606,0.8698,0.8328,0.8606,6738356,0
1992-02-26,0.8606,0.9624,0.8513,0.9624,13148491,0
1992-02-27,0.9717,1.0088,0.9624,0.9717,17379248,0
1992-02-28,0.9717,0.9811,0.9534,0.9534,7549060,0
1992-03-02,0.9439,0.9902,0.9439,0.9811,3351126,0
1992-03-03,0.9811,0.9811,0.9624,0.9811,7434185,0
1992-03-04,0.9811,0.9994,0.9811,0.9902,7063292,0
1992-03-05,0.9811,0.9811,0.9717,0.9811,3653088,0
1992-03-06,0.9811,0.9811,0.9811,0.9811,3561187,0
1992-03-09,0.9811,0.9902,0.9811,0.9902,1604998,0
1992-03-10,0.9902,0.9994,0.9902,0.9994,3216555,0
1992-03-11,0.9994,1.0179,0.9811,0.9902,8349915,0
1992-03-12,0.9902,0.9902,0.9717,0.9811,12288555,0
1992-03-13,0.9717,0.9902,0.9717,0.9717,2435390,0
1992-03-16,0.9811,0.9811,0.9717,0.9811,3616982,0
1992-03-17,0.9811,1.0273,0.9811,1.0273,10916598,0
1992-03-18,1.0273,1.0455,1.0273,1.0368,7375102,0
1992-03-19,1.0273,1.0273,0.9811,1.0273,7873995,0
1992-03-20,1.0273,1.0549,1.0273,1.0549,11047884,0
1992-03-23,1.0549,1.0735,1.0455,1.0455,5199005,0
1992-03-24,1.0455,1.0549,1.0455,1.0549,3413487,0
1992-03-25,1.0643,1.0735,1.0549,1.0735,1582019,0
1992-03-26,1.0735,1.0828,1.0455,1.0455,4539281,0
1992-03-27,1.0455,1.0549,1.0455,1.0549,2468216,0
1992-03-30,1.0549,1.0549,1.0273,1.0273,5333572,0
1992-03-31,1.0179,1.0179,0.9902,0.9902,2983520,0
1992-04-01,0.9902,0.9902,0.9159,0.9256,15078427,0
1992-04-02,0.9256,0.9256,0.8236,0.8328,18209644,0
1992-04-03,0.8513,0.8606,0.8236,0.8422,14707537,0
1992-04-06,0.8513,0.8978,0.8513,0.8885,11999724,0
1992-04-07,0.8885,0.8978,0.8236,0.8422,6646454,0
1992-04-08,0.8236,0.8328,0.7959,0.8328,11382668,0
1992-04-09,0.8328,0.8885,0.8328,0.8885,8280988,0
1992-04-10,0.9159,0.9159,0.8606,0.8606,5064434,0
1992-04-13,0.8606,0.8606,0.8422,0.8422,3935357,0
1992-04-14,0.8606,0.8885,0.8513,0.8513,8770038,0
1992-04-15,0.8606,0.8698,0.8051,0.8145,12029262,0
1992-04-16,0.8145,0.8236,0.8051,0.8051,4562256,0
1992-04-20,0.8051,0.8145,0.7681,0.7681,7532651,0
1992-04-21,0.7681,0.7959,0.7681,0.7864,7171607,0
1992-04-22,0.7959,0.8145,0.7864,0.7864,6748200,0
1992-04-23,0.7864,0.8051,0.7591,0.8051,12403433,0
1992-04-24,0.8051,0.8145,0.8051,0.8145,5628973,0
1992-04-27,0.8051,0.8236,0.8051,0.8236,3160758,0
1992-04-28,0.8236,0.8236,0.7864,0.8051,3013059,0
1992-04-29,0.8051,0.8236,0.7959,0.8145,4880632,0
1992-04-30,0.8145,0.8236,0.8051,0.8236,3088550,0
1992-05-01,0.8145,0.8328,0.8145,0.8328,4378455,0
1992-05-04,0.8422,0.8606,0.8422,0.8513,4365323,0
1992-05-05,0.8606,0.8698,0.8513,0.8698,3948487,0
1992-05-06,0.8698,0.8791,0.8698,0.8791,2107172,0
1992-05-07,0.8791,0.8885,0.8606,0.8791,4023976,0
1992-05-08,0.8791,0.8791,0.8422,0.8422,2333642,0
1992-05-11,0.8328,0.8513,0.8328,0.8513,4552410,0
1992-05-12,0.8606,0.8606,0.8328,0.8422,3564469,0
1992-05-13,0.8422,0.8422,0.8145,0.8145,5244955,0
1992-05-14,0.8236,0.8236,0.7591,0.7591,11769971,0
1992-05-15,0.7591,0.7864,0.7311,0.7681,9505255,0
1992-05-18,0.7775,0.7775,0.7775,0.7775,6823691,0
1992-05-19,0.7775,0.7864,0.7775,0.7864,4949557,0
1992-05-20,0.7775,0.8145,0.7775,0.8051,7542496,0
1992-05-21,0.8051,0.8051,0.7959,0.7959,4486767,0
1992-05-22,0.7959,0.8051,0.7959,0.8051,1943059,0
1992-05-26,0.7959,0.8051,0.7775,0.7775,3597291,0
1992-05-27,0.7775,0.8051,0.7775,0.7959,1897111,0
1992-05-28,0.8051,0.8145,0.7959,0.8145,3498825,0
1992-05-29,0.8145,0.8422,0.8145,0.8328,5103818,0
1992-06-01,0.8328,0.8328,0.8145,0.8236,1247236,0
1992-06-02,0.8328,0.8606,0.8236,0.8328,6580809,0
1992-06-03,0.8328,0.8422,0.8236,0.8328,1962756,0
1992-06-04,0.8328,0.8328,0.8051,0.8051,2747201,0
1992-06-05,0.8051,0.8145,0.8051,0.8051,2277848,0
1992-06-08,0.8051,0.8051,0.7775,0.7959,2297540,0
1992-06-09,0.7959,0.7959,0.7311,0.7404,10942856,0
1992-06-10,0.7404,0.7404,0.7126,0.7219,7014060,0
1992-06-11,0.7126,0.7219,0.6848,0.694,11156195,0
1992-06-12,0.694,0.7126,0.694,0.7126,6846671,0
1992-06-15,0.7126,0.7126,0.7033,0.7033,2888334,0
1992-06-16,0.7033,0.7033,0.6662,0.6662,6200075,0
1992-06-17,0.6662,0.6662,0.6293,0.6293,12413279,0
1992-06-18,0.62,0.6293,0.5925,0.5925,12931869,0
1992-06-19,0.5925,0.6293,0.583,0.6016,14641893,0
1992-06-22,0.6109,0.6293,0.6016,0.6293,7037038,0
1992-06-23,0.6293,0.6662,0.6293,0.6479,11340000,0
1992-06-24,0.6662,0.6662,0.657,0.657,6587376,0
1992-06-25,0.6662,0.6848,0.6662,0.6756,6675991,0
1992-06-26,0.6756,0.6756,0.657,0.657,3364255,0
1992-06-29,0.6662,0.6756,0.6662,0.6756,2405853,0
1992-06-30,0.6756,0.6756,0.6662,0.6756,3380665,0
1992-07-01,0.6756,0.7033,0.6756,0.7033,3735144,0
1992-07-02,0.7033,0.7126,0.6848,0.694,5008637,0
1992-07-06,0.694,0.694,0.657,0.6662,3728577,0
1992-07-07,0.6662,0.6662,0.6479,0.6479,4877349,0
1992-07-08,0.6386,0.6479,0.6293,0.6293,4654159,0
1992-07-09,0.6293,0.657,0.6293,0.6386,13453738,0
1992-07-10,0.6479,0.657,0.6386,0.6479,7014060,0
1992-07-13,0.6479,0.6479,0.6293,0.6293,6144279,0
1992-07-14,0.6386,0.657,0.6293,0.657,7155195,0
1992-07-15,0.6662,0.7126,0.6662,0.7033,11960338,0
1992-07-16,0.7033,0.7033,0.6756,0.6756,4476920,0
1992-07-17,0.6756,0.6756,0.6479,0.6662,2947417,0
1992-07-20,0.6756,0.6756,0.657,0.6756,3748273,0
1992-07-21,0.6756,0.6756,0.6662,0.6662,3433184,0
1992-07-22,0.6662,0.6662,0.657,0.6662,3603855,0
1992-07-23,0.6662,0.6662,0.6479,0.6479,2455088,0
1992-07-24,0.6479,0.6662,0.6479,0.6662,1893832,0
1992-07-27,0.6756,0.6756,0.6662,0.6662,2386159,0
1992-07-28,0.6662,0.6848,0.6662,0.6756,3370819,0
1992-07-29,0.6756,0.7033,0.6756,0.7033,8323657,0
1992-07-30,0.7033,0.7033,0.694,0.7033,3036036,0
1992-07-31,0.7033,0.7126,0.694,0.7126,7007494,0
1992-08-03,0.7126,0.7404,0.7033,0.7404,6754769,0
1992-08-04,0.7494,0.7494,0.7311,0.7404,4772320,0
1992-08-05,0.7404,0.7404,0.7404,0.7404,4083058,0
1992-08-06,0.7311,0.7404,0.7311,0.7311,2707814,0
1992-08-07,0.7311,0.7404,0.7219,0.7219,3850021,0
1992-08-10,0.7219,0.7219,0.7033,0.7126,1788799,0
1992-08-11,0.7126,0.7219,0.694,0.694,3594006,0
1992-08-12,0.694,0.7033,0.6756,0.6848,3239530,0
1992-08-13,0.6848,0.6848,0.6662,0.6756,2655299,0
1992-08-14,0.6662,0.694,0.6662,0.694,2520728,0
1992-08-17,0.694,0.694,0.6848,0.6848,5107103,0
1992-08-18,0.6756,0.6848,0.6662,0.6756,2172814,0
1992-08-19,0.6662,0.6662,0.6479,0.657,3183734,0
1992-08-20,0.657,0.657,0.6386,0.657,2642172,0
1992-08-21,0.657,0.6662,0.657,0.6662,4769038,0
1992-08-24,0.657,0.657,0.6479,0.6479,10398009,0
1992-08-25,0.657,0.657,0.6386,0.6386,6505320,0
1992-08-26,0.6386,0.6386,0.6386,0.6386,3508669,0
1992-08-27,0.6386,0.657,0.6386,0.6479,5231828,0
1992-08-28,0.657,0.657,0.6479,0.657,2520728,0
1992-08-31,0.657,0.657,0.6479,0.6479,8146421,0
1992-09-01,0.6479,0.6479,0.6293,0.6386,1998861,0
1992-09-02,0.6293,0.6386,0.62,0.6386,3725295,0
1992-09-03,0.6386,0.6662,0.62,0.6662,15987594,0
1992-09-04,0.6662,0.6662,0.6479,0.657,3141065,0
1992-09-08,0.6479,0.6479,0.6293,0.6386,3758119,0
1992-09-09,0.6386,0.657,0.6386,0.6479,4099464,0
1992-09-10,0.5276,0.583,0.5276,0.5736,56565431,0
1992-09-11,0.5646,0.5736,0.5552,0.5552,11221840,0
1992-09-14,0.5736,0.5925,0.5552,0.5925,16440542,0
1992-09-15,0.583,0.583,0.5736,0.583,3492262,0
1992-09-16,0.5736,0.5736,0.5552,0.5646,8064363,0
1992-09-17,0.5736,0.5736,0.5552,0.5552,8914455,0
1992-09-18,0.5552,0.5552,0.5459,0.5552,12249169,0
1992-09-21,0.5552,0.5552,0.5366,0.5552,7427619,0
1992-09-22,0.5552,0.5736,0.5552,0.5552,9541356,0
1992-09-23,0.5552,0.5552,0.5366,0.5366,6301823,0
1992-09-24,0.5366,0.5366,0.5366,0.5366,4010846,0
1992-09-25,0.5366,0.5366,0.5093,0.5181,9702181,0
1992-09-28,0.5093,0.5181,0.4996,0.5181,5832471,0
1992-09-29,0.5093,0.5093,0.49038,0.49038,6846671,0
1992-09-30,0.4996,0.5181,0.4813,0.5181,7956051,0
1992-10-01,0.5181,0.5276,0.5093,0.5181,3764682,0
1992-10-02,0.5181,0.5181,0.5093,0.5093,5786518,0
1992-10-05,0.5181,0.5181,0.4813,0.5093,7188015,0
1992-10-06,0.5093,0.5181,0.4996,0.5093,4641030,0
1992-10-07,0.5093,0.5093,0.49038,0.49038,1870853,0
1992-10-08,0.49038,0.5093,0.49038,0.5093,2688121,0
1992-10-09,0.4996,0.5093,0.4996,0.5093,4627903,0
1992-10-12,0.4996,0.5093,0.4996,0.5093,3659653,0
1992-10-13,0.5093,0.5276,0.5093,0.5181,2402569,0
1992-10-14,0.5181,0.5276,0.5181,0.5181,2950697,0
1992-10-15,0.5181,0.5181,0.4996,0.5093,2199075,0
1992-10-16,0.5181,0.5181,0.4996,0.4996,1549198,0
1992-10-19,0.49038,0.5276,0.49038,0.5276,2829255,0
1992-10-20,0.5276,0.5366,0.5276,0.5276,3459440,0
1992-10-21,0.5276,0.5646,0.5276,0.5552,6357617,0
1992-10-22,0.5646,0.5736,0.5552,0.5552,2245025,0
1992-10-23,0.5552,0.5646,0.5459,0.5459,2645450,0
1992-10-26,0.5459,0.5736,0.5459,0.5736,2986802,0
1992-10-27,0.583,0.5925,0.583,0.583,5205571,0
1992-10-28,0.583,0.6293,0.583,0.6109,9147491,0
1992-10-29,0.6109,0.6109,0.5736,0.5925,4808422,0
1992-10-30,0.6016,0.6016,0.583,0.583,1854444,0
1992-11-02,0.5925,0.6293,0.5925,0.62,7342280,0
1992-11-03,0.6293,0.6479,0.62,0.6293,10729509,0
1992-11-04,0.6293,0.657,0.6293,0.657,7027188,0
1992-11-05,0.657,0.6662,0.6479,0.6662,7073140,0
1992-11-06,0.657,0.6662,0.657,0.6662,6019554,0
1992-11-09,0.6662,0.6662,0.6479,0.6662,4437533,0
1992-11-10,0.6662,0.6756,0.657,0.6756,4716519,0
1992-11-11,0.6848,0.6848,0.6662,0.6756,9331293,0
1992-11-12,0.6756,0.7219,0.6756,0.7126,9853164,0
1992-11-13,0.7126,0.7219,0.7033,0.7126,6764613,0
1992-11-16,0.7126,0.7126,0.6848,0.6848,5110383,0
1992-11-17,0.694,0.694,0.6756,0.6756,4270141,0
1992-11-18,0.657,0.6662,0.6479,0.657,7250378,0
1992-11-19,0.657,0.6756,0.657,0.6756,3620265,0
1992-11-20,0.6756,0.694,0.6662,0.6756,4956120,0
1992-11-23,0.6756,0.6756,0.657,0.657,3311738,0
1992-11-24,0.657,0.6756,0.657,0.6662,8005284,0
1992-11-25,0.6756,0.7033,0.6756,0.694,4227473,0
1992-11-27,0.6848,0.694,0.6848,0.6848,2806280,0
1992-11-30,0.694,0.7219,0.694,0.7219,5363113,0
1992-12-01,0.7219,0.7494,0.7126,0.7494,5990013,0
1992-12-02,0.7404,0.7494,0.7404,0.7494,4427688,0
1992-12-03,0.7494,0.7959,0.7404,0.7864,5353266,0
1992-12-04,0.7959,0.7959,0.7681,0.7775,5573173,0
1992-12-07,0.7681,0.7775,0.7591,0.7775,3127934,0
1992-12-08,0.7775,0.8051,0.7775,0.8051,5432042,0
1992-12-09,0.8051,0.8051,0.7959,0.7959,3039315,0
1992-12-10,0.7959,0.7959,0.7681,0.7864,4539281,0
1992-12-11,0.7864,0.7864,0.7681,0.7681,1332575,0
1992-12-14,0.7681,0.7775,0.7681,0.7775,1431037,0
1992-12-15,0.7775,0.7775,0.7681,0.7775,2487909,0
1992-12-16,0.7775,0.7775,0.7494,0.7494,2819410,0
1992-12-17,0.7591,0.7681,0.7494,0.7591,3403639,0
1992-12-18,0.7591,0.7681,0.7591,0.7591,3141065,0
1992-12-21,0.7681,0.7681,0.7591,0.7681,2445238,0
1992-12-22,0.7591,0.7775,0.7591,0.7681,3108242,0
1992-12-23,0.7591,0.7775,0.7591,0.7775,3370819,0
1992-12-24,0.7775,0.7959,0.7775,0.7959,1585301,0
1992-12-28,0.7959,0.7959,0.7775,0.7864,1424476,0
1992-12-29,0.7864,0.7864,0.7681,0.7681,4821551,0
1992-12-30,0.7681,0.7775,0.7681,0.7681,4014131,0
1992-12-31,0.7775,0.7775,0.7494,0.7591,3452874,0
1993-01-04,0.7591,0.7591,0.7404,0.7404,5990013,0
1993-01-05,0.7404,0.7404,0.7219,0.7311,4529436,0
1993-01-06,0.7311,0.7494,0.7311,0.7404,4014131,0
1993-01-07,0.7404,0.8513,0.7404,0.8328,29713756,0
1993-01-08,0.8328,0.8422,0.7864,0.8051,11523804,0
1993-01-11,0.8051,0.8051,0.7864,0.7959,2546990,0
1993-01-12,0.8051,0.8236,0.8051,0.8051,2576522,0
1993-01-13,0.8051,0.8328,0.7959,0.8328,3521800,0
1993-01-14,0.8422,0.9068,0.8422,0.8978,17077286,0
1993-01-15,0.8978,0.9159,0.8885,0.9159,10470217,0
1993-01-18,0.9159,0.9439,0.9159,0.9256,25620850,0
1993-01-19,0.9348,0.9439,0.8978,0.8978,28666734,0
1993-01-20,0.9159,0.9159,0.8978,0.8978,3764682,0
1993-01-21,0.9068,0.9068,0.8885,0.8978,5185874,0
1993-01-22,0.8978,0.8978,0.8791,0.8791,2724223,0
1993-01-25,0.8885,0.9159,0.8885,0.9159,11786379,0
1993-01-26,0.9256,0.9256,0.9159,0.9159,4667285,0
1993-01-27,0.9159,0.9159,0.8885,0.8885,3531649,0
1993-01-28,0.8885,0.8978,0.8885,0.8885,2760330,0
1993-01-29,0.8885,0.8978,0.8791,0.8791,2576522,0
1993-02-01,0.8791,0.9534,0.8791,0.9534,13020487,0
1993-02-02,0.9534,0.9811,0.9534,0.9624,15341001,0
1993-02-03,0.9624,0.9717,0.9348,0.9624,7194582,0
1993-02-04,0.9717,1.0549,0.9717,1.0368,20694268,0
1993-02-05,1.0643,1.0828,0.9994,1.0088,11385954,0
1993-02-08,1.0088,1.0088,0.9811,0.9902,6833540,0
1993-02-09,0.9902,0.9902,0.9717,0.9811,3059010,0
1993-02-10,0.9717,0.9811,0.9624,0.9811,4522871,0
1993-02-11,0.9811,0.9811,0.9717,0.9717,1854444,0
1993-02-12,0.9717,0.9717,0.9534,0.9624,2271283,0
1993-02-16,0.9624,0.9624,0.8422,0.8885,18836543,0
1993-02-17,0.8698,0.8698,0.8422,0.8698,8202216,0
1993-02-18,0.8978,0.9348,0.8791,0.9068,11980027,0
1993-02-19,0.9068,0.9068,0.8885,0.8885,1749414,0
1993-02-22,0.8885,0.9159,0.8885,0.8885,4513022,0
1993-02-23,0.8885,0.8885,0.8328,0.8328,7798506,0
1993-02-24,0.8328,0.8698,0.8328,0.8698,11021628,0
1993-02-25,0.8791,0.9256,0.8791,0.9256,7673783,0
1993-02-26,0.9439,0.9439,0.9068,0.9348,7726300,0
1993-03-01,0.9439,0.9439,0.9068,0.9159,2796435,0
1993-03-02,0.9159,0.9534,0.9159,0.9534,8415558,0
1993-03-03,0.9439,0.9534,0.9348,0.9439,3466001,0
1993-03-04,0.9348,0.9348,0.9256,0.9348,3774530,0
1993-03-05,0.9348,0.9717,0.9159,0.9534,6242744,0
1993-03-08,0.9994,1.0273,0.9902,1.0179,14635328,0
1993-03-09,1.0368,1.0735,1.0368,1.0455,12252453,0
1993-03-10,1.0368,1.0455,1.0273,1.0368,4010846,0
1993-03-11,1.0368,1.0549,1.0368,1.0455,3134501,0
1993-03-12,1.0368,1.0368,1.0179,1.0273,4552410,0
1993-03-15,1.0273,1.0549,1.0179,1.0455,2340209,0
1993-03-16,1.0549,1.0735,1.0549,1.0549,4444098,0
1993-03-17,1.0549,1.0549,1.0179,1.0273,4138855,0
1993-03-18,1.0179,1.0368,1.0179,1.0368,3134501,0
1993-03-19,1.0368,1.0368,1.0088,1.0088,4447383,0
1993-03-22,0.9994,0.9994,0.9624,0.9902,7174892,0
1993-03-23,0.9902,0.9902,0.9717,0.9811,2386159,0
1993-03-24,0.9811,0.9811,0.9717,0.9717,1883981,0
1993-03-25,0.9717,1.0549,0.9717,1.0549,9570892,0
1993-03-26,1.0643,1.0828,1.0368,1.0455,6918878,0
1993-03-29,1.0455,1.0828,1.0368,1.0643,4598364,0
1993-03-30,1.0643,1.0643,1.0368,1.0368,3249376,0
1993-03-31,1.0549,1.0828,1.0455,1.0549,5750413,0
1993-04-01,1.0643,1.0643,1.0455,1.0455,3223118,0
1993-04-02,1.0549,1.0549,1.0088,1.0088,4270141,0
1993-04-05,1.0088,1.0179,0.9902,1.0088,7644244,0
1993-04-06,0.9994,1.0088,0.9717,0.9717,6781025,0
1993-04-07,0.9717,1.0088,0.9717,1.0088,6423264,0
1993-04-08,1.0179,1.0179,0.9994,1.0088,3666217,0
1993-04-12,1.0179,1.0455,1.0179,1.0368,2609348,0
1993-04-13,1.0455,1.101,1.0455,1.0919,9524945,0
1993-04-14,1.101,1.1289,1.0919,1.1105,13939505,0
1993-04-15,1.1105,1.1289,1.0179,1.0179,19860591,0
1993-04-16,1.0179,1.0179,0.9717,0.9811,15075147,0
1993-04-19,0.9811,0.9811,0.8885,0.9256,21445893,0
1993-04-20,0.9159,0.9717,0.9159,0.9348,12488769,0
1993-04-21,0.9348,0.9534,0.9348,0.9534,5307317,0
1993-04-22,0.9534,0.9624,0.9348,0.9348,4138855,0
1993-04-23,0.9348,0.9534,0.9348,0.9534,4230756,0
1993-04-26,0.9534,0.9534,0.9068,0.9159,7151914,0
1993-04-27,0.9159,0.9159,0.8978,0.9159,6170531,0
1993-04-28,0.9159,0.9256,0.9159,0.9159,4526155,0
1993-04-29,0.9256,0.9439,0.9256,0.9348,4151983,0
1993-04-30,0.9439,0.9624,0.9439,0.9534,3157474,0
1993-05-03,0.9534,0.9534,0.9439,0.9439,1591866,0
1993-05-04,0.9439,0.9717,0.9439,0.9534,2474779,0
1993-05-05,0.9439,0.9624,0.9439,0.9624,4818269,0
1993-05-06,0.9624,0.9624,0.9534,0.9534,2382877,0
1993-05-07,0.9534,0.9534,0.9439,0.9534,1847880,0
1993-05-10,0.9624,0.9811,0.9624,0.9717,4165111,0
1993-05-11,0.9717,0.9717,0.9348,0.9439,5487837,0
1993-05-12,0.9439,0.9439,0.9256,0.9348,4460510,0
1993-05-13,0.9256,0.9256,0.9159,0.9159,1795363,0
1993-05-14,0.9159,0.9159,0.8978,0.8978,2346773,0
1993-05-17,0.8978,0.9068,0.8978,0.9068,1759260,0
1993-05-18,0.8978,0.9159,0.8978,0.9068,3781094,0
1993-05-19,0.9159,0.9624,0.9068,0.9624,7155195,0
1993-05-20,0.9624,0.9994,0.9624,0.9994,11280918,0
1993-05-21,0.9902,0.9902,0.9534,0.9534,4841245,0
1993-05-24,0.9534,0.9717,0.9534,0.9717,1969321,0
1993-05-25,0.9811,0.9902,0.9717,0.9811,3853303,0
1993-05-26,0.9811,1.0368,0.9811,1.0368,7644244,0
1993-05-27,1.0455,1.0455,1.0273,1.0455,7749272,0
1993-05-28,1.0455,1.0549,1.0179,1.0273,4178239,0
1993-06-01,1.0273,1.0455,1.0179,1.0455,10591659,0
1993-06-02,1.0368,1.1105,1.0368,1.0919,6934194,0
1993-06-03,1.0735,1.0919,1.0735,1.0828,3485698,0
1993-06-04,1.0643,1.0828,1.0549,1.0735,3730766,0
1993-06-07,1.0735,1.0828,1.0179,1.0273,4244979,0
1993-06-08,1.0179,1.0273,0.9994,0.9994,3457251,0
1993-06-09,0.9902,1.0368,0.9902,1.0179,2098423,0
1993-06-10,1.0179,1.0273,1.0179,1.0273,1923369,0
1993-06-11,1.0549,1.0643,1.0455,1.0643,3159662,0
1993-06-14,1.0919,1.1105,1.0919,1.0919,6999839,0
1993-06-15,1.101,1.1105,1.0919,1.0919,2765799,0
1993-06-16,1.0919,1.0919,1.0549,1.0643,1789893,0
1993-06-17,1.0643,1.0919,1.0549,1.0919,1921182,0
1993-06-18,1.1382,1.1382,1.101,1.1105,3389418,0
1993-06-21,1.0919,1.1105,1.0919,1.0919,1803019,0
1993-06-22,1.1105,1.12,1.101,1.12,2999932,0
1993-06-23,1.12,1.1382,1.12,1.12,7323684,0
1993-06-24,1.1289,1.1289,1.12,1.1289,2697969,0
1993-06-25,1.12,1.1475,1.12,1.1382,5091783,0
1993-06-28,1.1382,1.2493,1.1382,1.2401,11640868,0
1993-06-29,1.2493,1.2586,1.2031,1.2311,7155195,0
1993-06-30,1.2311,1.2677,1.2215,1.2401,4015226,0
1993-07-01,1.2401,1.2401,1.2122,1.2122,4925488,0
1993-07-02,1.2122,1.2122,1.1844,1.2031,2739546,0
1993-07-06,1.2031,1.2122,1.1844,1.1939,2936477,0
1993-07-07,1.2031,1.2215,1.1844,1.2215,2787681,0
1993-07-08,1.2215,1.2772,1.2122,1.2772,4538188,0
1993-07-09,1.2772,1.2772,1.2493,1.2677,3888309,0
1993-07-12,1.2586,1.2864,1.2586,1.2864,2133431,0
1993-07-13,1.2772,1.2955,1.2586,1.2677,5671640,0
1993-07-14,1.2677,1.2864,1.2031,1.2031,7949488,0
1993-07-15,1.2031,1.2401,1.1939,1.2401,5903582,0
1993-07-16,1.2401,1.2401,1.1939,1.2031,2978048,0
1993-07-19,1.2031,1.2031,1.1661,1.1757,3544775,0
1993-07-20,1.1844,1.2122,1.1757,1.2122,4619149,0
1993-07-21,1.2031,1.2122,1.1661,1.1844,5238392,0
1993-07-22,1.1939,1.2031,1.1757,1.1757,1693614,0
1993-07-23,1.1757,1.2122,1.1757,1.2031,1715497,0
1993-07-26,1.1939,1.2311,1.1939,1.2215,2829255,0
1993-07-27,1.2215,1.2493,1.2122,1.2493,3102771,0
1993-07-28,1.2401,1.2772,1.2401,1.2772,9485558,0
1993-07-29,1.2864,1.2955,1.2772,1.2772,11450499,0
1993-07-30,1.2864,1.2864,1.2586,1.2677,5531601,0
1993-08-02,1.2677,1.2772,1.2586,1.2586,2899278,0
1993-08-03,1.2677,1.2677,1.2401,1.2401,1170651,0
1993-08-04,1.2311,1.2586,1.2311,1.2586,1207848,0
1993-08-05,1.2586,1.2864,1.2493,1.2772,10990992,0
1993-08-06,1.2772,1.2955,1.2772,1.2955,3470379,0
1993-08-09,1.2955,1.3884,1.2864,1.3787,7993250,0
1993-08-10,1.3695,1.3787,1.3231,1.3231,6244933,0
1993-08-11,1.342,1.3515,1.3327,1.3327,5711026,0
1993-08-12,1.3327,1.342,1.3048,1.3141,6214294,0
1993-08-13,1.3141,1.3231,1.3141,1.3141,1949627,0
1993-08-16,1.3141,1.3231,1.3048,1.3141,4577575,0
1993-08-17,1.3048,1.3141,1.2955,1.3048,4023976,0
1993-08-18,1.3048,1.3327,1.3048,1.3141,2881769,0
1993-08-19,1.3141,1.3515,1.3141,1.342,4181521,0
1993-08-20,1.3515,1.3515,1.3231,1.3231,2724223,0
1993-08-23,1.3231,1.342,1.3231,1.3231,1730813,0
1993-08-24,1.3231,1.3787,1.3231,1.3695,6317140,0
1993-08-25,1.3695,1.4713,1.3695,1.453,11835612,0
1993-08-26,1.4157,1.4623,1.4066,1.4437,6752579,0
1993-08-27,1.4345,1.4437,1.4157,1.4345,1923369,0
1993-08-30,1.4345,1.453,1.4345,1.4345,3249376,0
1993-08-31,1.4345,1.4623,1.4157,1.4345,3277825,0
1993-09-01,1.4345,1.4807,1.4345,1.4807,4380642,0
1993-09-02,1.4807,1.4807,1.4623,1.4713,1034987,0
1993-09-03,1.4713,1.4713,1.4437,1.453,2280034,0
1993-09-07,1.453,1.4807,1.4345,1.4345,5402500,0
1993-09-08,1.4157,1.4252,1.3515,1.3695,5236204,0
1993-09-09,1.3695,1.4066,1.3695,1.4066,4360952,0
1993-09-10,1.4066,1.4345,1.4066,1.4157,4347821,0
1993-09-13,1.4252,1.4345,1.4066,1.4066,2334735,0
1993-09-14,1.3695,1.3977,1.3515,1.3884,4205591,0
1993-09-15,1.3884,1.4066,1.3695,1.3977,2614817,0
1993-09-16,1.3977,1.4157,1.3884,1.4066,1262552,0
1993-09-17,1.3977,1.4623,1.3977,1.4345,2802997,0
1993-09-20,1.4345,1.4437,1.4157,1.4157,2492285,0
1993-09-21,1.4157,1.4157,1.3787,1.3787,6118020,0
1993-09-22,1.3977,1.4345,1.3977,1.4252,5404690,0
1993-09-23,1.4437,1.453,1.4252,1.4437,2120300,0
1993-09-24,1.4345,1.4713,1.4345,1.4623,2085291,0
1993-09-27,1.4623,1.5458,1.4623,1.5361,6107081,0
1993-09-28,1.5919,1.6198,1.5642,1.5824,10754673,0
1993-09-29,1.5824,1.5919,1.5544,1.5642,3323774,0
1993-09-30,1.5642,1.5642,1.4993,1.5086,5645384,0
1993-10-01,1.4993,1.5642,1.4993,1.5544,4102750,0
1993-10-04,1.5544,1.5824,1.5458,1.5642,2752672,0
1993-10-05,1.5733,1.6473,1.5733,1.6379,5444074,0
1993-10-06,1.6473,1.6753,1.6009,1.6102,7126750,0
1993-10-07,1.6102,1.6102,1.5642,1.5733,3304080,0
1993-10-08,1.5642,1.5642,1.4993,1.5458,6835732,0
1993-10-11,1.5642,1.5824,1.5642,1.5824,3310646,0
1993-10-12,1.5824,1.6753,1.5824,1.6289,6861985,0
1993-10-13,1.6473,1.6473,1.6009,1.6009,7203335,0
1993-10-14,1.6102,1.6198,1.5919,1.6198,5929840,0
1993-10-15,1.6198,1.6289,1.5824,1.5824,4746058,0
1993-10-18,1.5733,1.5733,1.5269,1.5361,4634466,0
1993-10-19,1.5361,1.5544,1.4623,1.4623,4947369,0
1993-10-20,1.4713,1.5361,1.4713,1.4993,7227405,0
1993-10-21,1.4993,1.5178,1.4623,1.4713,5170559,0
1993-10-22,1.4713,1.4807,1.4345,1.4345,5516281,0
1993-10-25,1.453,1.4623,1.3884,1.4066,7910100,0
1993-10-26,1.3695,1.4252,1.3695,1.4252,4496617,0
1993-10-27,1.4252,1.4252,1.3977,1.4066,2483530,0
1993-10-28,1.4066,1.4345,1.4066,1.4252,4509744,0
1993-10-29,1.453,1.5178,1.4437,1.5178,4929866,0
1993-11-01,1.5269,1.5458,1.4713,1.4713,5420004,0
1993-11-02,1.4623,1.4713,1.4066,1.4066,8341163,0
1993-11-03,1.4066,1.4157,1.3048,1.3141,11004124,0
1993-11-04,1.3231,1.3602,1.3141,1.3141,15677973,0
1993-11-05,1.3141,1.3141,1.2586,1.3141,10067599,0
1993-11-08,1.3141,1.4252,1.3141,1.4252,10367373,0
1993-11-09,1.4623,1.5178,1.4345,1.4713,21555304,0
1993-11-10,1.4713,1.4807,1.4252,1.453,12686796,0
1993-11-11,1.453,1.4899,1.453,1.4623,7656278,0
1993-11-12,1.4623,1.4713,1.4437,1.4623,3999911,0
1993-11-15,1.4713,1.4713,1.4345,1.453,4347821,0
1993-11-16,1.453,1.4807,1.4252,1.4345,5627879,0
1993-11-17,1.453,1.4623,1.4157,1.4345,6921067,0
1993-11-18,1.4157,1.4345,1.342,1.3602,11115717,0
1993-11-19,1.3515,1.3695,1.3048,1.3602,12174773,0
1993-11-22,1.342,1.342,1.2772,1.2864,9439605,0
1993-11-23,1.3141,1.3602,1.3048,1.3602,8966969,0
1993-11-24,1.3695,1.4066,1.3602,1.3787,3008686,0
1993-11-26,1.3787,1.3977,1.3787,1.3787,2150935,0
1993-11-29,1.3884,1.4066,1.3884,1.3977,4787636,0
1993-11-30,1.3787,1.4157,1.3602,1.3977,4853277,0
1993-12-01,1.3884,1.4157,1.3787,1.3787,5450641,0
1993-12-02,1.3884,1.3977,1.3695,1.3884,3857679,0
1993-12-03,1.3884,1.4157,1.3695,1.4157,5441890,0
1993-12-06,1.4066,1.4623,1.4066,1.4623,4682606,0
1993-12-07,1.4807,1.4807,1.453,1.4713,4188087,0
1993-12-08,1.4623,1.4993,1.4623,1.4899,3610420,0
1993-12-09,1.5178,1.5458,1.5086,1.5178,9789709,0
1993-12-10,1.5086,1.5178,1.4993,1.5086,2560115,0
1993-12-13,1.4899,1.4993,1.4623,1.4807,4113690,0
1993-12-14,1.4713,1.4899,1.4345,1.4437,3476945,0
1993-12-15,1.453,1.4623,1.4252,1.4623,5282152,0
1993-12-16,1.4623,1.4713,1.453,1.453,3888309,0
1993-12-17,1.5178,1.5178,1.4899,1.5086,5028330,0
1993-12-20,1.4993,1.5086,1.4899,1.4899,1339135,0
1993-12-21,1.4899,1.5086,1.4899,1.4899,3124653,0
1993-12-22,1.4899,1.4993,1.4807,1.4993,3581973,0
1993-12-23,1.4899,1.4993,1.4899,1.4899,3492262,0
1993-12-27,1.4993,1.5086,1.4807,1.4807,1293189,0
1993-12-28,1.4807,1.5086,1.4623,1.4807,8452757,0
1993-12-29,1.4807,1.4807,1.4345,1.4345,2910213,0
1993-12-30,1.4345,1.4345,1.3977,1.4066,3988963,0
1993-12-31,1.3977,1.4157,1.3977,1.4157,1831469,0
1994-01-03,1.4066,1.4157,1.3602,1.3602,3969273,0
1994-01-04,1.3602,1.3695,1.3327,1.3602,7798506,0
1994-01-05,1.342,1.3884,1.342,1.3602,6669431,0
1994-01-06,1.3602,1.3602,1.3141,1.3327,5098349,0
1994-01-07,1.3141,1.4066,1.3048,1.4066,9748134,0
1994-01-10,1.4157,1.4437,1.4066,1.4157,5514096,0
1994-01-11,1.4252,1.4252,1.3515,1.3695,4805141,0
1994-01-12,1.3884,1.3977,1.3602,1.3787,3023999,0
1994-01-13,1.3884,1.4252,1.2772,1.3048,24618688,0
1994-01-14,1.3048,1.342,1.2955,1.3141,21531231,0
1994-01-17,1.3141,1.3141,1.2864,1.3048,7271168,0
1994-01-18,1.3048,1.3141,1.2493,1.2864,12688986,0
1994-01-19,1.2677,1.2864,1.1567,1.1844,26811199,0
1994-01-20,1.1844,1.2311,1.1757,1.2215,12194470,0
1994-01-21,1.2215,1.2215,1.2031,1.2215,10349871,0
1994-01-24,1.2215,1.2493,1.2215,1.2493,7636588,0
1994-01-25,1.2677,1.2772,1.2311,1.2401,7461537,0
1994-01-26,1.2401,1.2677,1.2311,1.2677,8376174,0
1994-01-27,1.2772,1.2864,1.2586,1.2586,4330315,0
1994-01-28,1.2677,1.2955,1.2677,1.2677,4907982,0
1994-01-31,1.2586,1.2955,1.2586,1.2955,5684768,0
1994-02-01,1.3141,1.3327,1.2955,1.2955,10949418,0
1994-02-02,1.3048,1.3048,1.2677,1.2864,8382740,0
1994-02-03,1.2772,1.2864,1.2586,1.2586,4914544,0
1994-02-04,1.2677,1.2955,1.2031,1.2031,8415558,0
1994-02-07,1.1939,1.2215,1.1757,1.2215,11358596,0
1994-02-08,1.2215,1.2401,1.1939,1.2311,5553483,0
1994-02-09,1.2215,1.2493,1.2122,1.2311,5621314,0
1994-02-10,1.2586,1.2677,1.2215,1.2215,6161785,0
1994-02-11,1.2215,1.2401,1.2031,1.2031,4912359,0
1994-02-14,1.2122,1.2215,1.1844,1.2031,4807327,0
1994-02-15,1.1939,1.2311,1.1939,1.2311,4039299,0
1994-02-16,1.2401,1.2586,1.2122,1.2122,2185947,0
1994-02-17,1.2031,1.2122,1.1475,1.1475,17754513,0
1994-02-18,1.1757,1.1939,1.1475,1.1567,11115717,0
1994-02-22,1.1567,1.1661,1.1382,1.1661,4402526,0
1994-02-23,1.1757,1.1844,1.1567,1.1844,6207732,0
1994-02-24,1.1661,1.2122,1.1567,1.1757,8700016,0
1994-02-25,1.1844,1.1939,1.1757,1.1757,3234063,0
1994-02-28,1.1844,1.2215,1.1844,1.2031,2474779,0
1994-03-01,1.2122,1.2215,1.1844,1.1939,5006448,0
1994-03-02,1.1757,1.2031,1.1475,1.1844,5107103,0
1994-03-03,1.1939,1.1939,1.1661,1.1757,4216533,0
1994-03-04,1.1661,1.1939,1.1475,1.1475,4916734,0
1994-03-07,1.1661,1.1757,1.1475,1.1661,2124677,0
1994-03-08,1.1661,1.2493,1.1661,1.2493,5365300,0
1994-03-09,1.2493,1.2493,1.2031,1.2311,5643197,0
1994-03-10,1.2311,1.2311,1.2031,1.2122,1656417,0
1994-03-11,1.2031,1.2401,1.2031,1.2401,4284365,0
1994-03-14,1.2677,1.2864,1.2586,1.2864,6336835,0
1994-03-15,1.2955,1.3141,1.2864,1.2864,4792014,0
1994-03-16,1.2955,1.3602,1.2955,1.3602,7721920,0
1994-03-17,1.3602,1.3695,1.3231,1.3231,4623525,0
1994-03-18,1.3327,1.3327,1.3141,1.3231,2002144,0
1994-03-21,1.3231,1.3327,1.3141,1.3231,3660749,0
1994-03-22,1.3231,1.3695,1.3231,1.3602,7078614,0
1994-03-23,1.3602,1.3695,1.3515,1.3695,3940825,0
1994-03-24,1.3602,1.3602,1.3231,1.342,4953936,0
1994-03-25,1.3602,1.3695,1.3231,1.3327,2546990,0
1994-03-28,1.3141,1.3231,1.2772,1.2864,8023886,0
1994-03-29,1.2772,1.2864,1.2215,1.2215,5500965,0
1994-03-30,1.2215,1.2311,1.1939,1.1939,6732888,0
1994-03-31,1.1939,1.2031,1.1475,1.1757,8282087,0
1994-04-04,1.1475,1.1475,1.1105,1.1382,13667080,0
1994-04-05,1.1661,1.2031,1.1661,1.1939,6752579,0
1994-04-06,1.2311,1.2586,1.2215,1.2311,14772089,0
1994-04-07,1.2311,1.2677,1.2031,1.2493,4439723,0
1994-04-08,1.2586,1.2586,1.2311,1.2311,3280011,0
1994-04-11,1.2311,1.2401,1.2311,1.2311,3089646,0
1994-04-12,1.2401,1.2401,1.2215,1.2215,4415654,0
1994-04-13,1.2215,1.2215,1.1567,1.1939,7708793,0
1994-04-14,1.1757,1.2031,1.1661,1.1939,3877373,0
1994-04-15,1.1939,1.1939,1.1844,1.1939,2100606,0
1994-04-18,1.1939,1.2031,1.1661,1.1757,3131216,0
1994-04-19,1.1757,1.1844,1.1567,1.1661,3164041,0
1994-04-20,1.1939,1.2031,1.1475,1.1475,4236229,0
1994-04-21,1.1757,1.2586,1.1661,1.2586,6813847,0
1994-04-22,1.2401,1.2864,1.2401,1.2677,10398009,0
1994-04-25,1.2677,1.2864,1.2677,1.2772,3492262,0
1994-04-26,1.2677,1.2772,1.2493,1.2493,2376313,0
1994-04-28,1.2493,1.2493,1.2311,1.2401,3886126,0
1994-04-29,1.2401,1.2493,1.2215,1.2493,2873021,0
1994-05-02,1.2493,1.2493,1.2493,1.2493,1382902,0
1994-05-03,1.2677,1.2677,1.2311,1.2401,1704555,0
1994-05-04,1.2401,1.2493,1.2215,1.2493,1527316,0
1994-05-05,1.2493,1.2677,1.2311,1.2311,1557950,0
1994-05-06,1.2215,1.2215,1.1939,1.2031,3820480,0
1994-05-09,1.2031,1.2031,1.1844,1.2031,2910213,0
1994-05-10,1.2215,1.2493,1.2122,1.2493,2501035,0
1994-05-11,1.2493,1.2677,1.2401,1.2677,8301776,0
1994-05-12,1.2677,1.2772,1.2493,1.2586,4293116,0
1994-05-13,1.2586,1.2677,1.2401,1.2586,2039339,0
1994-05-16,1.2677,1.2955,1.2586,1.2955,6636609,0
1994-05-17,1.2864,1.3515,1.2772,1.342,11295141,0
1994-05-18,1.3515,1.4066,1.342,1.3515,18623199,0
1994-05-19,1.3515,1.3884,1.3327,1.3884,8875067,0
1994-05-20,1.3884,1.3884,1.3602,1.3695,3304080,0
1994-05-23,1.3602,1.3695,1.3602,1.3602,3441935,0
1994-05-24,1.3602,1.3695,1.3327,1.3515,2883957,0
1994-05-25,1.3515,1.3515,1.3231,1.3327,1711122,0
1994-05-26,1.3231,1.3327,1.2955,1.2955,3094018,0
1994-05-27,1.3048,1.342,1.2864,1.3231,2124677,0
1994-05-31,1.3048,1.342,1.2955,1.3327,2665145,0
1994-06-01,1.3231,1.3787,1.3048,1.3695,3851115,0
1994-06-02,1.3695,1.4437,1.3695,1.4437,11829046,0
1994-06-03,1.4437,1.4899,1.4252,1.4713,10833447,0
1994-06-06,1.4713,1.4713,1.4252,1.4252,8430879,0
1994-06-07,1.4252,1.4252,1.3884,1.3884,3174981,0
1994-06-08,1.3977,1.4252,1.3884,1.3977,2754860,0
1994-06-09,1.3884,1.3884,1.342,1.3602,7514048,0
1994-06-10,1.3602,1.3602,1.342,1.342,2590751,0
1994-06-13,1.3327,1.3327,1.2493,1.2677,16391305,0
1994-06-14,1.2677,1.2864,1.2586,1.2772,5463767,0
1994-06-15,1.2772,1.2864,1.2215,1.2311,5074282,0
1994-06-16,1.2215,1.2586,1.2122,1.2493,4424407,0
1994-06-17,1.2493,1.2493,1.2215,1.2215,4470356,0
1994-06-20,1.2031,1.2122,1.1939,1.1939,5227449,0
1994-06-21,1.1844,1.1939,1.1661,1.1844,6413418,0
1994-06-22,1.1757,1.1939,1.1661,1.1844,11579598,0
1994-06-23,1.1844,1.1939,1.1475,1.1567,4969250,0
1994-06-24,1.1475,1.1475,1.1289,1.1289,6500943,0
1994-06-27,1.1289,1.2122,1.101,1.2122,8247074,0
1994-06-28,1.1939,1.1939,1.1567,1.1757,5240578,0
1994-06-29,1.1661,1.1939,1.1475,1.1475,3634490,0
1994-06-30,1.1475,1.1475,1.0919,1.0919,4457228,0
1994-07-01,1.0919,1.1475,1.0828,1.101,15124376,0
1994-07-05,1.101,1.1105,1.0919,1.101,12835591,0
1994-07-06,1.101,1.101,1.0828,1.0919,5244955,0
1994-07-07,1.0919,1.1105,1.0735,1.0919,8255827,0
1994-07-08,1.0828,1.12,1.0735,1.1105,4820458,0
1994-07-11,1.1105,1.12,1.0643,1.0735,4824836,0
1994-07-12,1.0735,1.0828,1.0549,1.0549,4255918,0
1994-07-13,1.0455,1.1289,1.0455,1.12,14583909,0
1994-07-14,1.12,1.1567,1.12,1.1475,7093928,0
1994-07-15,1.1567,1.1567,1.12,1.12,3236248,0
1994-07-18,1.1289,1.1567,1.1289,1.1475,3813915,0
1994-07-19,1.1475,1.1567,1.1289,1.1382,3781094,0
1994-07-20,1.1289,1.1382,1.12,1.1382,3949583,0
1994-07-21,1.1382,1.1475,1.1289,1.1475,1807394,0
1994-07-22,1.1475,1.1844,1.1475,1.1757,5301844,0
1994-07-25,1.1661,1.1661,1.1661,1.1661,1807394,0
1994-07-26,1.1661,1.1757,1.1475,1.1661,3428805,0
1994-07-27,1.1661,1.1661,1.1475,1.1567,2833633,0
1994-07-28,1.1661,1.1661,1.1567,1.1567,2245025,0
1994-07-29,1.1661,1.2215,1.1661,1.1757,3862059,0
1994-08-01,1.1757,1.2031,1.1475,1.2031,5732911,0
1994-08-02,1.2031,1.2586,1.1939,1.2311,6969205,0
1994-08-03,1.2311,1.2493,1.2215,1.2215,6343399,0
1994-08-04,1.2031,1.2031,1.1661,1.1661,5393745,0
1994-08-05,1.1661,1.1661,1.1289,1.1382,3573221,0
1994-08-08,1.1382,1.1661,1.12,1.1661,3599478,0
1994-08-09,1.1661,1.1661,1.1382,1.1382,1811775,0
1994-08-10,1.1382,1.1382,1.12,1.12,2249399,0
1994-08-11,1.12,1.1661,1.12,1.1475,3153101,0
1994-08-12,1.1475,1.1757,1.1289,1.1757,2829255,0
1994-08-15,1.1757,1.2215,1.1757,1.2031,4643217,0
1994-08-16,1.2031,1.2493,1.1939,1.2493,7424336,0
1994-08-17,1.2586,1.2586,1.2215,1.2493,7019530,0
1994-08-18,1.2493,1.2586,1.2215,1.2311,4137760,0
1994-08-19,1.2311,1.2493,1.2122,1.2311,2260342,0
1994-08-22,1.2311,1.2311,1.2215,1.2215,1336947,0
1994-08-23,1.2311,1.2677,1.2311,1.2677,4481296,0
1994-08-24,1.2677,1.2677,1.2401,1.2586,2612629,0
1994-08-25,1.2586,1.3048,1.2586,1.2864,10010712,0
1994-08-26,1.2864,1.3327,1.2864,1.3231,9997581,0
1994-08-29,1.3327,1.3327,1.2955,1.3048,2765799,0
1994-08-30,1.3048,1.3231,1.3048,1.3231,2433203,0
1994-08-31,1.3231,1.3602,1.3141,1.3515,7468100,0
1994-09-01,1.3515,1.3515,1.2955,1.3231,3258131,0
1994-09-02,1.3231,1.3231,1.2772,1.2772,2717662,0
1994-09-06,1.2772,1.2772,1.2586,1.2772,1728624,0
1994-09-07,1.2864,1.2955,1.2772,1.2864,1105003,0
1994-09-08,1.2955,1.2955,1.2401,1.2677,2518543,0
1994-09-09,1.2493,1.2586,1.2311,1.2311,3437559,0
1994-09-12,1.2311,1.2493,1.2215,1.2311,3446311,0
1994-09-13,1.2311,1.2401,1.2215,1.2311,1557950,0
1994-09-14,1.2311,1.2493,1.2215,1.2493,2794246,0
1994-09-15,1.2493,1.3231,1.2493,1.3048,7039226,0
1994-09-16,1.3048,1.3231,1.2864,1.3141,8509653,0
1994-09-19,1.3141,1.3231,1.3141,1.3141,5459392,0
1994-09-20,1.3141,1.3141,1.2955,1.3048,4441911,0
1994-09-21,1.3048,1.3048,1.2586,1.2677,5599431,0
1994-09-22,1.2677,1.2772,1.2586,1.2772,2358807,0
1994-09-23,1.2772,1.2772,1.2586,1.2586,4540377,0
1994-09-26,1.2586,1.2586,1.2493,1.2493,2341302,0
1994-09-27,1.2493,1.3048,1.2493,1.3048,6507506,0
1994-09-28,1.3048,1.3515,1.2955,1.3327,9829096,0
1994-09-29,1.3231,1.3231,1.3141,1.3231,3380665,0
1994-09-30,1.3141,1.3141,1.2955,1.3048,5188063,0
1994-10-03,1.3048,1.3048,1.2772,1.2772,5358738,0
1994-10-04,1.2677,1.2864,1.2586,1.2677,3960519,0
1994-10-05,1.2586,1.2586,1.2215,1.2493,6783216,0
1994-10-06,1.2401,1.2493,1.2311,1.2493,3785469,0
1994-10-07,1.2401,1.2864,1.2311,1.2864,3218743,0
1994-10-10,1.2772,1.3141,1.2772,1.3141,7542496,0
1994-10-11,1.3141,1.3602,1.3141,1.3602,5859820,0
1994-10-12,1.4066,1.4345,1.3884,1.4066,16675765,0
1994-10-13,1.4252,1.4807,1.4252,1.4713,16877071,0
1994-10-14,1.4623,1.4623,1.3977,1.4345,8748157,0
1994-10-17,1.4252,1.453,1.4252,1.4345,4076489,0
1994-10-18,1.4345,1.453,1.4252,1.4252,5684768,0
1994-10-19,1.4252,1.4345,1.3977,1.4252,2728602,0
1994-10-20,1.4066,1.4066,1.3787,1.3787,1457300,0
1994-10-21,1.3515,1.3884,1.3515,1.3884,3365350,0
1994-10-24,1.3787,1.4252,1.3787,1.3977,3100585,0
1994-10-25,1.3977,1.4713,1.3977,1.4713,5220883,0
1994-10-26,1.4713,1.4713,1.4252,1.4437,5844504,0
1994-10-27,1.4437,1.4713,1.4437,1.4713,5240578,0
1994-10-28,1.4713,1.6379,1.4713,1.5919,19021440,0
1994-10-31,1.5919,1.5919,1.5544,1.5642,9649670,0
1994-11-01,1.5642,1.5824,1.5544,1.5544,5295279,0
1994-11-02,1.5544,1.5824,1.5269,1.5733,6419983,0
1994-11-03,1.5642,1.5642,1.5361,1.5458,5286530,0
1994-11-04,1.5458,1.5458,1.5086,1.5269,9115764,0
1994-11-07,1.5178,1.5178,1.4807,1.4899,2457274,0
1994-11-08,1.4899,1.5086,1.4807,1.4807,4382830,0
1994-11-09,1.5086,1.5269,1.4807,1.4899,9314887,0
1994-11-10,1.4899,1.4899,1.4623,1.4807,3056822,0
1994-11-11,1.4713,1.4713,1.4345,1.4437,4536002,0
1994-11-14,1.453,1.4623,1.453,1.453,4209967,0
1994-11-15,1.453,1.4993,1.453,1.4993,10365186,0
1994-11-16,1.4899,1.4993,1.4807,1.4899,2365373,0
1994-11-17,1.4899,1.4899,1.4623,1.4713,3908004,0
1994-11-18,1.4713,1.4713,1.4623,1.4713,1989015,0
1994-11-21,1.4713,1.4713,1.4437,1.4437,2750485,0
1994-11-22,1.4345,1.4345,1.3977,1.4066,8365231,0
1994-11-23,1.4066,1.4066,1.3515,1.3787,9581834,0
1994-11-25,1.3884,1.3977,1.3884,1.3884,4452853,0
1994-11-28,1.3787,1.3977,1.3787,1.3884,8737213,0
1994-11-29,1.3884,1.3977,1.3787,1.3787,2336926,0
1994-11-30,1.3884,1.4157,1.3884,1.4066,9181407,0
1994-12-01,1.4066,1.4157,1.3884,1.3884,4118067,0
1994-12-02,1.3787,1.3977,1.3787,1.3884,2503223,0
1994-12-05,1.3884,1.4066,1.3787,1.3884,943083,0
1994-12-06,1.3884,1.3884,1.3695,1.3695,1873043,0
1994-12-07,1.3602,1.3695,1.3515,1.3695,1573267,0
1994-12-08,1.3602,1.3695,1.3141,1.3231,3089646,0
1994-12-09,1.3327,1.3515,1.3231,1.3231,1956192,0
1994-12-12,1.3231,1.3231,1.3048,1.3231,1177216,0
1994-12-13,1.3141,1.3977,1.3141,1.3977,7975748,0
1994-12-14,1.3884,1.4713,1.3884,1.4713,11868436,0
1994-12-15,1.4713,1.5544,1.4713,1.5269,9492122,0
1994-12-16,1.5269,1.5269,1.4993,1.4993,2345678,0
1994-12-19,1.4899,1.5178,1.4807,1.5086,2595125,0
1994-12-20,1.4993,1.5086,1.4623,1.4993,4905794,0
1994-12-21,1.4993,1.5086,1.4899,1.5086,5113667,0
1994-12-22,1.5086,1.5544,1.5086,1.5361,3947394,0
1994-12-23,1.5269,1.5458,1.5178,1.5361,1194720,0
1994-12-27,1.5458,1.5824,1.5361,1.5642,1288812,0
1994-12-28,1.5642,1.6009,1.5642,1.5824,5546922,0
1994-12-29,1.5733,1.5733,1.5544,1.5642,1700178,0
1994-12-30,1.5642,1.5642,1.5361,1.5361,1997767,0
1995-01-03,1.5361,1.5361,1.4623,1.4713,4172770,0
1995-01-04,1.4713,1.4993,1.4713,1.4899,4993320,0
1995-01-05,1.4807,1.4899,1.4713,1.4807,4575388,0
1995-01-06,1.4807,1.5269,1.4807,1.5269,2030590,0
1995-01-09,1.5269,1.5642,1.5269,1.5544,2299728,0
1995-01-10,1.5458,1.6102,1.5458,1.5733,5157431,0
1995-01-11,1.5824,1.5919,1.5544,1.5733,3560091,0
1995-01-12,1.5642,1.5824,1.5642,1.5733,1470427,0
1995-01-13,1.5824,1.6473,1.5642,1.6473,10999746,0
1995-01-16,1.6658,1.7492,1.6658,1.7306,28539823,0
1995-01-17,1.712,1.7306,1.6658,1.6658,19052079,0
1995-01-18,1.6843,1.6934,1.6658,1.6753,8815988,0
1995-01-19,1.6753,1.712,1.6564,1.6934,3995532,0
1995-01-20,1.6473,1.6658,1.6198,1.6198,8971346,0
1995-01-23,1.6102,1.6379,1.5544,1.6379,8251451,0
1995-01-24,1.6289,1.6753,1.6198,1.6753,5264650,0
1995-01-25,1.6564,1.7768,1.6473,1.7306,11577413,0
1995-01-26,1.7306,1.7306,1.712,1.7306,4159641,0
1995-01-27,1.7306,1.7492,1.712,1.7397,4065552,0
1995-01-30,1.7397,1.7584,1.7306,1.7584,2702346,0
1995-01-31,1.7584,1.7768,1.7584,1.7676,3498825,0
1995-02-01,1.7768,1.8139,1.7768,1.8046,6993277,0
1995-02-02,1.8046,1.823,1.7862,1.8139,8953842,0
1995-02-03,1.8139,1.9806,1.8139,1.9252,30360350,0
1995-02-06,1.9252,1.9252,1.8972,1.9063,5969228,0
1995-02-07,1.9157,1.9252,1.8788,1.8972,3601667,0
1995-02-08,1.8972,1.9063,1.86,1.86,4562256,0
1995-02-09,1.86,1.9157,1.823,1.8879,7820389,0
1995-02-10,1.8788,1.8879,1.86,1.8788,3400358,0
1995-02-13,1.8693,1.8972,1.8693,1.8879,2059033,0
1995-02-14,1.8972,1.9342,1.8972,1.9252,4859842,0
1995-02-15,1.9157,1.9525,1.8788,1.9525,9719690,0
1995-02-16,1.9525,1.9988,1.9342,1.9806,4214346,0
1995-02-17,1.9712,1.9712,1.9525,1.9525,5203378,0
1995-02-21,1.9434,1.9525,1.9342,1.9434,1190344,0
1995-02-22,1.9434,1.9434,1.9342,1.9434,2741729,0
1995-02-23,1.9434,2.0543,1.9434,2.0173,8133293,0
1995-02-24,2.0173,2.0268,1.9988,2.0173,4551320,0
1995-02-27,2.0083,2.0173,1.9712,1.9712,5212133,0
1995-02-28,1.9806,1.9806,1.9434,1.9619,3459440,0
1995-03-01,1.9619,1.9988,1.9434,1.9525,4606020,0
1995-03-02,1.9434,1.9712,1.9157,1.9252,3053173,0
1995-03-03,1.9434,2.0637,1.9342,2.0543,8221544,0
1995-03-06,2.0452,2.1193,2.0173,2.101,5369677,0
1995-03-07,2.101,2.1287,2.0452,2.0543,4434618,0
1995-03-08,1.9806,2.0173,1.9806,1.9806,4570281,0
1995-03-09,1.9806,1.9806,1.8972,1.9063,7077880,0
1995-03-10,1.9063,1.9806,1.8879,1.9806,6129689,0
1995-03-13,1.9897,2.0173,1.9619,1.9988,5425110,0
1995-03-14,1.9806,2.101,1.9806,2.0916,8007108,0
1995-03-15,2.0729,2.1193,2.0637,2.101,4669477,0
1995-03-16,2.101,2.1931,2.0916,2.1377,5766459,0
1995-03-17,2.1472,2.1655,2.1193,2.1655,4600917,0
1995-03-20,2.1377,2.1377,2.1193,2.1377,1810317,0
1995-03-21,2.1287,2.1472,2.101,2.101,1711122,0
1995-03-22,2.0824,2.0824,2.0268,2.0729,2360265,0
1995-03-23,2.0543,2.0824,2.0452,2.0729,2097691,0
1995-03-24,2.0824,2.1193,2.0637,2.0637,4558613,0
1995-03-27,2.0543,2.0916,2.0268,2.0824,4845984,0
1995-03-28,2.0729,2.1287,2.0729,2.1193,2134159,0
1995-03-29,2.1193,2.1287,2.0452,2.0543,2385063,0
1995-03-30,2.0543,2.0824,2.036,2.0824,1937231,0
1995-03-31,2.0543,2.1377,2.036,2.1377,3468918,0
1995-04-03,2.101,2.1099,2.0729,2.0729,5994027,0
1995-04-04,2.0637,2.0729,2.036,2.0452,993415,0
1995-04-05,2.0452,2.0452,1.9619,2.0268,3951768,0
1995-04-06,2.0268,2.036,2.0083,2.0173,1178676,0
1995-04-07,2.0173,2.036,1.9712,1.9712,1989743,0
1995-04-10,1.9897,2.0543,1.9806,2.0452,4385016,0
1995-04-11,2.0543,2.0824,2.0268,2.0824,2192507,0
1995-04-12,2.0824,2.1099,2.0543,2.101,1307041,0
1995-04-13,2.0916,2.1845,2.0916,2.1749,7557813,0
1995-04-17,2.1931,2.2304,2.1561,2.1655,3314293,0
1995-04-18,2.1472,2.1561,2.1099,2.1193,2093315,0
1995-04-19,2.1193,2.1193,2.0729,2.0824,2983155,0
1995-04-20,2.0916,2.1193,2.0637,2.101,1442709,0
1995-04-21,2.101,2.1287,2.0824,2.0824,2344222,0
1995-04-24,2.0729,2.1931,2.0637,2.1931,2652015,0
1995-04-25,2.1845,2.2583,2.1845,2.2304,4093266,0
1995-04-26,2.2212,2.2304,2.1749,2.2304,2863539,0
1995-04-27,2.2212,2.2765,2.2212,2.2583,2625759,0
1995-04-28,2.2765,2.2859,2.2485,2.2765,2029127,0
1995-05-01,2.2765,2.2765,2.1931,2.2025,3393065,0
1995-05-02,2.2118,2.2583,2.2025,2.2485,3130490,0
1995-05-03,2.2396,2.2485,2.2118,2.2304,3220933,0
1995-05-04,2.2485,2.295,2.2396,2.2583,9674466,0
1995-05-05,2.2583,2.2674,2.2396,2.2583,4328130,0
1995-05-08,2.2583,2.3138,2.2485,2.3043,3706698,0
1995-05-09,2.3043,2.3138,2.295,2.3138,4090350,0
1995-05-10,2.3228,2.3416,2.2859,2.295,4453581,0
1995-05-11,2.3043,2.4155,2.2859,2.3875,3872995,0
1995-05-12,2.3875,2.3875,2.3506,2.3875,4422948,0
1995-05-15,2.369,2.4246,2.3321,2.406,4609667,0
1995-05-16,2.4246,2.5078,2.4155,2.4986,10838552,0
1995-05-17,2.4431,2.4619,2.4341,2.4431,5878785,0
1995-05-18,2.4155,2.4155,2.3416,2.3506,3625007,0
1995-05-19,2.3138,2.3138,2.2674,2.2859,6729237,0
1995-05-22,2.3043,2.3416,2.295,2.3416,4773047,0
1995-05-23,2.3416,2.3416,2.3138,2.3228,2698699,0
1995-05-24,2.3321,2.3506,2.2765,2.2859,6727783,0
1995-05-25,2.2859,2.3506,2.2859,2.3506,2558657,0
1995-05-26,2.3416,2.3416,2.2765,2.2859,1293917,0
1995-05-30,2.295,2.3043,2.2396,2.2485,2393817,0
1995-05-31,2.2396,2.3416,2.2118,2.3321,2142913,0
1995-06-01,2.3321,2.4986,2.3321,2.4803,7468829,0
1995-06-02,2.4619,2.5636,2.4246,2.5078,5560775,0
1995-06-05,2.4986,2.6005,2.4986,2.5819,4125362,0
1995-06-06,2.5819,2.6191,2.5819,2.6191,5741661,0
1995-06-07,2.6099,2.6099,2.5819,2.5819,4269777,0
1995-06-08,2.5819,2.5819,2.5542,2.5636,2115193,0
1995-06-09,2.5449,2.5449,2.5174,2.5174,1975156,0
1995-06-12,2.5174,2.5912,2.5174,2.5819,2504681,0
1995-06-13,2.5819,2.5819,2.5636,2.5727,2409865,0
1995-06-14,2.5636,2.5636,2.5265,2.5542,2752672,0
1995-06-15,2.5449,2.5727,2.5265,2.5727,2719119,0
1995-06-16,2.5542,2.5819,2.5542,2.5636,1140744,0
1995-06-19,2.5727,2.6561,2.5636,2.6561,3687734,0
1995-06-20,2.6561,2.7021,2.6099,2.7021,5299658,0
1995-06-21,2.7302,2.9338,2.7302,2.8782,9632162,0
1995-06-22,2.8688,3.0449,2.8688,3.0449,6421440,0
1995-06-23,3.0264,3.0264,2.9706,2.9891,3772341,0
1995-06-26,2.98,2.98,2.8318,2.8414,2589292,0
1995-06-27,2.8318,2.915,2.8318,2.8318,2192507,0
1995-06-28,2.8225,2.8318,2.7855,2.7949,1744672,0
1995-06-29,2.7949,2.8969,2.7855,2.8688,2268361,0
1995-06-30,2.8782,2.9245,2.8595,2.915,2164792,0
1995-07-03,2.8969,2.943,2.8969,2.943,484306,0
1995-07-05,2.943,2.9522,2.915,2.9522,1915346,0
1995-07-06,2.943,3.0815,2.8969,3.0815,4816812,0
1995-07-07,3.0815,3.2671,3.0726,3.2576,6751121,0
1995-07-10,3.2482,3.2482,3.1743,3.1834,6040705,0
1995-07-11,3.1834,3.1834,3.1369,3.1464,9468782,0
1995-07-12,3.1369,3.1558,3.0354,3.1188,6096135,0
1995-07-13,3.1002,3.1281,3.0634,3.0634,4020330,0
1995-07-14,3.0264,3.054,3.0077,3.0449,2598043,0
1995-07-17,3.054,3.0815,3.0449,3.054,2672442,0
1995-07-18,3.0634,3.1098,3.0354,3.0911,6418526,0
1995-07-19,3.0815,3.0815,2.915,2.9522,6376219,0
1995-07-20,2.9522,2.98,2.9522,2.9522,3814644,0
1995-07-21,2.9612,2.9612,2.8414,2.8502,4352926,0
1995-07-24,2.8874,2.9706,2.8782,2.9338,6290154,0
1995-07-25,2.9338,2.9891,2.9245,2.98,7376929,0
1995-07-26,2.9983,3.0264,2.9891,2.9983,3948849,0
1995-07-27,3.0264,3.1098,3.0264,3.0815,6007154,0
1995-07-28,3.0911,3.1002,3.0354,3.0449,4293116,0
1995-07-31,3.054,3.1281,3.0449,3.0726,1954732,0
1995-08-01,3.0815,3.0815,3.0354,3.0449,1506893,0
1995-08-02,3.0449,3.0634,2.9338,2.943,1824902,0
1995-08-03,2.9058,2.9058,2.8688,2.8782,2681192,0
1995-08-04,2.8688,2.9338,2.8688,2.9245,1114488,0
1995-08-07,2.9338,2.9522,2.9058,2.915,894220,0
1995-08-08,2.9338,2.9338,2.8969,2.9058,1015292,0
1995-08-09,2.9245,2.9522,2.9245,2.9338,994871,0
1995-08-10,2.9245,2.9522,2.915,2.9245,1328927,0
1995-08-11,2.9338,2.9338,2.8969,2.8969,997788,0
1995-08-14,2.8969,2.9058,2.7949,2.8041,3325964,0
1995-08-15,2.8041,2.9891,2.7579,2.98,5171286,0
1995-08-16,2.9612,3.0911,2.9612,3.0726,5358008,0
1995-08-17,3.0815,3.0815,2.9983,3.0726,3706698,0
1995-08-18,3.0634,3.0726,3.0354,3.054,1912430,0
1995-08-21,3.0634,3.1002,2.9522,2.9612,2599500,0
1995-08-22,2.9612,2.9612,2.9058,2.9338,2325257,0
1995-08-23,2.9245,2.9612,2.915,2.9245,1578374,0
1995-08-24,2.9338,2.943,2.915,2.9245,1374149,0
1995-08-25,2.9338,2.9612,2.9245,2.9522,1191801,0
1995-08-28,2.943,2.9612,2.9058,2.9338,1336220,0
1995-08-29,2.9338,2.9338,2.8414,2.8688,1404781,0
1995-08-30,2.8782,3.0354,2.8782,3.0354,3083809,0
1995-08-31,3.0354,3.1188,3.0264,3.1098,4015954,0
1995-09-01,3.0815,3.1002,3.0634,3.0726,1835112,0
1995-09-05,3.1281,3.313,3.1188,3.2853,3388687,0
1995-09-06,3.2947,3.3778,3.2853,3.3317,4409818,0
1995-09-07,3.3317,3.3502,3.1834,3.2947,4178606,0
1995-09-08,3.2853,3.3502,3.2482,3.313,2903654,0
1995-09-11,3.3688,3.4334,3.3502,3.415,3419324,0
1995-09-12,3.4518,3.4611,3.3778,3.4334,2922615,0
1995-09-13,3.4518,3.4981,3.415,3.4334,3423703,0
1995-09-14,3.4611,3.628,3.4518,3.5998,3404006,0
1995-09-15,3.5998,3.5998,3.4518,3.5998,4242791,0
1995-09-18,3.5814,3.5814,3.5168,3.5632,1856265,0
1995-09-19,3.5814,3.8682,3.5444,3.8497,4436078,0
1995-09-20,3.8497,3.8497,3.7481,3.785,4302603,0
1995-09-21,3.7481,3.785,3.7295,3.7481,2462380,0
1995-09-22,3.711,3.711,3.628,3.6647,2252317,0
1995-09-25,3.6463,3.6463,3.5814,3.5814,2041530,0
1995-09-26,3.5814,3.7481,3.5814,3.6463,3098399,0
1995-09-27,3.4798,3.5632,3.4798,3.5632,4654889,0
1995-09-28,3.5444,3.7295,3.5444,3.6834,3261047,0
1995-09-29,3.6834,3.8682,3.628,3.8682,2442687,0
1995-10-02,3.7666,3.785,3.5444,3.5998,3975109,0
1995-10-03,3.6183,3.628,3.5444,3.5814,1784059,0
1995-10-04,3.5632,3.5632,3.3778,3.3965,2439770,0
1995-10-05,3.3688,3.4518,3.3688,3.4334,3008686,0
1995-10-06,3.4334,3.6183,3.4334,3.5168,1816152,0
1995-10-09,3.5168,3.5168,3.3688,3.3965,2266177,0
1995-10-10,3.313,3.3317,3.1002,3.1834,5834292,0
1995-10-11,3.2671,3.3778,3.0634,3.3502,6074260,0
1995-10-12,3.2482,3.415,3.2482,3.3317,2760696,0
1995-10-13,3.415,3.5444,3.3778,3.4981,2688487,0
1995-10-16,3.5168,3.5444,3.415,3.4334,1934312,0
1995-10-17,3.415,3.4981,3.3502,3.415,1649854,0
1995-10-18,3.4518,3.4981,3.4334,3.4981,3964169,0
1995-10-19,3.4798,3.5351,3.313,3.313,4348548,0
1995-10-20,3.313,3.313,2.9338,3.017,6891889,0
1995-10-23,3.0634,3.1651,3.0449,3.1281,4158916,0
1995-10-24,3.3317,3.3778,3.2115,3.2482,9567248,0
1995-10-25,3.2853,3.313,3.1464,3.1651,2985342,0
1995-10-26,3.1281,3.1834,3.0815,3.1002,2352245,0
1995-10-27,3.1002,3.2299,3.0449,3.1834,3468918,0
1995-10-30,3.1834,3.239,3.1188,3.1188,2300457,0
1995-10-31,3.1188,3.1369,3.054,3.054,3998448,0
1995-11-01,3.054,3.2853,3.017,3.2576,4753354,0
1995-11-02,3.1558,3.2853,3.1188,3.239,3953960,0
1995-11-03,3.3038,3.3225,3.2203,3.3225,2420077,0
1995-11-06,3.341,3.3688,3.2576,3.3038,3655641,0
1995-11-07,3.3038,3.3038,3.202,3.2671,3380665,0
1995-11-08,3.2853,3.2853,3.2576,3.2671,1198369,0
1995-11-09,3.2576,3.3688,3.2576,3.341,1517833,0
1995-11-10,3.3038,3.3225,3.2576,3.2576,5782508,0
1995-11-13,3.2853,3.3038,3.239,3.2671,2792056,0
1995-11-14,3.239,3.239,3.1002,3.1002,3313566,0
1995-11-15,3.1002,3.1002,3.0354,3.054,4521413,0
1995-11-16,3.0726,3.2853,3.0354,3.2853,4881724,0
1995-11-17,3.2576,3.2853,3.202,3.202,2258879,0
1995-11-20,3.341,3.341,3.1188,3.1188,4228203,0
1995-11-21,3.1188,3.1188,3.0354,3.054,2263260,0
1995-11-22,3.054,3.1002,3.0077,3.054,4065552,0
1995-11-24,3.017,3.054,3.017,3.017,654251,0
1995-11-27,3.017,3.0911,3.017,3.054,2154582,0
1995-11-28,3.054,3.054,3.0077,3.017,3293869,0
1995-11-29,3.1002,3.1743,3.0726,3.1002,4239145,0
1995-11-30,3.1188,3.239,3.1002,3.239,5599431,0
1995-12-01,3.239,3.239,3.1369,3.1558,2430285,0
1995-12-04,3.1369,3.1834,3.1369,3.1743,3691378,0
1995-12-05,3.1834,3.2203,3.1002,3.1188,2998471,0
1995-12-06,3.1188,3.1188,3.0354,3.0726,4005013,0
1995-12-07,3.054,3.0726,3.017,3.017,1903673,0
1995-12-08,3.0354,3.0726,2.9891,2.9891,2255234,0
1995-12-11,3.0077,3.0077,2.7673,2.8041,11775803,0
1995-12-12,2.8225,2.8414,2.7579,2.7673,6126773,0
1995-12-13,2.7855,2.7855,2.7208,2.7393,6648278,0
1995-12-14,2.7579,2.7855,2.5078,2.5174,10050092,0
1995-12-15,2.5174,2.6373,2.5174,2.6191,9266744,0
1995-12-18,2.4341,2.4524,2.2025,2.2674,22022832,0
1995-12-19,2.3321,2.5357,2.3321,2.5078,15330790,0
1995-12-20,2.5078,2.8225,2.5078,2.7579,16317638,0
1995-12-21,2.7579,2.7579,2.6561,2.6745,6489273,0
1995-12-22,2.6839,2.7579,2.6373,2.6745,6048730,0
1995-12-26,2.6839,2.7208,2.6373,2.6839,3924052,0
1995-12-27,2.7021,2.7393,2.6839,2.6839,3213639,0
1995-12-28,2.6839,2.7021,2.5727,2.7021,5050942,0
1995-12-29,2.7021,2.7208,2.6745,2.6839,3350760,0
1996-01-02,2.6745,2.8041,2.6745,2.7579,2476966,0
1996-01-03,2.8041,2.8225,2.7855,2.8041,2668797,0
1996-01-04,2.8041,2.8041,2.7021,2.7021,4598727,0
1996-01-05,2.7208,2.7393,2.6839,2.7208,8487768,0
1996-01-08,2.7393,2.7579,2.7208,2.7393,1456569,0
1996-01-09,2.7393,2.7579,2.6561,2.6561,1754153,0
1996-01-10,2.6191,2.6191,2.5078,2.5174,4870056,0
1996-01-11,2.5542,2.5912,2.5174,2.5542,4150160,0
1996-01-12,2.5727,2.5727,2.5078,2.5357,2247943,0
1996-01-15,2.5542,2.5727,2.4895,2.5174,2045173,0
1996-01-16,2.5357,2.6839,2.406,2.6561,3614797,0
1996-01-17,2.6561,2.9245,2.6191,2.8041,6543979,0
1996-01-18,2.8414,2.8688,2.7673,2.8225,3718369,0
1996-01-19,2.9058,3.017,2.8595,2.9522,4411277,0
1996-01-22,2.9522,3.0726,2.9522,3.0354,4867867,0
1996-01-23,3.054,3.1834,3.0354,3.1834,3795681,0
1996-01-24,3.1834,3.1834,3.1369,3.1369,4429512,0
1996-01-25,3.1558,3.1834,3.1558,3.1834,3165499,0
1996-01-26,3.1558,3.1743,3.1188,3.1558,2630864,0
1996-01-29,3.1743,3.1743,3.1369,3.1558,2239919,0
1996-01-30,3.1464,3.239,3.1464,3.1743,6453532,0
1996-01-31,3.1743,3.3965,3.1281,3.3593,7115080,0
1996-02-01,3.3225,3.341,3.239,3.276,2740273,0
1996-02-02,3.2947,3.2947,3.2299,3.2576,1328927,0
1996-02-05,3.2299,3.239,3.1743,3.2115,2633054,0
1996-02-06,3.239,3.3225,3.239,3.276,2999205,0
1996-02-07,3.276,3.313,3.2299,3.2299,2856245,0
1996-02-08,3.239,3.239,3.1558,3.1927,3662205,0
1996-02-09,3.1927,3.239,3.1558,3.2299,7895515,0
1996-02-12,3.2947,3.341,3.1743,3.3225,4276343,0
1996-02-13,3.276,3.3225,3.2576,3.2576,3069950,0
1996-02-14,3.276,3.313,3.239,3.276,1770931,0
1996-02-15,3.239,3.239,3.1743,3.1927,3635217,0
1996-02-16,3.1927,3.2576,3.0634,3.239,4048776,0
1996-02-20,3.1464,3.1558,3.0726,3.1098,3646158,0
1996-02-21,3.1098,3.2115,3.0911,3.2115,2134159,0
1996-02-22,3.2115,3.341,3.2115,3.341,4503908,0
1996-02-23,3.341,3.4611,3.2115,3.313,5617668,0
1996-02-26,3.2947,3.5262,3.276,3.4427,5323729,0
1996-02-27,3.424,3.4798,3.3593,3.415,3002849,0
1996-02-28,3.424,3.4981,3.415,3.4611,3265423,0
1996-02-29,3.4427,3.4611,3.415,3.415,3727121,0
1996-03-01,3.4427,3.5076,3.424,3.4981,3150909,0
1996-03-04,3.4981,3.6094,3.4798,3.5908,3601667,0
1996-03-05,3.5632,3.6094,3.5076,3.5444,2930640,0
1996-03-06,3.5262,3.5814,3.4981,3.5632,1916076,0
1996-03-07,3.5262,3.5444,3.4798,3.5076,1360289,0
1996-03-08,3.3778,3.424,3.2576,3.341,3875184,0
1996-03-11,3.276,3.3778,3.239,3.3593,2583454,0
1996-03-12,3.3778,3.3965,3.2576,3.2947,2331093,0
1996-03-13,3.2576,3.313,3.2299,3.2299,2606796,0
1996-03-14,3.239,3.424,3.2299,3.415,3125385,0
1996-03-15,3.3778,3.5076,3.3778,3.5076,2781116,0
1996-03-18,3.4981,3.6094,3.4981,3.6094,3603855,0
1996-03-19,3.6463,3.6647,3.4611,3.4981,3489342,0
1996-03-20,3.5076,3.5262,3.3965,3.4611,2372665,0
1996-03-21,3.4798,3.5262,3.3965,3.424,3702322,0
1996-03-22,3.424,3.4611,3.3965,3.424,1876688,0
1996-03-25,3.424,3.4611,3.341,3.3778,2420077,0
1996-03-26,3.341,3.415,3.3225,3.3593,1878144,0
1996-03-27,3.341,3.4427,3.276,3.276,4285092,0
1996-03-28,3.2947,3.3593,3.276,3.3225,1765093,0
1996-03-29,3.3778,3.4611,3.3593,3.4611,2064868,0
1996-04-01,3.4427,3.4981,3.3778,3.4798,1978798,0
1996-04-02,3.4611,3.5262,3.4427,3.4798,1025505,0
1996-04-03,3.4798,3.5076,3.4611,3.4798,1598066,0
1996-04-04,3.4981,3.5444,3.4798,3.5076,1059059,0
1996-04-08,3.313,3.3778,3.2576,3.3593,3762859,0
1996-04-09,3.3225,3.3965,3.239,3.276,3387234,0
1996-04-10,3.239,3.276,3.1281,3.1464,5247143,0
1996-04-11,3.1281,3.1464,3.0449,3.0726,4431700,0
1996-04-12,3.1098,3.1098,3.0726,3.1098,4315000,0
1996-04-15,3.1558,3.2115,3.1558,3.1743,9010002,0
1996-04-16,3.1098,3.1281,2.9245,2.9612,10152210,0
1996-04-17,2.98,2.98,2.9245,2.9612,6484171,0
1996-04-18,2.9891,3.0264,2.943,2.9891,6589199,0
1996-04-19,3.0077,3.0634,3.0077,3.0264,4011577,0
1996-04-22,3.0634,3.0911,3.0264,3.0449,2767989,0
1996-04-23,3.0449,3.1927,3.0449,3.1558,3908737,0
1996-04-24,3.2115,3.341,3.1743,3.341,6639529,0
1996-04-25,3.341,3.4798,3.313,3.3965,5589951,0
1996-04-26,3.3778,3.415,3.341,3.3778,2553549,0
1996-04-29,3.3317,3.3778,3.313,3.3688,1632346,0
1996-04-30,3.3502,3.3502,3.2671,3.2853,2040069,0
1996-05-01,3.2853,3.313,3.2482,3.2947,2193238,0
1996-05-02,3.2853,3.2853,3.1464,3.1464,2571784,0
1996-05-03,3.2299,3.2299,3.1281,3.1281,2681921,0
1996-05-06,3.1651,3.1834,3.0264,3.0449,2537503,0
1996-05-07,3.0815,3.0815,3.0264,3.0264,2849681,0
1996-05-08,3.0449,3.0449,2.9983,3.017,4663638,0
1996-05-09,3.0449,3.0634,3.017,3.0449,2711826,0
1996-05-10,3.1002,3.2853,3.1002,3.2671,5228909,0
1996-05-13,3.2482,3.2671,3.2115,3.2115,2079455,0
1996-05-14,3.2671,3.3317,3.2671,3.313,5252249,0
1996-05-15,3.313,3.3317,3.2853,3.2947,2088209,0
1996-05-16,3.1834,3.3317,3.1834,3.2671,2423721,0
1996-05-17,3.2671,3.2671,3.2482,3.2482,937250,0
1996-05-20,3.2671,3.2671,3.202,3.202,5394480,0
1996-05-21,3.202,3.2482,3.202,3.2115,3214367,0
1996-05-22,3.202,3.2671,3.202,3.2115,5103457,0
1996-05-23,3.202,3.3688,3.202,3.3317,6819683,0
1996-05-24,3.3317,3.3502,3.2853,3.313,1819797,0
1996-05-28,3.3317,3.3502,3.2482,3.2947,2469674,0
1996-05-29,3.2853,3.313,3.2671,3.2947,1557950,0
1996-05-30,3.2853,3.3317,3.2482,3.313,4775967,0
1996-05-31,3.313,3.313,3.2299,3.2482,2698699,0
1996-06-03,3.2299,3.2671,3.202,3.2115,1067080,0
1996-06-04,3.2299,3.2482,3.2115,3.2482,1602443,0
1996-06-05,3.2853,3.3317,3.2671,3.313,3077975,0
1996-06-06,3.313,3.3502,3.2853,3.313,2136346,0
1996-06-07,3.2853,3.2853,3.202,3.2115,2723496,0
1996-06-10,3.2299,3.2947,3.2299,3.2947,765845,0
1996-06-11,3.2853,3.2853,3.202,3.2671,2952518,0
1996-06-12,3.2853,3.3778,3.2671,3.313,4187357,0
1996-06-13,3.313,3.3688,3.2671,3.3502,3625738,0
1996-06-14,3.3502,3.3502,3.2853,3.313,2184485,0
1996-06-17,3.3502,3.3688,3.2853,3.2947,2648372,0
1996-06-18,3.313,3.3502,3.2947,3.3317,2658582,0
1996-06-19,3.2947,3.2947,3.2299,3.2853,3217284,0
1996-06-20,3.2853,3.2947,3.1188,3.1464,2857701,0
1996-06-21,3.1834,3.2671,3.1834,3.2671,1988287,0
1996-06-24,3.2671,3.313,3.2671,3.2853,2242107,0
1996-06-25,3.2853,3.313,3.2671,3.313,1681215,0
1996-06-26,3.313,3.313,3.202,3.2482,1835844,0
1996-06-27,3.2482,3.2947,3.2115,3.2853,1617030,0
1996-06-28,3.2947,3.3502,3.2671,3.2853,3902900,0
1996-07-01,3.2947,3.415,3.2947,3.3965,3420053,0
1996-07-02,3.4518,3.5168,3.4518,3.4798,6504590,0
1996-07-03,3.4798,3.5632,3.4798,3.5351,4875163,0
1996-07-05,3.4518,3.4703,3.3502,3.3502,3359513,0
1996-07-08,3.313,3.3317,3.2853,3.2947,1902947,0
1996-07-09,3.2947,3.3502,3.2947,3.3502,1312880,0
1996-07-10,3.3502,3.3502,3.2115,3.2115,2043717,0
1996-07-11,3.2299,3.2299,3.017,3.0264,3996262,0
1996-07-12,3.0264,3.1281,2.9612,3.1188,2644724,0
1996-07-15,3.0815,3.1002,2.8782,2.8969,3476945,0
1996-07-16,2.8782,2.9983,2.6652,2.943,6395910,0
1996-07-17,3.0449,3.1834,2.98,3.1651,9389278,0
1996-07-18,3.2115,3.2482,3.0815,3.2115,4817539,0
1996-07-19,3.313,3.313,3.2299,3.2853,3290220,0
1996-07-22,3.2853,3.2947,3.1002,3.202,2141452,0
1996-07-23,3.202,3.2115,3.1002,3.1188,2280034,0
1996-07-24,3.0264,3.0815,2.9983,3.017,4066281,0
1996-07-25,3.1002,3.1464,3.0634,3.1188,2229705,0
1996-07-26,3.1188,3.1834,3.1002,3.1651,1882525,0
1996-07-29,3.1651,3.3502,3.1464,3.202,4022517,0
1996-07-30,3.276,3.276,3.202,3.239,1902219,0
1996-07-31,3.2853,3.3038,3.2203,3.239,1240671,0
1996-08-01,3.2203,3.3593,3.2203,3.3225,2496660,0
1996-08-02,3.3688,3.489,3.3688,3.4703,4196112,0
1996-08-05,3.4427,3.4611,3.341,3.3688,1467507,0
1996-08-06,3.3593,3.3688,3.2576,3.3593,1662250,0
1996-08-07,3.424,3.489,3.424,3.4703,2675356,0
1996-08-08,3.4427,3.4611,3.3688,3.424,1583479,0
1996-08-09,3.4057,3.4703,3.3688,3.4057,980285,0
1996-08-12,3.4057,3.4611,3.3688,3.4427,781161,0
1996-08-13,3.4057,3.4703,3.4057,3.4611,3166957,0
1996-08-14,3.4427,3.4703,3.424,3.4611,1549928,0
1996-08-15,3.424,3.4703,3.424,3.424,1725709,0
1996-08-16,3.4611,3.6094,3.4427,3.6094,5111480,0
1996-08-19,3.6094,3.6094,3.5535,3.6094,1851160,0
1996-08-20,3.6094,3.6094,3.5262,3.5262,1255990,0
1996-08-21,3.489,3.5076,3.424,3.489,1059059,0
1996-08-22,3.5076,3.5908,3.4703,3.5724,1392382,0
1996-08-23,3.6094,3.6094,3.4611,3.4703,1913889,0
1996-08-26,3.4703,3.4703,3.4057,3.4057,1402593,0
1996-08-27,3.424,3.4703,3.4057,3.4427,1284436,0
1996-08-28,3.4427,3.4427,3.4057,3.4427,1093338,0
1996-08-29,3.424,3.424,3.3688,3.3869,1050304,0
1996-08-30,3.4057,3.4057,3.276,3.3593,2274201,0
1996-09-03,3.276,3.3225,3.239,3.3038,1447084,0
1996-09-04,3.3038,3.3038,3.239,3.276,3099855,0
1996-09-05,3.2576,3.2576,3.202,3.239,2282949,0
1996-09-06,3.2203,3.3225,3.2203,3.3038,3232604,0
1996-09-09,3.276,3.3688,3.276,3.3688,1775306,0
1996-09-10,3.3225,3.3869,3.276,3.276,1393112,0
1996-09-11,3.239,3.3869,3.2203,3.239,3258131,0
1996-09-12,3.2576,3.276,3.2203,3.239,4509011,0
1996-09-13,3.3038,3.3593,3.2576,3.3225,8178511,0
1996-09-16,3.3225,3.4057,3.3225,3.3593,4576843,0
1996-09-17,3.4057,3.4057,3.276,3.3038,2835822,0
1996-09-18,3.2853,3.3038,3.1558,3.2203,3897794,0
1996-09-19,3.2203,3.2853,3.2203,3.276,725002,0
1996-09-20,3.2576,3.3038,3.2576,3.3038,1817609,0
1996-09-23,3.276,3.3038,3.202,3.2203,2635971,0
1996-09-24,3.239,3.2576,3.1743,3.1743,2544068,0
1996-09-25,3.1927,3.1927,3.0911,3.1188,4307703,0
1996-09-26,3.1369,3.1927,3.1369,3.1558,7012968,0
1996-09-27,3.1188,3.1369,3.017,3.0726,5920360,0
1996-09-30,3.1002,3.1188,3.0911,3.0911,3813915,0
1996-10-01,3.0911,3.1558,3.0911,3.1369,5512637,0
1996-10-02,3.1743,3.202,3.1369,3.1558,3004306,0
1996-10-03,3.1743,3.2853,3.1743,3.2853,4145055,0
1996-10-04,3.2853,3.3869,3.2853,3.3225,5174935,0
1996-10-07,3.3038,3.3688,3.3038,3.341,3071410,0
1996-10-08,3.341,3.341,3.202,3.202,3705238,0
1996-10-09,3.2203,3.2203,3.0911,3.1188,5887536,0
1996-10-10,3.1369,3.1558,3.017,3.0911,5250793,0
1996-10-11,3.2576,3.2853,3.1743,3.276,8099010,0
1996-10-14,3.2853,3.4611,3.276,3.424,8229567,0
1996-10-15,3.4611,3.4703,3.3688,3.3869,5357275,0
1996-10-16,3.424,3.424,3.3593,3.3869,1602443,0
1996-10-17,3.4057,3.4057,3.3593,3.3688,2118113,0
1996-10-18,3.3869,3.4057,3.341,3.3593,1970047,0
1996-10-21,3.3593,3.3869,3.341,3.3593,2104256,0
1996-10-22,3.3225,3.341,3.276,3.2853,1682674,0
1996-10-23,3.3225,3.3688,3.3038,3.341,4705218,0
1996-10-24,3.341,3.341,3.2576,3.2853,5047295,0
1996-10-25,3.276,3.3225,3.276,3.3038,1199097,0
1996-10-28,3.341,3.3593,3.239,3.2576,2331093,0
1996-10-29,3.239,3.276,3.202,3.239,1755612,0
1996-10-30,3.2576,3.3502,3.2576,3.3502,2379960,0
1996-10-31,3.3593,3.3965,3.3593,3.3593,3883207,0
1996-11-01,3.3965,3.3965,3.3502,3.3502,2141452,0
1996-11-04,3.3502,3.3778,3.3502,3.3593,2897090,0
1996-11-05,3.3778,3.4427,3.3778,3.4334,3329610,0
1996-11-06,3.4427,3.628,3.4334,3.5998,7994708,0
1996-11-07,3.8312,4.0536,3.8128,3.9979,16922294,0
1996-11-08,3.97,4.0164,3.9331,3.9979,5792722,0
1996-11-11,3.97,4.2847,3.97,4.257,5867843,0
1996-11-12,4.2847,4.3586,4.0536,4.0999,8800669,0
1996-11-13,4.0908,4.0999,3.9516,3.97,6403209,0
1996-11-14,3.9331,4.0908,3.9331,4.0719,5449178,0
1996-11-15,4.0536,4.0908,3.97,3.9979,3662205,0
1996-11-18,4.0164,4.0536,3.9979,4.0164,2396735,0
1996-11-19,4.0536,4.118,3.9979,4.0164,1528045,0
1996-11-20,4.0164,4.035,3.97,3.9979,2824151,0
1996-11-21,3.9146,3.9516,3.8128,3.8312,4221637,0
1996-11-22,3.8312,4.0164,3.8312,3.9979,8042118,0
1996-11-25,3.9889,4.0999,3.97,4.0536,4360952,0
1996-11-26,4.1738,4.1738,3.9979,4.035,3700860,0
1996-11-27,4.0536,4.0908,4.035,4.0719,2450709,0
1996-11-29,4.0719,4.0908,4.0536,4.0719,618512,0
1996-12-02,4.0719,4.118,4.0536,4.118,1768011,0
1996-12-03,4.0908,4.1551,4.0719,4.0719,3910194,0
1996-12-04,4.0536,4.0536,3.8865,3.9055,4191732,0
1996-12-05,3.9055,3.9979,3.8865,3.97,2145830,0
1996-12-06,3.8312,3.9331,3.8312,3.8865,5392289,0
1996-12-09,3.9146,3.97,3.9146,3.97,1083127,0
1996-12-10,4.0164,4.0164,3.9889,4.0164,1975156,0
1996-12-11,3.9331,3.9331,3.9055,3.9331,1291728,0
1996-12-12,3.9146,3.9979,3.9146,3.9516,1863561,0
1996-12-13,3.8865,3.97,3.8865,3.97,3032751,0
1996-12-16,3.97,4.0908,3.9516,3.97,2541879,0
1996-12-17,3.9331,3.9516,3.8312,3.9146,3440474,0
1996-12-18,3.9979,4.0536,3.97,4.0536,3503199,0
1996-12-19,4.0999,4.2201,4.0999,4.1831,4155996,0
1996-12-20,4.2387,4.2847,4.2201,4.2847,2628675,0
1996-12-23,4.2847,4.322,4.2758,4.2847,2494472,0
1996-12-24,4.2758,4.2847,4.257,4.2847,780435,0
1996-12-26,4.3033,4.3586,4.2758,4.3403,1265472,0
1996-12-27,4.3033,4.4237,4.3033,4.3586,2002144,0
1996-12-30,4.368,4.3866,4.322,4.322,1797915,0
1996-12-31,4.2847,4.322,4.2847,4.3033,1496684,0
1997-01-02,4.2387,4.2758,4.0908,4.1551,3121005,0
1997-01-03,4.1551,4.2201,4.1551,4.2014,1573267,0
1997-01-06,4.2387,4.2758,4.2014,4.2201,1646204,0
1997-01-07,4.2014,4.2758,4.1831,4.2758,2560847,0
1997-01-08,4.2758,4.2758,4.1551,4.1738,1599529,0
1997-01-09,4.2014,4.2387,4.2014,4.2201,1660064,0
1997-01-10,4.2014,4.2387,4.1551,4.1831,2254505,0
1997-01-13,4.2201,4.257,4.2014,4.2201,1709662,0
1997-01-14,4.257,4.4698,4.257,4.4422,3952500,0
1997-01-15,4.4698,4.5535,4.4516,4.5442,4586325,0
1997-01-16,4.4886,4.4886,4.3033,4.368,4949557,0
1997-01-17,4.3866,4.6086,4.3866,4.5714,4581953,0
1997-01-20,4.5535,4.6922,4.5535,4.6086,4633735,0
1997-01-21,4.6367,4.6735,4.5535,4.6551,2231892,0
1997-01-22,4.6922,4.6922,4.6367,4.6735,2210744,0
1997-01-23,4.6551,4.7106,4.6551,4.6551,2484260,0
1997-01-24,4.6367,4.6367,4.5068,4.5442,1538258,0
1997-01-27,4.5714,4.6272,4.5535,4.6086,3849656,0
1997-01-28,4.6922,4.7106,4.6367,4.6551,2228980,0
1997-01-29,4.6551,4.7939,4.6551,4.7384,4606020,0
1997-01-30,4.7384,4.8957,4.7384,4.8587,4789095,0
1997-01-31,4.9143,5.164,4.8957,5.0437,4759188,0
1997-02-03,5.0065,5.0994,4.9604,5.0065,1827823,0
1997-02-04,5.0437,5.0437,4.942,4.9788,1861370,0
1997-02-05,5.1454,5.2474,4.9788,4.9788,5722696,0
1997-02-06,5.0065,5.1825,4.9973,5.0254,5990382,0
1997-02-07,5.0623,5.1087,5.0623,5.0994,2245025,0
1997-02-10,5.1825,5.1918,5.1268,5.1268,2014544,0
1997-02-11,5.1454,5.1825,4.9788,5.0254,3352218,0
1997-02-12,4.9883,5.2845,4.9883,5.2845,4658538,0
1997-02-13,5.3862,5.4507,5.3862,5.4231,5233283,0
1997-02-14,5.4231,5.488,5.3862,5.4046,2925535,0
1997-02-18,5.4417,5.525,5.4046,5.5062,3240628,0
1997-02-19,5.525,5.6548,5.4417,5.4417,3759944,0
1997-02-20,5.4417,5.4417,5.0806,5.1363,4467441,0
1997-02-21,5.1177,5.1177,4.9883,5.0342,3073597,0
1997-02-24,5.0161,5.2566,4.9973,5.238,4517766,0
1997-02-25,5.3585,5.3585,5.238,5.2658,2491553,0
1997-02-26,5.238,5.2845,5.0161,5.2658,5372596,0
1997-02-27,5.3029,5.3029,5.1731,5.2012,2442687,0
1997-02-28,5.2012,5.2195,5.0342,5.0529,3070681,0
1997-03-03,4.8495,4.9512,4.8495,4.8679,5765730,0
1997-03-04,4.8308,4.9512,4.8308,4.8308,2272738,0
1997-03-05,4.8495,5.0342,4.8495,4.9973,3184461,0
1997-03-06,5.0806,5.238,4.9973,5.238,4099833,0
1997-03-07,5.3397,5.3397,5.1363,5.2012,2010166,0
1997-03-10,5.2195,5.2845,5.2012,5.2012,2069242,0
1997-03-11,5.2195,5.238,5.1363,5.1548,1244317,0
1997-03-12,5.1177,5.1548,4.8679,4.9328,3207804,0
1997-03-13,4.9328,5.0161,4.8495,4.8495,2899278,0
1997-03-14,4.8679,4.8679,4.8308,4.8495,1721333,0
1997-03-17,4.8495,4.8495,4.5442,4.7106,3343468,0
1997-03-18,4.7476,4.7476,4.6458,4.6458,2498118,0
1997-03-19,4.6458,4.7014,4.5253,4.7014,4771590,0
1997-03-20,4.6828,4.7289,4.5623,4.6828,2767259,0
1997-03-21,4.7289,4.7659,4.6828,4.7289,2325985,0
1997-03-24,4.7289,4.7289,4.6178,4.7014,3895609,0
1997-03-25,4.7289,4.7659,4.664,4.7014,2358077,0
1997-03-26,4.6828,4.6828,4.5808,4.6272,2257424,0
1997-03-27,4.7476,4.7476,4.4142,4.4979,4832126,0
1997-03-31,4.5442,4.5623,4.257,4.3124,6394456,0
1997-04-01,4.2758,4.2758,4.1463,4.257,8760558,0
1997-04-02,4.257,4.4142,4.1925,4.3586,4651973,0
1997-04-03,4.1738,4.5808,4.1738,4.4422,6800717,0
1997-04-04,4.4142,4.664,4.4142,4.5808,4092537,0
1997-04-07,4.7106,4.803,4.7014,4.7476,2984614,0
1997-04-08,4.7476,4.7476,4.6272,4.7106,1751965,0
1997-04-09,4.7014,4.8124,4.6828,4.7289,2121762,0
1997-04-10,4.7659,4.7659,4.5623,4.5998,4339798,0
1997-04-11,4.6272,4.6828,4.3403,4.3586,3691378,0
1997-04-14,4.3586,4.4979,4.294,4.4605,3519248,0
1997-04-15,4.6828,4.7106,4.5808,4.5998,2250858,0
1997-04-16,4.5808,4.5808,4.257,4.3124,5884623,0
1997-04-17,4.3124,4.3312,4.2294,4.2294,9581104,0
1997-04-18,4.2758,4.3776,4.2387,4.3312,8107035,0
1997-04-21,4.3124,4.3124,4.0908,4.1274,4450664,0
1997-04-22,4.1551,4.1738,4.0908,4.1463,4564447,0
1997-04-23,4.1738,4.2758,4.1274,4.2108,3211450,0
1997-04-24,4.257,4.3776,4.257,4.2758,2778929,0
1997-04-25,4.3586,4.3586,4.1551,4.2108,3135595,0
1997-04-28,4.2108,4.4979,4.1463,4.4237,6432380,0
1997-04-29,4.5442,4.7106,4.4979,4.6178,9573082,0
1997-04-30,4.5623,5.0161,4.5442,4.9328,12605838,0
1997-05-01,4.8957,4.9328,4.803,4.8124,3897794,0
1997-05-02,4.8495,4.9328,4.803,4.8679,4165478,0
1997-05-05,4.9143,5.0716,4.8957,5.0529,4140679,0
1997-05-06,5.0342,5.0994,4.9883,5.0161,3094749,0
1997-05-07,4.9883,4.9973,4.9143,4.9328,1826361,0
1997-05-08,4.8957,5.0342,4.8865,4.9973,1544823,0
1997-05-09,4.9696,5.0716,4.8957,4.9883,1789163,0
1997-05-12,4.9604,5.0437,4.9231,4.942,1618488,0
1997-05-13,4.9604,4.9883,4.8768,4.905,1883981,0
1997-05-14,4.942,5.0065,4.905,4.942,2277848,0
1997-05-15,4.942,4.9883,4.84,4.84,1643290,0
1997-05-16,4.84,4.8587,4.7755,4.803,2473320,0
1997-05-19,4.7846,4.84,4.7198,4.7846,5679663,0
1997-05-20,4.7846,4.9604,4.7384,4.9604,4234039,0
1997-05-21,5.0254,5.0254,4.8865,4.8865,3453606,0
1997-05-22,4.905,4.9696,4.84,4.84,1180134,0
1997-05-23,4.8587,4.9231,4.8215,4.8587,2094043,0
1997-05-27,4.803,4.8768,4.803,4.84,2641080,0
1997-05-28,5.275,5.3119,5.2103,5.2287,22818586,0
1997-05-29,5.3585,5.3585,5.2935,5.3491,14734158,0
1997-05-30,5.2566,5.4788,5.2474,5.4788,56454567,0
1997-06-02,5.4788,5.4973,5.3953,5.4324,15892412,0
1997-06-03,5.3953,5.4138,5.3306,5.3585,9711663,0
1997-06-04,5.3119,5.3585,5.275,5.2935,9402406,0
1997-06-05,5.3306,5.3491,5.2935,5.3491,4482756,0
1997-06-06,5.275,5.4602,5.275,5.3768,4655616,0
1997-06-09,5.4138,5.4417,5.2935,5.4324,7514779,0
1997-06-10,5.4417,5.4973,5.4417,5.4788,2709639,0
1997-06-11,5.5157,5.5992,5.4973,5.5992,5366763,0
1997-06-12,5.6268,5.7191,5.5804,5.6268,5898479,0
1997-06-13,5.6452,5.7471,5.6268,5.7008,3921133,0
1997-06-16,5.7191,5.7285,5.6822,5.7191,1390195,0
1997-06-17,5.5621,5.7008,5.5621,5.6452,2266177,0
1997-06-18,5.6174,5.7191,5.5992,5.6822,2483530,0
1997-06-19,5.7191,5.7191,5.5621,5.6174,2315047,0
1997-06-20,5.6452,5.784,5.6174,5.784,4773047,0
1997-06-23,5.7191,5.7657,5.5621,5.5621,3886854,0
1997-06-24,5.6636,5.6636,5.4602,5.6082,5755519,0
1997-06-25,5.5992,5.7008,5.5157,5.5992,4122443,0
1997-06-26,5.5992,5.6268,5.4788,5.5893,4727827,0
1997-06-27,5.5893,5.6268,5.4788,5.5157,2603149,0
1997-06-30,5.5433,5.5526,5.4324,5.4602,3245002,0
1997-07-01,5.5157,5.6636,5.4602,5.5621,3497368,0
1997-07-02,5.5992,5.6174,5.5344,5.6082,2507598,0
1997-07-03,5.6548,5.6822,5.5344,5.5433,2031318,0
1997-07-07,5.6452,5.6914,5.5433,5.6174,2441227,0
1997-07-08,5.5992,5.6268,5.5712,5.6268,2304834,0
1997-07-09,5.6268,5.6268,5.3953,5.5157,4525790,0
1997-07-10,5.5433,5.5621,5.4602,5.5344,2138537,0
1997-07-11,5.5344,5.6548,5.5157,5.6268,1993387,0
1997-07-14,5.5893,5.7285,5.5526,5.7008,2796435,0
1997-07-15,5.8305,6.1357,5.784,6.0709,10409679,0
1997-07-16,6.1173,6.2931,5.997,6.1725,6131877,0
1997-07-17,6.1725,6.6261,6.1078,6.5059,12413279,0
1997-07-18,6.5059,6.5059,6.2375,6.2652,6637338,0
1997-07-21,6.1818,6.2188,6.0709,6.1913,3861324,0
1997-07-22,6.1449,6.5059,6.1449,6.5059,3735873,0
1997-07-23,6.5059,6.5892,6.4503,6.4688,4374808,0
1997-07-24,6.432,6.4873,6.3208,6.4688,2930640,0
1997-07-25,6.4688,6.5153,6.3761,6.3856,1454379,0
1997-07-28,6.3856,6.4042,6.2561,6.3024,2153853,0
1997-07-29,6.3024,6.4413,6.2282,6.432,2138537,0
1997-07-30,6.4688,6.5984,6.4596,6.478,2161876,0
1997-07-31,6.478,6.5153,6.2931,6.3392,3633029,0
1997-08-01,6.33,6.33,6.1265,6.2652,4293845,0
1997-08-04,6.2652,6.2652,6.1265,6.1265,1912430,0
1997-08-05,6.1635,6.1635,6.0893,6.1449,2792787,0
1997-08-06,6.1078,6.1818,6.0804,6.1449,4017412,0
1997-08-07,6.2748,6.2931,6.0709,6.0709,3094018,0
1997-08-08,6.0059,6.0709,5.8393,6.0248,4307703,0
1997-08-11,6.0248,6.0248,5.8487,5.9874,3468192,0
1997-08-12,6.0248,6.0893,5.8582,5.8674,2230438,0
1997-08-13,5.8949,5.9691,5.7932,5.8211,3153101,0
1997-08-14,5.8024,6.0059,5.7747,5.9691,3561548,0
1997-08-15,5.8949,5.8949,5.7657,5.8024,4711048,0
1997-08-18,5.8024,5.8768,5.6082,5.812,3441206,0
1997-08-19,5.8024,5.9874,5.7932,5.8674,3084538,0
1997-08-20,5.8949,6.2005,5.8949,6.1635,3899255,0
1997-08-21,6.1357,6.1357,5.997,6.0059,3053903,0
1997-08-22,5.9043,5.9691,5.7657,5.9229,2619195,0
1997-08-25,5.96,6.0248,5.9136,5.9691,1431037,0
1997-08-26,5.9415,5.9503,5.756,5.8024,5468876,0
1997-08-27,5.7471,5.7657,5.6082,5.7008,4802950,0
1997-08-28,5.7008,5.7932,5.6082,5.6914,2953248,0
1997-08-29,5.6729,5.7747,5.6729,5.7747,1830011,0
1997-09-02,5.8024,5.8858,5.7747,5.8674,5479086,0
1997-09-03,5.8949,5.8949,5.812,5.8211,2188864,0
1997-09-04,5.756,6.0248,5.7375,6.0248,3127572,0
1997-09-05,6.0709,6.1635,5.9503,5.96,2018191,0
1997-09-08,6.0804,6.3115,6.0617,6.2469,4001365,0
1997-09-09,6.2748,6.3761,6.1725,6.2561,2805915,0
1997-09-10,6.2561,6.2748,6.1265,6.1265,1209310,0
1997-09-11,6.1078,6.1357,6.0059,6.1265,2385063,0
1997-09-12,6.1818,6.2748,6.0893,6.2748,2295354,0
1997-09-15,6.33,6.3487,6.2188,6.2188,2637428,0
1997-09-16,6.432,6.7001,6.358,6.6447,5786885,0
1997-09-17,6.9871,6.9871,6.7466,6.802,4788122,0
1997-09-18,6.8389,7.0981,6.8206,6.95,3552067,0
1997-09-19,6.95,6.9871,6.8483,6.8852,3431477,0
1997-09-22,6.8852,6.95,6.8852,6.9222,3686761,0
1997-09-23,6.9132,6.941,6.8576,6.9222,2469186,0
1997-09-24,6.9036,7.3295,6.9036,7.2648,4710321,0
1997-09-25,7.2648,7.4038,7.0426,7.0796,4544999,0
1997-09-26,7.2185,7.2832,7.1258,7.2001,1600251,0
1997-09-29,7.2648,7.2832,7.1542,7.2648,2155554,0
1997-09-30,7.2832,7.2927,7.1814,7.237,3283172,0
1997-10-01,7.237,7.3018,7.1258,7.2648,2694808,0
1997-10-02,7.3667,7.394,7.2001,7.3203,1968346,0
1997-10-03,7.496,8.0142,7.4776,7.7,6666513,0
1997-10-06,7.746,7.774,7.663,7.7182,2450222,0
1997-10-07,7.6443,7.663,7.4221,7.561,4827510,0
1997-10-08,7.5054,7.57,7.3759,7.4221,3803462,0
1997-10-09,7.3386,7.3386,7.1542,7.2927,3559851,0
1997-10-10,7.237,7.3295,7.1814,7.2927,1578374,0
1997-10-13,7.394,7.4406,7.3575,7.3759,1029396,0
1997-10-14,7.3667,7.496,7.237,7.3575,1694588,0
1997-10-15,7.3203,7.4776,7.2277,7.394,1783572,0
1997-10-16,7.3759,7.5978,7.3203,7.3386,2316989,0
1997-10-17,7.1628,7.2648,7.0888,7.1628,3117847,0
1997-10-20,7.1444,7.2832,7.0981,7.2832,2368532,0
1997-10-21,7.2554,7.6443,7.2185,7.6443,2868886,0
1997-10-22,7.6443,7.6443,7.1258,7.191,11226095,0
1997-10-23,7.191,7.2648,6.9871,7.2001,3022056,0
1997-10-24,7.4221,7.4221,6.9871,7.1165,2987532,0
1997-10-27,6.9963,7.0888,6.2375,6.2561,3636189,0
1997-10-28,6.1542,7.0796,5.9229,6.8852,8541498,0
1997-10-29,6.8852,7.052,6.6354,6.7742,3373614,0
1997-10-30,6.6816,6.8206,6.6079,6.6079,2559143,0
1997-10-31,6.8852,7.0611,6.7001,6.9132,2276145,0
1997-11-03,7.0796,7.3386,7.052,7.3203,3780122,0
1997-11-04,7.3203,7.774,7.2001,7.774,6270705,0
1997-11-05,7.7369,8.2457,7.6717,8.0236,6733129,0
1997-11-06,8.0236,8.0605,7.7644,7.9498,4438019,0
1997-11-07,7.57,7.8015,7.57,7.7,3839930,0
1997-11-10,7.746,7.857,7.5241,7.5796,2952035,0
1997-11-11,7.5796,7.5796,7.394,7.4591,1369287,0
1997-11-12,7.3018,7.3386,7.0611,7.0796,4410305,0
1997-11-13,7.1258,7.3386,6.9316,7.0056,4159400,0
1997-11-14,7.1628,7.5241,7.1258,7.5054,2699186,0
1997-11-17,7.857,7.8664,7.6072,7.6166,4543051,0
1997-11-18,7.5886,7.663,7.4499,7.4685,1868179,0
1997-11-19,7.4406,7.7088,7.4128,7.7088,1742244,0
1997-11-20,7.7274,8.0884,7.7274,7.9961,4022764,0
1997-11-21,8.0976,8.1529,7.8108,7.9498,2897090,0
1997-11-24,7.8943,7.9961,7.7274,7.8108,1510786,0
1997-11-25,7.8108,7.9126,7.6166,7.7088,1934312,0
1997-11-26,7.8664,7.8664,7.7551,7.7923,1828309,0
1997-11-28,7.7644,8.0051,7.7644,7.8199,606839,0
1997-12-01,7.9311,8.2737,7.8943,8.1718,2640832,0
1997-12-02,8.1718,8.3106,8.1346,8.2457,1655201,0
1997-12-03,8.3014,8.4862,8.1529,8.4399,2869374,0
1997-12-04,8.4771,8.6809,8.4679,8.5508,2409865,0
1997-12-05,8.4771,8.6436,8.3938,8.5418,2704533,0
1997-12-08,8.6066,8.9214,8.5698,8.8105,2885422,0
1997-12-09,8.8844,8.9769,8.6436,8.6527,2751211,0
1997-12-10,8.5884,8.6158,8.3938,8.5328,1580806,0
1997-12-11,8.5142,8.5508,8.2087,8.3289,1874503,0
1997-12-12,8.3014,8.5142,8.1901,8.403,1987309,0
1997-12-15,8.4308,8.5418,8.403,8.4308,1695076,0
1997-12-16,8.5142,8.8289,8.5142,8.5418,1879851,0
1997-12-17,8.6158,8.7734,8.5328,8.6066,1471888,0
1997-12-18,8.6436,8.6436,8.292,8.3014,2222170,0
1997-12-19,8.0697,8.1069,7.663,8.0697,6123368,0
1997-12-22,8.0976,8.3662,7.9311,8.0976,2246484,0
1997-12-23,8.1069,8.1069,7.8664,7.9311,2221197,0
1997-12-24,7.9126,7.9126,7.6811,7.6811,1547738,0
1997-12-26,7.7088,7.7831,7.6166,7.7088,1439306,0
1997-12-29,7.857,8.1069,7.8292,8.0697,2076293,0
1997-12-30,8.1529,8.3014,8.0884,8.292,1560381,0
1997-12-31,8.3662,8.7734,8.2737,8.5048,2983643,0
1998-01-02,8.1346,8.3106,8.0697,8.1627,2962735,0
1998-01-05,8.1627,8.403,8.1346,8.1995,4135085,0
1998-01-06,8.0051,8.1069,7.9866,8.1069,2620408,0
1998-01-07,8.0605,8.0884,7.9311,8.0236,2194455,0
1998-01-08,7.9311,8.0605,7.8292,7.8847,1752454,0
1998-01-09,7.8847,7.8847,7.0705,7.3018,4493454,0
1998-01-12,7.0981,7.4406,6.9963,7.4406,5116828,0
1998-01-13,7.4867,7.9126,7.4867,7.9126,3484481,0
1998-01-14,7.9126,7.9311,7.4867,7.746,3355138,0
1998-01-15,7.6535,7.6535,7.3018,7.3018,4928648,0
1998-01-16,7.3018,7.4221,7.2093,7.3759,7972096,0
1998-01-20,7.4221,7.4499,7.2277,7.4038,4811945,0
1998-01-21,7.3295,7.3759,7.2001,7.311,3568114,0
1998-01-22,7.2093,7.2464,7.0426,7.0705,2591237,0
1998-01-23,7.0426,7.0981,6.9222,7.0056,1899298,0
1998-01-26,7.0611,7.1076,6.9871,7.0426,1974182,0
1998-01-27,6.9689,7.1444,6.941,7.0705,4034920,0
1998-01-28,7.0981,7.4499,7.0705,7.4221,5271941,0
1998-01-29,7.4499,7.6166,7.4221,7.4776,3084295,0
1998-01-30,7.5145,7.6443,7.3667,7.4038,1882764,0
1998-02-02,7.4776,7.7831,7.4776,7.6535,4262971,0
1998-02-03,7.663,7.663,7.5516,7.6072,2348110,0
1998-02-04,7.6072,7.7923,7.5425,7.7551,2677301,0
1998-02-05,7.8108,7.857,7.5425,7.5425,1986337,0
1998-02-06,7.5425,7.7923,7.5241,7.5796,3053661,0
1998-02-09,7.7182,7.7182,7.6166,7.6256,1754394,0
1998-02-10,7.6166,7.857,7.6166,7.8292,2812481,0
1998-02-11,7.774,7.8664,7.7274,7.8384,2378263,0
1998-02-12,7.8664,8.0976,7.7923,8.0697,2935503,0
1998-02-13,8.0329,8.0513,7.9405,7.9773,2453627,0
1998-02-17,8.0051,8.0513,7.8015,7.9033,2097205,0
1998-02-18,7.9126,8.0051,7.8664,7.9773,1319200,0
1998-02-19,7.9311,8.0697,7.8292,8.0422,1687779,0
1998-02-20,8.0513,8.0513,7.8943,7.9589,2204177,0
1998-02-23,8.0051,8.0051,7.8384,7.968,2265932,0
1998-02-24,7.8108,7.9033,7.7923,7.8384,2190564,0
1998-02-25,7.8292,7.9311,7.7644,7.7644,2861593,0
1998-02-26,7.7088,7.8108,7.6256,7.7,2880557,0
1998-02-27,7.5978,7.8384,7.5978,7.663,3672661,0
1998-03-02,7.6717,7.8015,7.5978,7.6907,5558343,0
1998-03-03,7.6907,7.774,7.663,7.7088,3385288,0
1998-03-04,7.6907,7.7,7.561,7.5978,2978291,0
1998-03-05,7.5516,7.5978,7.4312,7.4685,2800324,0
1998-03-06,7.4867,7.7369,7.4867,7.7369,2992393,0
1998-03-09,7.7923,7.8384,7.7,7.7,1728138,0
1998-03-10,7.7551,7.7923,7.6535,7.7,1894436,0
1998-03-11,7.8015,8.0142,7.7923,7.9589,2234813,0
1998-03-12,8.0794,8.0794,7.9126,7.9589,3132920,0
1998-03-13,8.0051,8.1069,7.9773,7.9773,2436119,0
1998-03-16,7.9961,8.1718,7.9961,8.1162,2218280,0
1998-03-17,8.1162,8.2457,8.0697,8.2087,2852838,0
1998-03-18,8.2364,8.5142,8.1809,8.4399,3567628,0
1998-03-19,8.4862,8.4862,8.2364,8.3475,1969806,0
1998-03-20,8.3844,8.4399,8.3106,8.3106,2126381,0
1998-03-23,8.1162,8.3197,8.0422,8.1069,4581466,0
1998-03-24,8.1162,8.2737,8.1162,8.2364,2272738,0
1998-03-25,8.3014,8.3475,7.9961,8.0513,2746349,0
1998-03-26,8.0051,8.0697,7.7923,7.8292,4136062,0
1998-03-27,7.9311,7.9773,7.7369,7.7369,2750241,0
1998-03-30,7.6907,7.7369,7.5145,7.5241,2789143,0
1998-03-31,7.5241,7.7369,7.5241,7.7088,5058475,0
1998-04-01,7.7644,7.774,7.5332,7.6256,3138269,0
1998-04-02,7.5978,7.7,7.5332,7.561,3260317,0
1998-04-03,7.5978,7.6907,7.4685,7.5241,7492170,0
1998-04-06,7.8108,8.1809,7.8015,8.0422,11407955,0
1998-04-07,8.0422,8.0422,7.663,7.774,8611035,0
1998-04-08,7.7274,7.8943,7.7,7.8943,4517280,0
1998-04-09,7.968,8.1529,7.9405,8.1069,3356113,0
1998-04-13,8.0697,8.1718,8.0142,8.1162,3033728,0
1998-04-14,8.1162,8.2087,8.0697,8.1069,2715718,0
1998-04-15,7.7644,7.9311,7.348,7.4128,10681009,0
1998-04-16,7.4591,7.496,7.0149,7.191,9621952,0
1998-04-17,7.1076,7.2464,7.0705,7.1076,8246347,0
1998-04-20,7.2093,7.2554,6.95,6.9871,6158865,0
1998-04-21,6.9222,6.9779,6.802,6.8483,7215488,0
1998-04-22,7.2277,7.3295,7.1165,7.2832,8132561,0
1998-04-23,7.2554,7.3667,6.9132,6.9132,5551049,0
1998-04-24,7.0056,7.1076,6.95,6.9871,3899740,0
1998-04-27,6.9036,6.9132,6.6447,6.7278,4500746,0
1998-04-28,6.7278,6.9132,6.6722,6.7097,4818758,0
1998-04-29,6.802,6.8483,6.7373,6.7466,3377505,0
1998-04-30,6.8483,7.2832,6.8483,7.1076,7741615,0
1998-05-01,7.1542,7.2554,7.1165,7.2185,2900977,0
1998-05-04,7.191,7.2277,7.1076,7.191,4046101,0
1998-05-05,7.2927,7.311,7.1165,7.1814,3797627,0
1998-05-06,7.1258,7.2093,6.8113,6.8389,2938907,0
1998-05-07,6.8389,6.9036,6.7278,6.8113,4359244,0
1998-05-08,6.8668,7.1542,6.8668,7.1258,5583143,0
1998-05-11,7.0611,7.1719,6.9871,7.052,2753157,0
1998-05-12,7.0243,7.0888,6.9594,7.0888,3103260,0
1998-05-13,7.0705,7.311,7.0705,7.2927,6159838,0
1998-05-14,7.3018,7.4038,7.191,7.3759,5216026,0
1998-05-15,7.4038,7.6717,7.3759,7.4038,5473735,0
1998-05-18,7.3667,7.4038,7.2648,7.3295,3284143,0
1998-05-19,7.3018,7.3667,7.1719,7.2001,3515603,0
1998-05-20,7.2185,7.3295,7.0611,7.1628,7510644,0
1998-05-21,7.1628,7.1719,7.0611,7.1165,4362651,0
1998-05-22,7.0705,7.0981,6.9132,6.9963,2095263,0
1998-05-26,7.052,7.0705,6.8483,6.8483,1485013,0
1998-05-27,6.7557,6.7835,6.5059,6.6447,4295552,0
1998-05-28,6.6816,6.7835,6.6541,6.7466,2355403,0
1998-05-29,6.7557,6.8946,6.7097,6.7466,3450442,0
1998-06-01,6.7097,6.7652,6.5707,6.7466,3106178,0
1998-06-02,6.95,6.95,6.7278,6.7652,3800543,0
1998-06-03,6.8206,6.9316,6.7188,6.7278,2746349,0
1998-06-04,6.7188,6.9316,6.6911,6.8946,2870345,0
1998-06-05,6.95,6.9963,6.8576,6.9871,1205904,0
1998-06-08,6.9963,7.2554,6.9132,7.2001,4329100,0
1998-06-09,7.191,7.2927,7.1165,7.2277,2207096,0
1998-06-10,7.2648,7.3295,7.191,7.2185,1850188,0
1998-06-11,7.2001,7.2554,6.9871,6.9871,3066792,0
1998-06-12,6.9689,6.9871,6.6541,6.7097,5249088,0
1998-06-15,6.58,6.6816,6.3208,6.3761,6076203,0
1998-06-16,6.3856,6.5059,6.2375,6.3392,4977759,0
1998-06-17,6.2837,6.58,6.2837,6.4873,4522628,0
1998-06-18,6.4503,6.6079,6.3856,6.3856,2309698,0
1998-06-19,6.4134,6.5059,6.2188,6.2188,3160633,0
1998-06-22,6.2375,6.4042,6.2375,6.2748,2111308,0
1998-06-23,6.1725,6.2652,6.0617,6.0987,8494819,0
1998-06-24,6.0804,6.1357,6.0617,6.0709,5638578,0
1998-06-25,6.0433,6.0804,6.0059,6.0248,5172262,0
1998-06-26,6.0433,6.2188,5.997,6.1357,3777691,0
1998-06-29,6.2469,6.5431,6.2469,6.4413,3804919,0
1998-06-30,6.4503,6.6911,6.4413,6.6261,6388863,0
1998-07-01,6.8113,7.1351,6.7835,7.0611,9145913,0
1998-07-02,7.1351,7.1719,7.052,7.1351,4075276,0
1998-07-06,7.3018,7.3018,7.0705,7.1258,4556183,0
1998-07-07,7.1628,7.2648,7.1258,7.237,3497608,0
1998-07-08,7.2001,7.496,7.2001,7.4406,4827510,0
1998-07-09,7.4591,7.496,7.1628,7.2277,3630845,0
1998-07-10,7.2927,7.4038,7.0705,7.3759,4794930,0
1998-07-13,7.4038,7.4038,7.237,7.3386,2429314,0
1998-07-14,7.191,7.311,7.191,7.237,2673898,0
1998-07-15,7.2185,7.2185,7.0888,7.1351,3054638,0
1998-07-16,7.1542,7.496,7.1165,7.4776,4248868,0
1998-07-17,7.5978,8.8377,7.5332,8.3844,17887259,0
1998-07-20,8.255,9.3484,8.2087,8.5603,16189755,0
1998-07-21,8.5048,8.6344,8.4127,8.6066,7753285,0
1998-07-22,8.5328,9.0136,8.3844,8.7084,5668724,0
1998-07-23,8.4308,8.5048,7.9773,7.9773,4866409,0
1998-07-24,7.9773,8.2182,7.8478,8.1627,3385770,0
1998-07-27,8.0513,8.2457,7.746,8.227,4261997,0
1998-07-28,8.1809,8.1809,7.7369,7.774,3081376,0
1998-07-29,7.8199,7.9773,7.6443,7.7,2796435,0
1998-07-30,7.746,7.8199,7.663,7.7088,2447305,0
1998-07-31,7.7644,7.7831,7.5796,7.6166,2496904,0
1998-08-03,7.6166,7.6348,7.3295,7.5332,3007468,0
1998-08-04,7.6717,7.746,7.1351,7.1542,4456984,0
1998-08-05,7.1542,7.2927,7.0149,7.1351,3978026,0
1998-08-06,7.1165,7.663,7.1165,7.6072,3082837,0
1998-08-07,7.6072,8.0422,7.5332,7.8108,3020594,0
1998-08-10,7.7,7.7088,7.311,7.3295,2955439,0
1998-08-11,7.1814,7.2554,7.0149,7.2093,3174254,0
1998-08-12,7.311,7.5145,7.2832,7.4128,1982936,0
1998-08-13,7.5241,7.6166,7.3575,7.4128,3082349,0
1998-08-14,7.4038,7.5054,7.0333,7.1351,3673149,0
1998-08-17,7.1165,7.6256,7.0149,7.5796,3847225,0
1998-08-18,7.6256,7.857,7.4867,7.8478,2767259,0
1998-08-19,7.8292,7.9217,7.4128,7.4128,2719604,0
1998-08-20,7.4128,7.4406,7.3018,7.3386,2286359,0
1998-08-21,7.2185,7.2185,7.0056,7.1444,2867913,0
1998-08-24,7.2464,7.4776,7.1351,7.2832,2108874,0
1998-08-25,7.3203,7.5516,7.311,7.5241,2932585,0
1998-08-26,7.4776,7.5241,7.3018,7.311,4046589,0
1998-08-27,7.2185,7.237,6.5984,6.6354,5098349,0
1998-08-28,6.7097,6.802,6.358,6.5333,5131903,0
1998-08-31,6.5245,6.6261,6.0248,6.0804,6758899,0
1998-09-01,6.0804,6.2931,5.6452,6.1818,9086101,0
1998-09-02,6.2931,6.8576,6.2282,6.358,5680879,0
1998-09-03,5.997,6.3856,5.9229,6.2561,4204134,0
1998-09-04,6.2561,6.3856,6.0893,6.2188,4024707,0
1998-09-08,6.6079,7.0705,6.6079,6.9779,4111745,0
1998-09-09,6.8668,6.9689,6.7097,6.941,4139462,0
1998-09-10,6.7373,6.7557,6.4224,6.5892,5011314,0
1998-09-11,6.4596,6.9132,6.3208,6.9132,2930153,0
1998-09-14,6.9689,7.2554,6.9689,7.1719,3205373,0
1998-09-15,7.1165,7.5886,7.0705,7.561,3956631,0
1998-09-16,7.9311,8.3014,7.8943,8.255,10363971,0
1998-09-17,7.7831,8.0329,7.6443,7.9961,4530408,0
1998-09-18,8.0976,8.1901,7.9311,8.1718,6826489,0
1998-09-21,7.7831,8.0142,7.4591,7.9498,4917951,0
1998-09-22,8.0513,8.2737,8.0329,8.255,4713239,0
1998-09-23,8.2737,8.7734,8.1995,8.7734,4978734,0
1998-09-24,8.5969,8.7455,7.9866,8.1529,5300632,0
1998-09-25,8.1162,8.3289,7.8943,8.2737,2951550,0
1998-09-28,8.3289,8.7455,8.3289,8.4399,5050698,0
1998-09-29,8.4399,8.5328,8.255,8.2642,2771147,0
1998-09-30,8.1901,8.2364,7.8847,8.0142,3893904,0
1998-10-01,7.857,7.8664,7.3852,7.4406,6719026,0
1998-10-02,7.4221,8.0884,7.3386,7.9866,4389878,0
1998-10-05,7.9866,7.9866,7.2832,7.4406,5667749,0
1998-10-06,7.6256,7.7551,7.3852,7.5241,5762572,0
1998-10-07,7.5241,7.6443,7.0705,7.1351,6260977,0
1998-10-08,7.0149,7.1076,6.432,7.0705,11563555,0
1998-10-09,7.1628,7.9126,7.1628,7.9126,7239317,0
1998-10-12,8.1901,8.6344,8.1162,8.1256,8989337,0
1998-10-13,8.1346,8.7455,8.0329,8.5048,6003755,0
1998-10-14,8.5048,8.8752,8.4308,8.6622,6548840,0
1998-10-15,8.5235,9.0233,8.0605,8.949,12255489,0
1998-10-16,9.1434,9.3949,8.949,9.2918,17087377,0
1998-10-19,9.0136,9.413,8.8752,9.3107,12432972,0
1998-10-20,9.3484,9.55,8.9121,9.0507,11544106,0
1998-10-21,9.0507,9.0507,8.5048,8.5969,8571649,0
1998-10-22,8.6253,9.0417,8.3938,8.949,4500746,0
1998-10-23,9.0507,9.3573,9.0507,9.2273,5539869,0
1998-10-26,9.1524,9.1524,8.9675,9.0417,3197591,0
1998-10-27,9.0045,9.0507,8.5235,8.5791,4900931,0
1998-10-28,8.5791,9.0045,8.5603,8.9675,4556665,0
1998-10-29,8.949,9.2076,8.8844,8.986,4601885,0
1998-10-30,9.1524,9.763,9.125,9.763,6679156,0
1998-11-02,10.141,10.273,9.968,10.004,9207178,0
1998-11-03,9.968,10.208,9.968,10.033,3640565,0
1998-11-04,10.236,10.947,10.189,10.938,9537344,0
1998-11-05,10.919,11.901,10.708,11.874,12459718,0
1998-11-06,11.697,11.745,10.984,10.994,10325560,0
1998-11-09,11.012,11.076,10.67,10.782,4253244,0
1998-11-10,10.614,10.717,10.412,10.447,4298468,0
1998-11-11,10.541,10.717,10.104,10.113,3605560,0
1998-11-12,10.113,10.244,9.977,10.104,5771810,0
1998-11-13,10.151,11.152,10.123,11.095,4945664,0
1998-11-16,11.171,11.596,10.698,10.9,8746213,0
1998-11-17,10.9,11.171,10.614,10.956,6416579,0
1998-11-18,10.994,11.022,10.586,10.595,3734901,0
1998-11-19,10.828,10.956,10.698,10.782,2846031,0
1998-11-20,11.05,11.31,10.765,10.792,4380642,0
1998-11-23,11.152,12.058,11.06,12.049,6736535,0
1998-11-24,12.058,12.291,11.716,11.735,5004502,0
1998-11-25,11.782,11.809,11.401,11.457,2614091,0
1998-11-27,11.55,12.178,11.55,12.013,2952035,0
1998-11-30,12.188,12.392,11.475,11.475,6524527,0
1998-12-01,10.792,11.152,10.792,10.994,6772030,0
1998-12-02,11.2,11.679,11.124,11.502,5285070,0
1998-12-03,11.55,11.55,11.05,11.06,3502958,0
1998-12-04,11.3,11.502,11.162,11.373,3439260,0
1998-12-07,11.401,11.633,11.363,11.439,2521216,0
1998-12-08,11.439,11.596,11.31,11.55,4939346,0
1998-12-09,11.531,11.615,11.228,11.465,4379185,0
1998-12-10,11.605,11.605,11.335,11.465,3738789,0
1998-12-11,11.475,12.086,11.263,12.04,9593748,0
1998-12-14,12.022,13.345,11.91,12.697,11063202,0
1998-12-15,12.826,12.863,12.058,12.669,5467414,0
1998-12-16,12.716,12.716,12.235,12.428,2283762,0
1998-12-17,12.939,13.497,12.631,13.364,4684874,0
1998-12-18,13.131,13.567,12.921,13.548,4955878,0
1998-12-21,13.977,16.889,13.854,15.789,9619357,0
1998-12-22,16.335,17.084,15.575,16.926,10431398,0
1998-12-23,17.371,17.842,16.834,17.657,10056662,0
1998-12-24,17.621,18.573,17.213,18.435,3858571,0
1998-12-28,18.684,20.915,18.592,19.434,10933535,0
1998-12-29,19.434,19.434,17.787,18.148,13220863,0
1998-12-30,18.148,18.148,16.797,17.213,7758636,0
1998-12-31,17.121,17.889,16.87,17.158,5354928,0
1999-01-04,17.177,18.287,16.491,16.797,8882199,0
1999-01-05,16.112,16.778,15.537,16.565,10252781,0
1999-01-06,17.102,18.129,17.102,17.98,8062706,0
1999-01-07,17.481,17.787,17.406,17.714,7617299,0
1999-01-08,17.999,18.592,17.657,18.592,7003322,0
1999-01-11,18.934,19.525,18.778,19.223,7862368,0
1999-01-12,19.064,19.082,18.5,18.518,7934980,0
1999-01-13,16.64,17.751,16.565,17.251,9076053,0
1999-01-14,17.555,17.806,16.603,16.742,4514685,0
1999-01-15,17.065,18.306,16.944,18.25,5040814,0
1999-01-19,19.241,19.241,17.787,18.518,8656904,0
1999-01-20,19.388,19.997,19.082,19.508,8971997,0
1999-01-21,19.241,19.259,17.555,18.212,8425126,0
1999-01-22,17.751,17.889,17.279,17.555,7108679,0
1999-01-25,17.842,18.166,17.5,18.018,5639224,0
1999-01-26,18.287,19.657,18.231,19.544,6752413,0
1999-01-27,19.508,21.073,19.471,20.878,10524434,0
1999-01-28,20.98,21.626,20.637,21.127,8887062,0
1999-01-29,21.305,21.814,20.942,21.471,6827299,0
1999-02-01,21.551,22.024,21.221,21.36,6635717,0
1999-02-02,21.286,21.434,20.655,20.962,6703790,0
1999-02-03,20.942,21.073,20.424,20.767,5003852,0
1999-02-04,20.767,21.526,20.23,20.305,5906339,0
1999-02-05,20.389,20.655,19.525,20.174,6278160,0
1999-02-08,20.729,20.748,19.351,19.997,4180468,0
1999-02-09,19.997,20.333,19.185,19.204,4134113,0
1999-02-10,19.194,19.592,18.546,19.251,7066534,0
1999-02-11,19.36,21.008,19.341,20.469,7127804,0
1999-02-12,20.432,20.432,19,19.156,7026015,0
1999-02-16,19.86,20.277,19.86,20.277,5061556,0
1999-02-17,20.007,20.989,19.703,19.86,6386431,0
1999-02-18,20.007,20.684,19.442,20.583,4756837,0
1999-02-19,20.583,21.388,20.469,21.099,5578277,0
1999-02-22,21.295,22.303,21.295,21.978,7272059,0
1999-02-23,21.978,22.896,21.941,22.248,8291566,0
1999-02-24,22.303,22.896,20.952,21.081,7738859,0
1999-02-25,21.081,21.692,20.24,21.369,7903215,0
1999-02-26,21.518,22.913,20.971,22.783,6948863,0
1999-03-01,22.611,22.683,21.87,22.212,7274328,0
1999-03-02,22.515,22.913,22.285,22.515,4748408,0
1999-03-03,22.573,22.765,22.323,22.554,4228122,0
1999-03-04,22.648,23.813,22.648,23.813,5576335,0
1999-03-05,24.209,24.867,24.209,24.746,8099010,0
1999-03-08,24.672,24.709,24.06,24.406,4128926,0
1999-03-09,24.423,24.476,23.719,23.922,5730637,0
1999-03-10,24.514,24.996,24.174,24.746,3531159,0
1999-03-11,24.867,25.395,24.691,25.358,5255083,0
1999-03-12,25.358,25.967,25.358,25.665,8517513,0
1999-03-15,25.967,26.865,25.967,26.865,10713749,0
1999-03-16,27.078,27.365,27.04,27.04,12172827,0
1999-03-17,27.154,27.154,25.803,26.411,8037748,0
1999-03-18,26.468,27.746,26.448,27.4,10702406,0
1999-03-19,27.764,28.356,27.059,27.383,9791163,0
1999-03-22,27.801,27.92,27.134,27.229,5585738,0
1999-03-23,27.329,27.329,25.551,25.967,8046821,0
1999-03-24,25.855,26.109,24.441,25.784,9649504,0
1999-03-25,25.784,27.653,25.784,27.653,6332620,0
1999-03-26,27.494,28.986,27.115,28.414,8615733,0
1999-03-29,28.838,29.755,28.838,29.29,7738859,0
1999-03-30,29.412,29.449,28.605,28.8,8295455,0
1999-03-31,29.178,29.939,29.14,29.376,6745285,0
1999-04-01,29.631,29.678,28.476,28.8,5631446,0
1999-04-05,29.631,31.625,29.485,31.587,8048117,0
1999-04-06,32.086,34.638,31.816,32.77,13574533,0
1999-04-07,33.613,35.9,33.307,35.443,17737494,0
1999-04-08,35.499,36.647,34.677,36.202,13662701,0
1999-04-09,36.437,38.573,35.843,38.497,11782854,0
1999-04-12,37.582,41.245,36.972,41.245,21771439,0
1999-04-13,45.035,46.441,43.848,45.988,30749269,0
1999-04-14,46.744,47.355,41.379,42.24,30787520,0
1999-04-15,41.245,41.264,34.835,37.888,31280580,0
1999-04-16,37.75,37.85,35.055,35.073,15478368,0
1999-04-19,34.871,34.906,29.29,31.161,31488047,0
1999-04-20,31.161,33.38,30.272,32.614,28442815,0
1999-04-21,33.567,36.056,33.15,36.056,15695886,0
1999-04-22,39.415,39.415,36.564,36.916,17026593,0
1999-04-23,37.425,37.425,35.749,36.87,10229440,0
1999-04-26,38.1,38.497,36.202,36.417,10583433,0
1999-04-27,36.202,36.898,34.964,36.24,13143387,0
1999-04-28,35.953,36.037,33.491,34.065,7214680,0
1999-04-29,33.955,34.964,33.001,33.65,10789928,0
1999-04-30,34.222,34.906,32.538,33.528,9374613,0
1999-05-03,33.528,33.528,32.251,32.825,6353368,0
1999-05-04,32.825,33.723,30.595,31.088,11682040,0
1999-05-05,31.107,32.844,30.634,32.844,15312396,0
1999-05-06,32.696,33.307,30.779,31.587,10402548,0
1999-05-07,31.643,32.466,30.852,31.716,9737353,0
1999-05-10,32.133,33.604,32.114,32.965,9272499,0
1999-05-11,34.935,35.943,33.463,35.527,11086215,0
1999-05-12,35.943,36.657,34.231,36.536,8230621,0
1999-05-13,36.713,36.907,35.261,35.758,7415016,0
1999-05-14,34.075,34.648,33.029,33.427,9861186,0
1999-05-17,33.029,35.149,32.114,34.897,9472509,0
1999-05-18,35.678,36.675,35.149,35.99,10777609,0
1999-05-19,36.083,36.981,35.527,36.065,7549872,0
1999-05-20,36.065,36.657,35.603,35.678,5472600,0
1999-05-21,35.37,36.065,34.989,35.261,6328082,0
1999-05-24,35.205,35.205,32.389,32.511,9683221,0
1999-05-25,32.086,32.585,29.357,29.53,14330491,0
1999-05-26,29.53,33.463,29.53,33.233,17767644,0
1999-05-27,33.01,33.576,31.522,32.086,11310542,0
1999-05-28,32.17,32.927,31.707,32.242,6377355,0
1999-06-01,31.936,31.936,29.376,30.409,13432542,0
1999-06-02,29.93,30.983,27.883,29.376,17398737,0
1999-06-03,29.855,30.067,28.958,29.376,8988202,0
1999-06-04,29.764,31.021,29.263,30.862,6879491,0
1999-06-07,31.456,33.01,30.881,32.679,8306477,0
1999-06-08,33.159,33.159,31.189,31.361,6433759,0
1999-06-09,31.4,32.086,30.428,30.699,6318357,0
1999-06-10,30.105,30.54,29.226,30.03,6926171,0
1999-06-11,30.105,30.679,28.744,28.8,9936392,0
1999-06-14,28.458,28.651,24.738,25.655,20560674,0
1999-06-15,25.598,26.681,24.449,24.867,18557639,0
1999-06-16,25.977,27.663,25.903,27.238,13040303,0
1999-06-17,27.181,28.253,26.374,26.681,11789339,0
1999-06-18,26.893,27.503,26.515,27.503,6300851,0
1999-06-21,27.56,30.391,27.503,30.03,11123499,0
1999-06-22,30.049,30.595,28.632,28.651,13009503,0
1999-06-23,28.271,29.781,27.985,29.678,8904892,0
1999-06-24,29.421,29.476,28.153,28.19,6545920,0
1999-06-25,28.725,29.103,26.931,27.356,7648415,0
1999-06-28,27.356,29.169,27.125,28.977,8139532,0
1999-06-29,29.03,30.753,28.725,30.595,9657284,0
1999-06-30,30.372,33.576,29.188,33.317,18815999,0
1999-07-01,32.853,32.965,30.798,31.558,14064671,0
1999-07-02,31.778,31.899,30.909,31.778,4719723,0
1999-07-06,32.011,33.732,31.634,32.705,8882850,0
1999-07-07,32.705,32.853,31.936,32.389,7434951,0
1999-07-08,32.242,33.353,31.936,32.547,5427221,0
1999-07-09,33.159,33.317,32.585,33.084,3903304,0
1999-07-12,33.622,33.622,32.547,33.01,4564447,0
1999-07-13,32.317,32.585,31.17,32.389,5097377,0
1999-07-14,32.473,32.705,31.863,32.66,3451738,0
1999-07-15,32.965,34.536,32.816,33.843,7440628,0
1999-07-16,33.269,33.927,31.826,32.049,9736223,0
1999-07-19,32.049,32.049,29.948,30.254,9237650,0
1999-07-20,30.142,30.254,28.577,28.885,7397515,0
1999-07-21,28.725,29.64,27.846,28.885,5089920,0
1999-07-22,29.338,30.105,28.763,29.458,4478379,0
1999-07-23,29.376,29.726,28.153,28.577,3391445,0
1999-07-26,27.578,28.8,27.541,27.883,3451902,0
1999-07-27,28.347,28.763,27.663,27.846,4854902,0
1999-07-28,27.503,29.495,27.2,29.376,6253847,0
1999-07-29,28.271,28.847,27.503,28.032,5646031,0
1999-07-30,27.883,27.93,26.588,26.931,3128544,0
1999-08-02,26.588,28.078,25.71,25.939,5039677,0
1999-08-03,25.674,25.71,22.313,23.072,17186083,0
1999-08-04,22.619,23.461,22.313,22.619,11071954,0
1999-08-05,23.072,25.514,21.543,25.514,12124202,0
1999-08-06,25.06,25.514,23.842,24.561,8318795,0
1999-08-09,24.681,24.987,23.534,23.766,6705735,0
1999-08-10,23.996,24.155,22.396,23.237,6461477,0
1999-08-11,23.387,23.959,22.666,23.387,6328892,0
1999-08-12,23.813,25.986,23.58,25.07,8642317,0
1999-08-13,26.828,26.975,26.254,26.865,4572712,0
1999-08-16,27.022,27.059,25.684,26.33,3959871,0
1999-08-17,27.513,27.817,26.597,27.817,6250445,0
1999-08-18,26.755,26.975,26.023,26.635,8924017,0
1999-08-19,25.684,26.448,25.376,25.684,4103156,0
1999-08-20,25.57,26.254,25.532,26.1,3999747,0
1999-08-23,27.022,27.475,26.254,26.291,5129468,0
1999-08-24,26.365,26.365,24.913,25.266,7247420,0
1999-08-25,25.684,26.061,25.339,25.986,4085810,0
1999-08-26,26.597,27.513,26.291,26.365,6699416,0
1999-08-27,26.023,26.023,25.144,25.219,5154754,0
1999-08-30,24.841,24.876,23.387,23.387,5839236,0
1999-08-31,23.852,24.571,23.237,24.155,4916331,0
1999-09-01,24.458,24.691,23.423,23.886,4181604,0
1999-09-02,23.275,24.228,23.082,23.852,3712368,0
1999-09-03,25.033,25.755,24.691,25.448,5043891,0
1999-09-07,25.376,25.607,24.803,24.913,2945227,0
1999-09-08,23.852,24.654,23.69,23.728,5147299,0
1999-09-09,23.544,23.616,22.127,23.423,8461593,0
1999-09-10,24.228,24.265,23.045,23.237,5391396,0
1999-09-13,23.082,23.082,22.396,22.544,4959122,0
1999-09-14,22.396,23.007,22.053,22.239,5744091,0
1999-09-15,22.203,23.199,22.053,22.285,6669107,0
1999-09-16,22.203,22.666,21.551,22.592,6621779,0
1999-09-17,23.199,23.237,22.053,22.127,5920602,0
1999-09-20,22.285,22.968,22.164,22.85,3636189,0
1999-09-21,22.544,23.153,22.015,22.015,4037510,0
1999-09-22,21.932,22.285,21.626,21.896,4311599,0
1999-09-23,21.896,22.361,21.589,21.663,7816659,0
1999-09-24,21.518,21.663,21.212,21.481,6211867,0
1999-09-27,21.551,21.861,20.259,20.564,6940436,0
1999-09-28,20.259,20.526,19.647,20.333,6874792,0
1999-09-29,20.333,22.09,19.952,21.173,10104637,0
1999-09-30,20.479,20.786,19.564,20.442,9287248,0
1999-10-01,20.333,20.637,19.564,19.907,6244123,0
1999-10-04,19.87,20.786,19.379,20.637,7349698,0
1999-10-05,20.479,21.969,20.221,20.786,9501848,0
1999-10-06,20.942,21.786,20.869,21.322,7548733,0
1999-10-07,21.443,22.85,21.443,21.861,10328962,0
1999-10-08,20.174,20.905,19.758,20.526,11046021,0
1999-10-11,20.174,20.564,20.026,20.479,6676237,0
1999-10-12,19.907,20.174,19.259,19.417,5987218,0
1999-10-13,18.952,19.109,17.084,17.158,13012587,0
1999-10-14,17.963,18.306,17.5,18.306,10708400,0
1999-10-15,17.121,18.158,16.472,17.389,10460411,0
1999-10-18,17.806,17.927,16.778,16.972,6989709,0
1999-10-19,17.5,18.684,17.425,18.11,7926875,0
1999-10-20,18.269,18.573,17.463,18.417,6591148,0
1999-10-21,18.193,18.193,17.5,18.075,5315381,0
1999-10-22,18.463,20.101,18.075,19.417,11526113,0
1999-10-25,19.417,19.417,18.573,18.805,4560232,0
1999-10-26,18.952,19.525,18.805,19.036,3679630,0
1999-10-27,19.341,20.786,19.109,20.711,6145897,0
1999-10-28,22.015,22.85,21.626,22.775,12564100,0
1999-10-29,23.119,24.155,22.968,23.544,11092542,0
1999-11-01,23.813,24.191,22.629,23.775,6497459,0
1999-11-02,23.423,24.691,23.423,23.922,8187831,0
1999-11-03,24.228,24.303,22.968,23.544,5745064,0
1999-11-04,23.469,25.684,23.423,25.684,9019808,0
1999-11-05,25.57,26.597,24.349,24.532,11450746,0
1999-11-08,24.303,24.913,24.228,24.608,3486102,0
1999-11-09,24.542,24.617,23.247,23.247,4954747,0
1999-11-10,23.284,24.349,23.247,23.247,4371239,0
1999-11-11,23.515,23.515,22.515,22.592,4007201,0
1999-11-12,24.396,26.227,23.859,26.227,11491428,0
1999-11-15,25.692,27.374,25.579,27.374,10362027,0
1999-11-17,27.985,28.097,25.349,25.655,8057030,0
1999-11-18,26.838,28.097,26.496,28.097,7391192,0
1999-11-19,27.792,28.134,27.256,27.827,4742093,0
1999-11-22,27.755,27.755,26.533,26.912,3903954,0
1999-11-23,26.912,26.985,24.738,25.692,8883496,0
1999-11-24,24.467,24.617,24.312,24.467,6624533,0
1999-11-26,24.467,24.505,24.275,24.467,1903840,0
1999-11-29,24.467,24.812,23.091,23.553,5941672,0
1999-11-30,23.091,24.006,22.783,23.479,6613187,0
1999-12-01,23.625,24.164,22.554,22.94,5114558,0
1999-12-02,22.822,23.397,22.822,23.359,3393714,0
1999-12-03,24.467,25.078,24.006,24.201,5928870,0
1999-12-06,24.467,24.505,23.553,23.895,2940202,0
1999-12-07,23.895,24.617,22.978,24.006,6070205,0
1999-12-08,23.359,23.515,22.747,23.247,6071502,0
1999-12-09,23.7,24.617,22.403,24.617,8049088,0
1999-12-10,24.738,24.775,23.321,24.312,6589037,0
1999-12-13,24.58,24.617,23.553,24.033,11496290,0
1999-12-14,23.553,23.859,22.477,22.94,4684551,0
1999-12-15,22.554,23.091,22.015,23.091,4127308,0
1999-12-16,22.554,22.94,21.295,22.1,5540516,0
1999-12-17,22.015,22.248,21.369,22.1,7544197,0
1999-12-20,21.636,21.636,20.183,20.259,8810072,0
1999-12-21,20.564,20.952,20.183,20.796,8358993,0
1999-12-22,20.111,20.415,19.573,20.183,9961193,0
1999-12-23,20.036,20.878,20.036,20.796,5711191,0
1999-12-27,21.258,21.795,21.135,21.636,6082689,0
1999-12-28,21.406,21.489,20.646,20.989,3363403,0
1999-12-29,20.758,25.692,20.758,25.692,12728937,0
1999-12-30,25.042,25.042,23.247,23.321,7276597,0
1999-12-31,23.589,23.664,23.129,23.397,3233252,0
2000-01-03,23.553,23.859,22.554,22.638,9442688,0
2000-01-04,22.638,22.858,21.526,22.323,9428259,0
2000-01-05,22.285,22.554,21.099,22.477,7244180,0
2000-01-06,22.248,23.321,22.212,22.477,8177296,0
2000-01-07,23.359,23.775,23.016,23.775,4640624,0
2000-01-10,24.349,24.431,23.7,23.859,6247037,0
2000-01-11,24.164,24.396,23.823,23.932,4332992,0
2000-01-12,23.859,23.859,22.978,23.016,4489076,0
2000-01-13,20.796,25.078,20.719,24.775,25438753,0
2000-01-14,25.655,26.458,24.886,25.078,15171057,0
2000-01-18,24.812,24.849,23.738,23.859,7118404,0
2000-01-19,24.431,25.078,24.041,24.467,7911481,0
2000-01-20,24.505,24.617,23.895,24.006,5073225,0
2000-01-21,24.006,24.006,22.674,23.553,7854910,0
2000-01-24,23.163,23.247,22.369,23.247,3677362,0
2000-01-25,22.592,23.016,22.174,22.515,4255513,0
2000-01-26,22.44,23.469,21.941,23.321,6086903,0
2000-01-27,23.284,23.515,22.248,22.822,4655217,0
2000-01-28,22.674,23.247,21.443,21.526,4164100,0
2000-01-31,21.56,22.1,21.406,21.526,5087814,0
2000-02-01,22.285,22.638,21.295,21.795,4680010,0
2000-02-02,21.711,22.174,20.611,21.87,8772467,0
2000-02-03,22.015,22.1,21.099,21.795,5168855,0
2000-02-04,21.832,23.321,21.295,23.209,12377054,0
2000-02-07,23.515,24.922,23.016,24.775,7527662,0
2000-02-08,24.476,24.476,23.868,24.174,7529286,0
2000-02-09,24.015,24.051,22.987,23.101,4070251,0
2000-02-10,23.635,23.785,23.247,23.563,4920060,0
2000-02-11,23.785,24.396,23.563,23.868,5650247,0
2000-02-14,24.441,24.441,23.026,23.369,4292792,0
2000-02-15,23.064,23.515,22.683,23.515,3741870,0
2000-02-16,23.563,24.015,23.247,23.247,3496962,0
2000-02-17,23.563,24.322,23.515,24.136,6133579,0
2000-02-18,24.136,24.136,23.247,23.405,4029085,0
2000-02-22,23.405,23.563,22.062,22.94,4927514,0
2000-02-23,23.064,24.514,22.683,24.209,7110948,0
2000-02-24,24.088,24.088,23.064,23.209,6843831,0
2000-02-25,23.442,23.442,22.369,23.171,4124227,0
2000-02-28,23.563,23.673,22.831,22.831,7915528,0
2000-02-29,24.476,25.809,23.868,25.701,16335307,0
2000-03-01,26.384,28.458,25.894,28.458,15149497,0
2000-03-02,28.375,28.414,26.737,27.615,7737564,0
2000-03-03,27.836,29.376,27.692,29.376,8409561,0
2000-03-06,29.376,29.678,28.8,29.178,6752579,0
2000-03-07,29.103,29.338,27.995,28.337,5322352,0
2000-03-08,28.375,28.375,26.578,27.532,4189709,0
2000-03-09,27.229,28.763,26.811,27.836,3726958,0
2000-03-10,29.338,33.159,28.838,32.428,17364217,0
2000-03-13,30.327,33.343,29.376,31.135,8239214,0
2000-03-14,30.824,31.207,29.376,29.755,7072694,0
2000-03-15,29.376,30.437,28.838,29.678,4108666,0
2000-03-16,29.678,30.745,29.449,30.595,8828550,0
2000-03-17,31.361,34.268,31.207,33.806,13236745,0
2000-03-20,34.186,35.149,32.927,33.039,8625298,0
2000-03-21,33.122,33.307,32.049,33.307,6911582,0
2000-03-22,34.222,36.103,33.88,35.224,6342669,0
2000-03-23,34.881,37.935,34.075,37.481,9250456,0
2000-03-24,37.935,41.071,37.591,39.774,14309580,0
2000-03-27,39.045,39.045,36.297,36.713,7330895,0
2000-03-28,36.409,37.63,35.795,36.787,5495619,0
2000-03-29,37.898,38.544,35.943,36.371,6130825,0
2000-03-30,35.833,36.944,35.527,36.103,6516747,0
2000-03-31,35.64,35.943,33.843,34.881,6711572,0
2000-04-03,36.259,37.251,33.88,34.844,9602337,0
2000-04-04,35.111,35.111,27.04,30.595,20343319,0
2000-04-05,29.216,34.112,28.913,32.585,12594572,0
2000-04-06,33.343,35.64,32.853,35.565,7445161,0
2000-04-07,35.64,35.64,32.89,33.732,7091822,0
2000-04-10,33.159,34.989,32.732,34.15,5008557,0
2000-04-11,34.15,34.723,32.428,33.122,4806111,0
2000-04-12,32.965,33.659,30.595,31.207,7099276,0
2000-04-13,31.059,31.059,29.376,29.984,5269346,0
2000-04-14,27.078,27.532,23.563,24.784,16242434,0
2000-04-17,24.283,26.468,23.941,25.701,14614784,0
2000-04-18,24.931,29.216,24.476,27.456,12980979,0
2000-04-19,27.764,27.836,26.31,27.04,7188584,0
2000-04-20,26.31,27.456,26.31,26.922,4606911,0
2000-04-24,26.922,27.078,25.93,26.994,4453581,0
2000-04-25,27.191,28.641,27.191,28.143,5423652,0
2000-04-26,28.3,29.716,27.383,27.532,5763216,0
2000-04-27,26.653,28.068,26.616,27.836,5147299,0
2000-04-28,28.337,28.986,26.994,27.229,5294309,0
2000-05-01,27.311,28.716,26.994,27.92,5641170,0
2000-05-02,27.078,27.957,26.737,27.383,4303490,0
2000-05-03,26.774,28.763,25.163,27.692,4507714,0
2000-05-04,27.692,27.692,25.846,27.229,4439315,0
2000-05-05,26.236,27.419,26.004,26.774,4284688,0
2000-05-08,27.311,27.311,25.855,26.356,5443266,0
2000-05-09,26.625,26.931,25.636,26.052,5513608,0
2000-05-10,25.551,25.636,23.256,24.672,7072533,0
2000-05-11,25.097,25.172,23.599,24.406,4434290,0
2000-05-12,24.256,25.855,24.183,25.674,4946964,0
2000-05-15,25.21,27.392,25.135,26.551,4703028,0
2000-05-16,26.7,28.385,26.662,27.966,7543550,0
2000-05-17,26.477,27.125,26.014,26.783,7414532,0
2000-05-18,27.238,28.041,26.893,26.931,5211160,0
2000-05-19,26.32,26.551,25.636,25.636,3856301,0
2000-05-22,24.941,26.209,23.563,25.674,6812548,0
2000-05-23,25.636,25.977,24.598,25.097,3122221,0
2000-05-24,24.486,24.793,23.072,23.563,8657388,0
2000-05-25,24.33,24.367,22.648,22.648,8241808,0
2000-05-26,23.256,23.868,22.034,22.648,5834537,0
2000-05-30,23.072,24.219,22.949,24.219,3734414,0
2000-05-31,24.441,26.625,24.219,25.939,10142672,0
2000-06-01,26.625,27.2,25.967,26.163,6702928,0
2000-06-02,30.067,31.216,28.632,30.762,9412107,0
2000-06-05,30.067,30.642,29.495,29.612,5245684,0
2000-06-06,29.837,30.067,29.15,29.44,4157130,0
2000-06-07,29.726,30.187,28.923,29.668,5267838,0
2000-06-08,29.263,29.726,26.737,28.004,5907743,0
2000-06-09,27.883,27.883,27.022,27.2,4134759,0
2000-06-12,27.374,27.484,26.282,26.515,3274853,0
2000-06-13,27.428,27.827,26.393,27.827,2792596,0
2000-06-14,27.144,30.3,26.737,29.837,7215870,0
2000-06-15,29.612,30.642,28.521,30.245,4922380,0
2000-06-16,29.837,30.871,29.44,30.871,6968529,0
2000-06-19,30.871,31.844,30.354,31.678,3787146,0
2000-06-20,31.844,32.077,30.531,32.02,3297759,0
2000-06-21,31.788,31.788,30.871,31.39,2208559,0
2000-06-22,31.107,31.271,30.067,30.642,2135076,0
2000-06-23,31.334,31.503,29.901,30.067,1827656,0
2000-06-26,29.901,31.05,29.901,30.642,2725927,0
2000-06-27,31.05,31.05,30.187,30.3,2253615,0
2000-06-28,30.699,30.983,29.263,29.837,2630839,0
2000-06-29,29.384,31.678,28.923,30.762,3077542,0
2000-06-30,28.977,30.983,28.744,30.871,4106884,0
2000-07-03,30.067,30.587,29.495,29.781,1239080,0
2000-07-05,30.067,30.409,29.549,30.013,2224548,0
2000-07-06,30.245,30.3,28.923,30.122,2377879,0
2000-07-07,30.587,30.587,29.837,30.245,2189646,0
2000-07-10,30.245,30.983,29.726,30.187,3017246,0
2000-07-11,30.187,32.133,29.956,31.909,4783963,0
2000-07-12,33.509,33.741,32.936,33.278,6555971,0
2000-07-13,33.278,33.567,32.825,33.567,2836468,0
2000-07-14,33.974,37.184,33.631,35.982,10893013,0
2000-07-17,36.093,36.38,33.567,34.205,6125692,0
2000-07-18,33.974,35.694,32.251,35.12,5902663,0
2000-07-19,34.779,34.889,32.705,33.4,4216127,0
2000-07-20,33.509,34.714,32.77,34.658,6013744,0
2000-07-21,34.658,34.658,33.4,34.084,1987367,0
2000-07-24,33.918,35.234,33.278,33.343,2356487,0
2000-07-25,33.918,34.492,33.169,34.259,2572920,0
2000-07-26,33.688,33.918,33.169,33.455,3026215,0
2000-07-27,33.509,34.141,32.251,33.509,3014006,0
2000-07-28,33.4,33.631,31.216,31.216,2901302,0
2000-07-31,32.251,33.631,31.788,33.169,4189114,0
2000-08-01,33.278,34.889,32.825,34.835,3014975,0
2000-08-02,33.688,34.603,33.169,34.205,3147777,0
2000-08-03,33.567,33.974,33.112,33.343,2359400,0
2000-08-04,34.084,35.924,33.567,35.352,5520688,0
2000-08-07,34.889,35.352,34.205,35.234,3821075,0
2000-08-08,35.297,35.416,34.667,35.187,2350000,0
2000-08-09,34.897,35.814,34.213,35.361,2990556,0
2000-08-10,35.13,35.99,33.806,34.039,2775633,0
2000-08-11,35.009,36.564,34.501,35.814,4062798,0
2000-08-14,35.934,37.138,35.242,36.741,4907684,0
2000-08-15,36.619,36.619,34.325,34.667,5468388,0
2000-08-16,35.297,36.157,33.927,34.436,4481406,0
2000-08-17,34.897,36.046,34.787,36.046,4152158,0
2000-08-18,35.361,35.99,34.268,34.268,3359785,0
2000-08-21,35.527,35.527,34.436,34.954,2080293,0
2000-08-22,35.527,35.527,34.325,34.787,2520188,0
2000-08-23,34.611,34.954,33.697,33.981,3321964,0
2000-08-24,34.213,34.38,33.519,33.981,3308351,0
2000-08-25,33.697,33.806,32.835,32.946,3529864,0
2000-08-28,33.122,33.981,33.122,33.641,2875585,0
2000-08-29,33.697,35.009,33.233,34.667,3690218,0
2000-08-30,34.787,35.65,34.15,34.325,4014710,0
2000-08-31,34.039,35.527,33.981,35.297,3945555,0
2000-09-01,35.361,35.758,33.981,33.981,2435796,0
2000-09-05,35.073,35.187,34.556,34.897,2164687,0
2000-09-06,35.65,36.103,35.416,35.704,4580493,0
2000-09-07,35.814,36.278,35.073,35.13,3262317,0
2000-09-08,34.723,35.297,34.15,34.501,2924536,0
2000-09-11,34.556,35.471,34.436,34.897,2855490,0
2000-09-12,34.897,34.897,34.213,34.436,2232327,0
2000-09-13,34.723,34.723,33.353,34.436,4484646,0
2000-09-14,34.15,34.667,32.835,33.981,4957177,0
2000-09-15,33.806,33.927,32.142,32.371,6822438,0
2000-09-18,32.604,32.78,28.754,29.612,7985120,0
2000-09-19,29.847,31.279,29.559,30.708,4922168,0
2000-09-20,30.363,30.992,29.678,30.409,2787305,0
2000-09-21,29.735,30.021,27.55,27.55,5837724,0
2000-09-22,29.449,32.142,28.986,32.142,7100896,0
2000-09-25,31.625,31.918,30.824,31.224,3762293,0
2000-09-26,30.992,31.17,29.559,30.308,3237360,0
2000-09-27,30.824,31.117,30.077,30.308,2550769,0
2000-09-28,30.762,32.428,30.652,32.142,4834640,0
2000-09-29,31.797,33.178,31.334,32.575,3250645,0
2000-10-02,32.715,32.715,31.224,32.142,3470759,0
2000-10-03,31.568,31.854,30.762,30.824,3850468,0
2000-10-04,29.735,31.17,29.159,30.881,3541209,0
2000-10-05,30.881,32.086,30.824,31.568,3511493,0
2000-10-06,32.03,32.03,28.068,28.467,6597464,0
2000-10-09,28.467,28.587,26.745,26.745,5467632,0
2000-10-10,29.273,29.273,26.227,26.922,6282158,0
2000-10-11,26.635,27.154,24.793,26.458,7364772,0
2000-10-12,26.635,26.635,24.793,24.913,5059611,0
2000-10-13,24.858,29.612,24.858,28.819,7432306,0
2000-10-16,28.587,29.328,27.892,28.932,3324339,0
2000-10-17,28.467,28.467,26.403,28.124,6240774,0
2000-10-18,25.939,27.55,25.542,26.691,7072907,0
2000-10-19,27.55,28.697,27.32,28.467,4637869,0
2000-10-20,27.673,29.847,27.673,28.932,3932262,0
2000-10-23,29.847,29.847,28.531,28.587,2043229,0
2000-10-24,28.986,30.308,28.467,28.875,2912868,0
2000-10-25,28.641,29.678,28.467,28.531,3540129,0
2000-10-26,28.754,28.958,27.494,28.356,2819937,0
2000-10-27,28.356,29.678,28.356,28.754,3586700,0
2000-10-30,28.986,30.992,28.932,30.824,3796652,0
2000-10-31,31.17,32.492,30.187,32.261,4682172,0
2000-11-01,31.918,32.03,31.224,31.918,2775849,0
2000-11-02,31.973,32.946,31.688,32.261,3941881,0
2000-11-03,31.743,32.715,31.568,32.03,2866834,0
2000-11-06,32.261,32.604,31.918,32.492,2073162,0
2000-11-07,32.715,32.89,32.261,32.492,1386573,0
2000-11-08,32.381,32.381,31.179,31.643,1916805,0
2000-11-09,31.408,31.927,30.428,31.522,2604146,0
2000-11-10,30.484,30.779,28.995,29.112,3185491,0
2000-11-13,28.706,28.942,27.329,28.423,3420407,0
2000-11-14,28.885,29.282,28.423,28.423,3587350,0
2000-11-15,28.423,29.514,27.901,29.048,4036971,0
2000-11-16,28.942,29.282,28.308,28.595,2522890,0
2000-11-17,28.366,28.595,26.588,27.097,5484162,0
2000-11-20,27.162,27.162,25.495,26.014,4180793,0
2000-11-21,26.071,26.588,24.922,26.071,3409596,0
2000-11-22,25.727,25.727,23.886,24.174,3842794,0
2000-11-24,25.033,26.236,24.636,25.665,2058358,0
2000-11-27,25.033,26.071,24.803,25.837,3721555,0
2000-11-28,26.014,26.524,25.44,25.44,3899631,0
2000-11-29,25.784,26.874,25.495,26.524,5166801,0
2000-11-30,25.949,26.014,24.458,25.44,5537328,0
2000-12-01,25.266,26.126,24.803,25.088,3130921,0
2000-12-04,24.571,24.571,23.599,23.941,5067502,0
2000-12-05,24.283,28.366,24.174,27.329,6834429,0
2000-12-06,26.468,28.595,26.182,26.811,5302415,0
2000-12-07,26.588,27.276,26.126,26.236,2363725,0
2000-12-08,27.097,29.169,27.097,28.19,4460985,0
2000-12-11,26.985,30.142,26.985,29.622,4126979,0
2000-12-12,29.688,29.688,27.738,28.19,3359356,0
2000-12-13,27.901,28.476,25.665,27.673,17849222,0
2000-12-14,27.56,27.792,26.755,27.162,4742145,0
2000-12-15,26.411,26.811,25.607,26.411,6888134,0
2000-12-18,27.329,28.423,27.162,27.503,4185008,0
2000-12-19,27.503,28.942,27.04,27.276,4362979,0
2000-12-20,26.643,27.097,25.665,25.837,4820266,0
2000-12-21,25.727,26.411,24.922,25.551,6239693,0
2000-12-22,25.144,26.588,24.922,26.236,4024005,0
2000-12-26,25.949,26.931,25.784,26.874,3027189,0
2000-12-27,26.874,26.874,26.014,26.411,2454059,0
2000-12-28,26.588,27.219,26.356,26.874,2489285,0
2000-12-29,26.643,27.383,25.665,26.071,3839551,0
2001-01-02,26.126,26.468,23.654,23.941,4936105,0
2001-01-03,23.886,30.317,23.137,30.197,13267651,0
2001-01-04,29.169,29.799,27.329,27.56,8447817,0
2001-01-05,27.673,28.134,26.811,27.219,5819786,0
2001-01-08,26.643,27.329,25.495,26.588,4761594,0
2001-01-09,25.894,25.949,25.32,25.32,5593517,0
2001-01-10,25.266,25.495,24.406,25.088,6309495,0
2001-01-11,25.21,27.503,25.144,26.931,7313445,0
2001-01-12,26.874,27.04,26.071,26.182,4625227,0
2001-01-16,25.727,26.931,25.44,25.727,3606371,0
2001-01-17,26.411,26.931,25.894,25.949,3819346,0
2001-01-18,25.949,25.949,24.803,25.144,6433759,0
2001-01-19,24.803,26.236,24.691,26.014,8720118,0
2001-01-22,26.126,26.588,25.894,26.182,4458387,0
2001-01-23,26.182,26.588,25.32,25.44,7158818,0
2001-01-24,25.727,26.588,25.44,25.894,9230032,0
2001-01-25,26.524,26.874,26.126,26.524,4078463,0
2001-01-26,25.376,26.071,25.376,25.607,4507661,0
2001-01-29,25.727,26.272,25.727,26.254,4269616,0
2001-01-30,26.191,26.282,24.617,25.07,11090536,0
2001-01-31,24.349,24.756,23.7,24.265,12156729,0
2001-02-01,24.486,25.107,24.265,25.024,7607463,0
2001-02-02,25.033,25.219,24.209,24.486,4222502,0
2001-02-05,24.126,24.441,22.968,23.877,6258817,0
2001-02-06,24.024,24.069,23.34,23.553,4820053,0
2001-02-07,23.544,23.681,21.135,22.043,8129262,0
2001-02-08,22.285,23.312,22.221,22.949,8944763,0
2001-02-09,23.432,23.432,22.285,22.515,6639715,0
2001-02-12,22.931,23.35,22.421,23.35,3061229,0
2001-02-13,22.997,23.895,22.997,23.57,4645973,0
2001-02-14,23.302,23.302,22.421,22.756,3538399,0
2001-02-15,21.969,22.701,20.675,22.421,13616351,0
2001-02-16,21.508,22.024,20.999,21.127,6557698,0
2001-02-20,21.135,21.135,19.703,20.082,7480606,0
2001-02-21,19.573,20.38,19.481,19.508,6260004,0
2001-02-22,19.758,20.406,19.185,19.897,6765820,0
2001-02-23,19.388,19.388,17.927,18.675,7673162,0
2001-02-26,18.768,19.166,17.601,19.073,11336148,0
2001-02-27,19.481,20.361,18.853,20.174,9440090,0
2001-02-28,19.667,19.712,18.25,19.213,8613572,0
2001-03-01,17.972,18.843,17.233,18.843,7503405,0
2001-03-02,17.927,19.026,17.621,18.379,7825412,0
2001-03-05,19.1,19.259,17.908,18.279,4042481,0
2001-03-06,18.287,19.307,18.279,18.703,4699245,0
2001-03-07,18.722,18.888,18.158,18.74,3677899,0
2001-03-08,18.74,19.109,17.742,18.018,4576495,0
2001-03-09,17.555,17.695,16.547,16.76,5616536,0
2001-03-12,16.362,16.362,14.704,15.528,10920242,0
2001-03-13,15.622,17.111,15.622,16.528,6711678,0
2001-03-14,14.937,16.379,14.89,15.66,8839520,0
2001-03-15,15.66,16.453,15.297,16.453,10574138,0
2001-03-16,15.075,15.972,15.075,15.16,8949195,0
2001-03-19,15.297,16.316,14.965,16.131,5655650,0
2001-03-20,16.037,16.816,15.428,15.622,5988138,0
2001-03-21,15.259,15.733,14.102,14.613,7408533,0
2001-03-22,14.057,14.241,13.327,13.977,10989614,0
2001-03-23,14.038,14.826,13.742,14.704,7889274,0
2001-03-26,14.994,15.168,14.751,14.844,3784984,0
2001-03-27,14.984,15.141,14.484,15.085,4526251,0
2001-03-28,14.89,14.89,14.474,14.549,4085706,0
2001-03-29,14.474,14.751,13.995,14.048,4266911,0
2001-03-30,14.337,14.364,13.789,14.166,4865005,0
2001-04-02,14.299,14.623,13.761,13.789,5089330,0
2001-04-03,13.789,14.241,12.772,13.113,7122401,0
2001-04-04,12.816,12.966,12.076,12.421,8533612,0
2001-04-05,13.327,14.41,13.241,14.28,7168216,0
2001-04-06,14.057,14.057,13.575,13.883,6764195,0
2001-04-09,13.883,14.112,13.374,13.713,5383132,0
2001-04-10,13.713,15.168,13.713,15.094,7690777,0
2001-04-11,16.547,16.547,15.669,15.807,7746208,0
2001-04-12,15.816,17.187,15.438,17.13,5998081,0
2001-04-16,16.362,16.816,16.279,16.547,4679793,0
2001-04-17,15.945,16.981,15.89,16.668,5295498,0
2001-04-18,17.463,21.305,17.416,19.307,13761360,0
2001-04-19,19.36,19.37,18.472,19.009,4774236,0
2001-04-20,19.018,19.018,18.379,18.463,4725718,0
2001-04-23,18.472,18.472,17.14,17.371,3958527,0
2001-04-24,17.815,18.083,17.362,17.592,3006874,0
2001-04-25,17.592,17.778,17.102,17.582,4976409,0
2001-04-26,17.582,18.703,17.463,17.815,4192676,0
2001-04-27,18.61,19.37,18.352,18.592,4633762,0
2001-04-30,19.119,19.119,18.018,18.193,3444501,0
2001-05-01,17.555,18.334,17.279,18.334,6995759,0
2001-05-02,18.102,19.481,18.102,19.388,5645598,0
2001-05-03,18.656,18.656,18.241,18.361,4153782,0
2001-05-04,18.148,19.026,17.945,19.009,3267288,0
2001-05-07,18.853,19.082,18.518,18.637,2130756,0
2001-05-08,18.637,18.843,18.398,18.463,3116552,0
2001-05-09,18.463,18.463,17.87,18.075,3884177,0
2001-05-10,18.398,18.628,18.183,18.435,3088563,0
2001-05-11,18.481,18.971,18.065,18.166,3618361,0
2001-05-14,18.388,18.481,17.676,18.028,2848896,0
2001-05-15,17.98,18.202,17.223,18.028,6095652,0
2001-05-16,18.028,18.619,17.251,18.619,8144826,0
2001-05-17,18.481,18.843,18.37,18.408,4186844,0
2001-05-18,18.408,18.408,17.621,17.889,4704653,0
2001-05-21,18.028,19.251,17.705,19.082,7113325,0
2001-05-22,19.407,19.86,19.313,19.481,6753177,0
2001-05-23,19.425,19.434,18.971,19.018,4011144,0
2001-05-24,19.223,19.313,18.768,19.223,2838629,0
2001-05-25,19.223,19.323,19.064,19.128,2695240,0
2001-05-29,18.805,19.156,17.936,18.166,4181876,0
2001-05-30,17.98,18.202,17.065,17.15,5230770,0
2001-05-31,17.056,17.519,16.806,17.288,4706594,0
2001-06-01,17.242,17.454,16.843,16.908,3593401,0
2001-06-04,17.195,17.195,16.658,16.963,2587185,0
2001-06-05,17.037,18.037,17,17.87,3833826,0
2001-06-06,17.657,17.842,17.027,17.14,2857543,0
2001-06-07,17.416,17.454,16.716,17.009,3450876,0
2001-06-08,17.233,17.233,16.649,16.735,1504463,0
2001-06-11,16.687,16.825,16.188,16.288,2517057,0
2001-06-12,16.279,16.76,15.743,16.725,3658559,0
2001-06-13,16.603,16.889,15.909,15.954,2649965,0
2001-06-14,15.353,15.353,14.641,14.741,7689803,0
2001-06-15,14.392,14.539,13.985,14.41,7320902,0
2001-06-18,14.577,14.577,13.958,13.995,4720316,0
2001-06-19,14.299,14.568,14.067,14.223,4913197,0
2001-06-20,13.995,14.158,13.78,13.94,4368812,0
2001-06-21,13.958,14.657,13.94,14.28,8856697,0
2001-06-22,14.251,14.346,13.95,14.346,3965116,0
2001-06-25,14.346,14.484,13.94,14.158,3282957,0
2001-06-26,13.799,14.946,13.742,14.722,7557433,0
2001-06-27,14.623,15.39,14.568,14.77,7923853,0
2001-06-28,14.881,15.447,14.881,15.131,5541973,0
2001-06-29,15.131,15.39,14.067,14.484,6702171,0
2001-07-02,14.251,14.853,14.251,14.714,4924758,0
2001-07-03,14.714,14.817,14.493,14.623,1897787,0
2001-07-05,14.667,14.881,14.337,14.657,3787249,0
2001-07-06,14.437,14.53,13.845,13.864,2555524,0
2001-07-09,13.977,14.158,13.912,13.977,2664766,0
2001-07-10,13.912,14.112,13.703,13.742,3928054,0
2001-07-11,13.567,13.567,12.844,13.003,5979168,0
2001-07-12,13.15,13.995,13.15,13.808,4953717,0
2001-07-13,13.742,14.067,13.354,14.002,6509834,0
2001-07-16,13.977,13.977,13.279,13.289,3974837,0
2001-07-17,13.524,14.251,13.289,14.241,7357966,0
2001-07-18,13.836,13.94,13.611,13.808,4613880,0
2001-07-19,14.02,14.337,13.902,14.121,3967599,0
2001-07-20,13.789,14.223,13.789,13.968,3661692,0
2001-07-23,13.977,14.166,13.658,13.666,2590212,0
2001-07-24,13.392,13.611,13.188,13.43,3830258,0
2001-07-25,13.567,13.703,13.279,13.43,4294686,0
2001-07-26,13.42,13.883,13.289,13.694,4461953,0
2001-07-27,13.77,14.121,13.723,13.921,3538399,0
2001-07-30,13.883,13.883,13.43,13.63,2778011,0
2001-07-31,13.524,13.958,13.524,13.78,4903904,0
2001-08-01,13.78,14.158,13.567,14.02,4344174,0
2001-08-02,14.204,14.364,13.836,14.029,4247789,0
2001-08-03,14.029,14.048,13.817,13.995,3032265,0
2001-08-06,13.931,13.95,13.703,13.789,2910161,0
2001-08-07,13.532,13.575,13.223,13.336,3445907,0
2001-08-08,13.251,13.251,12.854,12.939,4083972,0
2001-08-09,12.939,12.966,12.659,12.892,4306787,0
2001-08-10,12.697,12.854,12.548,12.726,3525758,0
2001-08-13,12.428,12.493,11.929,12.225,11351062,0
2001-08-14,12.282,12.511,12.132,12.225,5957452,0
2001-08-15,12.31,12.605,12.141,12.301,5623881,0
2001-08-16,12.058,12.058,11.254,11.846,6249957,0
2001-08-17,11.688,11.855,11.363,11.735,3878238,0
2001-08-20,11.688,11.726,11.411,11.54,3106282,0
2001-08-21,11.688,12.254,11.512,11.521,4878729,0
2001-08-22,11.745,11.874,11.54,11.772,3157827,0
2001-08-23,11.512,11.893,11.512,11.662,2174088,0
2001-08-24,11.596,12.411,11.596,12.32,6887701,0
2001-08-27,12.345,12.345,11.874,11.975,3895635,0
2001-08-28,11.745,11.874,11.318,11.326,3681143,0
2001-08-29,11.42,11.55,11.152,11.228,3705997,0
2001-08-30,11.228,11.228,10.811,11.085,5609833,0
2001-08-31,11.041,11.56,11.012,11.465,3351678,0
2001-09-04,11.465,11.967,11.2,11.363,4140922,0
2001-09-05,11.363,11.605,11.152,11.392,3383666,0
2001-09-06,11.181,11.228,10.403,11.069,4453957,0
2001-09-07,11.041,11.209,10.66,10.919,4422620,0
2001-09-10,10.624,11.209,10.531,10.828,4428568,0
2001-09-17,9.893,10.023,9.1157,9.264,8682837,0
2001-09-18,9.2076,9.578,9.1987,9.2076,6744962,0
2001-09-19,9.1898,9.3573,8.2642,8.6991,11179577,0
2001-09-20,8.3289,8.5698,8.1069,8.227,7564997,0
2001-09-21,7.6348,8.8377,7.4776,8.7455,12081630,0
2001-09-24,9.1065,9.643,8.9769,9.3851,8651501,0
2001-09-25,9.568,9.82,9.1524,9.4493,7567049,0
2001-09-26,9.615,9.745,8.9306,9.2918,5772349,0
2001-09-27,9.1987,9.802,9.1524,9.802,6735884,0
2001-09-28,9.802,10.586,9.661,10.586,7597846,0
2001-10-01,10.218,10.273,9.624,10.004,5031516,0
2001-10-02,10.004,10.475,9.726,10.475,3897038,0
2001-10-03,10.198,10.394,10.033,10.263,6740852,0
2001-10-04,10.263,10.782,10.218,10.456,5430137,0
2001-10-05,10.456,10.541,9.874,10.123,4343096,0
2001-10-08,10.077,10.17,9.754,10.123,3021998,0
2001-10-09,9.707,10.023,9.688,9.745,3440500,0
2001-10-10,9.736,10.16,9.55,10.113,4667150,0
2001-10-11,10.43,10.994,10.43,10.698,7050220,0
2001-10-12,9.94,10.447,9.82,10.311,5294527,0
2001-10-15,10.17,10.302,9.977,10.123,3802490,0
2001-10-16,10.311,11.273,10.292,11.133,7213599,0
2001-10-17,11.967,12.244,11.236,11.273,10146887,0
2001-10-18,11.273,11.883,11.273,11.512,5429164,0
2001-10-19,11.596,11.919,11.502,11.754,4115743,0
2001-10-22,11.502,12.836,11.236,12.753,6974258,0
2001-10-23,12.753,13.16,12.437,12.529,6136174,0
2001-10-24,12.437,12.456,11.706,11.929,4557262,0
2001-10-25,11.688,12.605,11.521,12.411,4630309,0
2001-10-26,12.32,13.04,12.244,12.791,5382159,0
2001-10-29,12.521,12.678,12.058,12.198,3636407,0
2001-10-30,11.874,12.058,11.586,11.79,3256916,0
2001-10-31,11.782,12.446,11.782,11.855,3798708,0
2001-11-01,11.919,12.329,11.596,12.169,5124769,0
2001-11-02,11.874,12.421,11.828,12.263,3359785,0
2001-11-05,12.355,12.921,12.282,12.791,4582004,0
2001-11-06,12.697,13.196,12.511,13.16,3446011,0
2001-11-07,13.345,14.251,13.298,14.121,10570141,0
2001-11-08,14.121,14.862,13.497,13.575,9634268,0
2001-11-09,13.666,14.002,13.44,13.912,3435098,0
2001-11-12,13.808,13.808,13.251,13.639,3769098,0
2001-11-13,14.401,14.685,14.076,14.568,7241802,0
2001-11-14,14.722,14.908,13.985,14.318,7293777,0
2001-11-15,13.902,14.214,13.666,13.902,4992940,0
2001-11-16,13.62,13.62,13.16,13.345,5200517,0
2001-11-19,13.575,13.921,13.44,13.742,3340442,0
2001-11-20,13.742,13.742,13.251,13.345,2841007,0
2001-11-21,13.336,13.336,12.762,12.976,3488153,0
2001-11-23,13.022,13.327,12.985,13.327,1585075,0
2001-11-26,13.232,13.892,13.232,13.817,4071765,0
2001-11-27,13.761,14.176,13.63,13.985,4072198,0
2001-11-28,13.985,13.985,13.188,13.251,3838579,0
2001-11-29,13.113,14.27,12.957,13.232,3103260,0
2001-11-30,13.298,13.514,13.076,13.213,2534343,0
2001-12-03,13.066,13.076,12.567,12.753,2910488,0
2001-12-04,12.976,13.205,12.791,13.205,3247621,0
2001-12-05,13.15,14.493,13.123,14.251,6892891,0
2001-12-06,14.121,14.632,14.076,14.577,5874680,0
2001-12-07,14.354,14.836,14.299,14.373,4837233,0
2001-12-10,14.166,14.446,14.029,14.318,2762449,0
2001-12-11,14.318,14.751,14.223,14.587,4667045,0
2001-12-12,14.675,14.675,13.827,14.166,3685139,0
2001-12-13,14.166,15.004,13.864,14.41,7938872,0
2001-12-14,14.493,14.817,14.204,14.346,5141733,0
2001-12-17,14.038,14.27,13.854,13.985,4170419,0
2001-12-18,14.094,14.232,13.864,14.076,3288143,0
2001-12-19,13.539,14.587,13.539,14.512,7376764,0
2001-12-20,14.493,14.817,14.076,14.076,3906333,0
2001-12-21,14.392,14.401,14.121,14.308,6116722,0
2001-12-24,14.076,14.251,14.076,14.138,1087693,0
2001-12-26,14.076,14.465,14.048,14.223,2027129,0
2001-12-27,14.148,14.685,14.148,14.493,2914591,0
2001-12-28,14.613,14.65,14.27,14.484,2785469,0
2001-12-31,14.121,14.577,14.029,14.232,4115851,0
2002-01-02,14.185,14.318,13.902,14.318,3096452,0
2002-01-03,14.446,15.631,14.373,15.51,7082743,0
2002-01-04,16.288,17.481,16.15,16.649,13193416,0
2002-01-07,16.547,16.649,15.66,15.954,6156703,0
2002-01-08,15.871,16.018,15.546,15.678,3162906,0
2002-01-09,15.678,16.27,15.66,15.844,3575141,0
2002-01-10,15.641,15.918,15.16,15.315,5267512,0
2002-01-11,15.51,15.631,15.418,15.593,3193377,0
2002-01-14,15.325,15.418,14.539,14.741,5419655,0
2002-01-15,14.722,14.956,14.53,14.732,4132490,0
2002-01-16,14.587,14.623,13.817,13.836,4549479,0
2002-01-17,14.076,14.308,14.029,14.28,4015899,0
2002-01-18,13.94,14.038,13.62,13.685,4046480,0
2002-01-22,13.968,13.995,12.863,12.993,6341586,0
2002-01-23,13.085,13.205,12.576,12.744,7772787,0
2002-01-24,12.976,13.558,12.744,12.753,4573036,0
2002-01-25,12.882,13.345,12.753,13.16,4045400,0
2002-01-28,13.188,13.532,12.985,13.141,3553420,0
2002-01-29,13.223,13.298,11.874,11.967,10967572,0
2002-01-30,12.421,12.475,11.643,12.466,9593853,0
2002-01-31,12.697,13.27,12.475,13.223,6232775,0
2002-02-01,12.976,13.298,12.735,13.058,2941825,0
2002-02-04,12.791,12.966,12.132,12.244,4468112,0
2002-02-05,12.329,12.688,11.967,12.337,4164369,0
2002-02-06,12.329,12.753,11.975,12.753,5690335,0
2002-02-07,12.649,13.213,12.373,12.726,5445156,0
2002-02-08,12.799,13.26,12.762,13.031,3409488,0
2002-02-11,13.169,13.336,12.939,13.308,2435365,0
2002-02-12,13.251,13.289,12.921,13.031,2396141,0
2002-02-13,13.232,13.676,13.085,13.648,5085220,0
2002-02-14,13.799,13.808,13.374,13.808,5599028,0
2002-02-15,13.751,13.751,12.844,12.892,4940211,0
2002-02-19,12.901,12.901,12.013,12.15,7081664,0
2002-02-20,12.329,12.844,11.512,12.844,6467584,0
2002-02-21,12.707,13.076,12.273,12.437,5125203,0
2002-02-22,12.345,12.613,11.726,12.159,6963993,0
2002-02-25,11.281,12.301,11.281,12.301,7590072,0
2002-02-26,12.206,12.373,11.745,12.15,4892556,0
2002-02-27,12.159,12.503,11.984,12.076,3748356,0
2002-02-28,12.067,12.428,11.975,12.013,3692815,0
2002-03-01,12.031,12.613,11.883,12.613,4136273,0
2002-03-04,12.697,13.575,12.669,13.497,6291881,0
2002-03-05,13.497,14.085,13.354,14.057,6795641,0
2002-03-06,13.836,14.121,13.723,14.094,4185762,0
2002-03-07,14.354,14.364,13.912,14.094,4733606,0
2002-03-08,14.364,14.484,14.158,14.327,4957930,0
2002-03-11,14.28,14.549,14.176,14.383,3782392,0
2002-03-12,14.048,14.185,13.77,14.048,3613609,0
2002-03-13,13.883,13.883,13.459,13.63,4037402,0
2002-03-14,13.354,13.42,13.022,13.374,6030062,0
2002-03-15,13.031,13.213,12.911,13.04,6767977,0
2002-03-18,13.169,13.42,13.076,13.411,4596270,0
2002-03-19,13.42,13.602,13.178,13.345,3002981,0
2002-03-20,13.298,13.298,12.716,12.716,3473566,0
2002-03-21,12.799,12.882,12.329,12.716,3938858,0
2002-03-22,12.753,12.753,12.345,12.456,3222337,0
2002-03-25,12.364,12.475,12.058,12.086,2971864,0
2002-03-26,11.975,12.329,11.836,12.031,5567152,0
2002-03-27,12.04,12.198,11.91,12.076,4509823,0
2002-03-28,11.836,12.15,11.735,12.058,3663206,0
2002-04-01,11.763,12.058,11.697,11.975,3267722,0
2002-04-02,11.706,11.782,11.531,11.652,4814541,0
2002-04-03,11.745,11.745,11.373,11.42,4406738,0
2002-04-04,11.56,11.568,11.2,11.31,6782024,0
2002-04-05,11.42,11.745,11.3,11.373,3739385,0
2002-04-08,11.143,11.688,11.143,11.56,4428568,0
2002-04-09,11.643,11.716,11.191,11.31,4461847,0
2002-04-10,11.373,11.652,11.31,11.652,4655591,0
2002-04-11,11.624,11.633,11.105,11.191,4977057,0
2002-04-12,11.254,11.56,11.236,11.512,2849219,0
2002-04-15,11.578,11.697,11.465,11.586,3916921,0
2002-04-16,11.745,12.15,11.615,12.04,6660353,0
2002-04-17,12.031,12.15,11.929,12.013,6821788,0
2002-04-18,11.994,12.049,11.411,11.512,5887106,0
2002-04-19,11.512,11.697,11.411,11.531,4285393,0
2002-04-22,11.373,11.382,11.05,11.095,5412197,0
2002-04-23,11.076,11.124,10.727,10.774,5973982,0
2002-04-24,10.82,10.883,10.412,10.456,5346717,0
2002-04-25,10.226,10.531,10.132,10.465,4380913,0
2002-04-26,10.273,10.439,10.058,10.141,5795691,0
2002-04-29,10.151,10.465,10.058,10.179,5297983,0
2002-04-30,10.273,10.513,10.151,10.494,5951181,0
2002-05-01,10.494,10.642,10.179,10.586,5927844,0
2002-05-02,10.586,10.586,10.077,10.273,4495343,0
2002-05-03,10.132,10.141,9.763,9.856,5506857,0
2002-05-06,9.679,9.754,9.1157,9.236,4996941,0
2002-05-07,9.1987,9.3755,8.8474,9.0788,9600990,0
2002-05-08,9.865,10.456,9.707,10.375,11200324,0
2002-05-09,10.141,10.375,10.051,10.236,5149946,0
2002-05-10,10.189,10.32,9.968,10.095,4252108,0
2002-05-13,10.051,10.698,9.865,10.568,5283612,0
2002-05-14,10.928,11.181,10.856,11.124,6293072,0
2002-05-15,11.085,11.502,10.883,11.236,5718859,0
2002-05-16,11.326,11.447,11.2,11.318,4779208,0
2002-05-17,11.411,11.624,11.335,11.596,4346551,0
2002-05-20,11.54,11.54,11.095,11.171,2925937,0
2002-05-21,11.382,11.475,10.865,10.965,2765045,0
2002-05-22,10.938,11.06,10.698,10.928,3232277,0
2002-05-23,10.883,11.181,10.838,11.143,2597341,0
2002-05-24,11.143,11.143,10.975,11.05,2137562,0
2002-05-28,11.883,11.893,11.245,11.31,7242128,0
2002-05-29,11.263,11.465,11.152,11.2,3381505,0
2002-05-30,11.162,11.191,10.746,10.9,4187276,0
2002-05-31,11.521,11.531,11.105,11.143,6687909,0
2002-06-03,11.171,11.236,10.698,10.708,3417918,0
2002-06-04,10.605,10.956,10.456,10.746,3485559,0
2002-06-05,10.679,11.502,10.679,11.411,6023579,0
2002-06-06,11.43,11.447,11.191,11.382,5102076,0
2002-06-07,11.012,11.531,10.9,11.521,4475896,0
2002-06-10,11.521,11.855,11.353,11.745,4362326,0
2002-06-11,11.662,11.79,11.05,11.069,4914604,0
2002-06-12,11.069,11.069,10.254,10.642,7733457,0
2002-06-13,10.422,10.965,10.218,10.282,6292205,0
2002-06-14,10.051,10.43,9.82,10.375,7454457,0
2002-06-17,10.422,11.273,10.422,11.228,6331321,0
2002-06-18,11.291,11.521,11.085,11.43,5220184,0
2002-06-19,11.291,11.363,10.965,11.06,4024112,0
2002-06-20,11.06,11.191,10.846,10.938,4076844,0
2002-06-21,10.422,11.105,10.422,10.541,6156490,0
2002-06-24,10.55,11.06,10.132,10.765,5901368,0
2002-06-25,10.965,11.568,10.375,10.422,4475784,0
2002-06-26,10.198,10.558,10.087,10.422,5353419,0
2002-06-27,10.883,10.928,10.302,10.838,3778932,0
2002-06-28,10.727,11.069,10.328,10.328,5669153,0
2002-07-01,10.403,10.746,10.141,10.141,4003796,0
2002-07-02,10.141,10.292,9.874,9.874,5962417,0
2002-07-03,9.874,10.051,9.4583,9.959,4891155,0
2002-07-05,10.141,10.746,10.095,10.632,3880937,0
2002-07-08,10.698,10.956,10.236,10.328,3535376,0
2002-07-09,10.189,10.32,9.745,9.865,5172424,0
2002-07-10,9.959,10.041,9.4958,9.541,4608585,0
2002-07-11,9.4039,9.959,9.2454,9.792,5443535,0
2002-07-12,9.698,10.004,9.634,9.865,4642408,0
2002-07-15,9.679,10.058,9.3675,9.94,6470605,0
2002-07-16,9.679,9.913,9.4303,9.652,4776506,0
2002-07-17,9.783,10.141,9.4493,9.726,6831840,0
2002-07-18,9.634,9.846,9.4583,9.587,4933728,0
2002-07-19,9.4958,9.587,9.2541,9.4858,5955182,0
2002-07-22,9.2174,9.4039,8.7916,8.8474,6237637,0
2002-07-23,8.8289,8.8289,8.0884,8.0884,8641017,0
2002-07-24,8.0884,8.6622,7.4221,8.6622,9798189,0
2002-07-25,8.5235,8.9396,8.0051,8.3014,6205869,0
2002-07-26,8.2087,8.357,8.0697,8.2737,5852527,0
2002-07-29,8.5328,8.9952,8.2087,8.986,8775552,0
2002-07-30,8.8934,8.9396,8.4127,8.5969,6874304,0
2002-07-31,8.5969,8.5969,7.8847,8.255,7675430,0
2002-08-01,8.255,8.255,7.5145,7.663,8848918,0
2002-08-02,7.7923,7.7923,7.394,7.6166,5243094,0
2002-08-05,7.561,7.5796,7.0796,7.1542,6635500,0
2002-08-06,7.3295,7.4591,7.0611,7.0796,7668841,0
2002-08-07,7.1719,7.3018,6.9316,7.2277,4987429,0
2002-08-08,7.3295,7.8384,7.2277,7.6256,5043296,0
2002-08-09,7.5332,8.0329,7.4776,7.9126,3623661,0
2002-08-12,7.663,7.9033,7.5516,7.8108,2604798,0
2002-08-13,7.6717,8.2642,7.5516,7.9311,6057183,0
2002-08-14,7.9311,8.292,7.5886,8.2087,4943236,0
2002-08-15,8.1718,8.3475,8.0329,8.2087,4179930,0
2002-08-16,8.1256,8.3106,8.0422,8.2642,2979536,0
2002-08-19,8.2825,8.8752,8.1718,8.8105,6592277,0
2002-08-20,8.5884,8.7734,8.4587,8.5418,4074574,0
2002-08-21,8.5884,8.8658,8.227,8.8194,5604756,0
2002-08-22,8.7547,9.236,8.6991,9.1524,5302090,0
2002-08-23,8.9306,9.0971,8.6717,8.7547,2928102,0
2002-08-26,8.7547,9.0507,8.5048,8.8566,2934367,0
2002-08-27,8.9952,9.0325,8.5418,8.7272,2851382,0
2002-08-28,8.7272,8.7272,8.1995,8.3662,3520247,0
2002-08-29,8.0605,8.6809,8.0329,8.4679,4304193,0
2002-08-30,8.3754,8.8289,8.3106,8.4771,4005310,0
2002-09-03,8.2182,8.4495,7.8664,7.9126,4468978,0
2002-09-04,8.0794,8.5698,7.9405,8.5698,5091055,0
2002-09-05,8.4957,8.4957,8.0976,8.2737,4545156,0
2002-09-06,8.357,8.9585,8.3475,8.6066,5127363,0
2002-09-09,8.4495,9.3296,8.3938,9.0507,6070909,0
2002-09-10,9.236,9.4958,9.0971,9.3107,5932379,0
2002-09-11,9.736,9.736,9.236,9.2541,5302197,0
2002-09-12,9.1065,9.236,8.6436,8.7272,7120347,0
2002-09-13,8.6809,9.2454,8.5969,9.2454,5880621,0
2002-09-16,9.1621,9.2454,8.8658,9.0233,4130981,0
2002-09-17,9.2273,9.2541,8.4495,8.4679,4833881,0
2002-09-18,8.3106,8.7178,8.1995,8.3754,4072411,0
2002-09-19,8.144,8.2457,7.9126,7.9866,4281069,0
2002-09-20,7.9866,8.4771,7.857,8.357,6613026,0
2002-09-23,8.2457,8.3106,7.9126,8.3106,4167719,0
2002-09-24,8.0794,8.3475,7.8478,7.9866,3816756,0
2002-09-25,8.2182,8.7272,8.0605,8.3106,5009904,0
2002-09-26,8.4771,8.8566,8.3844,8.7547,4160803,0
2002-09-27,8.7547,8.8658,8.2642,8.2642,3809077,0
2002-09-30,8.0329,8.3106,7.7,8.0329,6965073,0
2002-10-01,8.1995,8.4399,7.9405,8.292,4639385,0
2002-10-02,8.3662,8.4399,7.9866,8.144,3436179,0
2002-10-03,8.0051,8.1346,7.57,7.5886,5046970,0
2002-10-04,7.5886,7.5886,6.9779,7.2277,9651993,0
2002-10-07,7.2185,7.2927,6.6634,6.7001,6216353,0
2002-10-08,6.8299,7.496,6.7742,7.2648,4661316,0
2002-10-09,7.2277,7.3852,6.9963,7.2554,4185874,0
2002-10-10,7.1542,7.5516,7.1258,7.3759,5979279,0
2002-10-11,7.57,8.1718,7.5054,8.1718,5379024,0
2002-10-14,8.1256,8.3754,7.8478,8.1901,3073006,0
2002-10-15,8.8658,9.0971,8.7916,9.0417,6158652,0
2002-10-16,8.8658,8.8752,8.0884,8.2457,6920338,0
2002-10-17,8.5508,8.8658,8.5508,8.7272,5698981,0
2002-10-18,8.6809,8.6898,8.403,8.4771,4743549,0
2002-10-21,8.4308,8.7641,8.2642,8.7359,5662563,0
2002-10-22,8.7455,8.7455,8.144,8.4862,4659263,0
2002-10-23,8.4862,8.6436,8.2457,8.6066,3476269,0
2002-10-24,8.6344,8.8105,8.4957,8.5418,3819562,0
2002-10-25,8.5235,8.8377,8.5048,8.8194,3326938,0
2002-10-28,8.9585,9.1157,8.7178,8.8377,4020764,0
2002-10-29,8.6527,8.801,8.3382,8.5884,3308244,0
2002-10-30,8.7734,8.7734,8.4495,8.7547,3260265,0
2002-10-31,8.6809,8.7734,8.4495,8.4771,3355353,0
2002-11-01,8.4213,8.9214,8.2642,8.8658,4308408,0
2002-11-04,9.0045,9.1434,8.8474,8.8474,6149247,0
2002-11-05,8.4308,8.986,8.4308,8.9675,3451308,0
2002-11-06,9.0788,9.2454,8.9396,9.236,4828374,0
2002-11-07,9.1065,9.1524,8.9306,9.0788,4130332,0
2002-11-08,9.0417,9.2541,8.8934,8.9769,2937498,0
2002-11-11,8.8752,8.9306,8.6622,8.7455,3946203,0
2002-11-12,8.9214,9.1987,8.7359,9.0136,3865164,0
2002-11-13,8.9675,9.125,8.7823,8.9026,3860407,0
2002-11-14,9.2918,10.17,9.2454,10.141,11073684,0
2002-11-15,10.058,10.708,9.922,10.624,8629564,0
2002-11-18,10.412,10.67,10.385,10.447,5878138,0
2002-11-19,10.292,10.338,10.051,10.17,5165725,0
2002-11-20,10.338,10.642,10.141,10.577,8761393,0
2002-11-21,10.632,10.975,10.624,10.765,7967398,0
2002-11-22,10.765,10.9,10.586,10.865,4979221,0
2002-11-25,10.865,11.095,10.756,10.865,4632467,0
2002-11-26,10.774,10.792,10.282,10.292,5538731,0
2002-11-27,10.311,10.708,10.311,10.689,4467571,0
2002-11-29,10.727,10.765,10.595,10.67,1675301,0
2002-12-02,10.605,10.938,10.403,10.765,5106942,0
2002-12-03,10.727,10.756,10.43,10.465,3058089,0
2002-12-04,10.189,10.375,10.17,10.273,4698380,0
2002-12-05,10.263,10.311,9.754,9.874,4297820,0
2002-12-06,9.661,10.394,9.661,10.151,4106342,0
2002-12-09,10.16,10.16,9.568,9.643,3927400,0
2002-12-10,9.605,9.959,9.541,9.922,2265609,0
2002-12-11,9.893,10.058,9.736,9.968,3154802,0
2002-12-12,9.986,10.541,9.986,10.189,4758784,0
2002-12-13,10.198,10.244,9.903,9.903,3272258,0
2002-12-16,10.292,10.558,9.802,10.558,3974837,0
2002-12-17,10.558,10.838,10.465,10.541,4186737,0
2002-12-18,10.475,10.586,10.208,10.273,3652835,0
2002-12-19,10.051,10.504,9.846,9.95,4830752,0
2002-12-20,10.077,10.577,10.068,10.541,6378219,0
2002-12-23,10.311,10.679,10.263,10.632,4081274,0
2002-12-24,10.357,10.586,10.311,10.347,1501872,0
2002-12-26,10.347,10.67,10.328,10.385,2350110,0
2002-12-27,10.292,10.375,9.95,9.968,3148751,0
2002-12-30,9.94,10.068,9.846,9.977,3363025,0
2002-12-31,9.968,10.263,9.856,10.033,3342601,0
2003-01-02,10.104,10.651,10.095,10.614,4343959,0
2003-01-03,10.679,10.9,10.558,10.9,5093220,0
2003-01-06,10.865,11.447,10.865,11.345,7143905,0
2003-01-07,11.318,11.345,11.124,11.133,5158265,0
2003-01-08,11.003,11.012,10.55,10.632,6303443,0
2003-01-09,10.82,11.236,10.811,11.181,4983216,0
2003-01-10,11.171,11.318,10.909,11.263,3751053,0
2003-01-13,11.353,11.484,11.003,11.003,3230875,0
2003-01-14,11.003,11.512,10.909,11.439,5543920,0
2003-01-15,11.502,11.502,11.152,11.228,3913462,0
2003-01-16,11.263,11.502,11.133,11.209,4593243,0
2003-01-17,10.774,11.069,10.632,10.856,5017036,0
2003-01-21,10.727,10.737,9.669,9.688,10042936,0
2003-01-22,9.615,9.615,8.7823,8.7916,13622290,0
2003-01-23,8.986,9.1434,8.7272,9.0233,6314465,0
2003-01-24,8.8934,8.9396,8.6527,8.7641,5090623,0
2003-01-27,8.7359,8.8934,8.5603,8.7916,5430678,0
2003-01-28,8.801,9.0136,8.6898,8.8377,4325698,0
2003-01-29,8.7823,8.8844,8.5884,8.8105,3994505,0
2003-01-30,8.7178,8.7916,8.2364,8.4495,6691368,0
2003-01-31,8.3197,8.5969,8.3106,8.5235,4721721,0
2003-02-03,8.5235,8.6253,8.4127,8.5698,3690760,0
2003-02-04,8.3382,8.357,8.0794,8.1718,6181342,0
2003-02-05,8.1627,8.4679,8.0422,8.1529,4658511,0
2003-02-06,8.2182,8.255,7.7644,8.0976,6664461,0
2003-02-07,8.1901,8.227,7.7182,7.774,4870946,0
2003-02-10,7.774,7.8664,7.57,7.8108,5759921,0
2003-02-11,7.7831,7.9311,7.4406,7.5332,6918716,0
2003-02-12,7.4776,7.561,7.1814,7.2648,9128679,0
2003-02-13,7.3203,7.3575,7.0796,7.1814,8489091,0
2003-02-14,7.1814,7.5886,7.1719,7.5796,6203926,0
2003-02-18,7.5796,7.9589,7.5796,7.7,4518467,0
2003-02-19,7.6811,7.7182,7.5145,7.57,2796486,0
2003-02-20,7.6166,7.7,7.3759,7.4128,4679692,0
2003-02-21,6.941,7.57,6.4968,7.4685,5067502,0
2003-02-24,7.496,7.496,7.0426,7.1076,7950650,0
2003-02-25,6.9594,7.2464,6.7742,7.1814,6363309,0
2003-02-26,7.2648,7.2648,6.9132,6.9779,4149998,0
2003-02-27,7.0705,7.2832,6.9871,7.1719,4113365,0
2003-02-28,7.237,7.3386,7.1444,7.311,4294577,0
2003-03-03,7.3852,7.4406,6.9963,7.1351,5445263,0
2003-03-04,7.2185,7.2185,6.7278,6.7557,6971661,0
2003-03-05,6.7929,6.8852,6.6541,6.8483,5971495,0
2003-03-06,6.7557,6.8852,6.6354,6.6541,4116284,0
2003-03-07,6.5707,6.8389,6.5059,6.6079,4412574,0
2003-03-10,6.6079,6.6169,6.2931,6.3392,5489783,0
2003-03-11,6.3856,6.432,6.0617,6.0709,4974139,0
2003-03-12,6.0709,6.21,5.784,6.21,7092686,0
2003-03-13,6.3672,6.5892,5.9322,6.5892,8733624,0
2003-03-14,6.6079,6.6169,6.0433,6.1725,9479965,0
2003-03-17,6.2375,6.95,6.1357,6.9316,11272613,0
2003-03-18,7.1258,7.1719,6.8668,7.1542,6942811,0
2003-03-19,7.2554,7.3018,6.9132,7.0796,6105053,0
2003-03-20,7.0705,7.4312,6.8946,7.2185,5828864,0
2003-03-21,7.496,7.5425,7.3203,7.4867,6119750,0
2003-03-24,7.1814,7.2648,7.0426,7.1165,3905467,0
2003-03-25,7.0705,7.2832,7.0426,7.0981,5176962,0
2003-03-26,7.0149,7.274,6.9594,7.1351,3147995,0
2003-03-27,7.1351,7.2648,6.9963,7.1542,3739709,0
2003-03-28,6.9871,7.1719,6.9036,6.9222,3059712,0
2003-03-31,6.7097,6.802,6.5614,6.6816,3938532,0
2003-04-01,6.7557,7.0888,6.6634,7.052,4650943,0
2003-04-02,7.3575,7.4312,7.2001,7.2648,5604324,0
2003-04-03,7.2648,7.4038,7.2093,7.3295,3293979,0
2003-04-04,7.3575,7.4591,7.2648,7.4312,4242603,0
2003-04-07,7.6907,7.9589,7.5978,7.6811,7003538,0
2003-04-08,7.6256,7.6811,7.348,7.4128,3785851,0
2003-04-09,7.4128,7.6256,7.1814,7.2093,4574224,0
2003-04-10,7.2464,7.4312,7.1814,7.4312,2598423,0
2003-04-11,7.496,7.6256,7.274,7.3759,2658607,0
2003-04-14,7.3667,7.8664,7.3386,7.8664,3598805,0
2003-04-15,7.774,7.9311,7.5978,7.8757,4506474,0
2003-04-16,8.0513,8.0976,7.7551,7.7644,5190472,0
2003-04-17,7.8199,8.0051,7.774,7.9866,3398576,0
2003-04-21,8.0884,8.0976,7.8847,7.9961,2799622,0
2003-04-22,8.0884,8.4587,7.8199,8.4399,6140712,0
2003-04-23,8.4213,8.6898,8.3197,8.6717,5849285,0
2003-04-24,8.4679,8.5884,8.1256,8.1995,6925198,0
2003-04-25,8.2825,8.292,8.0422,8.0976,3902012,0
2003-04-28,8.1069,8.3289,8.0513,8.2642,3096667,0
2003-04-29,8.3106,8.4679,8.0697,8.2087,4879374,0
2003-04-30,8.1162,8.1162,7.9033,7.9866,6539765,0
2003-05-01,7.9866,8.0605,7.7182,7.9773,4725936,0
2003-05-02,7.8664,8.4679,7.8478,8.4679,6293072,0
2003-05-05,8.4495,8.6991,8.3938,8.4862,5500481,0
2003-05-06,8.5142,8.6809,8.3754,8.3938,4298680,0
2003-05-07,8.3289,9.236,8.2087,8.3754,4563961,0
2003-05-08,8.3754,8.3754,7.9589,8.1256,6338346,0
2003-05-09,8.1346,8.3197,8.1069,8.2182,4098239,0
2003-05-12,8.1256,8.5235,8.0697,8.3754,4404253,0
2003-05-13,8.227,8.5235,8.227,8.3754,4311218,0
2003-05-14,8.3382,8.5328,8.3382,8.4213,2883692,0
2003-05-15,8.4495,9.0694,8.4495,9.0417,9524268,0
2003-05-16,8.9769,8.9769,8.7359,8.8844,7223539,0
2003-05-19,8.7455,8.7823,8.292,8.3289,5840749,0
2003-05-20,8.3475,8.4127,7.9033,7.9866,7273464,0
2003-05-21,7.9866,8.1346,7.9311,8.0794,4459471,0
2003-05-22,8.0329,8.0697,7.8664,7.9589,6254815,0
2003-05-23,7.8847,8.0142,7.8292,7.9405,3366269,0
2003-05-27,7.9033,8.5048,7.8664,8.5048,8959673,0
2003-05-28,8.4495,8.7547,8.4308,8.7455,8155847,0
2003-05-29,8.7359,8.9214,8.6344,8.7916,8167628,0
2003-05-30,8.7084,9.0233,8.7084,8.9769,5418357,0
2003-06-02,9.0045,9.3296,9.0045,9.1898,6932437,0
2003-06-03,9.1434,9.2454,8.986,9.1803,4613018,0
2003-06-04,9.1621,9.477,9.1524,9.4218,5743718,0
2003-06-05,9.413,9.661,9.2738,9.597,4522681,0
2003-06-06,9.838,10.642,9.811,10.033,12801605,0
2003-06-09,9.995,10.023,9.698,9.82,7594390,0
2003-06-10,9.82,10.095,9.783,10.051,6060646,0
2003-06-11,10.004,10.465,9.922,10.456,7553005,0
2003-06-12,10.531,10.689,10.254,10.447,6914719,0
2003-06-13,10.475,10.774,10.282,10.347,5271294,0
2003-06-16,10.347,10.494,10.244,10.494,7239211,0
2003-06-17,10.504,10.632,10.282,10.494,7563917,0
2003-06-18,10.504,10.531,10.198,10.218,5920169,0
2003-06-19,10.236,10.366,9.838,9.922,5955935,0
2003-06-20,10.041,10.113,9.82,10.023,8113058,0
2003-06-23,10.004,10.004,9.559,9.605,6595735,0
2003-06-24,9.605,9.922,9.587,9.856,5039840,0
2003-06-25,9.865,10.087,9.763,9.763,3787249,0
2003-06-26,9.717,10.004,9.717,9.94,3512142,0
2003-06-27,9.959,9.986,9.532,9.615,3156096,0
2003-06-30,9.587,9.773,9.3384,9.3384,4715346,0
2003-07-01,9.2918,9.707,9.1524,9.615,5428085,0
2003-07-02,9.745,9.968,9.698,9.931,4135732,0
2003-07-03,9.931,10.189,9.856,9.95,3409166,0
2003-07-07,9.977,10.465,9.977,10.357,5729017,0
2003-07-08,10.292,10.874,10.292,10.856,6040219,0
2003-07-09,10.782,10.919,10.708,10.846,5616425,0
2003-07-10,10.642,10.708,10.113,10.226,5916280,0
2003-07-11,10.366,10.366,10.077,10.077,5602053,0
2003-07-14,10.17,10.9,10.17,10.689,7402587,0
2003-07-15,10.698,11.191,10.698,10.9,8628593,0
2003-07-16,10.919,11.152,10.651,10.737,4697841,0
2003-07-17,10.67,10.67,10.273,10.375,3960683,0
2003-07-18,10.642,10.737,10.403,10.624,4057070,0
2003-07-21,10.624,10.792,10.366,10.412,4621338,0
2003-07-22,10.504,10.586,10.132,10.456,5481033,0
2003-07-23,10.605,10.605,9.893,10.151,9164768,0
2003-07-24,10.273,10.366,10.041,10.132,4227582,0
2003-07-25,10.132,10.254,9.874,10.179,3988235,0
2003-07-28,10.179,10.179,9.893,9.931,4553478,0
2003-07-29,9.94,10.033,9.679,9.688,4658833,0
2003-07-30,9.717,9.745,9.4958,9.4958,8344838,0
2003-07-31,9.624,9.922,9.55,9.634,5975927,0
2003-08-01,9.717,9.717,9.2454,9.264,6452454,0
2003-08-04,9.3006,9.55,8.9306,9.532,8376931,0
2003-08-05,9.514,9.652,9.3296,9.3949,6153679,0
2003-08-06,9.3675,9.4392,9.2273,9.3484,4506040,0
2003-08-07,9.3006,9.532,9.2541,9.4958,3356545,0
2003-08-08,9.532,9.578,9.3949,9.4681,3630791,0
2003-08-11,9.4681,9.578,9.3755,9.4858,2642291,0
2003-08-12,9.504,9.959,9.4958,9.95,6197439,0
2003-08-13,9.95,10.014,9.754,9.903,6139631,0
2003-08-14,9.884,10.218,9.792,10.151,6409123,0
2003-08-15,10.151,10.151,10.033,10.087,1503923,0
2003-08-18,10.104,10.113,9.968,9.995,3448178,0
2003-08-19,10.041,10.087,9.903,10.023,6374546,0
2003-08-20,10.023,10.282,9.922,10.254,5773646,0
2003-08-21,10.254,10.32,9.995,10.123,5181069,0
2003-08-22,10.17,10.32,10.051,10.132,4500315,0
2003-08-25,10.132,10.132,9.995,10.041,2522349,0
2003-08-26,9.995,10.179,9.865,10.051,3811240,0
2003-08-27,10.051,10.077,9.95,9.977,2776822,0
2003-08-28,9.995,10.087,9.884,10.051,3840200,0
2003-08-29,10.132,10.208,9.995,10.051,3405384,0
2003-09-02,10.051,10.439,9.931,10.43,4879159,0
2003-09-03,10.447,10.66,10.385,10.504,6515773,0
2003-09-04,10.439,10.632,10.412,10.568,5251304,0
2003-09-05,10.439,10.531,10.179,10.32,6583202,0
2003-09-08,10.302,10.605,10.292,10.541,5479302,0
2003-09-09,10.504,10.774,10.504,10.66,3811353,0
2003-09-10,10.577,10.698,10.302,10.366,3835231,0
2003-09-11,10.302,10.558,10.302,10.494,2756293,0
2003-09-12,10.504,10.614,10.366,10.465,4824266,0
2003-09-15,10.494,10.66,10.447,10.624,3264695,0
2003-09-16,10.642,11.245,10.642,11.2,9113872,0
2003-09-17,11.2,11.291,10.984,11.022,5958208,0
2003-09-18,11.143,11.846,11.114,11.735,8669331,0
2003-09-19,11.735,11.818,11.43,11.615,7714440,0
2003-09-22,11.475,11.56,11.31,11.56,4125034,0
2003-09-23,11.56,11.8,11.447,11.782,4691358,0
2003-09-24,11.782,11.893,11.54,11.55,6578339,0
2003-09-25,11.643,11.8,11.643,11.754,8992091,0
2003-09-26,11.706,11.706,11.345,11.373,7223217,0
2003-09-29,11.373,11.475,10.984,11.171,10241109,0
2003-09-30,11.06,11.191,10.892,11.022,5020819,0
2003-10-01,10.9,11.512,10.9,11.475,5290853,0
2003-10-02,11.512,11.716,11.42,11.679,4713508,0
2003-10-03,11.874,12.031,11.697,11.818,5316354,0
2003-10-06,11.91,12.141,11.874,12.031,3930859,0
2003-10-07,12.031,12.364,11.938,12.301,5381186,0
2003-10-08,12.263,12.291,12.031,12.132,3529107,0
2003-10-09,12.263,12.392,12.198,12.337,5823460,0
2003-10-10,12.355,12.364,12.076,12.103,4700867,0
2003-10-13,12.216,12.548,12.169,12.548,4053503,0
2003-10-14,12.716,12.911,11.706,12.911,6450940,0
2003-10-15,12.93,13.141,12.863,12.939,8414318,0
2003-10-16,12.605,12.921,12.567,12.659,5847017,0
2003-10-17,13.003,13.003,12.493,12.576,4734363,0
2003-10-20,12.493,12.826,12.493,12.772,3601181,0
2003-10-21,12.772,12.772,12.383,12.484,5323379,0
2003-10-22,12.216,12.421,11.919,11.984,6838108,0
2003-10-23,11.893,12.198,11.531,12.122,7362606,0
2003-10-24,12.031,12.058,11.726,11.957,4487132,0
2003-10-27,11.957,12.244,11.948,12.013,4345362,0
2003-10-28,12.013,12.726,11.578,12.726,6410851,0
2003-10-29,12.493,12.707,12.355,12.688,5848206,0
2003-10-30,12.772,12.854,12.511,12.641,3535376,0
2003-10-31,12.641,12.659,12.484,12.548,2864675,0
2003-11-03,12.493,12.576,12.428,12.475,3481065,0
2003-11-04,12.475,12.539,12.32,12.345,4837555,0
2003-11-05,12.345,12.392,12.141,12.254,3247190,0
2003-11-06,12.169,12.421,12.15,12.364,4948641,0
2003-11-07,12.421,12.631,12.244,12.32,3828963,0
2003-11-10,12.254,12.329,12.113,12.198,2155935,0
2003-11-11,12.122,12.244,12.095,12.178,2967543,0
2003-11-12,12.159,12.337,12.159,12.244,4872026,0
2003-11-13,12.254,12.337,12.141,12.329,3495934,0
2003-11-14,12.329,12.329,11.2,11.345,17880991,0
2003-11-17,11.114,11.31,10.595,10.846,12706517,0
2003-11-18,11.105,11.105,10.485,10.568,6888894,0
2003-11-19,10.568,10.568,10.068,10.494,16000281,0
2003-11-20,10.254,10.717,10.254,10.485,7124884,0
2003-11-21,10.485,10.642,10.456,10.55,3177709,0
2003-11-24,10.412,10.531,10.208,10.263,7881926,0
2003-11-25,10.263,10.357,10.123,10.226,8644911,0
2003-11-26,10.338,10.66,10.338,10.651,5644626,0
2003-11-28,10.568,10.82,10.558,10.737,2453735,0
2003-12-01,10.874,10.874,10.727,10.828,5357634,0
2003-12-02,10.67,10.774,10.522,10.558,4701950,0
2003-12-03,10.558,10.727,10.55,10.558,4311112,0
2003-12-04,10.632,10.717,10.465,10.55,3003308,0
2003-12-05,10.55,10.577,10.302,10.338,3663098,0
2003-12-08,10.273,10.475,10.273,10.422,1915289,0
2003-12-09,10.456,10.55,10.273,10.292,4130332,0
2003-12-10,10.208,10.357,9.986,10.104,4774236,0
2003-12-11,10.132,10.273,10.104,10.236,8751455,0
2003-12-12,10.347,10.447,10.236,10.328,5475845,0
2003-12-15,10.366,10.595,10.087,10.087,5071280,0
2003-12-16,10.095,10.328,10.095,10.273,5796663,0
2003-12-17,10.273,10.338,10.132,10.254,3069656,0
2003-12-18,10.244,10.456,10.198,10.456,4266046,0
2003-12-19,10.456,10.485,10.273,10.412,5266972,0
2003-12-22,10.311,10.679,10.302,10.679,5033896,0
2003-12-23,10.595,10.765,10.577,10.746,3510628,0
2003-12-24,10.642,10.756,10.568,10.624,1900276,0
2003-12-26,10.614,10.679,10.485,10.568,1024911,0
2003-12-29,10.541,10.698,10.179,10.679,4217965,0
2003-12-30,10.632,10.919,10.595,10.874,3475943,0
2003-12-31,10.846,11.012,10.801,10.956,3702860,0
2004-01-02,10.956,11.06,10.756,10.811,3270745,0
2004-01-05,10.838,11.209,10.828,11.152,6697849,0
2004-01-06,11.124,11.465,11.06,11.401,4879159,0
2004-01-07,11.291,11.67,11.209,11.652,7371795,0
2004-01-08,11.652,11.79,11.578,11.716,5188737,0
2004-01-09,11.716,11.716,11.335,11.353,6562456,0
2004-01-12,11.42,11.836,11.382,11.772,4734905,0
2004-01-13,11.754,11.929,11.447,11.586,4791743,0
2004-01-14,11.615,12.003,11.615,11.975,5832753,0
2004-01-15,12.031,12.355,11.948,12.244,7853182,0
2004-01-16,12.31,12.493,12.263,12.383,5213052,0
2004-01-20,12.493,12.791,12.355,12.735,6340077,0
2004-01-21,12.605,12.882,12.32,12.726,4871815,0
2004-01-22,12.631,12.726,12.178,12.178,6764736,0
2004-01-23,12.216,12.567,12.198,12.291,6769814,0
2004-01-26,12.282,12.291,11.901,12.169,7239964,0
2004-01-27,12.169,12.254,11.948,12.003,4203483,0
2004-01-28,12.122,12.159,11.531,11.605,5177502,0
2004-01-29,11.697,11.726,11.42,11.662,5206030,0
2004-01-30,11.633,11.754,11.531,11.652,2721281,0
2004-02-02,11.624,11.754,11.43,11.568,4150429,0
2004-02-03,11.502,11.502,11.245,11.326,5431323,0
2004-02-04,11.218,11.273,11.05,11.2,5104886,0
2004-02-05,11.2,11.43,11.095,11.273,4448122,0
2004-02-06,11.291,11.679,11.291,11.56,3572006,0
2004-02-09,11.521,11.679,11.475,11.493,3261128,0
2004-02-10,11.54,11.624,11.291,11.411,4656563,0
2004-02-11,11.439,12.022,11.392,11.846,5344341,0
2004-02-12,11.846,11.846,11.578,11.697,3124116,0
2004-02-13,11.697,11.836,11.615,11.662,4927137,0
2004-02-17,11.662,12.095,11.457,11.975,8712556,0
2004-02-18,12.049,12.132,11.948,12.031,4084733,0
2004-02-19,12.095,12.122,11.662,11.782,4859925,0
2004-02-20,11.846,11.893,11.512,11.652,5735934,0
2004-02-23,11.652,11.652,11.236,11.291,5463958,0
2004-02-24,11.218,11.335,11.069,11.171,4493182,0
2004-02-25,11.069,11.411,11.031,11.291,3620957,0
2004-02-26,11.143,11.31,11.06,11.218,3213691,0
2004-02-27,11.281,11.392,11.218,11.326,4532840,0
2004-03-01,11.326,11.502,11.291,11.401,4682820,0
2004-03-02,11.31,11.56,11.281,11.318,3571788,0
2004-03-03,11.291,11.318,11.095,11.191,4677743,0
2004-03-04,11.191,11.392,11.143,11.273,2686703,0
2004-03-05,11.209,11.55,11.171,11.254,3688705,0
2004-03-08,11.254,11.326,11.022,11.031,3962736,0
2004-03-09,11.031,11.031,10.55,10.632,7140985,0
2004-03-10,10.632,10.698,10.32,10.586,9068383,0
2004-03-11,10.513,10.689,10.254,10.302,5590922,0
2004-03-12,10.439,10.614,10.328,10.541,4720855,0
2004-03-15,10.422,10.494,9.1157,10.263,6177559,0
2004-03-16,10.32,10.494,10.132,10.198,5859442,0
2004-03-17,10.394,10.82,10.357,10.66,6505619,0
2004-03-18,10.568,10.642,10.485,10.586,4544726,0
2004-03-19,10.558,10.67,10.357,10.465,5350069,0
2004-03-22,10.456,10.465,9.903,10.113,4587948,0
2004-03-23,10.179,10.226,9.94,10.033,5211431,0
2004-03-24,10.033,10.058,9.838,9.94,4339961,0
2004-03-25,10.014,10.292,10.014,10.236,6646201,0
2004-03-26,10.141,10.504,10.077,10.422,7776031,0
2004-03-29,10.475,10.727,10.394,10.698,5874246,0
2004-03-30,10.698,10.708,10.595,10.708,3616202,0
2004-03-31,10.67,10.782,10.531,10.746,4790226,0
2004-04-01,10.782,10.975,10.698,10.947,5043837,0
2004-04-02,11.105,11.236,10.956,11.041,9924618,0
2004-04-05,10.892,10.919,10.577,10.689,9829096,0
2004-04-06,10.595,10.642,10.485,10.541,7023853,0
2004-04-07,10.465,10.522,10.357,10.439,4887371,0
2004-04-08,10.531,10.568,10.32,10.385,3677362,0
2004-04-12,10.375,10.642,10.273,10.558,3489560,0
2004-04-13,10.698,10.698,10.132,10.218,4639491,0
2004-04-14,10.068,10.244,9.903,9.968,7748585,0
2004-04-15,9.995,10.041,9.597,9.811,7560892,0
2004-04-16,9.968,10.218,9.856,10.17,7529880,0
2004-04-19,10.123,10.189,9.736,10.051,4984406,0
2004-04-20,10.132,10.132,9.679,9.726,6356824,0
2004-04-21,9.903,10.051,9.717,9.82,3864622,0
2004-04-22,9.773,10.263,9.754,10.179,6391621,0
2004-04-23,9.94,10.302,9.94,10.141,4401227,0
2004-04-26,10.123,10.198,10.014,10.068,3012060,0
2004-04-27,10.123,10.254,9.95,9.995,4006823,0
2004-04-28,9.94,9.95,9.652,9.783,3785522,0
2004-04-29,9.717,9.968,9.615,9.688,4763108,0
2004-04-30,9.726,9.754,9.3949,9.523,4684120,0
2004-05-03,9.4958,9.688,9.4392,9.634,3444935,0
2004-05-04,9.624,9.811,9.578,9.707,3564443,0
2004-05-05,9.698,9.82,9.578,9.605,3384202,0
2004-05-06,9.514,9.624,9.2825,9.4303,3494637,0
2004-05-07,9.3384,9.4493,9.1621,9.1898,5427108,0
2004-05-10,9.1065,9.1157,8.8194,9.0601,5281990,0
2004-05-11,9.1157,9.3851,9.1157,9.3675,9536263,0
2004-05-12,9.2738,9.4493,8.9952,9.3851,5528685,0
2004-05-13,9.3197,9.4392,9.1711,9.2273,5188306,0
2004-05-14,9.1898,9.3006,8.9306,8.9675,6895482,0
2004-05-17,8.8844,8.949,8.7084,8.7916,5248386,0
2004-05-18,8.8844,8.9952,8.8474,8.8752,6686070,0
2004-05-19,9.0507,9.1803,8.8844,8.8934,6325379,0
2004-05-20,8.9306,8.9769,8.8105,8.8658,3553961,0
2004-05-21,8.9306,9.0417,8.7916,8.8289,5331808,0
2004-05-24,8.8474,8.986,8.7734,8.8377,3881584,0
2004-05-25,8.5603,8.6066,8.0976,8.5791,23961951,0
2004-05-26,8.5791,8.9396,8.5418,8.8752,15529372,0
2004-05-27,8.9121,9.0325,8.7916,9.0136,12530062,0
2004-05-28,9.0325,9.1524,9.0233,9.0694,6728860,0
2004-06-01,8.9675,8.9769,8.6527,8.7455,7066429,0
2004-06-02,8.6066,8.6717,8.4587,8.5142,9420426,0
2004-06-03,8.4495,8.5418,8.4399,8.5048,5603134,0
2004-06-04,8.5969,8.6717,8.5508,8.6253,4540402,0
2004-06-07,8.7823,8.8105,8.6622,8.7641,3637705,0
2004-06-08,8.7359,8.8289,8.6158,8.7916,4538029,0
2004-06-09,8.6717,8.7547,8.5884,8.6158,2960085,0
2004-06-10,8.6158,8.6527,8.5142,8.6253,4715565,0
2004-06-14,8.5508,8.5884,8.3197,8.3754,5079497,0
2004-06-15,8.3844,8.6527,8.2642,8.4495,6822543,0
2004-06-16,8.4213,8.6344,8.3754,8.4771,3567575,0
2004-06-17,8.4127,8.4957,8.3475,8.4399,2612794,0
2004-06-18,8.3844,8.6436,8.3475,8.5698,5155563,0
2004-06-21,8.5698,8.6344,8.4587,8.5328,3972566,0
2004-06-22,8.5142,8.7547,8.4679,8.7455,5651867,0
2004-06-23,8.6436,8.8566,8.6253,8.7823,5204193,0
2004-06-24,8.7359,9.2825,8.7084,9.2454,10125491,0
2004-06-25,9.2076,9.2825,9.0694,9.0694,7913585,0
2004-06-28,9.1621,9.2174,8.9769,9.0136,3705565,0
2004-06-29,8.9769,9.0417,8.8377,8.9214,3328231,0
2004-06-30,8.9214,8.949,8.8194,8.8934,4937729,0
2004-07-01,8.8474,8.949,8.6253,8.6898,3428075,0
2004-07-02,8.7084,8.7272,8.6158,8.6622,2508845,0
2004-07-06,8.5969,8.6066,8.4127,8.4587,2400139,0
2004-07-07,8.357,8.4495,8.255,8.2737,7332893,0
2004-07-08,8.2825,8.3662,8.1627,8.2364,5838911,0
2004-07-09,8.2364,8.3106,7.9589,8.1346,4993698,0
2004-07-12,8.1069,8.1809,7.968,8.0794,5490215,0
2004-07-13,8.0513,8.1256,7.8847,8.0051,4210182,0
2004-07-14,7.9217,8.0513,7.774,7.8664,13742343,0
2004-07-15,7.9033,7.9589,7.6811,7.8199,9647345,0
2004-07-16,7.9217,7.9217,7.6811,7.774,7424742,0
2004-07-19,7.774,7.8664,7.6348,7.6811,3837284,0
2004-07-20,7.9126,8.255,7.8108,8.1901,17677521,0
2004-07-21,8.2364,8.3197,8.0513,8.0513,11306220,0
2004-07-22,8.0513,8.1346,7.9311,8.0976,9010569,0
2004-07-23,8.0976,8.144,7.9217,7.9311,3648943,0
2004-07-26,7.9311,7.9961,7.8199,7.9217,4033727,0
2004-07-27,7.9405,8.0884,7.8664,8.0697,9403030,0
2004-07-28,8.0605,8.1529,7.8757,7.9866,5165725,0
2004-07-29,8.0422,8.3106,8.0329,8.2825,6504102,0
2004-07-30,8.292,8.3844,8.0697,8.1256,4523871,0
2004-08-02,7.9217,8.1901,7.9217,8.0794,4983756,0
2004-08-03,8.0422,8.2087,7.968,7.9866,6066802,0
2004-08-04,7.9126,8.2737,7.857,8.1069,4646623,0
2004-08-05,8.1162,8.1995,7.8847,7.8943,4081274,0
2004-08-06,7.774,7.9126,7.6535,7.7,6152705,0
2004-08-09,7.7551,7.9405,7.6443,7.8478,3667851,0
2004-08-10,7.9033,8.2364,7.9033,8.1529,5440834,0
2004-08-11,8.0051,8.144,7.8664,8.1162,4367514,0
2004-08-12,8.0513,8.1718,7.9498,8.0051,3273988,0
2004-08-13,8.0513,8.1346,7.9126,7.9589,3238331,0
2004-08-16,8.0329,8.4399,8.0051,8.4127,6244661,0
2004-08-17,8.5884,8.9121,8.5508,8.7359,9176438,0
2004-08-18,8.7272,9.0136,8.6436,8.9585,6444245,0
2004-08-19,8.9675,8.9675,8.8289,8.9121,2831280,0
2004-08-20,8.9121,9.2273,8.8658,9.1898,5202788,0
2004-08-23,9.1898,9.2541,8.9585,8.9769,4978787,0
2004-08-24,9.0694,9.1065,8.8377,8.9769,6213651,0
2004-08-25,8.9675,9.3484,8.9675,9.2825,8634859,0
2004-08-26,9.2825,9.4218,9.1065,9.2738,5472710,0
2004-08-27,9.2738,9.3197,8.986,9.0325,5108239,0
2004-08-30,9.0507,9.0971,8.7547,8.7641,4759214,0
2004-08-31,8.7641,8.9026,8.6066,8.7455,4403605,0
2004-09-01,8.7455,8.8289,8.5142,8.5791,4062798,0
2004-09-02,8.5235,8.7823,8.5235,8.7641,4807301,0
2004-09-03,8.7734,8.8377,8.6158,8.6527,2867483,0
2004-09-07,8.6898,8.949,8.6898,8.949,4913845,0
2004-09-08,8.8844,8.9214,8.7734,8.801,4817348,0
2004-09-09,8.801,8.8474,8.6809,8.6898,5216942,0
2004-09-10,8.6622,8.949,8.6622,8.9026,4647814,0
2004-09-13,8.9952,9.0136,8.9026,8.9675,3158475,0
2004-09-14,9.0601,9.0601,8.8566,8.9214,3730306,0
2004-09-15,8.8566,8.9214,8.7916,8.801,3933885,0
2004-09-16,8.801,8.8844,8.7455,8.8105,2693081,0
2004-09-17,8.8289,8.8289,8.4771,8.5508,6373786,0
2004-09-20,8.4957,8.5508,8.3938,8.4679,4804707,0
2004-09-21,8.5603,8.6527,8.5142,8.6066,5125957,0
2004-09-22,8.5142,8.5328,8.255,8.2825,6521395,0
2004-09-23,8.2825,8.3938,8.2642,8.3475,5698655,0
2004-09-24,8.3475,8.4399,8.3289,8.4213,5681796,0
2004-09-27,8.2737,8.3197,8.1809,8.1901,4778557,0
2004-09-28,8.1901,8.2825,8.144,8.2642,4169662,0
2004-09-29,8.2182,8.4495,8.0697,8.4308,9781765,0
2004-09-30,8.4771,8.5698,8.3754,8.5048,8661874,0
2004-10-01,8.5142,8.5969,8.4771,8.5328,4452879,0
2004-10-04,8.5969,8.6066,8.3289,8.3938,7999921,0
2004-10-05,8.3382,8.3662,8.2364,8.292,5290959,0
2004-10-06,8.3289,8.3662,8.2364,8.2825,4912982,0
2004-10-07,8.2825,8.2825,8.1901,8.1901,5124881,0
2004-10-08,8.0794,8.2457,8.0236,8.0513,4027785,0
2004-10-11,8.0605,8.1346,8.0051,8.0422,4926056,0
2004-10-12,8.0051,8.1346,7.9589,8.0697,3658342,0
2004-10-13,8.2364,8.2364,7.9961,8.0051,4650295,0
2004-10-14,8.0236,8.0513,7.8015,7.8384,4807950,0
2004-10-15,7.9126,8.3938,7.857,8.3014,12731046,0
2004-10-18,8.3289,8.3289,8.0976,8.2182,6220674,0
2004-10-19,8.292,8.4957,8.2457,8.2825,11542323,0
2004-10-20,8.2087,8.3106,8.0884,8.2364,6065722,0
2004-10-21,8.1901,8.3382,8.1718,8.3197,8464564,0
2004-10-22,8.3289,8.3289,8.144,8.1529,5575688,0
2004-10-25,8.1162,8.1627,8.0697,8.1256,7444621,0
2004-10-26,8.144,8.255,8.0976,8.1995,7644418,0
2004-10-27,8.144,8.4862,8.0976,8.4862,13159379,0
2004-10-28,8.4308,8.6622,8.3662,8.4957,10796521,0
2004-10-29,8.4399,8.5235,8.403,8.4679,11409410,0
2004-11-01,8.4495,8.6344,8.4399,8.5884,6668351,0
2004-11-02,8.5603,8.9214,8.5603,8.7547,10999340,0
2004-11-03,9.0694,9.1621,8.7178,8.7916,8261959,0
2004-11-04,8.7916,8.9306,8.6991,8.9026,7674027,0
2004-11-05,9.0325,9.0788,8.8844,8.9952,7944170,0
2004-11-08,8.949,8.949,8.6066,8.9121,7850154,0
2004-11-09,8.8474,9.0601,8.8289,9.0233,5503828,0
2004-11-10,9.0601,9.2918,9.0325,9.236,14367552,0
2004-11-11,9.236,9.3755,9.1898,9.3675,7537985,0
2004-11-12,9.4858,9.669,9.4218,9.652,14534284,0
2004-11-15,9.698,9.856,9.652,9.763,8889112,0
2004-11-16,9.736,9.763,9.578,9.669,4411600,0
2004-11-17,9.754,9.913,9.717,9.773,8643288,0
2004-11-18,9.763,9.874,9.717,9.82,4232013,0
2004-11-19,9.884,9.893,9.3755,9.523,6465098,0
2004-11-22,9.532,9.55,9.3197,9.514,8477097,0
2004-11-23,9.661,9.94,9.624,9.874,10894420,0
2004-11-24,9.903,10.141,9.903,10.123,7403349,0
2004-11-26,10.132,10.179,10.058,10.095,2485719,0
2004-11-29,10.16,10.198,9.913,10.132,8073078,0
2004-11-30,10.041,10.068,9.82,9.986,9277038,0
2004-12-01,9.986,10.302,9.968,10.292,7713898,0
2004-12-02,10.282,10.412,10.132,10.141,9173844,0
2004-12-03,10.104,10.17,9.884,10.087,9001820,0
2004-12-06,10.087,10.087,9.922,10.014,5339370,0
2004-12-07,10.014,10.132,9.968,10.014,5164100,0
2004-12-08,10.041,10.087,9.959,9.968,4049395,0
2004-12-09,9.977,10.17,9.726,10.16,10725420,0
2004-12-10,10.273,10.504,10.132,10.422,11394608,0
2004-12-13,10.439,10.708,10.403,10.642,13245283,0
2004-12-14,10.737,10.892,10.577,10.846,11307838,0
2004-12-15,10.909,11.003,10.846,10.965,10634650,0
2004-12-16,11.012,11.124,10.965,11.041,12502724,0
2004-12-17,10.947,11.133,10.865,10.874,9617521,0
2004-12-20,10.865,11.076,10.756,10.838,7541335,0
2004-12-21,10.82,11.162,10.811,11.133,7523073,0
2004-12-22,10.994,11.254,10.994,11.114,5201706,0
2004-12-23,11.124,11.2,11.06,11.06,4266700,0
2004-12-27,11.05,11.181,11.05,11.114,2861753,0
2004-12-28,11.124,11.2,11.069,11.076,7971720,0
2004-12-29,11.06,11.095,10.865,10.928,4724963,0
2004-12-30,10.928,11.031,10.9,10.919,4210076,0
2004-12-31,10.919,11.218,10.919,11.069,4060094,0
2005-01-03,10.919,11.06,10.782,10.792,6804176,0
2005-01-04,10.828,10.874,10.394,10.541,8529829,0
2005-01-05,10.541,10.642,10.43,10.475,5700495,0
2005-01-06,10.465,10.679,10.465,10.651,4924113,0
2005-01-07,10.689,10.811,10.586,10.614,4386533,0
2005-01-10,10.55,10.689,10.513,10.679,4792171,0
2005-01-11,10.595,10.595,10.198,10.366,9403351,0
2005-01-12,10.32,10.394,10.208,10.394,5915524,0
2005-01-13,10.292,10.394,10.077,10.16,8404810,0
2005-01-14,10.17,10.32,10.141,10.292,5815786,0
2005-01-18,10.282,10.614,10.282,10.541,5592220,0
2005-01-19,10.737,10.737,10.403,10.403,6251147,0
2005-01-20,10.357,10.394,10.311,10.347,5009258,0
2005-01-21,10.347,10.412,9.95,10.226,6012775,0
2005-01-24,10.273,10.347,10.179,10.226,4852794,0
2005-01-25,10.302,10.456,10.236,10.338,5377083,0
2005-01-26,10.347,10.475,10.226,10.456,8255800,0
2005-01-27,10.456,10.522,10.385,10.447,3860625,0
2005-01-28,10.422,10.494,10.254,10.273,5974416,0
2005-01-31,10.366,10.513,10.311,10.403,5883755,0
2005-02-01,10.385,10.394,10.179,10.328,7241588,0
2005-02-02,10.282,10.32,10.189,10.263,4745925,0
2005-02-03,10.226,10.236,9.865,9.903,7914991,0
2005-02-04,9.811,9.82,9.3949,9.605,20528469,0
2005-02-07,9.698,9.736,9.559,9.679,9431236,0
2005-02-08,9.679,9.773,9.597,9.717,6034710,0
2005-02-09,9.717,9.874,9.698,9.717,6918822,0
2005-02-10,9.745,9.783,9.587,9.624,7695096,0
2005-02-11,9.624,10.077,9.605,9.968,7561650,0
2005-02-14,10.004,10.273,9.995,10.151,10390878,0
2005-02-15,10.151,10.198,10.058,10.132,4761053,0
2005-02-16,10.041,10.123,10.014,10.077,3317534,0
2005-02-17,10.033,10.068,9.995,10.058,3974729,0
2005-02-18,10.095,10.095,9.893,9.931,4969277,0
2005-02-22,9.792,9.95,9.763,9.828,5076361,0
2005-02-23,9.828,9.931,9.707,9.763,3850142,0
2005-02-24,9.745,9.856,9.707,9.82,5515176,0
2005-02-25,9.773,9.995,9.745,9.922,3682006,0
2005-02-28,9.828,9.856,9.698,9.717,4316295,0
2005-03-01,9.669,9.922,9.661,9.884,3902873,0
2005-03-02,9.792,10.218,9.745,10.113,6650519,0
2005-03-03,10.113,10.189,9.95,10.004,4600805,0
2005-03-04,10.004,10.302,9.995,10.113,6467152,0
2005-03-07,10.077,10.366,10.068,10.263,3503823,0
2005-03-08,10.208,10.32,10.104,10.141,4473735,0
2005-03-09,10.151,10.236,10.123,10.16,5959932,0
2005-03-10,10.132,10.311,10.132,10.189,4025951,0
2005-03-11,10.151,10.179,10.004,10.087,5627879,0
2005-03-14,10.087,10.17,9.931,10.033,5068689,0
2005-03-15,10.077,10.123,9.811,9.865,5709245,0
2005-03-16,9.811,9.977,9.736,9.94,5477899,0
2005-03-17,9.931,9.977,9.856,9.94,5356440,0
2005-03-18,9.94,9.968,9.679,9.679,19833132,0
2005-03-21,9.717,9.745,9.504,9.605,5430248,0
2005-03-22,9.541,9.679,9.3755,9.4218,8689426,0
2005-03-23,9.4303,9.4858,9.3006,9.3755,5277023,0
2005-03-24,9.3755,9.4493,9.2541,9.264,5293447,0
2005-03-28,9.2738,9.643,9.2541,9.4681,6900455,0
2005-03-29,9.236,9.4858,9.236,9.3755,4798983,0
2005-03-30,9.3755,9.707,9.3755,9.688,5584009,0
2005-03-31,9.688,9.763,9.597,9.726,6653113,0
2005-04-01,9.773,9.865,9.652,9.669,9119275,0
2005-04-04,9.679,9.783,9.643,9.688,4662400,0
2005-04-05,9.717,9.968,9.707,9.874,7228835,0
2005-04-06,9.884,9.968,9.865,9.903,3368968,0
2005-04-07,9.903,9.94,9.82,9.913,3421268,0
2005-04-08,9.913,9.959,9.763,9.802,2639592,0
2005-04-11,9.828,9.856,9.707,9.82,3184515,0
2005-04-12,9.783,9.959,9.587,9.903,6257734,0
2005-04-13,9.903,9.95,9.578,9.643,3740464,0
2005-04-14,9.669,9.707,9.413,9.4583,5067719,0
2005-04-15,9.3107,9.514,9.2541,9.3675,6900130,0
2005-04-18,9.3675,9.4392,9.236,9.4039,7047299,0
2005-04-19,9.413,9.587,9.3675,9.578,3967815,0
2005-04-20,9.523,9.55,9.0879,9.1341,6559320,0
2005-04-21,9.3006,9.3006,8.9306,9.264,7899644,0
2005-04-22,9.236,9.3006,9.0601,9.1621,5634036,0
2005-04-25,9.1987,9.4493,9.1711,9.3851,3607988,0
2005-04-26,9.3949,9.532,9.3296,9.3851,3197808,0
2005-04-27,9.3949,9.688,9.2738,9.568,3677362,0
2005-04-28,9.413,9.514,9.2825,9.2825,3016920,0
2005-04-29,9.4392,9.578,9.264,9.578,4039780,0
2005-05-02,9.578,9.624,9.2541,9.3484,6109696,0
2005-05-03,9.3384,9.3755,9.2454,9.3296,6042921,0
2005-05-04,9.3107,9.605,9.3107,9.559,4331425,0
2005-05-05,9.523,9.802,9.523,9.717,5952805,0
2005-05-06,9.792,10.041,9.532,9.559,8579966,0
2005-05-09,9.903,9.977,9.82,9.94,8019913,0
2005-05-10,9.94,10.087,9.846,9.959,7387140,0
2005-05-11,10.023,10.236,10.014,10.226,7410695,0
2005-05-12,10.179,10.254,10.095,10.141,10671498,0
2005-05-13,10.17,10.198,10.033,10.087,7111382,0
2005-05-16,10.077,10.311,9.995,10.282,3316671,0
2005-05-17,10.226,10.403,10.17,10.375,5815031,0
2005-05-18,10.375,10.874,10.375,10.792,9694458,0
2005-05-19,10.765,10.792,10.624,10.717,3954525,0
2005-05-20,10.717,10.717,10.55,10.679,3482644,0
2005-05-23,10.67,10.792,10.586,10.717,4050913,0
2005-05-24,10.67,10.679,10.485,10.577,4404470,0
2005-05-25,10.504,10.513,10.328,10.375,3838907,0
2005-05-26,10.456,10.558,10.32,10.465,4181117,0
2005-05-27,10.447,10.586,10.412,10.485,2424991,0
2005-05-31,10.504,10.541,10.347,10.494,4449527,0
2005-06-01,10.504,10.82,10.439,10.605,4295222,0
2005-06-02,10.522,10.865,10.494,10.838,5309007,0
2005-06-03,10.801,10.975,10.737,10.811,4461414,0
2005-06-06,10.811,10.9,10.782,10.838,3589730,0
2005-06-07,10.846,11.076,10.846,10.919,3270100,0
2005-06-08,10.956,10.965,10.792,10.838,3083052,0
2005-06-09,10.846,11.031,10.765,10.947,2922048,0
2005-06-10,10.928,10.994,10.82,10.846,2121137,0
2005-06-13,10.774,11.003,10.765,10.919,4558558,0
2005-06-14,10.909,10.947,10.698,10.708,4274909,0
2005-06-15,10.756,10.782,10.522,10.632,5237149,0
2005-06-16,10.651,10.737,10.614,10.708,4860036,0
2005-06-17,10.865,10.874,10.698,10.856,6125801,0
2005-06-20,10.765,10.874,10.717,10.756,3986941,0
2005-06-21,10.782,10.811,10.651,10.708,3722960,0
2005-06-22,10.708,11.105,10.624,10.846,7487413,0
2005-06-23,10.938,10.994,10.856,10.865,7256063,0
2005-06-24,10.828,10.865,10.737,10.737,6050703,0
2005-06-27,10.698,10.746,10.475,10.558,6616051,0
2005-06-28,10.586,10.67,10.522,10.632,6717406,0
2005-06-29,10.651,10.67,10.447,10.541,6057183,0
2005-06-30,10.531,10.55,10.394,10.439,5358929,0
2005-07-01,10.439,10.522,10.394,10.485,3198131,0
2005-07-05,10.447,10.614,10.366,10.586,3446337,0
2005-07-06,10.568,11.124,10.55,11.085,13860229,0
2005-07-07,10.909,12.772,10.838,11.735,45902606,0
2005-07-08,11.475,11.615,11.318,11.568,13668000,0
2005-07-11,11.568,11.754,11.502,11.615,8198316,0
2005-07-12,11.605,11.67,11.382,11.55,8313178,0
2005-07-13,11.586,11.697,11.512,11.67,7597308,0
2005-07-14,11.615,11.901,11.615,11.8,6390970,0
2005-07-15,11.809,11.846,11.697,11.79,6267245,0
2005-07-18,11.846,12.521,11.846,12.373,16915944,0
2005-07-19,12.402,13.169,12.402,12.735,16841279,0
2005-07-20,12.735,12.836,12.688,12.799,7845512,0
2005-07-21,12.816,12.836,12.622,12.631,5212402,0
2005-07-22,12.659,12.809,12.595,12.781,7413395,0
2005-07-25,12.762,12.799,12.511,12.586,4908766,0
2005-07-26,12.567,12.688,12.329,12.688,4849657,0
2005-07-27,12.716,12.816,12.539,12.613,6127314,0
2005-07-28,12.586,12.892,12.586,12.873,6302149,0
2005-07-29,12.826,12.911,12.631,12.678,5839454,0
2005-08-01,12.688,12.948,12.678,12.863,4364380,0
2005-08-02,12.892,13.031,12.791,12.873,6079769,0
2005-08-03,12.791,12.844,12.669,12.726,5547700,0
2005-08-04,12.669,12.669,12.364,12.539,6704874,0
2005-08-05,12.511,12.595,12.15,12.291,6084416,0
2005-08-08,12.446,12.605,12.31,12.605,6645224,0
2005-08-09,12.641,12.901,12.595,12.901,4967982,0
2005-08-10,12.939,13.241,12.816,12.93,6701089,0
2005-08-11,12.93,12.957,12.669,12.726,5541435,0
2005-08-12,12.781,12.93,12.678,12.826,6248337,0
2005-08-15,12.753,12.816,12.669,12.762,3011413,0
2005-08-16,12.762,13.113,12.726,12.863,8781602,0
2005-08-17,12.911,13.058,12.826,13.022,4734256,0
2005-08-18,13.022,13.15,12.948,13.048,3989106,0
2005-08-19,13.103,13.169,12.957,13.076,4685953,0
2005-08-22,13.076,13.141,12.854,13.022,3091265,0
2005-08-23,13.048,13.085,12.863,12.901,4673744,0
2005-08-24,12.892,12.948,12.595,12.649,4296842,0
2005-08-25,12.622,12.622,12.291,12.595,4621552,0
2005-08-26,12.539,12.641,12.383,12.466,3524895,0
2005-08-29,12.402,12.446,12.235,12.32,4878509,0
2005-08-30,12.169,12.402,12.169,12.32,8239268,0
2005-08-31,12.132,12.548,12.132,12.521,9503089,0
2005-09-01,12.475,12.641,12.475,12.493,5527817,0
2005-09-02,12.539,12.567,12.392,12.411,2711231,0
2005-09-06,12.437,12.631,12.373,12.631,4003259,0
2005-09-07,12.631,12.669,12.493,12.641,3183003,0
2005-09-08,12.586,12.622,12.475,12.503,4276856,0
2005-09-09,12.557,12.707,12.529,12.678,4119636,0
2005-09-12,12.744,13.022,12.678,12.939,4245411,0
2005-09-13,13.066,13.548,13.066,13.382,10270827,0
2005-09-14,13.548,13.836,13.345,13.42,9015433,0
2005-09-15,13.514,13.575,13.188,13.251,7419229,0
2005-09-16,13.251,13.401,13.076,13.279,12613804,0
2005-09-19,13.094,13.213,12.772,13.213,6493518,0
2005-09-20,13.374,13.558,13.123,13.15,6261193,0
2005-09-21,13.094,13.27,12.901,12.976,9740055,0
2005-09-22,12.976,13.066,12.548,13.003,7451431,0
2005-09-23,13.012,13.232,12.836,13.094,4601239,0
2005-09-26,13.094,13.141,12.957,13.048,5492811,0
2005-09-27,13.048,13.076,12.873,12.993,4221858,0
2005-09-28,12.985,13.298,12.985,13.048,5500049,0
2005-09-29,13.058,13.188,13.058,13.188,5983600,0
2005-09-30,13.188,13.374,13.123,13.354,4928108,0
2005-10-03,13.354,13.44,13.298,13.364,5478438,0
2005-10-04,13.354,13.411,13.076,13.076,5255303,0
2005-10-05,13.113,13.188,12.911,12.921,5434676,0
2005-10-06,12.911,13.003,12.641,12.735,7676295,0
2005-10-07,12.826,13.022,12.735,12.93,8135533,0
2005-10-10,12.93,12.976,12.622,12.631,4043023,0
2005-10-11,12.613,12.678,12.345,12.402,6257521,0
2005-10-12,12.345,12.466,11.984,12.067,7582935,0
2005-10-13,12.013,12.273,11.8,12.159,10545936,0
2005-10-14,12.31,12.421,12.013,12.15,7627129,0
2005-10-17,12.716,12.939,12.337,12.345,11464953,0
2005-10-18,12.355,12.521,12.103,12.225,9537451,0
2005-10-19,12.225,12.586,12.095,12.586,7800128,0
2005-10-20,12.678,13.169,12.586,12.762,10718612,0
2005-10-21,12.762,12.892,12.613,12.753,9243212,0
2005-10-24,12.772,13.26,12.669,13.251,7844104,0
2005-10-25,13.169,13.364,13.15,13.241,11738767,0
2005-10-26,13.232,13.539,13.188,13.392,8738271,0
2005-10-27,13.308,13.539,13.298,13.327,9663012,0
2005-10-28,13.374,13.514,13.317,13.514,14760013,0
2005-10-31,13.602,14.102,13.602,14.067,10050393,0
2005-11-01,14.112,14.204,13.931,13.995,9073781,0
2005-11-02,14.02,14.195,13.995,14.176,8182538,0
2005-11-03,14.176,14.214,14.02,14.112,5103701,0
2005-11-04,14.112,14.185,13.912,13.995,3434775,0
2005-11-07,14.02,14.112,13.854,14.038,6715138,0
2005-11-08,14.048,14.13,13.95,14.067,4366757,0
2005-11-09,14.067,14.27,14.067,14.176,5175556,0
2005-11-10,14.232,14.732,14.204,14.704,9915759,0
2005-11-11,14.704,14.937,14.641,14.807,10143431,0
2005-11-14,14.807,14.836,14.577,14.807,7295941,0
2005-11-15,14.401,14.539,12.622,14.289,15527427,0
2005-11-16,14.158,14.195,13.63,13.78,9925696,0
2005-11-17,13.789,13.995,13.658,13.977,8633239,0
2005-11-18,13.977,14.057,13.703,13.845,7843784,0
2005-11-21,13.845,14.076,13.827,14.038,14792966,0
2005-11-22,13.912,14.011,13.845,13.977,9455003,0
2005-11-23,13.977,14.318,13.958,14.214,6955456,0
2005-11-25,14.27,14.289,14.158,14.232,1521103,0
2005-11-28,14.261,14.549,14.13,14.176,6238827,0
2005-11-29,14.176,14.289,13.977,14.102,4897312,0
2005-11-30,14.067,14.289,14.029,14.112,5385293,0
2005-12-01,14.204,14.484,14.195,14.28,4945938,0
2005-12-02,14.289,14.455,14.232,14.446,2745271,0
2005-12-05,14.392,14.521,14.158,14.41,4198841,0
2005-12-06,14.549,14.594,14.232,14.261,3837608,0
2005-12-07,14.261,14.392,13.94,14.002,5648625,0
2005-12-08,13.958,14.002,13.761,13.864,4894178,0
2005-12-09,13.912,13.95,13.78,13.845,3872079,0
2005-12-12,13.864,13.873,13.639,13.77,3445362,0
2005-12-13,13.713,14.02,13.63,13.977,6236234,0
2005-12-14,14.067,14.354,13.977,14.308,6931467,0
2005-12-15,14.308,14.308,13.995,14.13,4639491,0
2005-12-16,14.138,14.185,13.873,13.968,6571207,0
2005-12-19,13.958,13.968,13.532,13.583,5865169,0
2005-12-20,13.732,13.883,13.62,13.883,3615802,0
2005-12-21,14.002,14.094,13.602,13.666,3706201,0
2005-12-22,13.602,14.02,13.583,13.931,4241411,0
2005-12-23,14.067,14.094,13.873,13.883,1807679,0
2005-12-27,13.931,13.95,13.497,13.611,4416180,0
2005-12-28,13.532,13.854,13.532,13.827,3613540,0
2005-12-29,13.761,13.902,13.602,13.751,3118265,0
2005-12-30,13.639,13.789,13.478,13.575,3724688,0
2006-01-03,13.44,13.883,13.085,13.845,7857582,0
2006-01-04,13.703,14.587,13.703,14.521,13029918,0
2006-01-05,14.346,14.694,14.318,14.632,5243637,0
2006-01-06,14.613,14.994,14.446,14.844,7047982,0
2006-01-09,14.788,15.039,14.657,14.994,7532762,0
2006-01-10,14.984,14.994,14.503,14.503,9084762,0
2006-01-11,14.437,14.558,14.337,14.427,11272308,0
2006-01-12,14.354,14.427,14.251,14.289,6097848,0
2006-01-13,14.383,14.401,13.985,14.085,5309478,0
2006-01-17,13.931,13.995,13.732,13.864,7424570,0
2006-01-18,13.78,13.864,13.411,13.532,13325709,0
2006-01-19,13.789,13.902,13.575,13.864,9699723,0
2006-01-20,13.694,13.817,13.411,13.411,8268927,0
2006-01-23,13.514,13.789,13.43,13.666,8928673,0
2006-01-24,13.639,14.112,12.957,13.648,10375117,0
2006-01-25,13.63,13.751,13.42,13.558,7746310,0
2006-01-26,13.902,14.13,13.808,14.048,7930907,0
2006-01-27,13.94,14.166,13.713,13.761,8467757,0
2006-01-30,13.63,14.094,13.62,13.912,7335375,0
2006-01-31,13.808,14.02,13.558,13.685,7750490,0
2006-02-01,13.611,14.029,13.575,13.639,10846043,0
2006-02-02,13.583,13.694,13.232,13.354,10268087,0
2006-02-03,13.42,13.583,13.196,13.514,6997527,0
2006-02-06,13.468,13.602,13.364,13.575,7595530,0
2006-02-07,13.575,13.611,13.354,13.401,5873091,0
2006-02-08,13.392,13.676,13.336,13.639,7311346,0
2006-02-09,13.583,13.799,13.514,13.532,6892691,0
2006-02-10,13.497,13.658,13.205,13.468,7672015,0
2006-02-13,13.345,13.468,13.298,13.364,4372279,0
2006-02-14,13.401,14.148,13.401,14.148,15885813,0
2006-02-15,14.085,14.694,14.057,14.577,12122912,0
2006-02-16,14.568,14.956,14.568,14.927,10544500,0
2006-02-17,14.9,14.984,14.797,14.918,7212298,0
2006-02-21,14.817,14.946,14.751,14.844,6445057,0
2006-02-22,14.807,15.269,14.788,15.178,9498592,0
2006-02-23,15.122,15.687,15.094,15.325,16395651,0
2006-02-24,15.288,15.65,15.187,15.325,9854436,0
2006-02-27,15.122,15.519,14.437,15.25,10504148,0
2006-02-28,15.094,15.38,14.918,15.004,9259894,0
2006-03-01,15.085,15.39,14.836,15.288,8283690,0
2006-03-02,15.269,15.476,15.039,15.307,5052034,0
2006-03-03,15.112,15.565,15.057,15.457,6228645,0
2006-03-06,15.493,15.575,15.112,15.223,7781315,0
2006-03-07,15.25,15.593,14.862,15.048,5420315,0
2006-03-08,15.141,15.16,14.722,14.994,6924337,0
2006-03-09,14.965,15.269,14.826,14.89,5577598,0
2006-03-10,15.039,15.187,14.9,15.122,3528185,0
2006-03-13,15.232,15.325,15.057,15.288,6756670,0
2006-03-14,15.223,15.76,15.187,15.696,7808977,0
2006-03-15,15.631,15.825,15.546,15.678,7635429,0
2006-03-16,16.198,16.482,16.169,16.279,22318654,0
2006-03-17,16.482,16.88,16.306,16.778,11092941,0
2006-03-20,16.889,16.889,16.362,16.491,6859782,0
2006-03-21,16.453,16.593,16.102,16.198,6000038,0
2006-03-22,16.037,16.243,15.88,16.216,6979959,0
2006-03-23,16.16,16.225,15.935,16.037,2809475,0
2006-03-24,15.935,16.15,15.909,16.093,3072886,0
2006-03-27,15.964,16.27,15.964,16.121,3914337,0
2006-03-28,16.037,16.298,15.909,15.991,6943665,0
2006-03-29,16.198,16.565,16.198,16.325,9495623,0
2006-03-30,16.325,16.387,15.991,16.169,9969925,0
2006-03-31,16.084,16.233,15.927,15.927,6128080,0
2006-04-03,16.102,16.565,15.991,16.112,5918106,0
2006-04-04,16.112,16.555,15.972,16.387,6943183,0
2006-04-05,16.316,16.406,16.179,16.233,6787221,0
2006-04-06,16.112,16.593,16.084,16.547,8097553,0
2006-04-07,16.613,16.706,16.435,16.658,9785075,0
2006-04-10,16.752,16.852,16.537,16.769,7217259,0
2006-04-11,16.862,16.99,16.225,16.406,6664703,0
2006-04-12,16.426,16.482,16.037,16.093,5820611,0
2006-04-13,16.102,16.298,16.028,16.279,5170658,0
2006-04-17,16.298,16.37,15.789,16.046,8320854,0
2006-04-18,16.198,16.379,15.991,16.233,8544183,0
2006-04-19,16.472,16.565,16.251,16.463,7345558,0
2006-04-20,16.491,16.518,16.251,16.397,6168880,0
2006-04-21,16.518,16.613,16.416,16.537,9366946,0
2006-04-24,16.251,16.362,16.055,16.288,7625183,0
2006-04-25,16.387,16.416,16.112,16.169,4746777,0
2006-04-26,16.362,16.426,16.233,16.387,3619860,0
2006-04-27,16.387,17.056,16.093,16.852,10187011,0
2006-04-28,16.843,17.121,16.379,16.565,8591512,0
2006-05-01,16.706,16.954,16.179,16.225,6963361,0
2006-05-02,16.288,16.406,16.225,16.353,4494887,0
2006-05-03,16.406,16.491,16.112,16.316,6108264,0
2006-05-04,16.387,16.852,16.325,16.472,9555260,0
2006-05-05,16.603,17.13,16.518,17.074,8931201,0
2006-05-08,17.027,17.15,16.778,17.018,6640789,0
2006-05-09,16.87,16.99,16.787,16.889,5683625,0
2006-05-10,16.778,16.972,16.345,16.917,5763414,0
2006-05-11,16.769,16.935,16.345,16.509,7478917,0
2006-05-12,16.198,16.379,15.89,15.945,9515394,0
2006-05-15,15.862,15.964,15.438,15.789,9570628,0
2006-05-16,15.733,16.15,15.678,15.991,6434033,0
2006-05-17,15.899,16.075,15.178,15.76,12102332,0
2006-05-18,15.687,15.982,15.259,15.399,8994531,0
2006-05-19,15.476,15.575,15.039,15.409,10704595,0
2006-05-22,15.269,15.353,14.568,14.722,14024746,0
2006-05-23,14.946,15.131,14.722,14.722,5716864,0
2006-05-24,14.587,15.122,14.112,14.807,11582005,0
2006-05-25,14.908,15.269,14.853,15.232,7211873,0
2006-05-26,15.724,15.769,15.353,15.593,5515907,0
2006-05-30,15.546,15.66,15.141,15.204,5697112,0
2006-05-31,15.223,15.565,15.213,15.418,6156787,0
2006-06-01,15.476,15.556,15.361,15.537,6317690,0
2006-06-02,15.603,15.825,15.447,15.705,5301396,0
2006-06-05,15.537,15.733,14.975,15.057,6646428,0
2006-06-06,15.141,15.16,14.667,14.881,10159499,0
2006-06-07,14.881,15.223,14.77,14.975,7613687,0
2006-06-08,14.807,15.168,14.446,14.927,12007257,0
2006-06-09,14.807,15.15,14.779,14.956,5217611,0
2006-06-12,15.039,15.075,14.241,14.401,7607203,0
2006-06-13,14.232,14.383,13.392,13.497,20084800,0
2006-06-14,13.279,13.799,13.16,13.468,18955689,0
2006-06-15,13.548,14.65,13.532,14.558,12256335,0
2006-06-16,14.437,14.881,14.204,14.364,6913219,0
2006-06-19,14.318,14.549,14.102,14.148,7634574,0
2006-06-20,14.158,14.613,14.076,14.27,9264149,0
2006-06-21,14.232,14.714,14.204,14.427,8037888,0
2006-06-22,14.346,14.455,14.138,14.289,5845330,0
2006-06-23,14.138,14.261,14.029,14.195,8387934,0
2006-06-26,14.195,14.354,14.121,14.223,5440220,0
2006-06-27,14.121,14.223,13.761,13.799,6891542,0
2006-06-28,13.883,14.13,13.666,14.011,8065147,0
2006-06-29,14.158,14.675,14.067,14.632,8256146,0
2006-06-30,14.797,15.039,14.446,14.788,6558731,0
2006-07-03,14.807,15.112,14.714,14.994,2802940,0
2006-07-05,14.871,14.975,14.613,14.685,6583446,0
2006-07-06,14.741,14.77,14.558,14.657,5214657,0
2006-07-07,14.503,14.539,14.076,14.138,4881529,0
2006-07-10,14.223,14.337,14.002,14.067,3190159,0
2006-07-11,14.085,14.27,13.902,14.241,4813882,0
2006-07-12,14.299,14.299,13.817,13.883,8372065,0
2006-07-13,13.817,13.873,13.468,13.487,8725242,0
2006-07-14,13.449,13.685,13.354,13.532,5201862,0
2006-07-17,13.205,13.62,13.141,13.196,6293739,0
2006-07-18,13.213,13.567,12.957,13.298,11042930,0
2006-07-19,13.205,14.067,13.205,13.873,9621733,0
2006-07-20,13.789,13.94,13.583,13.648,9214792,0
2006-07-21,13.685,13.77,13.241,13.602,9999864,0
2006-07-24,13.62,14.002,13.548,13.751,6100846,0
2006-07-25,13.639,14.13,13.514,13.985,5918080,0
2006-07-26,13.836,13.995,13.761,13.845,9191518,0
2006-07-27,13.931,14.354,13.845,14.261,10601186,0
2006-07-28,14.261,14.722,14.241,14.675,11318365,0
2006-07-31,14.685,14.817,14.521,14.694,8536425,0
2006-08-01,14.779,14.788,14.549,14.722,7258560,0
2006-08-02,14.694,14.918,14.657,14.779,10083416,0
2006-08-03,14.714,14.975,14.657,14.844,5962947,0
2006-08-04,14.994,15.187,14.826,15.004,7589979,0
2006-08-07,14.908,15.013,14.685,14.779,8790009,0
2006-08-08,14.807,14.89,14.427,14.549,5777447,0
2006-08-09,14.77,14.807,14.465,14.594,5408451,0
2006-08-10,14.568,14.807,14.427,14.77,4789615,0
2006-08-11,14.807,14.807,14.493,14.675,4665009,0
2006-08-14,14.844,15.085,14.714,14.871,6384639,0
2006-08-15,15.039,15.315,15.004,15.204,8281235,0
2006-08-16,15.315,15.39,14.965,15.075,10680367,0
2006-08-17,14.984,15.493,14.956,15.38,7036096,0
2006-08-18,15.457,15.485,15.066,15.16,5593841,0
2006-08-21,15.039,15.131,14.918,15.066,5074318,0
2006-08-22,15.066,15.361,15.004,15.131,5253081,0
2006-08-23,15.223,15.307,14.853,14.927,4683781,0
2006-08-24,15.03,15.039,14.667,14.807,4678014,0
2006-08-25,14.807,14.956,14.732,14.788,2616831,0
2006-08-28,14.632,14.908,14.632,14.871,3742721,0
2006-08-29,14.9,14.946,14.512,14.732,5890806,0
2006-08-30,14.722,15.112,14.714,15.039,4217790,0
2006-08-31,15.103,15.204,14.994,15.094,3832547,0
2006-09-01,15.223,15.307,15.075,15.25,4791649,0
2006-09-05,15.103,15.344,15.085,15.213,4598960,0
2006-09-06,15.178,15.51,15.048,15.361,7330931,0
2006-09-07,15.38,15.38,15.085,15.131,5497470,0
2006-09-08,15.307,15.344,14.918,15.066,4756967,0
2006-09-11,15.048,15.241,15.004,15.187,5217336,0
2006-09-12,15.259,15.528,15.16,15.519,6721824,0
2006-09-13,15.325,15.88,15.325,15.65,7750150,0
2006-09-14,15.493,15.798,15.438,15.743,6902312,0
2006-09-15,15.899,16.288,15.769,16.206,14778024,0
2006-09-18,16.075,16.206,15.789,16.188,5835690,0
2006-09-19,16.198,16.251,15.779,15.871,5876664,0
2006-09-20,16.028,16.179,15.964,16.065,6682892,0
2006-09-21,16.065,16.198,15.798,15.899,4095976,0
2006-09-22,15.899,16.037,15.816,15.935,4308378,0
2006-09-25,16.028,16.426,15.862,16.251,6679257,0
2006-09-26,16.206,16.416,16.028,16.353,5638857,0
2006-09-27,16.345,16.491,16.216,16.325,5596941,0
2006-09-28,16.426,16.649,16.27,16.518,5253327,0
2006-09-29,16.537,16.658,16.379,16.574,6183151,0
2006-10-02,16.603,16.622,16.216,16.362,5125801,0
2006-10-03,16.416,16.426,16.16,16.206,9765320,0
2006-10-04,16.298,16.908,16.243,16.899,9756748,0
2006-10-05,16.816,16.963,16.677,16.806,4855836,0
2006-10-06,16.658,16.87,16.613,16.852,3921498,0
2006-10-09,16.716,16.899,16.632,16.88,4244836,0
2006-10-10,16.981,17.018,16.593,16.716,5386433,0
2006-10-11,15.361,16.065,15.122,15.935,24330611,0
2006-10-12,16.102,16.537,15.862,16.406,13757192,0
2006-10-13,16.335,16.435,16.16,16.251,5576811,0
2006-10-16,16.298,16.453,15.798,15.825,11038838,0
2006-10-17,15.733,15.733,15.361,15.466,9335481,0
2006-10-18,15.466,15.687,15.399,15.537,7079387,0
2006-10-19,15.447,15.537,15.223,15.399,9324436,0
2006-10-20,15.399,15.687,15.223,15.593,5939620,0
2006-10-23,15.612,15.927,15.575,15.834,5852698,0
2006-10-24,15.769,15.918,15.612,15.724,5146698,0
2006-10-25,15.669,15.807,15.466,15.751,6320029,0
2006-10-26,15.751,16.362,15.751,16.243,7123781,0
2006-10-27,16.518,16.565,16.251,16.482,9699300,0
2006-10-30,16.362,16.843,16.335,16.752,12092543,0
2006-10-31,16.88,16.935,16.752,16.862,9090416,0
2006-11-01,16.899,16.899,16.298,16.453,7007859,0
2006-11-02,16.426,16.806,16.298,16.696,8270084,0
2006-11-03,16.658,16.852,16.416,16.696,6474355,0
2006-11-06,16.816,17.601,16.613,17.582,14305462,0
2006-11-07,17.573,17.648,17.315,17.51,10891909,0
2006-11-08,17.481,17.555,17.074,17.195,31685221,0
2006-11-09,17.195,17.223,16.632,16.706,7086364,0
2006-11-10,16.88,16.88,16.632,16.825,6264659,0
2006-11-13,16.852,17.092,16.752,16.87,4776530,0
2006-11-14,16.944,16.944,16.306,16.88,11844333,0
2006-11-15,16.899,17.158,16.852,17.018,9081097,0
2006-11-16,17.111,17.204,16.935,17.14,7105105,0
2006-11-17,16.963,17.251,16.825,17.177,5899461,0
2006-11-20,17.296,17.573,17.223,17.529,10905054,0
2006-11-21,17.51,17.917,17.444,17.824,12641004,0
2006-11-22,17.879,17.889,17.519,17.666,5586758,0
2006-11-24,17.519,17.724,17.397,17.573,1755902,0
2006-11-27,17.573,17.601,16.954,17.009,7937396,0
2006-11-28,16.725,17.037,16.696,16.981,7777862,0
2006-11-29,17.046,17.315,17,17.233,6059810,0
2006-11-30,17.251,17.296,16.834,16.972,6424539,0
2006-12-01,17.018,17.074,16.453,16.677,5751571,0
2006-12-04,17.065,17.573,16.816,17.389,8888350,0
2006-12-05,17.519,17.796,17.353,17.657,9208264,0
2006-12-06,17.761,17.908,17.695,17.851,8892952,0
2006-12-07,17.851,18.028,17.724,17.796,6228897,0
2006-12-08,17.724,17.889,17.629,17.833,5047287,0
2006-12-11,17.629,17.796,17.564,17.751,5048918,0
2006-12-12,17.751,17.87,17.724,17.787,6904220,0
2006-12-13,17.889,17.99,17.582,17.705,4871444,0
2006-12-14,17.639,17.879,17.621,17.815,6756822,0
2006-12-15,17.851,18.037,17.815,17.889,8605994,0
2006-12-18,17.824,17.917,17.315,17.51,14053393,0
2006-12-19,17.592,17.666,17.288,17.454,9145623,0
2006-12-20,17.529,17.761,17.519,17.685,6819216,0
2006-12-21,17.732,17.768,17.629,17.695,5634776,0
2006-12-22,17.724,17.742,17.537,17.537,3652530,0
2006-12-26,17.473,17.648,17.454,17.611,2788928,0
2006-12-27,17.761,17.806,17.648,17.768,1951064,0
2006-12-28,17.732,18.028,17.676,17.917,4110086,0
2006-12-29,17.87,18.028,17.851,17.898,3494856,0
2007-01-03,17.761,18.343,17.751,18.287,8583576,0
2007-01-04,18.352,18.361,17.889,18.148,5713239,0
2007-01-05,18.139,18.222,17.657,17.768,5824688,0
2007-01-08,17.666,18.11,17.582,17.99,4494665,0
2007-01-09,18.139,18.361,18.119,18.279,7264505,0
2007-01-10,18.056,18.546,18.047,18.481,11131653,0
2007-01-11,18.509,18.843,18.398,18.768,10977775,0
2007-01-12,18.824,19.036,18.6,18.834,10456276,0
2007-01-16,18.666,19.307,18.628,18.675,10378022,0
2007-01-17,18.684,18.862,18.075,18.222,12204432,0
2007-01-18,18.093,18.212,17.648,17.761,9699220,0
2007-01-19,17.806,17.879,17.555,17.629,6871156,0
2007-01-22,17.676,17.732,17.187,17.491,5735122,0
2007-01-23,17.491,17.601,17.111,17.435,10381782,0
2007-01-24,17.397,17.592,17.371,17.5,9977383,0
2007-01-25,17.611,17.629,16.954,16.981,8909568,0
2007-01-26,16.981,17.491,16.963,17.379,9699445,0
2007-01-29,17.406,17.454,16.649,16.706,14722538,0
2007-01-30,16.806,17.121,16.716,17.056,9517205,0
2007-01-31,17.056,17.592,16.972,17.51,12160404,0
2007-02-01,17.724,17.927,17.611,17.806,9559865,0
2007-02-02,17.778,18.009,17.778,17.889,7103115,0
2007-02-05,17.833,18.093,17.824,17.954,7024330,0
2007-02-06,17.898,18.11,17.714,17.761,5383806,0
2007-02-07,17.824,18.075,17.751,17.927,4963736,0
2007-02-08,17.945,17.98,17.714,17.908,4945046,0
2007-02-09,17.898,17.972,17.242,17.306,9390184,0
2007-02-12,17.344,17.397,17.27,17.389,4737814,0
2007-02-13,17.325,17.51,17.15,17.389,11546347,0
2007-02-14,17.5,17.945,17.481,17.861,9644613,0
2007-02-15,17.778,18.279,17.778,18.075,9938757,0
2007-02-16,17.999,18.212,17.879,18.075,5360439,0
2007-02-20,18.009,18.269,17.898,18.102,6655913,0
2007-02-21,17.972,18.352,17.972,18.222,7199488,0
2007-02-22,18.269,18.481,18.183,18.279,8946404,0
2007-02-23,18.212,18.231,17.787,17.796,7380584,0
2007-02-26,17.927,17.927,17.353,17.463,5282550,0
2007-02-27,17.325,17.362,16.613,16.99,12387894,0
2007-02-28,17.027,17.335,16.908,17.102,9424606,0
2007-03-01,16.735,17.168,16.649,16.908,9835842,0
2007-03-02,16.816,17.027,16.752,16.76,6918135,0
2007-03-05,16.658,16.935,16.416,16.435,9051170,0
2007-03-06,16.555,16.769,16.528,16.696,8979849,0
2007-03-07,16.632,16.769,16.555,16.649,6278131,0
2007-03-08,16.778,17.056,16.706,16.825,8143284,0
2007-03-09,17.223,17.223,16.862,17.027,11032200,0
2007-03-12,17.009,17.195,16.716,17.084,9615968,0
2007-03-13,16.843,17.102,16.555,16.584,8898296,0
2007-03-14,16.696,16.87,16.216,16.834,10069435,0
2007-03-15,16.834,16.917,16.565,16.76,6535395,0
2007-03-16,16.825,16.825,16.574,16.632,11535638,0
2007-03-19,16.706,17.084,16.668,17.037,9953969,0
2007-03-20,17.046,17.111,16.825,16.889,4551288,0
2007-03-21,16.908,17.362,16.797,17.306,7129069,0
2007-03-22,17.335,17.5,17.195,17.213,9089258,0
2007-03-23,17.213,17.761,17.213,17.582,8713297,0
2007-03-26,17.582,17.621,17.158,17.389,6735808,0
2007-03-27,17.306,17.353,17.121,17.213,4841995,0
2007-03-28,17.121,17.242,17.018,17.037,7160396,0
2007-03-29,17.158,17.204,16.742,16.99,6358161,0
2007-03-30,16.981,17.187,16.735,16.926,5989179,0
2007-04-02,16.889,17.223,16.862,17.168,4891783,0
2007-04-03,17.251,17.639,17.213,17.601,6108458,0
2007-04-04,17.815,17.851,17.573,17.639,4150649,0
2007-04-05,17.639,17.815,17.555,17.705,3332773,0
2007-04-09,17.778,17.908,17.732,17.761,4853673,0
2007-04-10,17.648,17.861,17.546,17.685,4667237,0
2007-04-11,17.732,17.751,17.454,17.454,5647335,0
2007-04-12,17.473,17.546,17.325,17.491,9344677,0
2007-04-13,17.463,17.639,17.353,17.592,7214864,0
2007-04-16,17.629,18.065,17.592,18.056,5714229,0
2007-04-17,18.047,18.166,17.564,17.629,9933242,0
2007-04-18,17.582,18.047,17.564,17.851,10769337,0
2007-04-19,17.695,17.936,17.639,17.87,8719191,0
2007-04-20,18.102,18.193,17.564,17.972,13189652,0
2007-04-23,17.954,18.139,17.954,18.065,4940512,0
2007-04-24,18.047,18.129,17.621,17.724,8486743,0
2007-04-25,17.824,18.028,17.648,17.98,7253345,0
2007-04-26,18.047,18.37,18.047,18.26,9769160,0
2007-04-27,18.222,18.325,18.083,18.148,5674531,0
2007-04-30,18.102,18.202,17.685,17.695,7994425,0
2007-05-01,17.639,17.768,17.362,17.705,9631472,0
2007-05-02,17.685,17.972,17.657,17.945,9338686,0
2007-05-03,17.954,18.083,17.879,17.999,6035235,0
2007-05-04,17.999,18.139,17.879,18.056,7371570,0
2007-05-07,17.954,18.202,17.898,17.936,5755575,0
2007-05-08,17.917,17.99,17.761,17.936,6450386,0
2007-05-09,17.927,18.065,17.732,17.999,11021283,0
2007-05-10,17.936,17.972,17.519,17.519,10630988,0
2007-05-11,17.592,18.056,17.51,17.972,13252017,0
2007-05-14,17.972,18.129,17.908,17.972,9749438,0
2007-05-15,17.954,18.352,17.936,18.158,17600348,0
2007-05-16,18.093,18.398,18.093,18.343,7752236,0
2007-05-17,18.25,18.49,18.047,18.26,12260739,0
2007-05-18,18.325,19.425,18.279,19.407,31518385,0
2007-05-21,19.407,19.824,19.175,19.544,20624918,0
2007-05-22,19.471,19.525,19.156,19.407,11830161,0
2007-05-23,19.425,19.592,19.379,19.554,8959303,0
2007-05-24,19.452,19.777,19.417,19.481,13370416,0
2007-05-25,19.471,19.554,19.341,19.518,7588149,0
2007-05-29,19.525,19.86,19.461,19.768,6325722,0
2007-05-30,19.592,20.451,19.564,20.432,14289626,0
2007-05-31,20.693,20.852,20.637,20.796,17624064,0
2007-06-01,20.805,21.305,20.796,20.999,14194375,0
2007-06-04,21.008,21.064,20.748,20.805,6955274,0
2007-06-05,20.805,20.878,20.406,20.406,9801337,0
2007-06-06,20.545,20.583,20.055,20.174,11597811,0
2007-06-07,20.055,20.221,19.573,19.638,9767663,0
2007-06-08,19.582,20.157,19.582,20.111,7116307,0
2007-06-11,20.026,20.24,19.952,20.139,5036722,0
2007-06-12,20.101,20.193,19.686,19.686,4821257,0
2007-06-13,19.815,20.007,19.554,19.96,7757505,0
2007-06-14,19.97,20.082,19.731,19.777,7239193,0
2007-06-15,19.988,20.351,19.925,20.174,10062634,0
2007-06-18,20.259,20.314,19.978,20.166,6184396,0
2007-06-19,20.092,20.259,19.87,19.988,4181766,0
2007-06-20,20.148,20.296,19.442,19.481,5723542,0
2007-06-21,19.481,19.796,19.109,19.768,6752371,0
2007-06-22,19.693,19.741,18.971,19.109,14938372,0
2007-06-25,19.341,19.434,18.943,19.026,8849957,0
2007-06-26,19.046,19.166,18.815,18.934,8854761,0
2007-06-27,18.694,19.175,18.619,19.119,9371463,0
2007-06-28,19.073,19.341,18.843,19.036,7759089,0
2007-06-29,19.055,19.388,18.805,18.99,9520509,0
2007-07-02,19.064,20.535,19.064,20.361,25425259,0
2007-07-03,20.37,20.451,20.12,20.451,9751334,0
2007-07-05,20.497,20.526,20.082,20.432,9284991,0
2007-07-06,20.424,20.535,20.314,20.415,24281998,0
2007-07-09,20.406,20.665,20.221,20.305,16007784,0
2007-07-10,20.221,20.24,19.676,19.777,14665935,0
2007-07-11,19.806,20.157,19.647,20.092,20788501,0
2007-07-12,20.139,20.815,20.092,20.805,25772237,0
2007-07-13,20.637,20.693,20.451,20.564,12917956,0
2007-07-16,20.952,20.989,20.451,20.593,15120097,0
2007-07-17,20.665,20.711,20.139,20.593,15373776,0
2007-07-18,20.711,20.711,20.12,20.183,22251640,0
2007-07-19,20.305,20.324,19.667,19.851,22192070,0
2007-07-20,19.046,19.064,18.454,18.537,20141589,0
2007-07-23,18.546,18.925,18.537,18.768,17365168,0
2007-07-24,18.583,18.656,18.193,18.26,20283128,0
2007-07-25,18.408,18.74,18.047,18.26,16764302,0
2007-07-26,17.963,18.193,17.537,17.815,21753028,0
2007-07-27,17.908,18.518,17.732,18.148,15438005,0
2007-07-30,18.231,18.805,18.166,18.628,19487158,0
2007-07-31,18.694,19.525,18.352,18.628,27725251,0
2007-08-01,18.352,18.843,17.582,18.056,28150987,0
2007-08-02,18.11,18.426,17.714,18.083,15238042,0
2007-08-03,18.11,18.269,17.242,17.26,12226883,0
2007-08-06,17.26,17.936,17.037,17.724,16630593,0
2007-08-07,17.582,17.796,17.26,17.491,14035453,0
2007-08-08,17.676,18.722,17.629,18.166,13515922,0
2007-08-09,17.833,17.999,17.444,17.537,10936483,0
2007-08-10,17.335,17.98,16.787,17.168,12569309,0
2007-08-13,17.481,17.695,16.889,16.981,13095932,0
2007-08-14,17.046,17.473,16.353,16.565,17777713,0
2007-08-15,16.574,17.26,16.565,16.696,18787763,0
2007-08-16,16.547,18.047,16.112,17.537,25766983,0
2007-08-17,17.98,19.204,17.761,18.193,16161609,0
2007-08-20,18.279,18.417,17.473,17.927,8717275,0
2007-08-21,17.796,18.231,17.685,17.824,10766536,0
2007-08-22,18.119,18.454,18.018,18.417,9436578,0
2007-08-23,18.546,18.592,18.11,18.176,7088637,0
2007-08-24,18.231,18.5,17.945,18.463,5479425,0
2007-08-27,18.463,18.592,18.11,18.472,7418457,0
2007-08-28,18.417,18.463,17.592,17.648,7894785,0
2007-08-29,17.824,18.075,17.425,18.056,5547654,0
2007-08-30,17.842,18.315,17.714,17.972,5452828,0
2007-08-31,18.202,18.546,18.11,18.325,7507487,0
2007-09-04,18.202,18.731,18.176,18.398,7927016,0
2007-09-05,18.166,18.212,17.806,18.018,7646381,0
2007-09-06,18.102,18.25,17.761,18.083,8799089,0
2007-09-07,17.908,18.075,17.481,17.564,9574135,0
2007-09-10,17.648,17.806,17.065,17.5,7467024,0
2007-09-11,17.657,18.102,17.5,17.815,6038156,0
2007-09-12,17.806,18.083,17.481,17.815,5089038,0
2007-09-13,17.954,18.426,17.824,18.334,4766945,0
2007-09-14,18.222,18.61,18.11,18.463,5729048,0
2007-09-17,18.74,18.906,18.361,18.546,9754182,0
2007-09-18,18.573,19.815,18.528,19.777,11554442,0
2007-09-19,19.832,20.583,19.647,19.777,19603453,0
2007-09-20,19.686,19.934,19.288,19.481,7260594,0
2007-09-21,19.815,19.87,19.307,19.313,10498882,0
2007-09-24,19.323,19.461,19.064,19.073,9259312,0
2007-09-25,18.943,19.564,18.916,19.518,6085048,0
2007-09-26,19.544,20.479,19.544,20.064,12567673,0
2007-09-27,20.157,20.351,19.952,20.268,5743269,0
2007-09-28,20.036,20.37,19.952,19.988,4432847,0
2007-10-01,20.007,20.748,20.007,20.738,9266154,0
2007-10-02,20.646,20.869,20.611,20.786,9293376,0
2007-10-03,20.628,21.145,20.573,20.738,5500741,0
2007-10-04,20.796,21.054,20.684,20.952,4452045,0
2007-10-05,21.054,21.286,20.924,21.127,5541536,0
2007-10-08,21.017,21.258,20.869,21.202,3862796,0
2007-10-09,21.221,21.295,20.905,21.286,4216146,0
2007-10-10,21.164,21.23,20.824,20.989,5986924,0
2007-10-11,21.008,21.23,20.469,20.637,8597368,0
2007-10-12,20.628,21.081,20.593,20.989,3820813,0
2007-10-15,20.869,21.164,20.583,20.693,6638416,0
2007-10-16,20.711,20.933,20.497,20.777,5356144,0
2007-10-17,20.869,21.127,20.211,20.758,6392747,0
2007-10-18,20.554,21.035,20.286,20.796,4171451,0
2007-10-19,20.675,20.824,19.86,19.988,8831483,0
2007-10-22,19.768,20.601,19.582,20.46,5970846,0
2007-10-23,20.655,20.758,20.221,20.729,3510080,0
2007-10-24,20.593,20.786,19.667,20.693,6727003,0
2007-10-25,20.719,21.397,20.684,20.952,10553238,0
2007-10-26,21.286,21.636,20.887,21.054,8979235,0
2007-10-29,21.145,21.852,21.035,21.579,8998156,0
2007-10-30,21.406,21.786,21.212,21.268,9077736,0
2007-10-31,21.322,21.626,21.025,21.508,10831701,0
2007-11-01,21.424,21.434,20.684,20.962,8480315,0
2007-11-02,20.989,21.276,20.406,21.108,12616245,0
2007-11-05,20.824,21.099,20.286,20.702,7282712,0
2007-11-06,20.748,21.322,20.361,21.315,5330546,0
2007-11-07,20.98,21.221,20.314,20.314,8767739,0
2007-11-08,20.333,20.815,19.787,20.693,8012357,0
2007-11-09,20.361,20.952,19.907,20.573,8474570,0
2007-11-12,20.573,22.024,20.442,21.108,18006432,0
2007-11-13,21.295,21.721,21.035,21.636,10710241,0
2007-11-14,21.749,22.525,21.599,22.174,14968785,0
2007-11-15,22.164,22.377,21.626,22.109,15777343,0
2007-11-16,22.323,22.323,21.489,21.824,12200621,0
2007-11-19,21.644,21.721,20.834,21.221,13835760,0
2007-11-20,21.295,21.508,20.767,21.332,13207948,0
2007-11-21,21.276,21.499,20.786,21.108,10833361,0
2007-11-23,21.295,21.896,21.164,21.805,4065950,0
2007-11-26,21.702,21.769,20.824,20.861,15250103,0
2007-11-27,21.073,21.183,20.479,21.154,15073149,0
2007-11-28,21.276,22.611,21.183,22.534,11996759,0
2007-11-29,22.221,22.85,22.053,22.85,12857909,0
2007-11-30,23.111,23.397,22.361,22.496,17439957,0
2007-12-03,22.619,22.701,22.09,22.277,8736683,0
2007-12-04,22.09,22.267,21.842,21.87,8168312,0
2007-12-05,22.072,22.285,21.654,21.814,11259420,0
2007-12-06,21.832,22.332,21.683,22.193,11076705,0
2007-12-07,22.303,22.959,22.146,22.701,10164790,0
2007-12-10,22.701,23.209,22.601,22.868,14691007,0
2007-12-11,22.931,23.442,22.043,22.062,9287164,0
2007-12-12,22.638,22.905,21.87,22.277,9227268,0
2007-12-13,22.212,22.369,21.434,22.369,8771563,0
2007-12-14,22.45,23.359,22.387,22.44,12511561,0
2007-12-17,22.44,22.931,22.258,22.342,9921613,0
2007-12-18,22.45,22.619,21.607,21.852,10172745,0
2007-12-19,22.024,22.728,21.887,22.387,10356636,0
2007-12-20,22.396,22.747,21.832,22.193,7187749,0
2007-12-21,22.411,23.026,22.332,23.026,11156382,0
2007-12-24,23.026,23.405,22.949,23.405,2913337,0
2007-12-26,23.405,23.432,22.905,23.379,6031257,0
2007-12-27,23.397,23.479,23.026,23.045,5516343,0
2007-12-28,23.275,23.461,23.101,23.247,4949416,0
2007-12-31,23.111,23.804,23.045,23.644,6761443,0
2008-01-02,23.644,23.775,22.619,22.747,13690805,0
2008-01-03,22.868,23.082,22.756,22.931,7494417,0
2008-01-04,22.674,22.812,22.005,22.164,8604503,0
2008-01-07,22.285,22.693,22.127,22.619,10760264,0
2008-01-08,22.674,22.701,20.98,21.025,13778654,0
2008-01-09,21.091,21.239,19.943,21.008,25182525,0
2008-01-10,20.842,22.221,20.442,21.987,13068242,0
2008-01-11,21.617,21.852,20.702,20.869,13047691,0
2008-01-14,21.145,21.654,20.942,21.452,10087887,0
2008-01-15,21.117,21.239,20.675,20.786,10055273,0
2008-01-16,20.655,21.551,20.249,21.108,15970233,0
2008-01-17,21.045,21.471,20.139,20.314,15587448,0
2008-01-18,20.342,20.962,19.341,20.314,16960793,0
2008-01-22,19.194,20.815,19.166,19.978,16481776,0
2008-01-23,19.518,20.915,19.251,20.852,18678727,0
2008-01-24,20.915,21.164,20.432,20.619,13710595,0
2008-01-25,20.861,20.861,19.518,19.628,17696064,0
2008-01-28,19.75,19.997,19.241,19.978,17411496,0
2008-01-29,20.036,20.221,19.37,19.731,13904308,0
2008-01-30,19.564,21.073,19.417,19.879,19017279,0
2008-01-31,19.481,20.758,19.213,20.637,18194122,0
2008-02-01,20.601,20.601,19.952,20.398,14627805,0
2008-02-04,20.451,20.535,19.988,20.157,12284273,0
2008-02-05,19.722,19.988,18.768,18.768,18419155,0
2008-02-06,19.046,19.297,18.573,18.675,13489484,0
2008-02-07,18.6,19.194,18.408,18.888,13427155,0
2008-02-08,18.778,18.952,18.269,18.287,16491088,0
2008-02-11,18.269,18.961,18.231,18.796,15905854,0
2008-02-12,18.981,19.185,18.445,18.518,16598241,0
2008-02-13,18.759,18.971,18.379,18.843,15488729,0
2008-02-14,18.824,19.137,18.6,18.666,13367331,0
2008-02-15,18.796,18.862,18.408,18.834,12520800,0
2008-02-19,19.119,19.232,17.889,17.945,16246829,0
2008-02-20,17.714,18.231,17.242,18.093,23332995,0
2008-02-21,18.49,18.952,18.388,18.435,18659117,0
2008-02-22,18.472,18.583,17.768,18.556,12795433,0
2008-02-25,18.619,19.307,18.343,19.018,18452630,0
2008-02-26,18.853,19.213,18.628,18.99,15397155,0
2008-02-27,18.916,19.398,18.778,19.146,12496301,0
2008-02-28,19.146,19.204,18.5,18.703,12899520,0
2008-02-29,18.426,18.637,18.047,18.148,15243583,0
2008-03-03,18.047,18.075,17.629,17.861,14313530,0
2008-03-04,17.676,18.202,17.582,18.102,15695891,0
2008-03-05,18.183,18.628,18.129,18.325,12844618,0
2008-03-06,18.287,18.287,17.51,17.546,20740273,0
2008-03-07,17.724,18.009,17.121,17.621,14945724,0
2008-03-10,17.601,17.851,17.233,17.233,11787236,0
2008-03-11,17.742,18.961,17.742,18.961,20188241,0
2008-03-12,18.981,19.241,18.408,18.481,14490082,0
2008-03-13,18.158,19.185,17.945,18.971,19561891,0
2008-03-14,19.073,19.241,17.945,18.315,26675567,0
2008-03-17,17.582,18.202,16.972,17.371,29047246,0
2008-03-18,17.999,18.009,17.187,17.815,32451225,0
2008-03-19,17.815,17.87,16.862,16.926,20470437,0
2008-03-20,17.13,18.056,16.926,18.009,23298695,0
2008-03-24,18.018,18.934,17.972,18.287,17167235,0
2008-03-25,18.49,18.916,18.148,18.656,14481791,0
2008-03-26,18.509,18.592,17.936,17.999,12371949,0
2008-03-27,18.119,18.129,17.046,17.056,16080955,0
2008-03-28,17.158,17.335,16.677,16.696,11039182,0
2008-03-31,16.64,17.657,16.528,17.425,16245095,0
2008-04-01,17.936,18.472,17.732,18.417,25257099,0
2008-04-02,18.509,18.971,18.193,18.37,16601213,0
2008-04-03,18.222,18.583,18.009,18.334,13099228,0
2008-04-04,18.306,18.361,17.491,17.621,16227626,0
2008-04-07,17.824,18.183,17.724,17.972,10628665,0
2008-04-08,17.787,18.018,17.685,17.99,16703298,0
2008-04-09,17.945,18.119,17.555,17.592,16391347,0
2008-04-10,17.564,18.37,17.344,17.454,16918269,0
2008-04-11,17.325,17.639,16.899,16.963,13990236,0
2008-04-14,16.889,17.074,16.752,16.944,8825249,0
2008-04-15,17.344,18.481,17.325,18.463,25728606,0
2008-04-16,18.472,18.731,18.183,18.583,17558680,0
2008-04-17,18.509,19.499,18.183,19.417,18768460,0
2008-04-18,20.24,20.637,19.676,20.082,27853437,0
2008-04-21,19.897,20.016,19.489,19.61,11791027,0
2008-04-22,19.573,19.879,19.251,19.554,12962021,0
2008-04-23,19.667,20.314,19.499,20.139,16669627,0
2008-04-24,20.139,20.432,19.832,20.211,15122603,0
2008-04-25,20.314,20.488,19.997,20.305,8818117,0
2008-04-28,20.202,20.824,20.202,20.526,9213529,0
2008-04-29,20.361,20.554,20.23,20.333,7141657,0
2008-04-30,20.442,20.488,19.97,19.988,7754187,0
2008-05-01,19.806,20.924,19.676,20.887,9655836,0
2008-05-02,21.164,21.518,20.729,20.962,8303473,0
2008-05-05,20.815,21.369,20.805,20.952,6357925,0
2008-05-06,20.748,21.108,20.479,21.064,8683859,0
2008-05-07,21.127,21.23,20.646,20.665,4689229,0
2008-05-08,20.469,20.507,19.851,20.092,8568191,0
2008-05-09,19.888,20.305,19.731,19.87,8676193,0
2008-05-12,19.731,20.824,19.731,20.805,13834430,0
2008-05-13,20.905,21.035,20.545,20.637,9379348,0
2008-05-14,20.777,20.834,20.432,20.545,7721131,0
2008-05-15,20.479,20.933,20.333,20.915,7729460,0
2008-05-16,20.915,21.286,20.619,20.834,9316883,0
2008-05-19,20.924,21.305,20.655,20.719,7922414,0
2008-05-20,20.545,20.583,20.111,20.202,6935150,0
2008-05-21,20.221,20.38,19.879,20.036,11116702,0
2008-05-22,20.036,20.333,19.915,20.296,9364013,0
2008-05-23,20.148,20.193,19.602,19.75,8909102,0
2008-05-27,19.879,20.111,19.647,19.96,6439118,0
2008-05-28,20.082,20.361,19.907,20.157,8197811,0
2008-05-29,20.24,20.887,20.139,20.719,10281705,0
2008-05-30,20.719,21.017,20.479,20.526,6224561,0
2008-06-02,20.406,20.526,19.619,20.092,8446895,0
2008-06-03,20.111,20.593,19.842,20.277,14779194,0
2008-06-04,20.286,20.684,20.036,20.174,7713676,0
2008-06-05,20.259,21.117,20.036,20.999,8072006,0
2008-06-06,20.777,20.952,20.082,20.082,9914812,0
2008-06-09,20.082,20.516,19.667,19.888,10670442,0
2008-06-10,19.87,20.497,19.712,20.277,10090609,0
2008-06-11,20.202,20.314,19.508,19.525,10493400,0
2008-06-12,19.824,20.174,19.398,19.758,16158631,0
2008-06-13,20.026,20.719,19.824,20.719,13490052,0
2008-06-16,20.488,21.202,20.415,21.081,7609265,0
2008-06-17,21.212,21.462,20.675,20.684,8342367,0
2008-06-18,20.619,21.108,20.451,20.824,10568404,0
2008-06-19,20.729,21.054,20.286,20.852,11133866,0
2008-06-20,20.786,20.852,19.758,19.851,14957302,0
2008-06-23,19.97,19.97,19.461,19.525,12337553,0
2008-06-24,19.525,19.851,19,19.657,9602557,0
2008-06-25,19.824,20.37,19.75,20.111,12599727,0
2008-06-26,19.731,20.111,19.37,19.407,9810350,0
2008-06-27,19.434,19.647,19,19.175,10259258,0
2008-06-30,19.407,19.667,18.888,19.009,10870103,0
2008-07-01,18.961,19.388,18.481,19.323,12275431,0
2008-07-02,19.525,19.667,18.862,18.943,9608510,0
2008-07-03,19.146,19.425,18.592,18.834,6135417,0
2008-07-07,18.815,19.119,18.028,18.241,12718218,0
2008-07-08,18.279,19.082,18.129,19.082,13551216,0
2008-07-09,19.128,19.251,18.166,18.222,10923670,0
2008-07-10,18.193,18.703,17.787,18.628,12636580,0
2008-07-11,18.176,18.906,17.954,18.25,17914718,0
2008-07-14,18.435,18.565,17.362,17.379,14180642,0
2008-07-15,17.168,18.212,16.696,17.787,23117071,0
2008-07-16,18.481,20.324,18.065,20.324,23560523,0
2008-07-17,20.655,21.769,20.305,21.073,23699694,0
2008-07-18,21.202,21.258,19.952,20.952,11320079,0
2008-07-21,20.516,21.045,19.96,20.23,10714755,0
2008-07-22,20.111,21.154,19.731,21.145,14683520,0
2008-07-23,21.286,21.749,20.796,21.341,13442168,0
2008-07-24,21.462,21.599,20.174,20.277,11073911,0
2008-07-25,20.333,20.497,19.824,20.442,12679151,0
2008-07-28,20.389,20.748,19.712,19.777,10798815,0
2008-07-29,19.851,20.915,19.676,20.915,14842302,0
2008-07-30,21.369,21.543,20.738,21.268,9912623,0
2008-07-31,20.852,21.57,20.834,21.183,8592830,0
2008-08-01,21.286,21.481,20.451,21.081,11926515,0
2008-08-04,20.861,21.054,20.573,20.628,7386271,0
2008-08-05,20.905,21.36,20.729,21.341,11959799,0
2008-08-06,20.924,21.341,20.924,21.154,8874545,0
2008-08-07,20.852,20.952,20.101,20.23,14248427,0
2008-08-08,20.111,21.286,20.073,21.117,11392461,0
2008-08-11,21.135,22.127,20.98,21.711,10975500,0
2008-08-12,21.489,21.607,20.665,20.834,10508008,0
2008-08-13,20.905,20.971,20.082,20.432,10668837,0
2008-08-14,20.389,20.962,20.342,20.719,11043052,0
2008-08-15,20.933,21.589,20.796,21.443,14598927,0
2008-08-18,21.673,21.673,21.099,21.341,15236935,0
2008-08-19,21.099,21.221,20.545,20.98,14342066,0
2008-08-20,20.684,21.212,20.469,21.164,9901487,0
2008-08-21,20.887,21.518,20.777,21.305,10740503,0
2008-08-22,21.481,22.119,21.322,21.96,13338470,0
2008-08-25,21.805,21.932,21.434,21.526,8446072,0
2008-08-26,21.518,21.795,21.315,21.74,8955002,0
2008-08-27,21.56,21.969,21.397,21.969,7727476,0
2008-08-28,22.146,22.638,21.96,22.638,9177825,0
2008-08-29,22.396,22.582,22.127,22.203,8164060,0
2008-09-02,22.487,23.035,21.932,22.377,11192962,0
2008-09-03,22.477,22.582,22.015,22.403,10722758,0
2008-09-04,22.403,22.459,21.535,21.805,14774806,0
2008-09-05,21.434,22.323,21.276,22.295,12854387,0
2008-09-08,23.145,23.34,22.303,23.34,22548015,0
2008-09-09,23.321,23.321,21.692,21.74,23386342,0
2008-09-10,22.005,22.554,21.462,22.015,17306897,0
2008-09-11,21.636,22.71,21.415,22.674,16092794,0
2008-09-12,22.629,22.756,21.987,22.183,14165712,0
2008-09-15,21.471,22.155,20.693,21.008,30646404,0
2008-09-16,20.221,23.599,20.211,23.58,30596572,0
2008-09-17,22.868,22.978,20.665,21.081,33668309,0
2008-09-18,20.896,22.183,18.388,22.119,36203340,0
2008-09-19,24.06,26.607,9.95,23.369,26496687,0
2008-09-22,22.23,23.275,19.712,20.554,10633585,0
2008-09-23,20.055,21.786,19.628,20.915,8827003,0
2008-09-24,20.98,21.842,20.777,20.777,6819453,0
2008-09-25,20.924,23.119,20.852,21.814,7008633,0
2008-09-26,21.276,23.119,21.276,22.506,8312252,0
2008-09-29,21.654,23.119,19.525,20.111,10724422,0
2008-09-30,20.545,24.247,20.24,24.06,11111858,0
2008-10-01,23.137,23.137,21.636,22.554,9556591,0
2008-10-02,22.666,22.747,19.232,21.073,12423170,0
2008-10-03,21.286,22.43,20.815,20.815,14955433,0
2008-10-06,20.361,20.593,18.222,19.341,14697122,0
2008-10-07,20.314,22.277,18.009,18.009,13256021,0
2008-10-08,17.519,19.907,17.204,17.751,12918760,0
2008-10-09,18.5,19.518,16.658,16.889,20945043,0
2008-10-10,16.009,18.981,15.779,18.694,23496539,0
2008-10-13,19.657,21.636,18.647,21.589,14596170,0
2008-10-14,21.749,21.769,18.509,19.407,19685802,0
2008-10-15,18.713,19.499,18.408,18.454,16210018,0
2008-10-16,18.61,19.434,17.037,19.313,12890364,0
2008-10-17,19.055,20.479,18.463,19.434,12486699,0
2008-10-20,19.564,19.61,18.202,19.046,13456107,0
2008-10-21,18.916,19.518,18.287,18.343,10861494,0
2008-10-22,17.806,17.963,15.825,16.649,17574329,0
2008-10-23,16.658,16.899,14.946,15.964,19868321,0
2008-10-24,14.251,15.705,14.251,15.075,12790794,0
2008-10-27,14.623,15.537,14.346,14.373,11086647,0
2008-10-28,14.714,16.5,14.076,16.379,16140185,0
2008-10-29,16.335,17.537,15.696,16.15,16339298,0
2008-10-30,16.862,17.582,16.696,17.158,12843220,0
2008-10-31,17.158,17.714,16.752,17.695,11335699,0
2008-11-03,17.629,18.009,17.473,17.917,6997562,0
2008-11-04,18.148,19.442,17.99,19.36,11547720,0
2008-11-05,18.981,19.36,17.815,17.972,11310714,0
2008-11-06,17.898,18.093,16.397,16.5,14747511,0
2008-11-07,16.88,17.582,16.362,17.279,10566353,0
2008-11-10,17.851,17.861,15.438,15.696,11714760,0
2008-11-11,15.466,15.964,14.994,15.371,10770121,0
2008-11-12,15.168,15.583,14.853,14.853,10702127,0
2008-11-13,15.03,16.613,13.723,16.555,18151226,0
2008-11-14,16.102,16.797,15.325,15.371,13731696,0
2008-11-17,15.501,15.724,14.308,14.392,11689512,0
2008-11-18,14.577,14.797,13.742,14.568,15861864,0
2008-11-19,14.427,14.836,13.548,13.558,18610209,0
2008-11-20,13.327,14.817,13.213,13.505,25487777,0
2008-11-21,13.723,15.546,13.611,15.447,24180120,0
2008-11-24,15.641,16.981,15.066,16.889,19555068,0
2008-11-25,17.242,17.353,15.537,16.261,17861375,0
2008-11-26,15.862,16.769,15.779,16.752,11653979,0
2008-11-28,16.787,16.963,16.15,16.963,6264314,0
2008-12-01,16.325,16.335,14.346,14.392,16861666,0
2008-12-02,15.353,15.353,14.076,14.994,15321927,0
2008-12-03,14.512,15.733,14.346,15.696,14421118,0
2008-12-04,15.344,16.27,15.03,15.187,14927556,0
2008-12-05,15.004,17,14.927,17,18005769,0
2008-12-08,17.223,18.065,16.852,17.954,20975683,0
2008-12-09,17.714,18.25,17.084,17.14,20242397,0
2008-12-10,17.288,17.621,16.5,17.111,12160482,0
2008-12-11,16.687,17.121,15.556,15.714,17538994,0
2008-12-12,15.418,15.76,14.937,15.466,16012751,0
2008-12-15,15.466,15.927,14.667,14.908,12509981,0
2008-12-16,15.168,15.935,14.65,15.438,30545656,0
2008-12-17,15.361,15.918,14.908,15.315,20192506,0
2008-12-18,15.622,15.641,14.401,14.657,21186025,0
2008-12-19,14.788,15.131,13.845,14.011,29829745,0
2008-12-22,14.176,14.289,13.694,13.902,15719102,0
2008-12-23,14.048,14.251,13.62,13.761,15507108,0
2008-12-24,13.845,14.121,13.742,14.121,4421857,0
2008-12-26,14.214,14.346,13.902,14.094,5999918,0
2008-12-29,14.038,14.094,13.575,13.892,6329899,0
2008-12-30,14.067,14.383,13.902,14.346,7253648,0
2008-12-31,14.364,14.984,14.318,14.965,10493357,0
2009-01-02,14.956,15.075,14.401,14.975,11826254,0
2009-01-05,14.881,14.89,14.346,14.455,11284359,0
2009-01-06,14.623,15.447,14.493,15.39,17255335,0
2009-01-07,14.927,15.25,14.741,14.853,14667016,0
2009-01-08,14.836,15.075,14.604,14.946,11039003,0
2009-01-09,15.013,15.066,14.251,14.308,10182058,0
2009-01-12,14.346,14.437,13.892,14.057,12556867,0
2009-01-13,13.995,14.657,13.864,14.604,16132262,0
2009-01-14,14.204,14.364,13.854,13.864,14965127,0
2009-01-15,13.883,14.176,13.478,13.78,21770144,0
2009-01-16,14.02,14.112,12.957,13.732,31000821,0
2009-01-20,13.864,13.902,12.641,12.678,25136310,0
2009-01-21,12.985,13.487,12.355,13.459,27388722,0
2009-01-22,13.113,13.694,12.707,13.04,16689850,0
2009-01-23,12.873,13.723,12.613,13.558,21047632,0
2009-01-26,13.639,13.883,12.826,13.048,14630330,0
2009-01-27,13.223,13.43,12.985,13.364,10771164,0
2009-01-28,13.864,14.826,13.808,14.77,20122450,0
2009-01-29,14.549,14.568,12.511,12.613,39917202,0
2009-01-30,12.631,12.809,12.383,12.576,29384298,0
2009-02-02,12.263,12.273,11.3,11.55,32742166,0
2009-02-03,11.697,12.031,11.401,11.91,21343164,0
2009-02-04,12.031,12.411,11.836,12.373,23315631,0
2009-02-05,12.198,12.844,12.022,12.548,21014327,0
2009-02-06,12.678,13.593,12.605,13.468,27672089,0
2009-02-09,13.514,13.575,13.058,13.279,18578528,0
2009-02-10,13.058,13.279,12.225,12.337,19896469,0
2009-02-11,12.329,12.345,11.984,12.15,21344530,0
2009-02-12,12.049,12.428,11.772,12.392,19624654,0
2009-02-13,12.263,12.484,11.716,12.086,17903056,0
2009-02-17,11.56,12.058,11.3,11.716,22096948,0
2009-02-18,11.716,11.994,11.475,11.846,18353761,0
2009-02-19,11.8,12.141,11.706,11.846,24138828,0
2009-02-20,11.615,12.141,11.31,12.031,26989846,0
2009-02-23,12.022,12.058,11.2,11.209,20631136,0
2009-02-24,11.218,12.32,11.143,12.31,22887410,0
2009-02-25,12.132,12.355,11.754,11.975,18569311,0
2009-02-26,12.557,12.557,11.828,11.957,17323842,0
2009-02-27,11.782,12.402,11.643,11.763,19856919,0
2009-03-02,11.568,11.697,11.05,11.133,20985267,0
2009-03-03,11.335,11.643,11.085,11.254,23400779,0
2009-03-04,11.218,11.411,10.765,11.031,29244919,0
2009-03-05,10.765,11.162,10.412,10.494,26123245,0
2009-03-06,10.651,10.679,10.179,10.513,25596950,0
2009-03-09,10.456,10.782,10.32,10.513,19231847,0
2009-03-10,10.737,11.782,10.642,11.782,23242060,0
2009-03-11,11.893,12.345,11.586,12.198,25453551,0
2009-03-12,12.198,12.882,11.846,12.854,23431034,0
2009-03-13,12.863,13.141,12.539,13.04,19591465,0
2009-03-16,13.103,13.336,12.631,12.726,23897047,0
2009-03-17,12.567,13.354,12.521,13.279,18042915,0
2009-03-18,12.93,14.067,12.631,14.067,25522345,0
2009-03-19,14.067,14.232,12.595,12.613,25927218,0
2009-03-20,12.697,13.066,12.567,12.688,19513843,0
2009-03-23,13.27,14.465,13.058,14.401,22486988,0
2009-03-24,14.13,14.53,13.575,13.575,21163973,0
2009-03-25,13.713,14.289,13.382,14.13,22319829,0
2009-03-26,14.354,14.807,14.048,14.797,21257376,0
2009-03-27,14.587,14.675,13.94,14.02,14885026,0
2009-03-30,13.583,13.873,13.251,13.317,16753570,0
2009-03-31,13.558,14.521,13.411,14.346,21419705,0
2009-04-01,14.176,14.346,13.611,14.318,17826227,0
2009-04-02,14.613,15.013,14.354,14.657,18824153,0
2009-04-03,14.587,15.15,14.42,15.15,13298837,0
2009-04-06,14.623,14.956,14.503,14.657,13317725,0
2009-04-07,14.346,14.539,14.121,14.166,11116997,0
2009-04-08,14.241,14.493,13.95,14.299,12671645,0
2009-04-09,14.694,15.945,14.568,15.705,23504746,0
2009-04-13,15.485,16.198,15.194,16.179,17868346,0
2009-04-14,15.935,16.028,14.975,15.141,20947964,0
2009-04-15,15.16,16.706,15.057,16.706,24521986,0
2009-04-16,16.787,16.935,15.466,16.243,21744532,0
2009-04-17,16.27,16.565,15.779,16.298,19781621,0
2009-04-20,15.972,16.15,15.447,15.447,20896890,0
2009-04-21,15.438,16.518,15.168,16.518,19622676,0
2009-04-22,16.198,16.769,15.964,16.131,23826600,0
2009-04-23,15.999,16.843,15.972,16.716,13735798,0
2009-04-24,16.632,16.677,16.046,16.509,18491075,0
2009-04-27,16.121,16.649,16.112,16.435,13877653,0
2009-04-28,16.15,16.574,16.009,16.27,10355060,0
2009-04-29,16.453,17.344,16.445,17.213,14585528,0
2009-04-30,17.435,17.537,16.76,17.102,19435173,0
2009-05-01,17.074,17.158,16.565,16.716,14161481,0
2009-05-04,17.009,17.406,16.547,17.335,27798311,0
2009-05-05,17.371,17.582,17.121,17.195,15657711,0
2009-05-06,17.251,17.851,16.88,17.51,16248486,0
2009-05-07,17.621,17.815,16.426,16.537,24746473,0
2009-05-08,16.816,17.344,16.5,17.344,21031413,0
2009-05-11,16.658,17,16.537,16.555,15643528,0
2009-05-12,16.658,16.944,16.345,16.574,15261079,0
2009-05-13,16.243,16.5,15.733,15.779,17986281,0
2009-05-14,15.724,16.055,15.269,15.807,20737400,0
2009-05-15,15.807,15.899,15.485,15.65,14506490,0
2009-05-18,15.954,16.735,15.779,16.658,17391625,0
2009-05-19,16.677,16.87,16.445,16.445,13555357,0
2009-05-20,16.716,16.816,16.075,16.141,12618299,0
2009-05-21,15.798,15.982,15.194,15.537,16834111,0
2009-05-22,15.575,16.065,15.537,15.705,9330733,0
2009-05-26,15.65,16.406,15.603,16.37,16452471,0
2009-05-27,16.325,16.379,15.344,15.418,16781558,0
2009-05-28,15.669,15.991,15.418,15.871,14220215,0
2009-05-29,15.816,16.435,15.583,16.288,12336699,0
2009-06-01,16.472,17.582,16.37,17.009,20607166,0
2009-06-02,17.009,17.074,16.687,16.88,11156799,0
2009-06-03,16.735,17.018,16.555,16.825,9260293,0
2009-06-04,16.908,17.325,16.834,17.084,13132713,0
2009-06-05,17.353,17.473,16.649,16.769,12512308,0
2009-06-08,16.658,16.889,16.5,16.735,10549946,0
2009-06-09,16.769,17.074,16.64,16.935,10232294,0
2009-06-10,17.046,17.102,16.325,16.584,11188837,0
2009-06-11,16.64,16.716,16.345,16.435,12194590,0
2009-06-12,16.279,16.742,16.018,16.735,10544751,0
2009-06-15,16.435,16.632,16.325,16.509,10763435,0
2009-06-16,16.555,16.649,16.141,16.198,12163390,0
2009-06-17,16.16,16.632,15.982,16.188,15475248,0
2009-06-18,16.121,16.298,15.899,16.16,9756050,0
2009-06-19,16.288,16.593,16.075,16.584,11860782,0
2009-06-22,16.316,16.482,15.714,15.798,15847540,0
2009-06-23,15.945,16.169,15.816,15.899,14625585,0
2009-06-24,16.018,16.179,15.862,16.15,8806404,0
2009-06-25,16.233,16.613,16.009,16.416,12049744,0
2009-06-26,16.353,16.584,16.179,16.482,9160233,0
2009-06-29,16.426,16.658,16.379,16.565,8160973,0
2009-06-30,16.472,16.472,15.935,16.233,11822910,0
2009-07-01,16.198,16.198,15.798,15.945,11922084,0
2009-07-02,15.76,15.945,15.485,15.528,13294415,0
2009-07-06,15.575,15.854,15.428,15.751,13931803,0
2009-07-07,15.714,15.844,15.232,15.259,11115893,0
2009-07-08,15.334,15.575,15.039,15.325,15120551,0
2009-07-09,15.51,15.593,15.269,15.371,8297010,0
2009-07-10,15.259,15.418,15.122,15.241,10157454,0
2009-07-13,15.519,16.206,15.232,16.065,19114044,0
2009-07-14,15.964,16.169,15.862,16.141,9975350,0
2009-07-15,16.288,16.797,16.179,16.742,16388958,0
2009-07-16,16.797,16.825,15.945,16.335,17363652,0
2009-07-17,16.102,16.397,15.733,15.807,16435876,0
2009-07-20,15.834,16.037,15.705,15.88,13691933,0
2009-07-21,15.945,15.982,15.565,15.76,12002052,0
2009-07-22,15.66,15.854,15.565,15.751,8099643,0
2009-07-23,15.743,16.121,15.603,15.945,10460035,0
2009-07-24,15.714,15.733,15.241,15.361,18457416,0
2009-07-27,15.371,15.844,15.334,15.733,15538288,0
2009-07-28,15.622,16.009,15.493,15.724,11728281,0
2009-07-29,15.612,15.705,15.501,15.66,10116627,0
2009-07-30,15.807,16.677,15.743,16.491,18467156,0
2009-07-31,16.416,16.668,16.298,16.537,10464403,0
2009-08-03,16.778,16.889,16.547,16.716,10068783,0
2009-08-04,16.574,16.735,16.225,16.416,16545186,0
2009-08-05,16.453,16.509,16.102,16.387,10701249,0
2009-08-06,16.491,17.397,16.397,17.102,23280103,0
2009-08-07,17.325,18.388,17.13,17.999,22733269,0
2009-08-10,17.927,18.065,17.435,17.724,9023743,0
2009-08-11,17.519,17.806,17.233,17.251,12731642,0
2009-08-12,17.26,17.546,17.177,17.353,10171796,0
2009-08-13,17.353,18.018,17.046,17.223,9818677,0
2009-08-14,17.177,17.335,16.668,16.899,11428179,0
2009-08-17,16.528,16.565,16.075,16.093,12225893,0
2009-08-18,16.121,16.472,16.112,16.325,8028194,0
2009-08-19,16.198,16.547,16.16,16.426,7435522,0
2009-08-20,16.435,16.509,16.243,16.306,11260247,0
2009-08-21,16.5,16.752,16.27,16.668,14715275,0
2009-08-24,16.834,16.87,16.5,16.537,8697081,0
2009-08-25,16.668,17,16.547,16.752,12569198,0
2009-08-26,16.603,16.816,16.406,16.518,10241447,0
2009-08-27,16.453,16.537,16.233,16.509,8104033,0
2009-08-28,16.593,16.64,16.298,16.406,7331960,0
2009-08-31,16.15,16.735,16.102,16.716,9873735,0
2009-09-01,16.649,16.926,16.251,16.251,13675357,0
2009-09-02,16.131,16.632,16.037,16.233,10383984,0
2009-09-03,16.27,16.632,16.179,16.565,10020594,0
2009-09-04,16.622,16.778,16.416,16.752,7266918,0
2009-09-08,16.88,17.111,16.825,17.102,8848141,0
2009-09-09,17.056,17.15,16.843,17.102,9288133,0
2009-09-10,16.908,17.074,16.632,16.99,13793928,0
2009-09-11,16.908,17.092,16.528,16.603,12163877,0
2009-09-14,16.5,17.018,16.416,17,8358046,0
2009-09-15,16.99,17.046,16.288,16.518,17612385,0
2009-09-16,16.555,16.908,16.5,16.862,13035967,0
2009-09-17,16.816,16.889,16.387,16.416,14729690,0
2009-09-18,15.972,16.37,15.854,16.298,25784122,0
2009-09-21,16.16,16.778,16.102,16.696,13641440,0
2009-09-22,16.806,17.353,16.668,17.251,15342066,0
2009-09-23,17.325,17.742,17.27,17.435,23983875,0
2009-09-24,17.51,17.648,17.102,17.204,20426830,0
2009-09-25,17.15,17.26,16.899,17.074,13534264,0
2009-09-28,17.15,17.724,16.99,17.666,10069161,0
2009-09-29,17.648,17.945,17.491,17.833,14925520,0
2009-09-30,17.879,18.009,17.454,17.724,12406992,0
2009-10-01,17.529,17.666,17.14,17.158,17400163,0
2009-10-02,16.917,17.519,16.899,17.335,11470613,0
2009-10-05,17.397,17.444,17.037,17.084,15045291,0
2009-10-06,17.187,17.889,17.14,17.806,15351272,0
2009-10-07,17.621,17.796,17.537,17.768,7062202,0
2009-10-08,17.861,18.037,17.601,17.648,12326709,0
2009-10-09,17.601,18.083,17.51,18.037,10242867,0
2009-10-12,18.148,18.325,17.546,17.833,10959025,0
2009-10-13,17.639,17.806,17.454,17.564,12274375,0
2009-10-14,17.666,18.056,17.666,17.842,14249335,0
2009-10-15,17.306,17.371,16.668,16.99,31407377,0
2009-10-16,16.787,16.935,16.613,16.852,21920924,0
2009-10-19,16.954,17.335,16.88,17.15,13367430,0
2009-10-20,17.233,17.371,16.899,17.027,10932587,0
2009-10-21,16.908,17.26,16.649,16.677,13792209,0
2009-10-22,16.593,16.778,16.379,16.752,13813406,0
2009-10-23,16.787,16.917,16.509,16.603,8930348,0
2009-10-26,16.696,16.917,16.387,16.435,9413737,0
2009-10-27,16.463,16.584,16.288,16.397,8671264,0
2009-10-28,16.416,16.555,16.179,16.225,13139188,0
2009-10-29,16.435,16.716,16.353,16.649,11305812,0
2009-10-30,16.435,16.574,15.972,16.046,14519527,0
2009-11-02,16.009,16.298,15.66,16.084,13345745,0
2009-11-03,15.935,16.141,15.76,15.954,10518474,0
2009-11-04,16.028,16.084,15.641,15.678,16149453,0
2009-11-05,15.733,16.055,15.687,15.991,13369972,0
2009-11-06,15.779,15.964,15.501,15.854,20264943,0
2009-11-09,15.899,16.5,15.899,16.5,14981025,0
2009-11-10,16.435,16.482,16.055,16.325,14966043,0
2009-11-11,16.426,16.806,16.426,16.752,13190605,0
2009-11-12,16.742,16.76,16.565,16.687,12000698,0
2009-11-13,16.706,16.99,16.555,16.889,12639956,0
2009-11-16,17.018,17.379,17,17.288,13104926,0
2009-11-17,17.168,17.425,17.168,17.389,12005639,0
2009-11-18,17.306,17.397,17.084,17.335,8433145,0
2009-11-19,17.242,17.26,16.787,16.944,8116477,0
2009-11-20,16.899,16.963,16.696,16.889,6373713,0
2009-11-23,17.018,17.102,16.658,16.843,7558179,0
2009-11-24,16.843,16.852,16.649,16.797,7471916,0
2009-11-25,16.696,16.981,16.677,16.889,5425872,0
2009-11-27,16.445,16.706,16.362,16.416,7867799,0
2009-11-30,16.416,16.972,16.416,16.963,13066047,0
2009-12-01,16.972,17.121,16.613,16.706,14550602,0
2009-12-02,16.76,17.037,16.649,16.862,10005052,0
2009-12-03,16.972,17.018,16.528,16.547,7148928,0
2009-12-04,16.806,17.204,16.806,17.168,17386110,0
2009-12-07,16.99,17.187,16.806,16.926,10274144,0
2009-12-08,16.926,16.972,16.696,16.87,9004303,0
2009-12-09,16.862,17.279,16.668,17.223,9797819,0
2009-12-10,17.26,17.353,16.917,17.009,11113317,0
2009-12-11,17.046,17.204,16.926,17.056,7183765,0
2009-12-14,16.742,16.981,16.306,16.426,20105024,0
2009-12-15,16.306,16.397,16.018,16.055,13280365,0
2009-12-16,16.397,16.825,16.397,16.725,19312582,0
2009-12-17,16.603,16.816,16.482,16.528,15186891,0
2009-12-18,16.797,16.843,16.565,16.825,13708979,0
2009-12-21,16.825,17.187,16.769,17.177,8737239,0
2009-12-22,17.187,17.842,17.102,17.639,11461883,0
2009-12-23,17.705,17.889,17.629,17.676,6895785,0
2009-12-24,17.592,17.751,17.573,17.629,2350257,0
2009-12-28,17.621,17.657,17.389,17.582,3490023,0
2009-12-29,17.685,17.833,17.353,17.463,4117338,0
2009-12-30,17.491,17.639,17.279,17.621,3653277,0
2009-12-31,17.601,17.705,17.416,17.416,4011614,0
2010-01-04,17.564,18.37,17.5,18.306,15153278,0
2010-01-05,17.954,18.26,17.833,18.25,14315545,0
2010-01-06,18.148,18.212,17.796,17.917,10960819,0
2010-01-07,17.666,17.945,17.279,17.851,21065545,0
2010-01-08,17.761,17.806,17.555,17.732,10432909,0
2010-01-11,17.768,17.842,17.564,17.685,10358818,0
2010-01-12,17.564,17.98,17.546,17.666,12371394,0
2010-01-13,17.714,17.761,17.537,17.676,13540365,0
2010-01-14,17.582,17.898,17.546,17.751,7145483,0
2010-01-15,17.676,17.732,17.371,17.582,14301794,0
2010-01-19,17.621,17.963,17.5,17.851,11662944,0
2010-01-20,17.371,17.685,17.26,17.601,30517066,0
2010-01-21,17.621,17.87,17.379,17.724,53424741,0
2010-01-22,17.685,17.824,17.362,17.416,28962537,0
2010-01-25,17.555,17.676,17.435,17.546,13200057,0
2010-01-26,17.463,17.666,17.233,17.242,15016137,0
2010-01-27,17.242,17.416,17.092,17.344,17817501,0
2010-01-28,17.353,17.406,16.963,17.046,16062124,0
2010-01-29,17.187,17.296,16.825,16.926,11357365,0
2010-02-01,17.074,17.13,16.944,17.065,9204866,0
2010-02-02,17.037,17.168,16.778,16.87,16743883,0
2010-02-03,16.963,17.027,16.696,16.816,13110955,0
2010-02-04,16.752,16.769,16.198,16.279,30578915,0
2010-02-05,16.298,16.735,16.251,16.725,21321536,0
2010-02-08,16.725,16.742,16.387,16.397,15920694,0
2010-02-09,16.547,16.64,16.141,16.198,17311527,0
2010-02-10,16.15,16.677,16.093,16.537,28143178,0
2010-02-11,16.537,16.584,16.279,16.362,10494058,0
2010-02-12,16.426,16.445,16.179,16.298,17242800,0
2010-02-16,16.306,16.5,16.243,16.482,8767898,0
2010-02-17,16.491,16.565,16.198,16.416,10941231,0
2010-02-18,16.306,16.537,16.288,16.482,11644149,0
2010-02-19,16.806,17.425,16.769,17.335,28251114,0
2010-02-22,17.335,17.463,17.195,17.315,16144972,0
2010-02-23,17.233,17.325,16.99,17.037,12709115,0
2010-02-24,17.092,17.158,16.99,17.056,10412636,0
2010-02-25,16.852,16.917,16.677,16.899,12638612,0
2010-02-26,16.899,17.009,16.752,16.944,12221822,0
2010-03-01,16.981,17.018,16.862,16.889,8551250,0
2010-03-02,16.981,16.981,16.725,16.899,6380432,0
2010-03-03,16.852,17.046,16.742,16.769,11432670,0
2010-03-04,16.825,17.296,16.797,17.056,7880738,0
2010-03-05,17.102,17.546,17.056,17.14,8648492,0
2010-03-08,17.519,17.685,17.425,17.621,7651553,0
2010-03-09,17.621,17.685,17.379,17.555,6626339,0
2010-03-10,17.573,17.742,17.491,17.639,8862474,0
2010-03-11,17.582,17.705,17.353,17.676,8271032,0
2010-03-12,17.481,17.537,16.963,17.056,21530221,0
2010-03-15,16.963,17.121,16.797,16.88,17897431,0
2010-03-16,16.944,17.15,16.852,17.092,16795272,0
2010-03-17,16.908,17.213,16.908,17.111,14079423,0
2010-03-18,17.018,17.416,17.018,17.389,9644523,0
2010-03-19,17.425,17.546,17.195,17.195,15411296,0
2010-03-22,17.13,17.27,17.027,17.158,8406391,0
2010-03-23,17.195,17.296,17.056,17.14,9951228,0
2010-03-24,17.111,17.177,16.843,17.074,9282721,0
2010-03-25,17.102,17.473,17.009,17.325,12889626,0
2010-03-26,17.371,17.5,17.204,17.362,14523252,0
2010-03-29,17.362,17.529,17.288,17.335,12776746,0
2010-03-30,17.306,17.406,17.168,17.353,9351196,0
2010-03-31,17.353,17.379,17.14,17.296,11189748,0
2010-04-01,17.362,17.555,17.018,17.233,10185946,0
2010-04-05,17.242,17.481,17.13,17.473,13974822,0
2010-04-06,17.491,17.898,17.353,17.806,19701311,0
2010-04-07,17.824,18.075,17.824,17.833,16719894,0
2010-04-08,17.732,17.851,17.639,17.695,11043284,0
2010-04-09,17.705,17.842,17.639,17.796,7248670,0
2010-04-12,17.806,18.158,17.768,18.093,8402362,0
2010-04-13,18.056,18.212,17.898,18.148,7588936,0
2010-04-14,18.231,18.269,17.742,17.908,17863921,0
2010-04-15,17.592,17.945,17.573,17.861,14908838,0
2010-04-16,17.778,17.833,17.279,17.546,22067593,0
2010-04-19,17.371,17.695,17.315,17.639,11386615,0
2010-04-20,17.842,17.98,17.742,17.851,14000585,0
2010-04-21,17.889,18.093,17.861,18.037,12036468,0
2010-04-22,17.908,18.158,17.705,18.139,9183664,0
2010-04-23,18.129,18.426,17.936,18.398,11143108,0
2010-04-26,18.343,18.463,18.056,18.083,9302997,0
2010-04-27,17.954,17.98,17.435,17.473,14899379,0
2010-04-28,17.666,17.815,17.463,17.564,11492634,0
2010-04-29,17.648,18.065,17.537,17.833,8301443,0
2010-04-30,17.861,17.999,17.629,17.851,10851569,0
2010-05-03,17.936,18.25,17.87,18.102,8052547,0
2010-05-04,17.842,17.945,17.397,17.5,13433920,0
2010-05-05,17.416,17.621,17.233,17.406,9521634,0
2010-05-06,17.353,17.546,15.789,16.862,21995615,0
2010-05-07,16.797,16.797,15.909,15.935,34066001,0
2010-05-10,16.613,17.676,16.528,16.778,22761428,0
2010-05-11,16.518,16.742,16.316,16.325,16761481,0
2010-05-12,16.37,16.593,16.288,16.362,11957809,0
2010-05-13,16.345,16.482,16.188,16.198,8961727,0
2010-05-14,16.102,16.141,15.418,15.612,23672864,0
2010-05-17,15.687,16.15,15.556,16.084,19127137,0
2010-05-18,16.188,16.279,15.399,15.696,21453141,0
2010-05-19,15.724,15.909,15.466,15.825,23633572,0
2010-05-20,15.537,15.678,14.984,15.013,25188545,0
2010-05-21,14.844,15.457,14.704,15.428,17589809,0
2010-05-24,15.409,15.409,14.994,15.013,10426278,0
2010-05-25,14.732,15.178,14.53,15.168,16362504,0
2010-05-26,15.194,15.325,14.927,14.994,14817474,0
2010-05-27,15.25,15.537,15.15,15.51,10398521,0
2010-05-28,15.501,15.501,15.048,15.122,11767103,0
2010-06-01,15.004,15.168,14.77,14.77,16646983,0
2010-06-02,14.881,15.232,14.722,15.223,12319113,0
2010-06-03,15.325,15.724,15.168,15.457,24436858,0
2010-06-04,15.168,15.353,15.048,15.094,17937919,0
2010-06-07,15.187,15.259,14.657,14.685,13594080,0
2010-06-08,14.751,14.937,14.427,14.817,12332785,0
2010-06-09,14.862,14.975,14.484,14.568,11169053,0
2010-06-10,14.714,14.937,14.632,14.918,14389755,0
2010-06-11,14.77,15.112,14.704,15.103,8469921,0
2010-06-14,15.178,15.213,14.632,14.667,12200561,0
2010-06-15,14.722,14.836,14.604,14.76,12540397,0
2010-06-16,14.667,14.76,14.549,14.604,11552316,0
2010-06-17,14.657,14.722,13.845,14.251,33130424,0
2010-06-18,14.251,14.42,14.214,14.299,12431020,0
2010-06-21,14.503,14.503,14.102,14.148,10687505,0
2010-06-22,14.138,14.214,13.761,13.78,15449879,0
2010-06-23,13.817,13.892,13.648,13.78,11478356,0
2010-06-24,13.694,13.845,13.514,13.532,13301920,0
2010-06-25,13.685,13.854,13.514,13.827,15072947,0
2010-06-28,13.751,14.002,13.713,13.864,12137473,0
2010-06-29,13.703,13.789,13.076,13.123,18344376,0
2010-06-30,13.064,13.372,13.045,13.12,15247738,0
2010-07-01,13.113,13.27,12.726,12.901,16153686,0
2010-07-02,12.966,13.058,12.781,12.901,10652672,0
2010-07-06,13.003,13.251,12.911,13.076,15795216,0
2010-07-07,13.123,13.251,12.993,13.178,16528680,0
2010-07-08,13.241,13.382,12.948,13.058,17435913,0
2010-07-09,13.058,13.26,12.939,13.178,21599031,0
2010-07-12,13.141,13.374,13.076,13.345,12888222,0
2010-07-13,13.411,13.63,13.392,13.505,13624690,0
2010-07-14,13.354,13.532,13.26,13.42,12070319,0
2010-07-15,13.42,13.63,13.213,13.468,14161876,0
2010-07-16,13.873,14.549,13.808,14.011,42907557,0
2010-07-19,14.085,14.232,13.931,14.038,13930328,0
2010-07-20,13.883,13.977,13.611,13.958,12945764,0
2010-07-21,14.085,14.102,13.583,13.602,14146322,0
2010-07-22,13.761,14.029,13.685,13.995,11569870,0
2010-07-23,13.968,14.102,13.817,14.085,8954509,0
2010-07-26,14.13,14.251,13.958,14.185,7425384,0
2010-07-27,14.185,14.289,13.977,14.102,9264730,0
2010-07-28,14.094,14.176,13.817,13.883,11016230,0
2010-07-29,13.985,14.148,13.799,13.921,7515141,0
2010-07-30,13.836,13.958,13.639,13.685,8302384,0
2010-08-02,13.808,13.902,13.575,13.883,11658439,0
2010-08-03,13.808,13.854,13.639,13.789,9313809,0
2010-08-04,13.854,14.27,13.723,14.251,13260739,0
2010-08-05,14.223,14.299,14.102,14.28,10148600,0
2010-08-06,14.166,14.337,14.002,14.138,10155332,0
2010-08-09,14.166,14.308,14.048,14.28,6784638,0
2010-08-10,14.214,14.223,13.977,14.085,10598846,0
2010-08-11,13.931,13.931,13.548,13.567,10316096,0
2010-08-12,13.327,13.694,13.327,13.648,7914099,0
2010-08-13,13.63,13.761,13.42,13.44,8146703,0
2010-08-16,13.382,13.44,13.131,13.188,9719605,0
2010-08-17,13.232,13.43,13.094,13.345,10641067,0
2010-08-18,13.336,13.392,13.178,13.279,8593331,0
2010-08-19,13.241,13.27,12.957,12.957,9407327,0
2010-08-20,12.863,13.241,12.863,13.076,12941791,0
2010-08-23,13.103,13.15,13.022,13.058,8718668,0
2010-08-24,12.966,13.031,12.735,12.735,11313776,0
2010-08-25,12.641,12.678,12.329,12.484,14047794,0
2010-08-26,12.437,12.493,12.122,12.169,19418149,0
2010-08-27,12.291,12.32,12.103,12.235,16812934,0
2010-08-30,12.206,12.254,11.865,11.865,11750169,0
2010-08-31,11.83,11.877,11.699,11.812,25312328,0
2010-09-01,12.132,12.595,12.076,12.529,28766085,0
2010-09-02,12.437,12.844,12.437,12.744,13765617,0
2010-09-03,12.854,12.966,12.707,12.826,10805027,0
2010-09-07,12.707,12.772,12.557,12.576,11932615,0
2010-09-08,12.613,12.809,12.576,12.707,14566125,0
2010-09-09,12.873,12.882,12.466,12.511,15442625,0
2010-09-10,12.576,12.688,12.421,12.649,13901901,0
2010-09-13,12.844,13.066,12.772,12.976,10112734,0
2010-09-14,12.921,12.921,12.707,12.816,10110566,0
2010-09-15,12.716,12.939,12.364,12.882,7482734,0
2010-09-16,12.809,12.816,12.641,12.649,7081536,0
2010-09-17,12.726,12.762,12.631,12.707,6978735,0
2010-09-20,12.809,12.976,12.613,12.939,8549059,0
2010-09-21,12.957,13.048,12.836,12.882,12251057,0
2010-09-22,12.809,12.93,12.557,12.613,9348086,0
2010-09-23,12.539,12.697,12.437,12.466,8761025,0
2010-09-24,12.595,13.04,12.595,12.93,10210788,0
2010-09-27,12.892,13.066,12.735,12.892,11721349,0
2010-09-28,12.892,13.169,12.781,13.131,13791567,0
2010-09-29,13.031,13.15,12.816,12.911,23957439,0
2010-09-30,13.003,13.327,12.844,12.863,7975568,0
2010-10-01,12.976,13.113,12.854,13.076,7729414,0
2010-10-04,13.048,13.103,12.816,12.976,7884334,0
2010-10-05,13.123,13.449,13.031,13.289,16564790,0
2010-10-06,13.241,13.289,13.04,13.188,10597033,0
2010-10-07,13.317,13.317,13.058,13.094,8129326,0
2010-10-08,13.16,13.178,12.957,13.141,7736703,0
2010-10-11,13.113,13.141,12.707,12.939,14613059,0
2010-10-12,12.882,13.003,12.799,12.985,15010290,0
2010-10-13,13.076,13.085,12.873,13.022,14996987,0
2010-10-14,12.976,13.103,12.882,13.04,14070817,0
2010-10-15,13.232,13.449,12.985,13.43,21119339,0
2010-10-18,13.524,13.873,13.411,13.873,20042080,0
2010-10-19,13.676,13.995,13.575,13.694,16888161,0
2010-10-20,13.761,13.902,13.593,13.77,9673430,0
2010-10-21,13.799,14.102,13.611,13.77,11812995,0
2010-10-22,13.789,13.873,13.713,13.864,7480264,0
2010-10-25,13.958,13.958,13.836,13.883,10345567,0
2010-10-26,13.742,13.977,13.742,13.931,7336200,0
2010-10-27,13.883,14.437,13.799,14.364,16830418,0
2010-10-28,14.299,14.373,14.158,14.289,8451081,0
2010-10-29,14.284,14.323,14.179,14.265,8692247,0
2010-11-01,14.346,14.465,14.121,14.28,5731021,0
2010-11-02,14.383,14.383,14.185,14.241,7731322,0
2010-11-03,14.121,14.337,14.048,14.337,7950784,0
2010-11-04,14.427,14.657,14.318,14.657,12982003,0
2010-11-05,14.65,15.131,14.65,14.9,12192650,0
2010-11-08,14.836,14.836,14.558,14.613,6259779,0
2010-11-09,14.455,14.484,14.185,14.373,13174699,0
2010-11-10,14.223,14.318,14.057,14.232,21865977,0
2010-11-11,14.158,14.195,13.968,13.985,11099756,0
2010-11-12,13.912,14.121,13.864,14.029,8399921,0
2010-11-15,14.067,14.195,13.995,14.02,6036361,0
2010-11-16,13.94,14.102,13.902,13.931,10479379,0
2010-11-17,13.968,14.029,13.854,13.921,9287111,0
2010-11-18,14.067,14.261,13.995,14.048,12828517,0
2010-11-19,14.02,14.02,13.873,13.958,4771762,0
2010-11-22,13.873,13.902,13.77,13.854,8444740,0
2010-11-23,13.713,13.921,13.648,13.789,13209021,0
2010-11-24,13.827,14.076,13.761,14.067,8375146,0
2010-11-26,13.902,14.038,13.827,13.931,2638686,0
2010-11-29,13.845,14.002,13.742,13.912,16055653,0
2010-11-30,13.732,13.985,13.675,13.912,12509809,0
2010-12-01,14.166,14.53,14.085,14.521,12623980,0
2010-12-02,14.512,14.984,14.493,14.956,14167650,0
2010-12-03,14.946,14.946,14.685,14.927,8686090,0
2010-12-06,14.862,15.066,14.788,15.004,7657699,0
2010-12-07,15.122,15.269,14.871,15.057,11550470,0
2010-12-08,15.048,15.556,14.994,15.556,14010780,0
2010-12-09,15.687,15.687,15.38,15.556,11172671,0
2010-12-10,15.575,15.641,15.223,15.476,9450196,0
2010-12-13,15.493,15.593,15.399,15.519,9052507,0
2010-12-14,15.501,15.641,15.399,15.493,10591342,0
2010-12-15,15.519,15.622,15.428,15.537,8461983,0
2010-12-16,15.537,15.733,15.476,15.733,8114880,0
2010-12-17,15.825,15.88,15.537,15.556,11214141,0
2010-12-20,15.603,15.696,15.466,15.575,10516922,0
2010-12-21,15.528,15.751,15.528,15.687,7984737,0
2010-12-22,15.696,15.807,15.678,15.807,4955764,0
2010-12-23,15.743,15.807,15.678,15.751,4394926,0
2010-12-27,15.705,16.141,15.641,16.121,8033495,0
2010-12-28,16.141,16.169,16.037,16.102,6787274,0
2010-12-29,16.091,16.11,15.942,15.997,4218929,0
2010-12-30,15.952,16.082,15.851,15.868,3094918,0
2010-12-31,15.823,15.926,15.757,15.833,3688217,0
2011-01-03,15.945,16.298,15.88,16.198,9785081,0
2011-01-04,16.131,16.198,15.825,15.935,7749489,0
2011-01-05,15.862,16.806,15.844,16.735,19324544,0
2011-01-06,16.658,16.752,16.491,16.632,15849864,0
2011-01-07,16.658,16.716,16.426,16.555,11317649,0
2011-01-10,16.843,16.889,16.416,16.613,18583712,0
2011-01-11,16.668,16.742,16.387,16.574,13412366,0
2011-01-12,16.603,16.806,16.565,16.806,11408941,0
2011-01-13,16.834,17.213,16.778,17.168,19238809,0
2011-01-14,17.168,17.454,16.889,17.425,19906042,0
2011-01-18,17.102,17.491,16.954,17.463,14578319,0
2011-01-19,17.463,17.519,16.908,16.944,12009112,0
2011-01-20,16.852,16.963,16.687,16.944,9294239,0
2011-01-21,17.027,17.092,16.787,16.834,7193021,0
2011-01-24,16.834,16.935,16.668,16.926,10105307,0
2011-01-25,16.917,17.027,16.5,16.735,10570343,0
2011-01-26,16.806,16.862,16.528,16.696,9781306,0
2011-01-27,16.735,16.806,16.5,16.787,12922214,0
2011-01-28,16.816,17.074,16.445,16.463,8256003,0
2011-01-31,16.621,16.743,16.516,16.706,9130172,0
2011-02-01,16.797,17.13,16.769,17.13,8659444,0
2011-02-02,16.944,17.121,16.87,17.056,7467690,0
2011-02-03,17.018,17.111,16.121,16.509,31077780,0
2011-02-04,16.574,16.834,16.335,16.769,18117797,0
2011-02-07,16.778,17.177,16.76,17.168,9566629,0
2011-02-08,17.177,17.629,17.121,17.621,17219831,0
2011-02-09,17.425,17.491,17.177,17.353,15662541,0
2011-02-10,17.27,17.695,17.27,17.666,10233150,0
2011-02-11,17.519,17.842,17.454,17.815,7499469,0
2011-02-14,17.768,17.945,17.685,17.732,5415774,0
2011-02-15,17.592,18.065,17.592,17.936,9492090,0
2011-02-16,18.047,18.222,17.806,17.908,14123847,0
2011-02-18,17.963,18.018,17.833,17.999,5574336,0
2011-02-22,17.714,17.889,17.425,17.444,12451004,0
2011-02-23,17.463,17.546,17.296,17.353,11568974,0
2011-02-24,17.288,17.425,17.056,17.362,17986651,0
2011-02-25,17.416,17.592,17.371,17.5,9967382,0
2011-02-28,17.548,17.642,17.456,17.558,8781868,0
2011-03-01,17.611,17.666,17.242,17.27,10043602,0
2011-03-02,17.306,17.379,17.084,17.168,12716869,0
2011-03-03,17.288,17.555,17.233,17.546,8777978,0
2011-03-04,17.5,17.555,17.158,17.27,7101719,0
2011-03-07,17.27,17.353,17.009,17.177,9060346,0
2011-03-08,17.251,17.705,17.213,17.685,6949595,0
2011-03-09,17.601,17.676,17.371,17.491,5491065,0
2011-03-10,17.279,17.371,17.037,17.102,9924797,0
2011-03-11,17.009,17.325,17.009,17.296,5912413,0
2011-03-14,17.177,17.177,16.917,17.121,7967606,0
2011-03-15,16.603,16.696,16.225,16.518,17601253,0
2011-03-16,16.491,16.537,15.88,15.88,22537865,0
2011-03-17,16.214,16.305,16.053,16.196,17770174,0
2011-03-18,16.362,16.491,16.179,16.251,10639953,0
2011-03-21,16.37,16.379,16.065,16.335,27065332,0
2011-03-22,16.279,16.482,16.225,16.463,12702705,0
2011-03-23,16.445,16.584,16.345,16.555,12689115,0
2011-03-24,16.593,16.735,16.509,16.725,7853073,0
2011-03-25,16.76,16.797,16.509,16.742,11547964,0
2011-03-28,16.677,16.972,16.613,16.613,8397785,0
2011-03-29,16.584,16.658,16.416,16.537,10373051,0
2011-03-30,16.677,16.972,16.565,16.954,10730136,0
2011-03-31,16.845,16.892,16.621,16.687,7741632,0
2011-04-01,16.816,17.288,16.816,17.13,9075979,0
2011-04-04,17.187,17.223,17.037,17.111,6182866,0
2011-04-05,17.075,17.317,16.964,17.28,8795595,0
2011-04-06,17.315,17.444,17.26,17.325,7475786,0
2011-04-07,17.327,17.418,17.057,17.094,6395119,0
2011-04-08,17.225,17.244,16.964,16.982,6283652,0
2011-04-11,17.018,17.204,16.899,16.981,7047004,0
2011-04-12,16.89,16.991,16.807,16.89,8519367,0
2011-04-13,16.908,17.037,16.696,16.825,7841055,0
2011-04-14,16.917,17.018,16.687,16.862,9302752,0
2011-04-15,17.103,17.466,16.964,17.225,17967458,0
2011-04-18,17.029,17.029,16.452,16.696,13401091,0
2011-04-19,16.735,16.862,16.49,16.546,13066942,0
2011-04-20,16.769,17.225,16.649,17.206,13110296,0
2011-04-21,17.437,17.494,17.253,17.308,8089649,0
2011-04-25,17.213,17.26,16.981,17.102,10595646,0
2011-04-26,17.179,17.29,16.834,17.225,16526547,0
2011-04-27,17.29,17.298,17.01,17.234,11768711,0
2011-04-28,17.16,17.244,17.085,17.188,8477473,0
2011-04-29,17.146,17.211,16.892,16.948,8728022,0
2011-05-02,17.066,17.075,16.778,16.844,10900135,0
2011-05-03,16.834,16.852,16.527,16.696,16979850,0
2011-05-04,16.752,16.787,16.517,16.603,12202335,0
2011-05-05,16.49,16.735,16.352,16.546,13211518,0
2011-05-06,16.787,16.991,16.735,16.769,9725360,0
2011-05-09,16.725,16.826,16.622,16.64,13218125,0
2011-05-10,16.687,17.029,16.687,17.029,7892522,0
2011-05-11,16.954,17.142,16.807,16.852,11122900,0
2011-05-12,16.716,16.826,16.508,16.696,18855658,0
2011-05-13,16.716,16.735,16.205,16.378,12171938,0
2011-05-16,16.269,16.369,16.205,16.205,9996616,0
2011-05-17,16.196,16.196,15.952,16.119,10404320,0
2011-05-18,16.119,16.425,16.072,16.405,8514333,0
2011-05-19,16.517,16.527,16.241,16.361,5069758,0
2011-05-20,16.296,16.324,16.072,16.082,9532939,0
2011-05-23,15.906,16.072,15.906,15.961,7548012,0
2011-05-24,16.006,16.119,15.906,16.091,7732451,0
2011-05-25,15.997,16.334,15.97,16.251,6397643,0
2011-05-26,16.205,16.214,15.924,16.177,7960041,0
2011-05-27,16.177,16.334,16.148,16.287,4117637,0
2011-05-31,16.45,16.726,16.311,16.726,11587109,0
2011-06-01,16.584,16.593,15.877,15.887,17929147,0
2011-06-02,15.896,16.053,15.831,15.841,9669178,0
2011-06-03,15.571,15.785,15.506,15.561,15466069,0
2011-06-06,15.524,15.674,15.19,15.19,18329815,0
2011-06-07,15.218,15.358,14.959,14.988,19200260,0
2011-06-08,14.979,15.024,14.625,14.734,17113373,0
2011-06-09,14.763,15.19,14.763,15.098,12404771,0
2011-06-10,15.034,15.079,14.791,14.893,10269587,0
2011-06-13,14.912,14.979,14.687,14.866,11043546,0
2011-06-14,15.107,15.349,14.979,15.145,14121054,0
2011-06-15,14.959,15.182,14.847,14.912,13726172,0
2011-06-16,14.871,14.937,14.63,14.759,12620984,0
2011-06-17,14.902,14.998,14.734,14.773,12397937,0
2011-06-20,14.716,15.07,14.66,14.95,8488446,0
2011-06-21,15.034,15.33,14.921,15.246,9543283,0
2011-06-22,15.164,15.236,14.921,14.931,8077545,0
2011-06-23,14.734,14.902,14.541,14.884,12135550,0
2011-06-24,14.893,14.931,14.597,14.651,9394516,0
2011-06-27,14.541,14.801,14.522,14.678,10451744,0
2011-06-28,14.763,14.931,14.716,14.838,9398867,0
2011-06-29,14.959,15.227,14.931,15.199,8813524,0
2011-06-30,15.289,15.392,15.083,15.269,11159113,0
2011-07-01,15.246,15.552,15.155,15.524,12779816,0
2011-07-05,15.442,15.461,15.143,15.262,9269934,0
2011-07-06,15.188,15.206,14.602,14.655,22854963,0
2011-07-07,14.806,14.966,14.74,14.966,22470968,0
2011-07-08,14.769,14.769,14.236,14.49,42611928,0
2011-07-11,14.319,14.467,14.205,14.3,17371588,0
2011-07-12,14.265,14.536,14.208,14.313,13815659,0
2011-07-13,14.439,14.634,14.319,14.338,10475654,0
2011-07-14,14.365,14.439,13.968,14.112,20364493,0
2011-07-15,14.196,14.215,13.817,13.94,27417202,0
2011-07-18,14.029,14.158,13.428,13.902,41448934,0
2011-07-19,13.952,14.16,13.884,14.133,16647426,0
2011-07-20,14.167,14.448,14.139,14.186,12516198,0
2011-07-21,14.365,14.687,14.3,14.522,16031359,0
2011-07-22,14.518,14.546,14.274,14.341,13665646,0
2011-07-25,14.215,14.281,14.131,14.215,13878130,0
2011-07-26,14.17,14.332,14.079,14.208,9620931,0
2011-07-27,14.048,14.067,13.789,13.854,17886584,0
2011-07-28,13.855,14.041,13.808,13.846,10805815,0
2011-07-29,13.732,14.161,13.665,13.865,13619050,0
2011-08-01,14.011,14.167,13.665,13.978,16649665,0
2011-08-02,13.827,13.932,13.503,13.512,14641748,0
2011-08-03,13.53,13.96,13.418,13.942,20732312,0
2011-08-04,13.732,13.808,13.145,13.165,26823174,0
2011-08-05,13.314,13.418,12.557,12.679,35425592,0
2011-08-08,12.222,12.483,11.439,11.522,50923171,0
2011-08-09,11.858,11.961,11.028,11.681,51608974,0
2011-08-10,11.42,11.626,10.905,11.243,62736606,0
2011-08-11,11.362,11.503,10.759,11.326,54803956,0
2011-08-12,11.334,11.626,10.832,11.465,40776346,0
2011-08-15,11.522,11.699,11.391,11.644,19756253,0
2011-08-16,11.484,11.699,11.42,11.626,19133523,0
2011-08-17,11.587,11.775,11.569,11.709,15330412,0
2011-08-18,11.362,11.362,10.914,11.008,28650560,0
2011-08-19,10.85,11.111,10.385,10.423,26932313,0
2011-08-22,10.645,10.759,10.496,10.524,18863355,0
2011-08-23,10.543,11.234,10.385,11.169,31851591,0
2011-08-24,11.159,11.457,11.066,11.344,16332427,0
2011-08-25,11.465,11.522,10.824,10.961,14449259,0
2011-08-26,10.887,11.401,10.796,11.208,15616200,0
2011-08-29,11.41,11.747,11.362,11.681,10242368,0
2011-08-30,11.532,11.662,11.362,11.532,14333395,0
2011-08-31,11.633,11.803,11.455,11.52,25282513,0
2011-09-01,11.587,11.616,11.226,11.234,20513189,0
2011-09-02,11.117,11.127,10.754,10.773,8624294,0
2011-09-06,10.552,10.645,10.367,10.57,16129503,0
2011-09-07,10.74,11.057,10.73,11.057,9861269,0
2011-09-08,10.887,11.037,10.786,10.842,11848983,0
2011-09-09,10.721,10.786,10.43,10.514,15231032,0
2011-09-12,10.367,10.702,10.328,10.692,12955759,0
2011-09-13,10.769,10.943,10.56,10.842,13161910,0
2011-09-14,10.887,11.253,10.645,11.092,14589519,0
2011-09-15,11.14,11.457,11.082,11.43,13298824,0
2011-09-16,11.551,11.626,11.326,11.512,20358100,0
2011-09-19,11.208,11.28,11.008,11.13,11191918,0
2011-09-20,11.15,11.271,10.999,11.075,10392589,0
2011-09-21,11.018,11.15,10.486,10.505,15628689,0
2011-09-22,10.207,10.457,10.102,10.292,19742232,0
2011-09-23,10.226,10.673,10.169,10.617,15000580,0
2011-09-26,10.348,10.85,10.348,10.832,17272691,0
2011-09-27,11.057,11.188,10.73,10.806,13415722,0
2011-09-28,10.832,10.914,10.543,10.57,15440286,0
2011-09-29,10.769,10.924,10.486,10.85,11656020,0
2011-09-30,10.654,10.73,10.42,10.513,16874352,0
2011-10-03,10.457,10.645,10.178,10.198,16820411,0
2011-10-04,10.021,10.725,9.852,10.611,24393352,0
2011-10-05,10.611,11.033,10.424,10.966,16538633,0
2011-10-06,10.892,11.24,10.715,11.232,11667981,0
2011-10-07,11.253,11.43,10.75,10.86,16855589,0
2011-10-10,11.14,11.447,11.075,11.447,10843613,0
2011-10-11,11.362,11.541,11.188,11.41,13372597,0
2011-10-12,11.579,11.878,11.465,11.737,18760877,0
2011-10-13,11.626,11.858,11.475,11.803,20785472,0
2011-10-14,12.036,12.109,11.56,11.895,16879936,0
2011-10-17,11.484,11.728,11.092,11.14,21406396,0
2011-10-18,11.159,11.457,10.878,11.372,27350929,0
2011-10-19,11.391,11.465,11.111,11.15,15777082,0
2011-10-20,11.188,11.253,10.914,11.198,11473651,0
2011-10-21,11.398,11.52,11.25,11.437,9865980,0
2011-10-24,11.484,11.923,11.484,11.913,13095502,0
2011-10-25,11.727,11.765,11.342,11.369,19484182,0
2011-10-26,11.579,11.644,10.905,11.362,21940248,0
2011-10-27,11.933,12.566,11.868,12.511,23239394,0
2011-10-28,12.393,12.486,11.943,11.999,18391393,0
2011-10-31,11.804,11.879,11.454,11.454,17656628,0
2011-11-01,10.957,11.232,10.909,10.957,24827361,0
2011-11-02,11.204,11.483,11.014,11.463,18847110,0
2011-11-03,11.53,12.101,11.137,12.036,22653369,0
2011-11-04,11.878,11.914,11.653,11.812,8995504,0
2011-11-07,11.839,11.933,11.605,11.868,8484063,0
2011-11-08,12.018,12.101,11.653,12.073,10765161,0
2011-11-09,11.473,11.596,11.166,11.204,21242468,0
2011-11-10,11.35,11.463,11.146,11.342,9019448,0
2011-11-11,11.511,11.653,11.455,11.586,7924103,0
2011-11-14,11.483,11.54,11.278,11.398,11461138,0
2011-11-15,11.306,11.398,11.098,11.286,10817712,0
2011-11-16,11.156,11.258,10.901,10.919,14494717,0
2011-11-17,10.919,10.976,10.63,10.677,17032323,0
2011-11-18,10.754,10.754,10.517,10.555,14124448,0
2011-11-21,10.35,10.397,10.16,10.274,20031165,0
2011-11-22,10.227,10.321,10.041,10.113,10578634,0
2011-11-23,10.041,10.34,10.002,10.076,15648357,0
2011-11-25,10.041,10.321,10.031,10.095,4504876,0
2011-11-28,10.321,10.649,10.284,10.592,15726211,0
2011-11-29,10.63,10.649,10.331,10.378,10329845,0
2011-11-30,10.844,11.233,10.692,11.214,16704011,0
2011-12-01,11.137,11.232,10.938,11.185,10238774,0
2011-12-02,11.286,11.389,10.883,10.938,18503029,0
2011-12-05,11.195,11.492,11.175,11.463,12442478,0
2011-12-06,11.436,11.52,11.331,11.454,8866468,0
2011-12-07,11.369,11.549,11.185,11.437,10375883,0
2011-12-08,11.232,11.408,10.901,10.948,14181200,0
2011-12-09,10.986,11.315,10.929,11.223,10925837,0
2011-12-12,11.053,11.053,10.846,10.986,11091099,0
2011-12-13,11.053,11.204,10.667,10.81,13491806,0
2011-12-14,10.313,10.499,10.151,10.284,26969546,0
2011-12-15,10.424,10.508,10.17,10.189,13313206,0
2011-12-16,10.274,10.321,10.049,10.17,13774567,0
2011-12-19,10.218,10.284,10.057,10.103,13776701,0
2011-12-20,10.209,10.754,10.209,10.62,13452635,0
2011-12-21,10.649,10.649,10.274,10.489,10671279,0
2011-12-22,10.499,10.781,10.489,10.725,10501057,0
2011-12-23,10.735,10.837,10.611,10.82,6512225,0
2011-12-27,10.828,10.909,10.754,10.8,5720309,0
2011-12-28,10.855,10.855,10.508,10.527,7881676,0
2011-12-29,10.573,10.706,10.527,10.592,11478783,0
2011-12-30,10.606,10.634,10.501,10.549,7525614,0
2012-01-03,10.781,11.108,10.781,10.976,11480007,0
2012-01-04,10.948,11.043,10.764,10.995,8465525,0
2012-01-05,10.901,11.324,10.715,11.175,13052358,0
2012-01-06,10.948,11.379,10.948,11.286,14875811,0
2012-01-09,11.278,11.398,11.204,11.36,12551054,0
2012-01-10,11.483,11.689,11.408,11.54,12908708,0
2012-01-11,11.559,11.718,11.349,11.68,11576424,0
2012-01-12,11.699,11.766,11.34,11.69,8912620,0
2012-01-13,11.428,11.483,11.204,11.398,15371258,0
2012-01-17,11.738,11.804,11.314,11.388,17839392,0
2012-01-18,11.389,11.437,11.166,11.268,18368367,0
2012-01-19,11.296,11.812,11.296,11.68,13318125,0
2012-01-20,11.69,12.029,11.625,12.011,16558143,0
2012-01-23,11.999,12.045,11.793,11.849,13857791,0
2012-01-24,11.653,11.803,11.54,11.698,9490749,0
2012-01-25,11.662,11.858,11.306,11.379,22989679,0
2012-01-26,11.108,11.306,10.8,10.883,28143949,0
2012-01-27,10.833,11.001,10.796,10.935,18287269,0
2012-01-30,10.828,10.986,10.63,10.909,18307673,0
2012-01-31,11.007,11.046,10.761,10.92,14953522,0
2012-02-01,10.954,11.239,10.945,11.164,20761847,0
2012-02-02,11.183,11.52,11.125,11.359,36334041,0
2012-02-03,11.634,12.095,11.625,12.011,22769627,0
2012-02-06,11.915,12.001,11.841,11.907,10019929,0
2012-02-07,11.709,11.718,11.472,11.568,29702887,0
2012-02-08,11.634,11.831,11.586,11.728,15946713,0
2012-02-09,11.766,11.804,11.596,11.643,11661564,0
2012-02-10,11.559,11.643,11.454,11.472,12493718,0
2012-02-13,11.586,11.653,11.539,11.606,7309166,0
2012-02-14,11.559,11.709,11.359,11.625,16058324,0
2012-02-15,11.662,11.718,11.454,11.653,18310564,0
2012-02-16,11.606,12.029,11.568,12.001,13375179,0
2012-02-17,12.057,12.15,11.944,12.122,11530441,0
2012-02-21,12.122,12.17,12.039,12.085,9540852,0
2012-02-22,12.085,12.103,11.981,12.029,8536553,0
2012-02-23,12.001,12.49,11.944,12.443,17021007,0
2012-02-24,12.453,12.764,12.407,12.737,27710612,0
2012-02-27,12.708,12.737,12.387,12.698,17377899,0
2012-02-28,12.718,12.99,12.594,12.944,21496320,0
2012-02-29,13.031,13.255,12.954,13.076,25116823,0
2012-03-01,13.13,13.188,13.028,13.102,13065244,0
2012-03-02,13.122,13.13,12.972,13.019,6444315,0
2012-03-05,12.99,13.046,12.838,13.028,8280321,0
2012-03-06,12.916,12.916,12.698,12.784,17085470,0
2012-03-07,12.82,13.205,12.82,12.999,9752992,0
2012-03-08,13.178,13.33,12.877,13.112,8635225,0
2012-03-09,13.168,13.32,13.028,13.31,9306587,0
2012-03-12,13.32,13.415,13.233,13.281,7951459,0
2012-03-13,13.339,13.733,13.291,13.723,12440017,0
2012-03-14,13.733,13.839,13.454,13.791,11970357,0
2012-03-15,13.819,14.508,13.781,14.414,24594591,0
2012-03-16,14.479,14.574,14.242,14.431,17019371,0
2012-03-19,14.601,14.63,14.356,14.422,16089123,0
2012-03-20,14.414,14.584,14.242,14.488,19574461,0
2012-03-21,14.525,14.564,14.376,14.376,16082058,0
2012-03-22,14.223,14.347,13.839,14.016,19721338,0
2012-03-23,14.064,14.184,13.906,14.146,13844787,0
2012-03-26,14.356,14.356,14.175,14.347,11629309,0
2012-03-27,14.376,14.394,13.973,14.054,16617862,0
2012-03-28,14.045,14.11,13.473,13.638,34552223,0
2012-03-29,13.581,13.601,13.348,13.444,26198326,0
2012-03-30,13.567,13.68,13.395,13.538,22577587,0
2012-04-02,13.545,13.762,13.454,13.704,19845086,0
2012-04-03,13.634,13.941,13.524,13.902,27052187,0
2012-04-04,13.748,13.797,13.586,13.634,19528724,0
2012-04-05,13.524,13.652,13.439,13.448,13031252,0
2012-04-09,13.271,13.339,12.934,13.262,14025471,0
2012-04-10,13.214,13.3,12.944,12.953,15310265,0
2012-04-11,13.122,13.196,13.037,13.074,11481988,0
2012-04-12,13.112,13.464,12.99,13.415,11616324,0
2012-04-13,13.386,13.396,13.065,13.065,17032699,0
2012-04-16,13.188,13.473,12.737,12.953,20522454,0
2012-04-17,12.992,13.323,12.984,13.181,14364125,0
2012-04-18,13.074,13.271,13.074,13.196,10746024,0
2012-04-19,13.214,13.32,13.009,13.168,16107635,0
2012-04-20,13.208,13.342,13.133,13.208,14991754,0
2012-04-23,12.999,13.056,12.867,13.019,16264060,0
2012-04-24,12.848,13.065,12.746,13.046,14115186,0
2012-04-25,13.112,13.33,12.99,13.271,16650769,0
2012-04-26,13.242,13.565,13.196,13.51,11145450,0
2012-04-27,13.533,13.652,13.333,13.487,8449645,0
2012-04-30,13.472,13.492,13.239,13.453,10770858,0
2012-05-01,13.458,13.55,13.304,13.323,11261417,0
2012-05-02,13.304,13.304,12.898,12.927,17298668,0
2012-05-03,12.917,13.031,12.785,12.908,11455869,0
2012-05-04,12.878,12.878,12.709,12.747,10263416,0
2012-05-07,12.821,12.954,12.689,12.738,5927084,0
2012-05-08,12.669,12.679,12.331,12.575,12620722,0
2012-05-09,12.367,12.575,12.283,12.442,11262662,0
2012-05-10,12.527,12.604,12.312,12.34,8236825,0
2012-05-11,12.274,12.585,12.149,12.406,8611519,0
2012-05-14,12.367,12.367,12.149,12.216,8448365,0
2012-05-15,12.149,12.274,12.083,12.178,10517707,0
2012-05-16,12.226,12.357,12.045,12.064,11205093,0
2012-05-17,12.055,12.083,11.894,11.894,12245572,0
2012-05-18,11.951,11.97,11.621,11.667,14495574,0
2012-05-21,11.695,11.979,11.667,11.979,8615534,0
2012-05-22,11.743,12.255,11.743,12.045,14732594,0
2012-05-23,11.876,11.979,11.714,11.932,15495791,0
2012-05-24,12.008,12.064,11.81,11.951,10034245,0
2012-05-25,11.97,12.12,11.932,12.11,7569657,0
2012-05-29,12.178,12.312,12.11,12.303,6684866,0
2012-05-30,12.216,12.226,11.847,11.847,12113781,0
2012-05-31,11.815,11.919,11.462,11.787,19138744,0
2012-06-01,11.477,11.564,11.373,11.449,21447841,0
2012-06-04,11.308,11.535,11.013,11.196,16999945,0
2012-06-05,11.089,11.525,11.089,11.487,10182522,0
2012-06-06,11.573,11.847,11.544,11.753,8984040,0
2012-06-07,11.819,11.912,11.591,11.591,12523109,0
2012-06-08,11.591,11.649,11.373,11.639,10302777,0
2012-06-11,11.753,11.857,11.477,11.487,8761145,0
2012-06-12,11.505,11.611,11.382,11.583,9957674,0
2012-06-13,11.544,11.639,11.431,11.487,9508328,0
2012-06-14,11.467,11.743,11.467,11.695,8473426,0
2012-06-15,11.753,12.018,11.686,11.988,11771305,0
2012-06-18,11.894,11.97,11.81,11.904,7495943,0
2012-06-19,11.912,12.13,11.885,12.018,8034507,0
2012-06-20,12.045,12.168,11.885,12.045,8453250,0
2012-06-21,12.055,12.12,11.583,11.591,9800893,0
2012-06-22,11.734,11.772,11.63,11.704,19967254,0
2012-06-25,11.621,11.63,11.326,11.421,6520444,0
2012-06-26,11.449,11.639,11.392,11.554,8142694,0
2012-06-27,11.591,11.772,11.554,11.734,6872342,0
2012-06-28,11.686,11.885,11.591,11.866,8378100,0
2012-06-29,12.191,12.298,12.086,12.23,11439336,0
2012-07-02,12.255,12.293,12.055,12.235,6428809,0
2012-07-03,12.196,12.348,12.148,12.331,2977073,0
2012-07-05,12.273,12.282,12.091,12.128,5805914,0
2012-07-06,11.988,12.073,11.885,11.961,5599383,0
2012-07-09,11.876,11.912,11.724,11.828,5950979,0
2012-07-10,11.857,11.998,11.686,11.743,6097153,0
2012-07-11,11.734,11.941,11.714,11.894,7395602,0
2012-07-12,11.828,11.837,11.611,11.724,7049725,0
2012-07-13,11.74,12.006,11.72,12.006,5825775,0
2012-07-16,11.762,12.093,11.762,11.988,7580534,0
2012-07-17,12.138,12.424,11.834,12.312,14962374,0
2012-07-18,12.292,12.396,12.186,12.302,8698745,0
2012-07-19,12.34,12.386,12.187,12.235,10499172,0
2012-07-20,12.128,12.186,11.797,11.815,8214942,0
2012-07-23,11.621,11.63,11.382,11.564,13039654,0
2012-07-24,11.56,11.597,11.312,11.482,13080391,0
2012-07-25,11.505,11.828,11.487,11.659,10955537,0
2012-07-26,11.866,11.998,11.753,11.941,7999861,0
2012-07-27,12.044,12.282,11.929,12.224,10625831,0
2012-07-30,12.216,12.265,12.055,12.093,6538527,0
2012-07-31,12.066,12.076,11.819,11.953,8257158,0
2012-08-01,11.959,12.015,11.655,11.778,12766190,0
2012-08-02,11.673,11.834,11.349,11.56,10515352,0
2012-08-03,11.768,12.157,11.691,12.109,7538034,0
2012-08-06,12.214,12.386,12.176,12.186,6587306,0
2012-08-07,12.214,12.613,12.196,12.49,8992657,0
2012-08-08,12.509,12.509,12.302,12.376,4364376,0
2012-08-09,12.339,12.527,12.312,12.366,5556576,0
2012-08-10,12.339,12.396,12.148,12.244,4719707,0
2012-08-13,12.196,12.292,12.157,12.264,4159921,0
2012-08-14,12.282,12.471,12.166,12.214,7327451,0
2012-08-15,12.224,12.415,12.157,12.406,5011763,0
2012-08-16,12.424,12.7,12.376,12.651,8325640,0
2012-08-17,12.661,12.68,12.527,12.547,6341576,0
2012-08-20,12.509,12.585,12.348,12.49,8196601,0
2012-08-21,12.509,12.814,12.48,12.547,7370434,0
2012-08-22,12.462,12.595,12.376,12.471,7169847,0
2012-08-23,12.537,12.642,12.282,12.357,9403328,0
2012-08-24,12.339,12.67,12.273,12.613,9133120,0
2012-08-27,12.622,12.661,12.432,12.452,4527755,0
2012-08-28,12.396,12.566,12.366,12.49,5133076,0
2012-08-29,12.537,12.739,12.518,12.729,7088012,0
2012-08-30,12.613,12.822,12.547,12.757,9633374,0
2012-08-31,12.839,12.937,12.668,12.821,11056378,0
2012-09-04,12.814,12.88,12.575,12.67,8711845,0
2012-09-05,12.71,12.822,12.651,12.68,5068386,0
2012-09-06,12.757,13.268,12.747,13.268,12573811,0
2012-09-07,13.278,13.366,13.239,13.337,9704730,0
2012-09-10,13.346,13.453,13.193,13.23,6599022,0
2012-09-11,13.249,13.384,13.184,13.23,7555667,0
2012-09-12,13.278,13.492,13.259,13.317,10942787,0
2012-09-13,13.337,13.714,13.127,13.601,14996702,0
2012-09-14,13.648,13.899,13.601,13.714,10609039,0
2012-09-17,13.666,13.714,13.423,13.492,8913694,0
2012-09-18,13.472,13.492,13.193,13.249,10877831,0
2012-09-19,13.061,13.203,12.814,12.976,18851886,0
2012-09-20,12.88,12.994,12.622,12.776,17195806,0
2012-09-21,12.786,12.994,12.642,12.91,23445478,0
2012-09-24,12.861,12.87,12.68,12.767,8917323,0
2012-09-25,12.814,12.851,12.214,12.254,20080594,0
2012-09-26,12.278,12.344,12.029,12.259,13811939,0
2012-09-27,12.373,12.412,12.133,12.24,11800526,0
2012-09-28,12.206,12.236,12.015,12.149,14589942,0
2012-10-01,12.254,12.396,12.157,12.244,12070127,0
2012-10-02,12.269,12.354,12.143,12.259,9867651,0
2012-10-03,12.259,12.288,12.039,12.123,14618785,0
2012-10-04,12.182,12.438,12.162,12.438,8494867,0
2012-10-05,12.527,12.739,12.5,12.595,13460436,0
2012-10-08,12.509,12.622,12.432,12.5,8224993,0
2012-10-09,12.518,12.518,12.224,12.292,9043579,0
2012-10-10,12.321,12.424,12.186,12.331,8787930,0
2012-10-11,12.452,12.585,12.396,12.518,7404450,0
2012-10-12,12.471,12.527,12.234,12.312,13473396,0
2012-10-15,12.348,12.415,11.996,12.386,12199253,0
2012-10-16,12.396,12.68,12.331,12.661,11149097,0
2012-10-17,12.67,12.957,12.622,12.948,9214162,0
2012-10-18,12.948,13.069,12.832,12.967,11396846,0
2012-10-19,12.937,12.984,12.544,12.658,13219089,0
2012-10-22,12.651,12.747,12.527,12.69,7182361,0
2012-10-23,12.544,12.63,12.382,12.563,8880416,0
2012-10-24,12.613,12.776,12.566,12.661,10902337,0
2012-10-25,12.747,12.861,12.69,12.841,10303591,0
2012-10-26,12.707,12.849,12.592,12.803,10660245,0
2012-10-31,12.819,12.927,12.705,12.907,13639740,0
2012-11-01,12.91,12.976,12.832,12.967,10273437,0
2012-11-02,13.079,13.127,12.975,13.06,13743493,0
2012-11-05,13.041,13.308,12.965,13.203,14970185,0
2012-11-06,13.23,13.298,13.165,13.203,8194048,0
2012-11-07,13.069,13.089,12.515,12.717,24346629,0
2012-11-08,12.698,12.821,12.592,12.602,17564637,0
2012-11-09,12.572,12.727,12.448,12.468,11439176,0
2012-11-12,12.477,12.515,12.298,12.363,13292936,0
2012-11-13,12.288,12.412,12.104,12.104,15274952,0
2012-11-14,12.152,12.308,11.905,11.933,16617234,0
2012-11-15,11.953,12.201,11.905,12.152,17692495,0
2012-11-16,12.152,12.22,11.971,12.201,12721489,0
2012-11-19,12.344,12.392,12.162,12.308,9358230,0
2012-11-20,12.278,12.392,12.182,12.382,7273927,0
2012-11-21,12.392,12.468,12.24,12.468,4401838,0
2012-11-23,12.477,12.639,12.477,12.63,2264606,0
2012-11-26,12.534,12.63,12.477,12.553,8607366,0
2012-11-27,12.563,12.563,12.373,12.438,12951029,0
2012-11-28,12.382,12.572,12.335,12.544,12819138,0
2012-11-29,12.602,12.668,12.438,12.497,8688328,0
2012-11-30,12.494,12.57,12.435,12.503,7787605,0
2012-12-03,12.525,12.63,12.373,12.402,9976402,0
2012-12-04,12.455,12.475,12.236,12.294,9805019,0
2012-12-05,12.317,12.458,12.288,12.344,12235539,0
2012-12-06,12.412,12.477,12.298,12.468,6047282,0
2012-12-07,12.506,12.812,12.487,12.812,8005167,0
2012-12-10,12.765,12.849,12.544,12.765,7885336,0
2012-12-11,12.869,13.089,12.83,13.05,9459378,0
2012-12-12,13.089,13.203,13.003,13.05,10959544,0
2012-12-13,13.06,13.193,13.013,13.127,8466711,0
2012-12-14,12.965,13.117,12.821,13.079,10935480,0
2012-12-17,13.136,13.259,13.032,13.239,8754206,0
2012-12-18,13.288,13.583,13.155,13.566,9243960,0
2012-12-19,13.611,13.998,13.556,13.814,21305804,0
2012-12-20,13.853,13.902,13.621,13.804,9616541,0
2012-12-21,13.678,13.766,13.556,13.669,13141980,0
2012-12-24,13.65,13.707,13.566,13.678,1780420,0
2012-12-26,13.697,13.746,13.583,13.611,3584138,0
2012-12-27,13.611,13.678,13.366,13.566,7257561,0
2012-12-28,13.483,13.602,13.444,13.502,6204791,0
2012-12-31,13.483,13.717,13.444,13.707,8611114,0
2013-01-02,14.005,14.397,13.96,14.397,16348421,0
2013-01-03,14.369,14.513,14.185,14.379,14848723,0
2013-01-04,14.388,14.864,14.369,14.759,16912085,0
2013-01-07,14.711,14.711,14.388,14.58,10825977,0
2013-01-08,14.57,14.645,14.388,14.53,10427285,0
2013-01-09,14.585,14.612,14.326,14.448,7951572,0
2013-01-10,14.565,14.668,14.458,14.632,7978969,0
2013-01-11,14.597,14.72,14.55,14.691,7269352,0
2013-01-14,14.691,14.711,14.56,14.58,8793098,0
2013-01-15,14.463,14.607,14.425,14.597,9541806,0
2013-01-16,14.473,14.56,14.302,14.369,12364116,0
2013-01-17,14.483,14.607,14.407,14.56,12131546,0
2013-01-18,14.565,14.764,14.525,14.745,7906313,0
2013-01-22,14.739,15.028,14.672,15,8956253,0
2013-01-23,15.024,15.081,14.813,14.928,8461982,0
2013-01-24,14.961,15.152,14.951,15.094,7398923,0
2013-01-25,15.119,15.32,15.091,15.32,8907458,0
2013-01-28,15.34,15.466,15.204,15.367,9607216,0
2013-01-29,15.35,15.885,15.281,15.723,20917579,0
2013-01-30,15.704,15.867,15.627,15.761,12081164,0
2013-01-31,15.744,15.905,15.57,15.781,11457824,0
2013-02-01,15.867,16.175,15.838,15.99,13613623,0
2013-02-04,15.818,15.818,15.618,15.647,11956746,0
2013-02-05,15.771,16.009,15.723,15.895,9031299,0
2013-02-06,15.818,16.106,15.761,16.087,12475804,0
2013-02-07,16.057,16.682,15.8,16.391,35316461,0
2013-02-08,16.46,16.507,16.106,16.185,15797411,0
2013-02-11,15.809,16.175,15.791,16.029,11001918,0
2013-02-12,16.019,16.231,16.019,16.155,7047026,0
2013-02-13,16.223,16.356,16.116,16.214,6285087,0
2013-02-14,16.106,16.251,16.039,16.214,6690519,0
2013-02-15,16.251,16.26,16.077,16.195,8632278,0
2013-02-19,16.231,16.382,16.185,16.382,8332269,0
2013-02-20,16.347,16.347,15.99,15.99,6733522,0
2013-02-21,15.971,15.981,15.608,15.686,10085096,0
2013-02-22,15.781,16.039,15.761,16.029,6301982,0
2013-02-25,16.136,16.214,15.608,15.637,13708012,0
2013-02-26,15.559,15.791,15.291,15.531,15559101,0
2013-02-27,15.539,15.791,15.476,15.723,10271796,0
2013-02-28,15.743,15.771,15.559,15.559,11719177,0
2013-03-01,15.539,15.771,15.33,15.713,9302689,0
2013-03-04,15.953,16.126,15.838,16.077,12079423,0
2013-03-05,16.195,16.382,16.116,16.27,7631182,0
2013-03-06,16.374,16.902,16.347,16.625,14378684,0
2013-03-07,16.615,17.006,16.556,16.844,11040084,0
2013-03-08,16.968,17.19,16.902,16.92,9722554,0
2013-03-11,16.929,17.064,16.863,16.968,9266252,0
2013-03-12,16.929,17.006,16.834,16.997,10062745,0
2013-03-13,17.006,17.352,16.958,17.352,9734417,0
2013-03-14,17.248,17.571,17.035,17.228,15240261,0
2013-03-15,16.949,17.152,16.929,17.112,16559104,0
2013-03-18,16.863,17.045,16.834,16.92,7528493,0
2013-03-19,16.949,17.112,16.595,16.816,9115048,0
2013-03-20,16.911,17.074,16.892,17.006,6756497,0
2013-03-21,16.911,17.035,16.692,16.732,9198092,0
2013-03-22,16.776,16.863,16.74,16.806,4665530,0
2013-03-25,16.834,16.939,16.722,16.786,7039802,0
2013-03-26,16.834,16.949,16.759,16.892,6203867,0
2013-03-27,16.786,16.816,16.411,16.767,9528739,0
2013-03-28,16.816,17.006,16.749,16.949,7661490,0
2013-04-01,17.025,17.142,16.595,16.653,10237821,0
2013-04-02,16.431,16.653,16.382,16.585,8269149,0
2013-04-03,16.605,16.662,15.953,16.048,12605335,0
2013-04-04,16.057,16.096,15.818,16.019,12029448,0
2013-04-05,15.8,15.915,15.476,15.857,10888406,0
2013-04-08,15.876,16.116,15.818,16.116,6692577,0
2013-04-09,16.195,16.317,16.116,16.26,5869513,0
2013-04-10,16.337,16.796,16.327,16.662,9353880,0
2013-04-11,16.682,16.949,16.644,16.806,8731854,0
2013-04-12,16.759,16.786,16.411,16.556,8581689,0
2013-04-15,16.401,16.575,15.895,15.924,10994396,0
2013-04-16,16.009,16.251,15.876,16.251,9422418,0
2013-04-17,16.067,16.067,15.627,15.781,10578472,0
2013-04-18,15.791,15.8,15.521,15.704,8567705,0
2013-04-19,15.743,15.781,15.598,15.704,6669708,0
2013-04-22,15.73,15.797,15.535,15.73,6256752,0
2013-04-23,15.757,16.016,15.74,15.892,9802851,0
2013-04-24,15.912,16.026,15.73,15.94,10256765,0
2013-04-25,15.997,16.38,15.96,16.045,10367125,0
2013-04-26,16.029,16.136,15.895,16.029,6360206,0
2013-04-29,16.057,16.27,16.048,16.231,4809771,0
2013-04-30,16.26,16.317,16.116,16.251,6268205,0
2013-05-01,16.231,16.289,15.503,15.531,15345991,0
2013-05-02,15.539,15.838,15.377,15.752,9179792,0
2013-05-03,15.971,16.816,15.933,16.74,16900550,0
2013-05-06,16.712,16.929,16.702,16.816,9543221,0
2013-05-07,16.834,16.987,16.653,16.712,6266793,0
2013-05-08,16.722,16.75,16.469,16.712,6457041,0
2013-05-09,16.672,17.143,16.643,16.835,9336457,0
2013-05-10,16.816,17.594,16.816,17.392,14954490,0
2013-05-13,17.355,17.632,17.23,17.45,9449864,0
2013-05-14,17.46,18.047,17.392,18.027,16483824,0
2013-05-15,17.806,18.268,17.479,18.248,18789842,0
2013-05-16,18.219,18.508,18.113,18.179,13719603,0
2013-05-17,18.161,18.622,18.152,18.594,10083097,0
2013-05-20,18.46,18.594,18.373,18.47,6853441,0
2013-05-21,18.508,18.566,18.336,18.431,6367743,0
2013-05-22,18.421,18.816,18.199,18.326,12755434,0
2013-05-23,18.209,18.402,17.969,18.258,9421757,0
2013-05-24,18.189,18.451,18.066,18.421,6192284,0
2013-05-28,18.72,19.171,18.71,19.008,11175339,0
2013-05-29,18.826,19.268,18.816,19.141,13632320,0
2013-05-30,19.161,19.488,18.969,19.382,10777742,0
2013-05-31,19.357,19.695,19.097,19.097,15284965,0
2013-06-03,19.211,19.221,18.537,18.921,13447477,0
2013-06-04,18.921,19.201,18.71,18.826,8562550,0
2013-06-05,18.796,18.836,18.209,18.278,12959294,0
2013-06-06,18.306,18.72,18.258,18.71,9765111,0
2013-06-07,18.94,19.354,18.892,19.344,11989698,0
2013-06-10,19.421,19.565,19.278,19.44,7858357,0
2013-06-11,19.201,19.364,18.911,18.959,8094597,0
2013-06-12,19.201,19.211,18.767,18.836,9318478,0
2013-06-13,18.816,19.373,18.796,19.268,15989699,0
2013-06-14,19.308,19.308,18.767,18.95,11150020,0
2013-06-17,19.113,19.614,19.103,19.535,10314222,0
2013-06-18,19.565,19.958,19.565,19.748,10898898,0
2013-06-19,19.757,20.036,19.585,19.682,12355907,0
2013-06-20,19.421,20.143,19.382,19.691,21801249,0
2013-06-21,19.912,19.968,19.545,19.845,12413505,0
2013-06-24,19.892,19.987,19.555,19.845,13909689,0
2013-06-25,20.046,20.326,19.902,20.229,12503272,0
2013-06-26,20.429,20.458,19.987,20.153,12028459,0
2013-06-27,20.316,20.384,20.105,20.133,19063546,0
2013-06-28,20.117,20.666,20.05,20.463,19380235,0
2013-07-01,20.506,20.855,20.487,20.556,9759285,0
2013-07-02,20.496,21.026,20.268,20.478,12479691,0
2013-07-03,20.326,20.719,20.277,20.576,5099212,0
2013-07-05,20.827,21.248,20.827,21.16,9031261,0
2013-07-08,21.335,21.518,21.22,21.335,8686087,0
2013-07-09,21.545,21.573,21.21,21.345,8284012,0
2013-07-10,21.335,21.421,20.901,21.094,11467590,0
2013-07-11,21.431,21.431,20.402,20.641,19375289,0
2013-07-12,20.709,20.979,20.556,20.855,8283943,0
2013-07-15,20.807,21.066,20.709,20.872,7356280,0
2013-07-16,20.671,20.69,19.757,20.19,17161306,0
2013-07-17,20.268,20.316,19.883,20.143,10775966,0
2013-07-18,20.095,20.661,20.066,20.632,9761081,0
2013-07-19,20.661,20.891,20.411,20.846,8567807,0
2013-07-22,20.864,21.17,20.837,21.17,8419937,0
2013-07-23,21.258,21.72,21.238,21.611,10994582,0
2013-07-24,21.68,21.69,21.14,21.258,9111728,0
2013-07-25,21.2,21.441,21.14,21.421,5552264,0
2013-07-26,21.2,21.335,20.998,21.268,8683200,0
2013-07-29,21.268,21.48,21.131,21.14,9545066,0
2013-07-30,21.239,21.46,21.229,21.335,7435562,0
2013-07-31,21.335,21.498,21.18,21.238,14060144,0
2013-08-01,21.402,21.91,21.402,21.797,10574729,0
2013-08-02,21.739,21.883,21.563,21.778,7504619,0
2013-08-05,21.73,21.959,21.69,21.817,6291286,0
2013-08-06,21.739,21.865,21.526,21.553,5333524,0
2013-08-07,21.469,21.76,21.189,21.73,8680680,0
2013-08-08,21.818,21.969,21.498,21.508,5913981,0
2013-08-09,21.469,21.788,21.459,21.489,3635756,0
2013-08-12,21.364,21.45,20.871,20.977,5802086,0
2013-08-13,20.997,21.573,20.987,21.479,8712455,0
2013-08-14,21.459,21.622,21.189,21.209,4653165,0
2013-08-15,21.055,21.055,20.484,20.63,11324230,0
2013-08-16,20.573,21.082,20.553,20.785,6845797,0
2013-08-19,20.765,20.987,20.63,20.639,5663156,0
2013-08-20,20.639,20.997,20.455,20.909,5379882,0
2013-08-21,20.853,20.977,20.573,20.706,5545023,0
2013-08-22,20.735,20.862,20.523,20.669,5788061,0
2013-08-23,20.697,20.805,20.553,20.755,7069927,0
2013-08-26,20.775,21.258,20.63,20.835,6188863,0
2013-08-27,20.583,20.612,19.944,19.992,8581082,0
2013-08-28,19.992,20.332,19.782,20.205,5891263,0
2013-08-29,20.176,20.679,20.139,20.523,5401075,0
2013-08-30,20.558,20.616,20.104,20.18,7310374,0
2013-09-03,20.436,20.688,20.215,20.39,7957666,0
2013-09-04,20.427,21.149,20.371,21.074,10426169,0
2013-09-05,21.11,21.45,21.007,21.055,6869662,0
2013-09-06,21.159,21.159,20.553,20.805,7959257,0
2013-09-09,20.862,21.12,20.862,21.035,4367062,0
2013-09-10,21.248,21.632,21.248,21.563,6842523,0
2013-09-11,21.508,21.641,21.324,21.441,5391805,0
2013-09-12,21.393,21.459,21.267,21.276,7204412,0
2013-09-13,21.373,21.421,21.055,21.238,7642568,0
2013-09-16,21.545,21.553,20.805,21.286,11089026,0
2013-09-17,21.286,21.893,21.286,21.827,9240531,0
2013-09-18,21.778,21.818,20.284,20.593,21048102,0
2013-09-19,20.706,20.745,19.879,20.284,23793018,0
2013-09-20,20.381,20.853,20.381,20.503,21287475,0
2013-09-23,20.332,20.351,19.802,20.091,10521533,0
2013-09-24,20.195,20.669,20.158,20.381,13583587,0
2013-09-25,20.455,20.745,20.341,20.475,13442646,0
2013-09-26,20.475,20.755,20.436,20.563,4427079,0
2013-09-27,20.39,20.484,20.215,20.427,5136788,0
2013-09-30,20.259,20.568,20.094,20.43,8443390,0
2013-10-01,20.446,20.669,20.446,20.612,6783868,0
2013-10-02,20.381,20.553,20.225,20.523,7153944,0
2013-10-03,20.446,20.639,20.149,20.39,8059568,0
2013-10-04,20.418,20.853,20.341,20.805,5331495,0
2013-10-07,20.533,20.639,20.304,20.312,5836149,0
2013-10-08,20.284,20.381,19.802,19.83,7342474,0
2013-10-09,19.888,20.274,19.705,20.002,9201567,0
2013-10-10,20.332,20.775,20.245,20.621,11144253,0
2013-10-11,20.621,21.035,20.563,20.997,6938824,0
2013-10-14,20.815,21.286,20.621,21.219,10723597,0
2013-10-15,21.96,22.932,21.846,22.203,32297073,0
2013-10-16,22.44,23.061,22.401,22.589,16437318,0
2013-10-17,22.411,22.818,22.28,22.77,8920859,0
2013-10-18,22.788,22.924,22.519,22.914,8668736,0
2013-10-21,22.887,23.011,22.674,22.712,9005799,0
2013-10-22,22.788,22.788,22.308,22.509,10674590,0
2013-10-23,22.43,22.598,22.203,22.46,7840596,0
2013-10-24,22.519,22.627,22.411,22.559,5382539,0
2013-10-25,22.559,22.75,22.479,22.712,5302990,0
2013-10-28,22.702,22.76,21.856,22.183,15615794,0
2013-10-29,22.231,22.519,22.036,22.27,14795151,0
2013-10-30,22.28,22.376,21.73,22.036,11165168,0
2013-10-31,22.104,22.212,21.874,21.892,7943236,0
2013-11-01,21.827,22.376,21.808,22.289,9393944,0
2013-11-04,22.318,22.411,22.125,22.395,6810436,0
2013-11-05,22.27,22.519,22.144,22.45,6820184,0
2013-11-06,22.46,22.509,22.162,22.43,6324467,0
2013-11-07,22.45,22.599,21.968,21.996,6638019,0
2013-11-08,22.114,23.224,22.114,23.214,17225245,0
2013-11-11,23.214,23.467,23.013,23.194,8632441,0
2013-11-12,23.185,23.244,22.858,22.915,5904580,0
2013-11-13,22.799,23.185,22.609,23.175,7550911,0
2013-11-14,23.156,23.448,23.112,23.428,7574070,0
2013-11-15,23.486,23.67,23.391,23.602,7274023,0
2013-11-18,23.67,23.728,23.4,23.602,9568711,0
2013-11-19,23.592,23.856,23.554,23.679,11014218,0
2013-11-20,23.679,23.797,23.506,23.64,5780323,0
2013-11-21,23.757,24.174,23.738,24.164,9399237,0
2013-11-22,24.084,24.164,23.873,24.084,6534785,0
2013-11-25,24.164,24.164,23.837,23.856,5729861,0
2013-11-26,23.911,24.017,23.817,23.847,5237891,0
2013-11-27,23.856,24.027,23.728,23.949,4267283,0
2013-11-29,23.949,23.989,23.64,23.66,2263705,0
2013-12-02,23.679,24.298,23.679,23.998,6442536,0
2013-12-03,23.837,24.074,23.67,23.847,4616493,0
2013-12-04,23.807,24.035,23.592,23.797,3888285,0
2013-12-05,23.797,23.797,23.381,23.592,4632196,0
2013-12-06,23.979,24.134,23.767,23.998,4092602,0
2013-12-09,24.027,24.279,23.93,24.202,5165428,0
2013-12-10,24.074,24.134,23.856,23.998,4369662,0
2013-12-11,23.969,24.289,23.864,24.027,11000611,0
2013-12-12,24.017,24.154,23.847,23.969,11096747,0
2013-12-13,24.124,24.424,23.902,23.959,8253828,0
2013-12-16,24.055,24.27,23.969,24.25,7329325,0
2013-12-17,24.211,24.25,23.893,23.93,6798638,0
2013-12-18,23.969,24.859,23.827,24.841,9287857,0
2013-12-19,24.752,25.033,24.665,24.723,6270980,0
2013-12-20,24.713,24.811,24.49,24.752,8884204,0
2013-12-23,24.888,24.936,24.752,24.831,2933590,0
2013-12-24,24.841,24.859,24.703,24.85,1225774,0
2013-12-26,24.841,24.917,24.694,24.878,2708340,0
2013-12-27,24.917,25.003,24.762,24.801,1881015,0
2013-12-30,24.801,24.85,24.637,24.723,2029907,0
2013-12-31,24.841,25.208,24.811,25.129,4832295,0
2014-01-02,25.119,25.178,24.841,24.956,4778572,0
2014-01-03,24.975,25.168,24.841,25.033,3484412,0
2014-01-06,25.129,25.266,24.888,24.946,4442016,0
2014-01-07,24.628,25.051,24.51,24.684,7735577,0
2014-01-08,24.723,25.071,24.656,24.975,6767764,0
2014-01-09,25.051,25.188,24.85,24.985,4245155,0
2014-01-10,24.946,24.985,24.559,24.801,5006275,0
2014-01-13,24.733,24.733,23.94,23.998,8188104,0
2014-01-14,24.144,24.801,24.124,24.733,6999607,0
2014-01-15,24.791,25.178,24.703,25.158,10391280,0
2014-01-16,25.371,25.94,25.217,25.902,13887886,0
2014-01-17,25.911,25.999,25.623,25.872,7366679,0
2014-01-21,25.94,26.203,25.892,25.902,9886102,0
2014-01-22,25.979,26.048,25.71,25.902,5500510,0
2014-01-23,25.663,25.683,25.099,25.266,8763026,0
2014-01-24,25.139,25.168,24.396,24.424,10700018,0
2014-01-27,24.47,24.656,23.873,23.989,10634584,0
2014-01-28,24.055,24.47,23.979,24.357,6084897,0
2014-01-29,24.045,24.347,23.787,23.837,6417331,0
2014-01-30,24.094,24.52,24.035,24.443,6551584,0
2014-01-31,23.864,24.221,23.688,23.989,9770919,0
2014-02-03,23.94,24.154,22.77,22.858,15415884,0
2014-02-04,23.003,23.515,22.925,23.322,9325048,0
2014-02-05,23.274,23.352,22.992,23.12,11811360,0
2014-02-06,23.194,23.699,23.111,23.68,6104147,0
2014-02-07,23.798,24.116,23.409,23.838,7957749,0
2014-02-10,23.778,24.037,23.709,23.991,3370810,0
2014-02-11,24.047,24.766,23.961,24.621,7856205,0
2014-02-12,24.621,25.017,24.621,24.776,6652537,0
2014-02-13,24.532,25.017,24.446,24.998,5607819,0
2014-02-14,24.979,24.979,24.64,24.659,6345130,0
2014-02-18,24.659,25.416,24.649,25.308,6936945,0
2014-02-19,25.173,25.348,24.717,24.766,8292920,0
2014-02-20,24.795,25.416,24.64,25.308,7813772,0
2014-02-21,25.376,25.629,25.222,25.433,7598547,0
2014-02-24,25.433,25.869,25.328,25.706,6000628,0
2014-02-25,25.794,25.794,25.376,25.443,5297703,0
2014-02-26,25.56,25.619,25.348,25.55,8817134,0
2014-02-27,25.462,25.659,25.27,25.599,5873039,0
2014-02-28,25.589,25.899,25.406,25.689,7447170,0
2014-03-03,25.318,25.338,24.979,25.055,8552891,0
2014-03-04,25.406,26.21,25.357,25.986,11042396,0
2014-03-05,26.025,26.143,25.83,26.095,7908586,0
2014-03-06,26.181,26.363,26.065,26.105,12359191,0
2014-03-07,26.316,26.461,25.957,26.162,9550119,0
2014-03-10,26.133,26.422,25.976,26.306,5693340,0
2014-03-11,26.363,26.403,25.947,26.015,5871700,0
2014-03-12,25.639,25.869,25.462,25.83,6423711,0
2014-03-13,25.966,26.22,25.416,25.53,6788828,0
2014-03-14,25.55,25.599,24.998,25.242,7262318,0
2014-03-17,25.452,25.821,25.452,25.689,4684189,0
2014-03-18,25.754,25.937,25.679,25.889,4369217,0
2014-03-19,25.918,26.887,25.754,26.724,19379996,0
2014-03-20,26.616,27.614,26.616,27.546,14993541,0
2014-03-21,27.952,28.224,27.229,27.644,18369652,0
2014-03-24,27.733,27.808,27.287,27.546,6767786,0
2014-03-25,27.604,27.684,26.724,26.964,11107529,0
2014-03-26,27.239,27.457,26.917,26.927,8383634,0
2014-03-27,26.849,27.061,26.191,26.316,7825589,0
2014-03-28,26.403,26.636,26.191,26.344,5867860,0
2014-03-31,26.577,26.636,26.306,26.481,7419271,0
2014-04-01,26.685,26.858,26.558,26.597,9488811,0
2014-04-02,26.655,27.091,26.461,27.031,10137975,0
2014-04-03,27.071,27.169,26.511,26.52,14537441,0
2014-04-04,26.742,26.762,25.037,25.242,14023042,0
2014-04-07,25.124,25.472,24.766,24.805,12932199,0
2014-04-08,24.854,25.094,24.621,24.872,10520593,0
2014-04-09,24.979,25.619,24.863,25.589,13360821,0
2014-04-10,25.55,25.609,24.321,24.36,12482876,0
2014-04-11,24.106,24.455,23.828,24.076,8929638,0
2014-04-14,24.591,24.805,24.126,24.513,8726376,0
2014-04-15,25.501,25.589,24.631,25.298,13866880,0
2014-04-16,25.84,26.035,25.338,26.005,10994796,0
2014-04-17,26.055,26.326,25.84,26.2,7626425,0
2014-04-21,26.181,26.344,25.821,26.326,6201262,0
2014-04-22,26.354,26.705,26.191,26.607,7023910,0
2014-04-23,26.539,26.616,26.105,26.393,4129958,0
2014-04-24,26.655,26.675,26.055,26.247,6529725,0
2014-04-25,26.105,26.228,25.899,26.015,6972503,0
2014-04-28,26.133,26.335,25.298,25.55,9326666,0
2014-04-29,25.744,25.889,25.452,25.754,5276063,0
2014-04-30,25.697,25.784,25.452,25.724,9532088,0
2014-05-01,25.715,26.045,25.589,25.754,5935589,0
2014-05-02,25.697,26.228,25.579,25.869,5505325,0
2014-05-05,25.56,25.811,25.318,25.754,3854931,0
2014-05-06,25.869,25.899,25.027,25.075,7411323,0
2014-05-07,25.055,25.492,24.571,25.453,9189883,0
2014-05-08,25.426,25.717,25.212,25.251,6343809,0
2014-05-09,25.193,25.62,25.037,25.6,6730865,0
2014-05-12,25.766,26.299,25.561,26.269,6832793,0
2014-05-13,26.259,26.319,25.726,25.746,9002321,0
2014-05-14,25.717,25.881,25.358,25.444,5756862,0
2014-05-15,25.065,25.084,24.094,24.279,12600646,0
2014-05-16,24.27,24.328,23.854,24.279,12438981,0
2014-05-19,23.891,24.358,23.891,24.289,6258436,0
2014-05-20,24.367,24.397,23.948,24.094,5432242,0
2014-05-21,24.26,24.639,24.241,24.541,5235511,0
2014-05-22,24.492,24.94,24.425,24.862,5256974,0
2014-05-23,24.853,24.979,24.716,24.911,4938821,0
2014-05-27,25.065,25.134,24.716,24.736,7080191,0
2014-05-28,24.667,24.785,24.358,24.561,8081462,0
2014-05-29,24.63,24.824,24.502,24.814,3971594,0
2014-05-30,24.726,24.96,24.472,24.482,7517533,0
2014-06-02,24.61,24.745,24.348,24.639,9340460,0
2014-06-03,24.541,24.639,24.25,24.444,6910428,0
2014-06-04,24.407,24.561,24.211,24.472,4700277,0
2014-06-05,24.561,24.988,24.425,24.911,4939837,0
2014-06-06,25.007,25.339,24.902,25.222,4829722,0
2014-06-09,25.329,25.69,25.261,25.69,6730506,0
2014-06-10,25.64,25.67,25.279,25.358,4310801,0
2014-06-11,25.232,25.339,24.93,25.289,5286894,0
2014-06-12,25.212,25.367,24.843,24.862,7222185,0
2014-06-13,24.92,25.358,24.882,25.261,7812752,0
2014-06-16,25.143,25.212,23.968,25.134,7842235,0
2014-06-17,24.63,26.708,24.63,26.514,12799275,0
2014-06-18,26.464,26.474,26.067,26.366,7412314,0
2014-06-19,26.406,26.504,25.91,26.366,7325924,0
2014-06-20,26.562,26.708,26.454,26.659,8416985,0
2014-06-23,26.591,26.601,26.329,26.494,5931550,0
2014-06-24,26.329,26.562,25.949,25.998,5618437,0
2014-06-25,25.756,26.347,25.736,26.299,6143058,0
2014-06-26,26.203,26.203,25.708,26.077,4974674,0
2014-06-27,25.998,26.415,25.939,26.357,5401362,0
2014-06-30,26.406,26.484,26.077,26.155,5346984,0
2014-07-01,26.289,26.718,26.203,26.533,7913773,0
2014-07-02,26.279,26.805,26.279,26.611,3937705,0
2014-07-03,26.931,27.377,26.901,27.292,4625662,0
2014-07-07,27.443,27.562,26.921,27.125,3876217,0
2014-07-08,26.911,26.968,26.146,26.396,5924932,0
2014-07-09,26.464,26.562,26.007,26.309,6565407,0
2014-07-10,25.68,26.309,25.68,26.126,4824768,0
2014-07-11,25.968,26.357,25.91,26.319,4176668,0
2014-07-14,26.669,26.881,26.649,26.699,4597560,0
2014-07-15,26.815,26.988,26.319,26.639,8129727,0
2014-07-16,26.786,27.066,26.241,26.766,8168974,0
2014-07-17,26.533,26.611,25.998,26.329,8144076,0
2014-07-18,26.464,27.046,26.396,27.008,6834089,0
2014-07-21,26.931,27.086,26.689,26.95,4871942,0
2014-07-22,26.978,27.056,26.727,26.776,4459747,0
2014-07-23,26.776,26.833,26.581,26.756,4057097,0
2014-07-24,26.911,27.066,26.699,26.988,4603365,0
2014-07-25,26.805,26.998,26.581,26.708,4824676,0
2014-07-28,26.689,27.184,26.581,27.105,4916527,0
2014-07-29,27.096,27.543,26.959,27.115,5560648,0
2014-07-30,27.329,27.823,27.319,27.68,5012147,0
2014-07-31,27.404,27.601,26.921,26.95,5652941,0
2014-08-01,26.756,26.931,26.434,26.659,6017174,0
2014-08-04,26.998,27.008,26.454,26.891,4741307,0
2014-08-05,26.737,26.998,26.504,26.63,5010185,0
2014-08-06,26.454,27.097,26.375,26.815,4825468,0
2014-08-07,27.028,27.097,26.356,26.415,6429510,0
2014-08-08,26.552,26.979,26.268,26.941,5904675,0
2014-08-11,27.077,27.165,26.882,26.969,4729058,0
2014-08-12,26.951,27.067,26.766,26.863,3233274,0
2014-08-13,26.902,27.047,26.766,26.853,3359201,0
2014-08-14,27.037,27.106,26.776,26.892,3321670,0
2014-08-15,26.999,27.028,26.288,26.542,6507848,0
2014-08-18,26.737,27.126,26.699,27.116,4686682,0
2014-08-19,27.175,27.175,26.931,27.087,4386843,0
2014-08-20,27.087,27.702,27.047,27.593,5903947,0
2014-08-21,27.612,27.826,27.398,27.672,5093288,0
2014-08-22,27.554,28.089,27.475,27.808,5668462,0
2014-08-25,28.002,28.383,27.992,28.148,5089883,0
2014-08-26,28.226,28.294,28.051,28.069,4396578,0
2014-08-27,28.118,28.128,27.632,27.712,3365909,0
2014-08-28,27.642,27.75,27.369,27.593,2416616,0
2014-08-29,27.682,27.914,27.612,27.75,2536042,0
2014-09-02,27.895,28.031,27.612,27.942,3237959,0
2014-09-03,28.089,28.168,27.293,27.426,5738685,0
2014-09-04,27.505,27.875,27.416,27.702,4586666,0
2014-09-05,27.583,27.895,27.331,27.875,4807801,0
2014-09-08,27.759,28.226,27.74,28.089,4835871,0
2014-09-09,27.962,28.158,27.712,27.914,4383101,0
2014-09-10,28.002,28.566,27.914,28.526,7146853,0
2014-09-11,28.333,28.585,28.188,28.46,6803299,0
2014-09-12,28.566,28.956,28.506,28.732,8393000,0
2014-09-15,28.644,28.692,28.313,28.479,6563214,0
2014-09-16,28.469,28.742,28.343,28.614,7578878,0
2014-09-17,28.742,29.559,28.594,29.395,10269154,0
2014-09-18,29.616,30.171,29.53,29.958,8133984,0
2014-09-19,30.085,30.133,29.482,29.559,10334739,0
2014-09-22,29.502,29.755,29.149,29.376,6232463,0
2014-09-23,29.296,29.675,29.09,29.09,6904121,0
2014-09-24,29.209,29.433,28.939,29.149,9792165,0
2014-09-25,28.985,29.149,28.546,28.732,5458885,0
2014-09-26,28.899,29.287,28.732,29.129,4380233,0
2014-09-29,28.692,29.072,28.556,28.948,4773131,0
2014-09-30,29.11,29.306,28.497,28.604,8153436,0
2014-10-01,28.423,28.546,27.924,28.022,11520130,0
2014-10-02,28.031,28.353,27.816,28.274,11317794,0
2014-10-03,28.634,28.909,28.556,28.781,6100846,0
2014-10-06,28.985,29.149,28.604,28.909,6188058,0
2014-10-07,28.702,28.762,27.692,27.722,9199586,0
2014-10-08,27.779,28.002,27.406,27.962,8516281,0
2014-10-09,27.836,27.952,26.385,26.405,17647580,0
2014-10-10,26.365,26.494,25.509,25.529,17922981,0
2014-10-13,25.549,25.754,24.439,24.497,18881605,0
2014-10-14,24.098,24.975,24.069,24.605,13913947,0
2014-10-15,23.563,24.81,22.725,24.644,22625312,0
2014-10-16,23.641,25.17,23.572,24.82,14239012,0
2014-10-17,25.249,25.432,24.926,25.15,9387145,0
2014-10-20,25.051,25.16,24.722,25.033,7095736,0
2014-10-21,25.296,25.849,25.101,25.784,7858806,0
2014-10-22,25.678,25.927,25.296,25.316,6104854,0
2014-10-23,25.821,25.997,25.578,25.821,7764389,0
2014-10-24,25.784,26.036,25.618,25.977,4257288,0
2014-10-27,25.869,25.987,25.509,25.706,5623912,0
2014-10-28,25.927,26.365,25.899,26.365,5151694,0
2014-10-29,26.454,27.106,26.318,26.892,9417468,0
2014-10-30,26.776,27.106,26.718,27.009,6819666,0
2014-10-31,27.495,28.002,27.455,27.904,8125387,0
2014-11-03,27.982,28.079,27.564,27.682,7046182,0
2014-11-04,27.545,27.875,27.465,27.799,4895848,0
2014-11-05,28.002,28.119,27.799,28.07,6466573,0
2014-11-06,27.962,28.354,27.808,28.324,6667721,0
2014-11-07,28.256,28.314,27.731,27.875,7852442,0
2014-11-10,27.895,28.275,27.895,28.207,5415867,0
2014-11-11,28.265,28.443,28.119,28.139,5011033,0
2014-11-12,27.962,28.246,27.962,28.07,6152430,0
2014-11-13,28.197,28.246,27.904,28.08,5994235,0
2014-11-14,28.119,28.394,28.1,28.159,4948787,0
2014-11-17,28.012,28.119,27.74,27.846,4419000,0
2014-11-18,27.846,28.189,27.836,28.052,3934008,0
2014-11-19,28.032,28.032,27.573,27.816,4742702,0
2014-11-20,27.553,27.779,27.358,27.642,7237717,0
2014-11-21,28.022,28.061,27.553,27.583,7673267,0
2014-11-24,27.672,27.836,27.504,27.722,5258572,0
2014-11-25,27.799,27.846,27.622,27.672,4974068,0
2014-11-26,27.731,27.759,27.544,27.603,3686171,0
2014-11-28,27.593,27.74,27.504,27.622,1885703,0
2014-12-01,27.388,27.388,26.559,26.977,9204234,0
2014-12-02,27.115,27.593,27.075,27.583,5113966,0
2014-12-03,27.504,28.404,27.494,28.314,9178370,0
2014-12-04,28.227,28.424,28.032,28.295,4404109,0
2014-12-05,29.035,29.476,28.891,29.232,12909629,0
2014-12-08,29.202,29.62,28.979,29.309,8292010,0
2014-12-09,28.714,29.582,28.636,29.486,8602824,0
2014-12-10,29.299,29.515,28.734,28.793,7979709,0
2014-12-11,29.055,29.456,28.832,28.95,5920846,0
2014-12-12,28.489,28.744,28.022,28.042,7257967,0
2014-12-15,28.169,28.434,27.779,28.032,6710639,0
2014-12-16,27.789,27.982,27.405,27.425,7717641,0
2014-12-17,27.612,28.558,27.425,28.47,15030836,0
2014-12-18,29.085,29.407,28.842,29.271,8291018,0
2014-12-19,29.447,29.486,29.112,29.162,13317463,0
2014-12-22,29.232,29.398,29.152,29.319,4100565,0
2014-12-23,29.466,30.013,29.417,29.905,5508081,0
2014-12-24,29.935,30.09,29.778,29.915,3058735,0
2014-12-26,30.128,30.128,29.769,29.778,2078373,0
2014-12-29,29.639,30.09,29.601,29.806,3851064,0
2014-12-30,29.669,29.739,29.554,29.601,3905319,0
2014-12-31,29.739,29.915,29.437,29.447,2989461,0
2015-01-02,29.659,29.816,29.075,29.476,4653040,0
2015-01-05,29.232,29.261,28.414,28.489,6081247,0
2015-01-06,28.489,28.558,27.234,27.444,10073296,0
2015-01-07,27.759,27.992,27.524,27.982,8167436,0
2015-01-08,28.47,28.793,28.354,28.714,5731490,0
2015-01-09,28.714,28.734,27.722,27.75,6900334,0
2015-01-12,27.759,27.866,27.234,27.474,5085084,0
2015-01-13,27.846,28.246,27.214,27.494,5939583,0
2015-01-14,26.706,26.784,26.012,26.559,15470689,0
2015-01-15,26.578,26.774,24.872,26.012,13643507,0
2015-01-16,26.16,26.275,24.804,26.237,15620639,0
2015-01-20,26.334,26.431,25.613,26.092,8408535,0
2015-01-21,25.895,26.305,25.524,26.042,8424697,0
2015-01-22,26.52,27.115,25.544,26.967,11442374,0
2015-01-23,26.977,27.035,26.501,26.52,5282580,0
2015-01-26,26.372,26.744,26.219,26.687,4547524,0
2015-01-27,26.227,26.392,25.836,26.15,5875212,0
2015-01-28,26.315,26.334,25.301,25.321,8081221,0
2015-01-29,25.331,25.76,25.194,25.673,8660173,0
2015-01-30,25.291,25.77,25.164,25.341,9382299,0
2015-02-02,25.419,25.963,25.174,25.943,6486888,0
2015-02-03,26.092,26.967,26.082,26.939,10517338,0
2015-02-04,26.851,27.214,26.851,26.93,6761943,0
2015-02-05,27.125,27.594,27.075,27.293,5634662,0
2015-02-06,27.858,28.866,27.761,28.454,12142029,0
2015-02-09,28.142,28.446,28.044,28.142,5696032,0
2015-02-10,28.437,28.748,28.24,28.532,5318591,0
2015-02-11,28.407,28.532,28.22,28.397,4734145,0
2015-02-12,28.581,29.354,28.473,29.285,10863174,0
2015-02-13,29.285,29.512,28.357,28.473,9816624,0
2015-02-17,28.562,29.08,28.367,29.07,7200600,0
2015-02-18,28.836,29.098,28.22,28.437,8936112,0
2015-02-19,28.437,28.796,28.357,28.62,4960400,0
2015-02-20,28.502,29.03,28.172,28.983,5110621,0
2015-02-23,28.836,28.866,28.492,28.846,4741937,0
2015-02-24,28.905,29.521,28.836,29.147,7403811,0
2015-02-25,29.08,29.304,28.895,29.05,4432270,0
2015-02-26,29.05,29.354,28.915,29.197,3753905,0
2015-02-27,29.04,29.207,28.659,28.678,5264638,0
2015-03-02,28.698,29.55,28.65,29.492,6571299,0
2015-03-03,29.294,29.521,29.03,29.276,5040727,0
2015-03-04,29.08,29.383,28.915,29.197,5292191,0
2015-03-05,29.147,29.569,28.915,29.53,6277378,0
2015-03-06,29.941,31.015,29.872,30.341,13503322,0
2015-03-09,30.301,30.468,30.029,30.282,8184839,0
2015-03-10,29.852,30.253,29.616,29.626,6831459,0
2015-03-11,29.685,30.301,29.645,29.99,5738135,0
2015-03-12,30.077,30.429,29.685,30.351,6744603,0
2015-03-13,29.812,30.048,29.423,29.922,9465788,0
2015-03-16,29.912,30.145,29.822,30.097,7025121,0
2015-03-17,29.99,30.429,29.96,30.203,7931637,0
2015-03-18,30.135,30.429,28.935,29.098,15074715,0
2015-03-19,29.06,29.197,28.278,28.758,12529285,0
2015-03-20,28.836,29.521,28.777,29.334,10405044,0
2015-03-23,29.374,29.569,29.227,29.237,5037658,0
2015-03-24,29.137,29.304,29.03,29.117,5149886,0
2015-03-25,29.127,29.127,28.552,28.552,5696805,0
2015-03-26,28.806,29.393,28.377,29.108,8001612,0
2015-03-27,29.108,29.559,28.846,29.55,7487536,0
2015-03-30,29.635,29.932,29.606,29.675,4240711,0
2015-03-31,29.443,29.902,29.403,29.755,5465941,0
2015-04-01,29.685,29.755,29.04,29.256,8454206,0
2015-04-02,29.276,29.413,28.993,29.334,7051924,0
2015-04-06,28.885,29.403,28.464,29.294,7089469,0
2015-04-07,29.237,29.423,29.08,29.098,3708870,0
2015-04-08,29.089,29.512,29.011,29.492,4929830,0
2015-04-09,29.462,29.99,29.344,29.912,4827338,0
2015-04-10,29.882,30.048,29.842,30.01,6160344,0
2015-04-13,29.96,30.301,29.902,30.223,6104385,0
2015-04-14,30,30.048,29.452,29.765,7040057,0
2015-04-15,29.462,30.253,29.227,29.842,9339006,0
2015-04-16,29.705,29.932,29.578,29.832,4936807,0
2015-04-17,29.578,29.665,29.324,29.569,6364542,0
2015-04-20,29.695,29.812,29.403,29.443,5143532,0
2015-04-21,29.443,29.655,29.137,29.482,7182445,0
2015-04-22,29.512,29.96,29.304,29.774,6952408,0
2015-04-23,29.902,30.019,29.597,29.812,6961385,0
2015-04-24,29.802,29.802,29.364,29.443,5972246,0
2015-04-27,29.559,29.902,29.383,29.413,5920951,0
2015-04-28,29.443,29.832,29.393,29.802,5249526,0
2015-04-29,29.783,30.429,29.606,30.116,6965272,0
2015-04-30,30.087,30.399,29.725,29.812,6977754,0
2015-05-01,29.98,30.233,29.932,30.019,4337693,0
2015-05-04,30.058,30.838,29.912,30.673,8140440,0
2015-05-05,30.547,31.134,30.488,30.557,8143303,0
2015-05-06,31.016,31.036,30.164,30.38,8287885,0
2015-05-07,30.351,30.683,30.182,30.527,7463315,0
2015-05-08,30.664,30.743,30.37,30.635,6047737,0
2015-05-11,30.664,31.516,30.586,31.378,11240120,0
2015-05-12,31.221,31.358,30.879,31.116,7491405,0
2015-05-13,31.116,31.193,30.869,31.046,4960489,0
2015-05-14,31.3,31.329,30.78,31.154,6542860,0
2015-05-15,31.086,31.221,30.351,30.566,5369862,0
2015-05-18,30.595,31.251,30.576,31.203,6922415,0
2015-05-19,31.457,31.76,31.046,31.086,5610223,0
2015-05-20,31.076,31.27,30.809,31.006,5353902,0
2015-05-21,30.752,31.096,30.654,30.829,6087255,0
2015-05-22,30.809,31.154,30.762,30.762,5776542,0
2015-05-26,30.713,30.819,30.557,30.635,5251433,0
2015-05-27,30.809,31.193,30.615,31.106,4687461,0
2015-05-28,31.036,31.3,30.939,31.241,4924822,0
2015-05-29,31.241,31.29,30.537,30.996,6762394,0
2015-06-01,31.076,31.173,30.547,30.789,5025176,0
2015-06-02,30.703,31.193,30.458,30.976,4584017,0
2015-06-03,31.3,31.779,31.106,31.625,6882061,0
2015-06-04,31.417,31.702,31.241,31.595,8122363,0
2015-06-05,32.779,32.897,32.201,32.543,13838151,0
2015-06-08,32.475,32.788,32.327,32.337,6047329,0
2015-06-09,32.309,32.485,32.104,32.337,5666115,0
2015-06-10,32.504,32.877,32.397,32.739,7608124,0
2015-06-11,32.759,33.024,32.653,32.701,7593404,0
2015-06-12,32.653,32.838,32.533,32.673,6034465,0
2015-06-15,32.24,32.524,31.936,32.367,5468687,0
2015-06-16,32.26,32.663,32.231,32.553,6160364,0
2015-06-17,32.683,32.897,32.3,32.387,7839730,0
2015-06-18,32.467,32.583,31.917,32.387,10164111,0
2015-06-19,32.173,32.337,31.917,31.995,7806443,0
2015-06-22,32.3,32.788,32.3,32.683,5787365,0
2015-06-23,32.838,33.082,32.692,32.788,6303440,0
2015-06-24,32.663,32.808,32.29,32.387,4111267,0
2015-06-25,32.573,32.828,32.377,32.563,5766534,0
2015-06-26,32.73,32.916,32.437,32.838,13856020,0
2015-06-29,32.377,32.387,31.496,31.595,11409111,0
2015-06-30,31.975,32.153,31.565,31.975,8178126,0
2015-07-01,32.475,32.633,32.24,32.437,7571084,0
2015-07-02,32.309,32.309,31.917,32.173,4816322,0
2015-07-06,31.799,32.084,31.516,31.829,6097773,0
2015-07-07,31.722,31.859,31.006,31.722,10014829,0
2015-07-08,31.378,31.457,30.799,30.879,12572219,0
2015-07-09,31.516,31.712,31.251,31.516,12385874,0
2015-07-10,32.025,32.692,31.779,32.153,8014437,0
2015-07-13,32.485,32.848,32.407,32.779,8106129,0
2015-07-14,32.653,33.162,32.504,33.073,6500258,0
2015-07-15,33.132,33.211,32.769,32.955,7202825,0
2015-07-16,33.162,34.043,33.044,34.043,11831632,0
2015-07-17,34.043,34.209,33.748,34.073,7656037,0
2015-07-20,34.209,34.494,34.152,34.266,7098632,0
2015-07-21,34.276,34.689,33.965,34.209,6552967,0
2015-07-22,34.103,34.572,33.826,34.523,7511657,0
2015-07-23,34.503,34.796,34.063,34.237,6936178,0
2015-07-24,34.152,34.266,33.895,34.093,14331230,0
2015-07-27,33.738,33.767,33.142,33.376,7722612,0
2015-07-28,33.748,33.895,33.336,33.767,6700718,0
2015-07-29,33.845,34.266,33.682,34.103,6933299,0
2015-07-30,34.19,34.494,34.013,34.465,5229243,0
2015-07-31,34.306,34.345,33.662,34.161,9592002,0
2015-08-03,34.209,34.256,33.632,33.983,10700939,0
2015-08-04,33.925,34.649,33.915,34.484,7687181,0
2015-08-05,34.827,34.993,34.619,34.708,10445661,0
2015-08-06,34.837,35.042,34.151,34.435,6409466,0
2015-08-07,34.385,34.837,33.974,34.365,5320126,0
2015-08-10,34.728,34.915,34.669,34.748,6913656,0
2015-08-11,34.002,34.375,33.766,34.082,5220544,0
2015-08-12,33.671,33.681,32.383,33.21,10616908,0
2015-08-13,33.344,33.551,33.031,33.414,4335955,0
2015-08-14,33.364,33.681,33.296,33.681,3285731,0
2015-08-17,33.462,33.521,32.952,33.394,6521518,0
2015-08-18,33.316,33.443,32.932,33.276,5749878,0
2015-08-19,33.08,33.15,32.463,32.472,8894229,0
2015-08-20,32.07,32.13,31.57,31.58,10465946,0
2015-08-21,31.207,31.393,30.334,30.344,11841235,0
2015-08-24,28.303,30.156,27.007,28.99,14720408,0
2015-08-25,30.001,30.001,28.224,28.253,15004035,0
2015-08-26,29.303,29.333,28.382,29.175,21772026,0
2015-08-27,29.577,30.136,29.195,29.783,17632397,0
2015-08-28,29.626,30.255,29.432,30.117,11389463,0
2015-08-31,30.001,30.108,29.725,29.803,8037171,0
2015-09-01,28.942,29.068,28.362,28.538,13154448,0
2015-09-02,29.058,29.135,28.362,28.843,11198440,0
2015-09-03,29.008,29.705,28.794,29.195,10792236,0
2015-09-04,28.882,29.125,28.283,28.548,7398352,0
2015-09-08,29.254,30.56,29.254,30.51,14483052,0
2015-09-09,30.873,31.255,29.923,30.001,8978121,0
2015-09-10,30.001,30.344,29.793,30.02,11089347,0
2015-09-11,29.991,29.991,29.461,29.913,7025273,0
2015-09-14,29.863,29.961,29.402,29.655,7279598,0
2015-09-15,29.833,30.412,29.645,30.235,10147709,0
2015-09-16,30.255,30.628,29.923,30.52,9986143,0
2015-09-17,30.52,31.12,29.068,29.215,19828715,0
2015-09-18,28.498,28.558,27.91,27.91,24937274,0
2015-09-21,28.322,28.734,28.156,28.498,9966570,0
2015-09-22,27.998,28.136,27.457,27.794,11800462,0
2015-09-23,27.794,28.204,27.696,27.938,6985289,0
2015-09-24,27.546,27.666,26.987,27.351,14145037,0
2015-09-25,27.978,28.892,27.686,27.881,18599136,0
2015-09-28,27.517,27.626,26.585,26.764,10182585,0
2015-09-29,26.831,27.275,26.615,27.055,13830573,0
2015-09-30,27.517,28.048,27.447,28.018,11630131,0
2015-10-01,27.978,28.097,27.314,28.008,10923323,0
2015-10-02,26.488,27.155,25.899,27.075,30919153,0
2015-10-05,27.381,27.861,27.265,27.831,8443773,0
2015-10-06,27.636,27.706,27.075,27.135,13459228,0
2015-10-07,27.342,27.596,26.958,27.596,12497434,0
2015-10-08,27.418,27.948,27.284,27.794,9312973,0
2015-10-09,27.803,28.087,27.556,27.686,8520336,0
2015-10-12,27.616,27.861,27.457,27.851,5393783,0
2015-10-13,27.586,27.998,27.527,27.556,5459572,0
2015-10-14,27.447,27.507,26.987,27.255,11417598,0
2015-10-15,27.294,28.087,27.205,28.058,7577244,0
2015-10-16,28.342,28.342,27.812,28.136,9222659,0
2015-10-19,27.784,28.156,27.676,27.958,7151033,0
2015-10-20,28.018,28.843,27.948,28.794,9515146,0
2015-10-21,28.922,29.058,28.263,28.312,7160129,0
2015-10-22,28.412,29.048,28.303,28.892,7792731,0
2015-10-23,29.343,29.913,29.215,29.853,11592823,0
2015-10-26,29.793,29.933,29.511,29.873,6457909,0
2015-10-27,29.549,29.735,29.048,29.284,9129188,0
2015-10-28,29.293,30.461,29.205,30.354,25660495,0
2015-10-29,30.354,30.686,29.991,30.412,9672697,0
2015-10-30,30.314,30.461,29.903,29.942,6375038,0
2015-11-02,30.078,30.883,29.893,30.775,7167107,0
2015-11-03,30.666,31.129,30.569,30.893,7271336,0
2015-11-04,30.98,31.188,30.853,30.903,7340091,0
2015-11-05,31.02,31.255,30.952,31.03,8855816,0
2015-11-06,31.964,33.586,31.964,32.936,27583618,0
2015-11-09,33.015,33.301,32.809,32.917,17566171,0
2015-11-10,32.712,32.888,32.318,32.76,9517427,0
2015-11-11,32.75,33.194,32.75,32.956,7120851,0
2015-11-12,32.524,32.692,32.112,32.23,8126749,0
2015-11-13,32.062,32.346,31.631,31.757,8454249,0
2015-11-16,31.709,32.033,31.354,32.033,8105283,0
2015-11-17,32.23,32.673,31.739,32.249,7901091,0
2015-11-18,32.309,32.946,32.21,32.829,8176194,0
2015-11-19,32.789,32.985,32.386,32.475,7229508,0
2015-11-20,32.683,32.859,32.593,32.77,9367360,0
2015-11-23,32.849,32.975,32.643,32.721,5976587,0
2015-11-24,32.346,32.995,32.23,32.926,9163475,0
2015-11-25,33.094,33.233,32.859,33.114,11554050,0
2015-11-27,33.114,33.214,32.859,33.164,2038861,0
2015-11-30,33.349,33.369,32.888,33.134,6827129,0
2015-12-01,33.339,33.576,32.888,33.438,6662505,0
2015-12-02,33.546,33.636,32.908,33.015,7324784,0
2015-12-03,33.214,33.271,32.386,32.416,9175231,0
2015-12-04,32.75,33.93,32.603,33.92,14498084,0
2015-12-07,33.801,33.89,33.301,33.496,6756827,0
2015-12-08,33.154,33.516,33.025,33.281,6224297,0
2015-12-09,33.094,33.516,32.279,32.406,9853168,0
2015-12-10,32.446,33.074,32.318,32.692,4722137,0
2015-12-11,32.072,32.24,31.129,31.226,10392082,0
2015-12-14,31.502,32.053,31.08,31.699,12051382,0
2015-12-15,32.132,32.721,32.132,32.613,11030700,0
2015-12-16,33.045,33.419,32.259,33.233,15399598,0
2015-12-17,33.448,33.526,32.514,32.643,7462897,0
2015-12-18,32.326,32.466,31.354,31.364,14498899,0
2015-12-21,31.679,31.846,31.325,31.659,7070999,0
2015-12-22,31.993,32.426,31.611,32.336,5423666,0
2015-12-23,32.573,32.603,32.181,32.494,6500952,0
2015-12-24,32.436,32.692,32.326,32.485,1489910,0
2015-12-28,32.346,32.543,32.043,32.543,3969831,0
2015-12-29,32.819,33.045,32.721,32.985,4224995,0
2015-12-30,32.849,33.144,32.663,32.683,3196769,0
2015-12-31,32.416,32.898,32.141,32.366,6131191,0
2016-01-04,31.404,31.531,30.933,31.433,9772806,0
2016-01-05,31.472,31.679,31.03,31.335,6051647,0
2016-01-06,30.716,30.842,30.004,30.264,8962270,0
2016-01-07,29.419,29.693,28.474,28.68,15302965,0
2016-01-08,29.005,29.31,28.437,28.503,15578162,0
2016-01-11,28.71,28.878,27.758,28.248,16194969,0
2016-01-12,28.543,28.918,28.317,28.74,11104217,0
2016-01-13,28.612,28.957,26.984,27.238,12406076,0
2016-01-14,27.402,27.904,26.449,27.64,11028492,0
2016-01-15,26.519,27.048,26.077,26.558,19583232,0
2016-01-19,27.57,27.61,25.783,26.057,14654153,0
2016-01-20,25.445,25.445,23.948,24.839,29087022,0
2016-01-21,24.857,25.039,23.948,23.963,28020929,0
2016-01-22,24.68,25.45,24.352,25.389,20441198,0
2016-01-25,25.28,25.505,24.69,24.74,15547465,0
2016-01-26,24.956,25.3,24.71,25.015,11840043,0
2016-01-27,24.926,25.575,24.563,24.819,10501916,0
2016-01-28,25.093,25.262,24.229,24.396,12309907,0
2016-01-29,24.7,25.192,24.297,25.093,14124090,0
2016-02-01,24.995,25.053,24.543,24.848,9624456,0
2016-02-02,24.424,24.444,23.472,23.697,10470409,0
2016-02-03,23.913,24.16,22.523,23.963,23920261,0
2016-02-04,23.895,24.74,23.885,24.543,14162216,0
2016-02-05,24.514,25.035,23.847,23.943,10998165,0
2016-02-08,23.345,23.404,22.743,23.205,18528717,0
2016-02-09,22.498,23.433,22.458,22.94,17632799,0
2016-02-10,23.256,23.759,22.35,22.37,17380467,0
2016-02-11,21.57,22.069,21.197,21.896,22650773,0
2016-02-12,22.467,22.685,21.858,22.487,10481445,0
2016-02-16,23.206,23.424,22.714,23.236,10057055,0
2016-02-17,23.64,24.281,23.615,24.123,12823022,0
2016-02-18,24.143,24.232,23.492,23.809,9152499,0
2016-02-19,23.611,24.311,23.601,24.083,9311070,0
2016-02-22,24.351,24.735,23.976,24.183,11392962,0
2016-02-23,24.093,24.143,23.611,23.779,10589452,0
2016-02-24,23.306,23.482,22.666,23.336,12286328,0
2016-02-25,23.395,23.749,23.226,23.739,8235048,0
2016-02-26,24.073,25.336,24.034,25.089,16833520,0
2016-02-29,24.981,25.188,24.645,24.685,13159544,0
2016-03-01,25,26.144,24.902,26.005,15900161,0
2016-03-02,26.025,26.384,25.925,26.35,10349110,0
2016-03-03,26.184,26.781,25.902,26.716,9719461,0
2016-03-04,27.049,27.423,26.547,26.756,10460592,0
2016-03-07,26.528,27.189,26.204,27.129,8514469,0
2016-03-08,26.706,26.902,25.975,26.282,11452610,0
2016-03-09,26.528,26.636,25.935,26.164,7040995,0
2016-03-10,26.448,26.488,25.602,26.252,14532028,0
2016-03-11,26.626,27.843,26.557,27.791,13061150,0
2016-03-14,27.592,27.707,27.109,27.433,6664089,0
2016-03-15,27.079,27.337,26.892,27.337,7303573,0
2016-03-16,27.269,27.791,26.36,26.528,16631662,0
2016-03-17,26.272,27.507,26.262,27.269,9779667,0
2016-03-18,27.452,27.985,27.39,27.955,12897890,0
2016-03-21,27.927,28.617,27.433,27.868,7842827,0
2016-03-22,27.512,28.198,27.395,27.995,7125895,0
2016-03-23,28.015,28.155,27.492,27.622,7405430,0
2016-03-24,27.169,27.702,27,27.682,6741086,0
2016-03-28,27.712,27.81,27.288,27.682,6472439,0
2016-03-29,27.395,27.682,27.159,27.612,8789708,0
2016-03-30,27.838,28.135,27.428,27.761,6660597,0
2016-03-31,27.741,27.917,27.542,27.612,7921718,0
2016-04-01,27.337,28.035,27.109,27.965,6998170,0
2016-04-04,27.936,28.105,27.512,27.582,5062523,0
2016-04-05,27.229,27.298,26.726,26.99,6826662,0
2016-04-06,26.99,27.532,26.97,27.423,7005929,0
2016-04-07,27.039,27.129,25.887,26.005,9952744,0
2016-04-08,26.389,26.656,26.095,26.223,6827122,0
2016-04-11,26.508,27.039,26.478,26.646,7476222,0
2016-04-12,26.796,27.179,26.626,27.049,8148391,0
2016-04-13,27.482,28.252,27.395,28.203,8386694,0
2016-04-14,28.095,28.558,27.975,28.321,8245670,0
2016-04-15,28.675,28.755,28.005,28.115,12432199,0
2016-04-18,28.015,28.468,27.858,28.431,5637615,0
2016-04-19,28.45,28.48,27.848,28.351,9101721,0
2016-04-20,28.431,28.796,28.175,28.665,7915421,0
2016-04-21,28.725,29.03,28.578,28.705,7419596,0
2016-04-22,28.834,29.515,28.814,29.287,7810954,0
2016-04-25,29.238,29.426,28.968,29.198,5163188,0
2016-04-26,29.238,29.446,29.099,29.426,6178851,0
2016-04-27,29.297,29.789,29.133,29.465,8033815,0
2016-04-28,29.089,29.396,28.508,28.558,7412108,0
2016-04-29,28.371,28.421,27.702,27.995,10021885,0
2016-05-02,28.025,28.411,27.612,28.371,7147999,0
2016-05-03,27.888,27.888,27.274,27.592,7102065,0
2016-05-04,27.269,27.652,26.985,27.139,6711988,0
2016-05-05,27.199,27.342,26.892,27.139,6453827,0
2016-05-06,26.833,27.239,26.557,26.912,6961169,0
2016-05-09,26.902,27.229,26.761,26.872,4059228,0
2016-05-10,27.019,27.647,26.922,27.602,5477518,0
2016-05-11,27.552,27.864,27.437,27.452,5787908,0
2016-05-12,27.672,27.918,27.297,27.602,5723532,0
2016-05-13,27.522,28.016,27.098,27.198,6695076,0
2016-05-16,27.198,27.562,27.088,27.355,6264443,0
2016-05-17,27.355,27.771,27.188,27.582,8773026,0
2016-05-18,27.662,29.054,27.562,28.937,14500539,0
2016-05-19,28.668,29.162,28.196,28.61,9003413,0
2016-05-20,28.837,29.222,28.728,29.084,8713917,0
2016-05-23,28.966,29.152,28.728,28.927,6341944,0
2016-05-24,29.152,29.915,29.093,29.855,7700362,0
2016-05-25,30.023,30.526,29.983,30.27,7804122,0
2016-05-26,30.24,30.305,29.621,29.785,6343714,0
2016-05-27,29.895,30.27,29.746,30.26,5650143,0
2016-05-31,30.615,30.694,30.171,30.21,7652978,0
2016-06-01,29.845,30.586,29.567,30.438,7916579,0
2016-06-02,30.27,30.536,30.23,30.467,7672220,0
2016-06-03,29.626,29.666,28.58,28.867,14063065,0
2016-06-06,28.937,29.558,28.857,29.441,8224844,0
2016-06-07,29.548,29.548,29.024,29.142,6569332,0
2016-06-08,29.074,29.321,29.014,29.093,4533689,0
2016-06-09,28.827,28.877,28.294,28.738,9008003,0
2016-06-10,28.205,28.323,27.899,28.106,10743880,0
2016-06-13,27.918,28.244,27.722,27.801,6378492,0
2016-06-14,27.612,28.106,27.413,27.642,11851521,0
2016-06-15,27.859,28.55,27.761,28.116,14229721,0
2016-06-16,27.751,28.196,27.413,28.166,11501614,0
2016-06-17,28.205,28.59,27.928,28.036,10167636,0
2016-06-20,28.62,28.937,28.249,28.303,9910035,0
2016-06-21,28.423,28.461,27.971,28.036,10098592,0
2016-06-22,28.036,28.303,27.956,27.996,6186966,0
2016-06-23,28.51,29.341,28.363,29.331,12816400,0
2016-06-24,27.008,27.433,25.834,25.834,26857933,0
2016-06-27,25.093,25.133,23.729,23.759,32149074,0
2016-06-28,24.293,24.529,24.035,24.263,25556010,0
2016-06-29,24.797,25.093,24.569,24.993,26361550,0
2016-06-30,25.053,25.177,24.52,25.003,19127985,0
2016-07-01,24.895,25.257,24.628,24.807,10906807,0
2016-07-05,24.47,24.48,23.898,24.045,10530921,0
2016-07-06,23.829,24.49,23.537,24.372,12500742,0
2016-07-07,24.52,25.043,24.46,24.954,16356843,0
2016-07-08,25.577,25.795,25.3,25.419,15568245,0
2016-07-11,25.677,25.922,25.419,25.467,11619492,0
2016-07-12,26.031,26.579,26.031,26.435,12210456,0
2016-07-13,26.329,26.475,25.853,26.111,7011069,0
2016-07-14,26.794,26.998,26.455,26.594,7812203,0
2016-07-15,26.89,27.018,26.495,26.704,8450883,0
2016-07-18,27.268,27.278,26.485,26.774,9650452,0
2016-07-19,26.774,27.198,26.535,27.148,8247788,0
2016-07-20,27.336,27.602,26.861,27.582,9699124,0
2016-07-21,27.642,27.652,27.403,27.522,11412831,0
2016-07-22,27.662,27.859,27.522,27.839,6498057,0
2016-07-25,27.839,28.061,27.682,27.918,7181678,0
2016-07-26,27.751,28.343,27.692,28.303,9183477,0
2016-07-27,28.353,28.678,28.166,28.363,8696561,0
2016-07-28,28.254,28.452,28.027,28.363,4727049,0
2016-07-29,28.156,28.294,27.756,28.076,7069663,0
2016-08-01,28.205,28.308,27.918,27.996,8222002,0
2016-08-02,27.966,28.333,27.375,27.592,9268898,0
2016-08-03,27.532,28.215,27.532,28.046,10077941,0
2016-08-04,27.976,28.166,27.751,28.146,4831050,0
2016-08-05,28.65,29.576,28.65,29.567,13607280,0
2016-08-08,29.636,29.835,29.533,29.696,9389431,0
2016-08-09,29.706,29.885,29.548,29.726,6110094,0
2016-08-10,29.706,29.785,29.211,29.271,10360295,0
2016-08-11,29.42,29.706,29.29,29.626,5784543,0
2016-08-12,29.241,29.459,28.946,29.41,6539403,0
2016-08-15,29.567,29.974,29.533,29.915,5831967,0
2016-08-16,29.825,30.121,29.686,29.845,5110693,0
2016-08-17,29.785,29.964,29.696,29.815,7002193,0
2016-08-18,29.785,30.053,29.671,29.895,3552516,0
2016-08-19,29.855,30.3,29.756,30.151,6352299,0
2016-08-22,29.994,30.077,29.795,29.885,4333940,0
2016-08-23,30.121,30.231,29.969,30.121,5878494,0
2016-08-24,30.151,30.201,29.925,29.935,6693785,0
2016-08-25,29.925,30.191,29.85,30.191,5723370,0
2016-08-26,30.3,30.736,30.171,30.647,10802692,0
2016-08-29,30.716,31.103,30.686,30.746,7524219,0
2016-08-30,30.855,31.33,30.855,31.3,7973832,0
2016-08-31,31.34,31.558,30.855,31.152,9987128,0
2016-09-01,31.33,31.538,30.33,30.676,8360165,0
2016-09-02,30.815,31.063,30.385,30.963,6098984,0
2016-09-06,31.013,31.162,30.107,30.43,8851457,0
2016-09-07,30.221,30.558,30.161,30.469,6705211,0
2016-09-08,30.518,30.825,30.45,30.617,6059594,0
2016-09-09,30.617,31.013,30.34,30.35,6974608,0
2016-09-12,30.102,30.686,29.795,30.568,12175757,0
2016-09-13,30.161,30.39,29.855,30.141,8649193,0
2016-09-14,30.102,30.231,29.766,29.915,7369377,0
2016-09-15,29.974,30.726,29.875,30.627,9555079,0
2016-09-16,30.38,30.41,30.111,30.231,7627936,0
2016-09-19,30.42,31.043,30.3,30.588,6990147,0
2016-09-20,30.835,30.865,30.41,30.45,4377989,0
2016-09-21,30.676,30.983,30.39,30.825,9359613,0
2016-09-22,31.093,31.32,30.89,30.935,7018480,0
2016-09-23,30.845,30.94,30.32,30.37,5784086,0
2016-09-26,30.131,30.45,30.043,30.161,7883707,0
2016-09-27,29.984,30.45,29.567,30.43,6439751,0
2016-09-28,30.696,30.785,30.32,30.756,4751771,0
2016-09-29,30.746,31.113,30.251,30.39,7222462,0
2016-09-30,30.726,31.449,30.548,31.26,8843607,0
2016-10-03,31.251,31.508,31.043,31.172,5699354,0
2016-10-04,31.3,31.835,31.236,31.538,9608223,0
2016-10-05,31.687,32.568,31.667,32.291,9919959,0
2016-10-06,32.281,32.329,31.795,32.113,7814009,0
2016-10-07,32.113,32.311,31.864,32.083,7598958,0
2016-10-10,32.349,32.538,32.083,32.133,4302262,0
2016-10-11,32.083,32.291,31.34,31.588,7111550,0
2016-10-12,31.618,31.747,31.4,31.419,4364162,0
2016-10-13,31.241,31.241,30.597,31.123,9047579,0
2016-10-14,31.628,31.894,31.34,31.657,7760012,0
2016-10-17,31.677,31.785,30.835,31.38,13971886,0
2016-10-18,32.063,32.133,31.667,31.894,10396577,0
2016-10-19,32.003,32.498,31.884,32.222,9185055,0
2016-10-20,32.143,32.251,31.775,31.855,6563736,0
2016-10-21,31.478,32.083,31.409,31.954,8295946,0
2016-10-24,32.173,32.222,31.805,31.874,6367681,0
2016-10-25,31.795,31.904,31.37,31.4,5859356,0
2016-10-26,31.162,31.894,31.093,31.835,8039146,0
2016-10-27,32.013,32.133,31.718,31.845,6716405,0
2016-10-28,31.884,32.118,31.231,31.578,7030101,0
2016-10-31,31.727,31.864,31.37,31.39,5335960,0
2016-11-01,31.588,31.825,30.993,31.34,6206224,0
2016-11-02,31.142,31.142,30.568,30.756,8977144,0
2016-11-03,30.855,31.129,30.706,30.845,4787538,0
2016-11-04,30.875,31.108,30.355,30.597,6723784,0
2016-11-07,31.449,31.993,31.449,31.993,7486729,0
2016-11-08,31.795,32.197,31.598,32.093,6940849,0
2016-11-09,32.301,33.641,32.173,33.452,23495341,0
2016-11-10,33.997,35.357,33.969,34.99,23924400,0
2016-11-11,34.702,35.844,34.583,35.804,11827922,0
2016-11-14,36.152,37.422,36.012,36.479,22635100,0
2016-11-15,36.052,36.946,35.764,36.916,16598701,0
2016-11-16,36.39,37.054,36.172,36.42,10782578,0
2016-11-17,36.38,37.044,36.072,36.756,9448767,0
2016-11-18,36.876,37.51,36.717,37.193,10527255,0
2016-11-21,37.422,37.858,37.352,37.809,11973833,0
2016-11-22,38.007,38.126,37.452,37.948,11566419,0
2016-11-23,38.146,38.921,37.819,38.811,11174597,0
2016-11-25,38.701,38.701,38.33,38.691,3444885,0
2016-11-28,38.225,38.494,38.027,38.056,7027627,0
2016-11-29,38.106,38.355,37.858,38.165,7012186,0
2016-11-30,38.771,39.049,38.265,38.365,13073857,0
2016-12-01,38.811,39.387,38.504,39.307,15280364,0
2016-12-02,39,39.108,38.165,38.464,12151230,0
2016-12-05,38.841,39.357,38.602,38.701,11342481,0
2016-12-06,38.901,39,38.404,38.97,7955445,0
2016-12-07,38.97,39.084,38.568,39.069,9767344,0
2016-12-08,39.347,39.585,38.926,39.118,17670705,0
2016-12-09,39.167,39.197,38.661,39.019,8749397,0
2016-12-12,38.801,39.108,38.463,38.731,8352818,0
2016-12-13,38.911,38.98,38.315,38.651,7075608,0
2016-12-14,38.305,39.447,38.205,38.701,11742901,0
2016-12-15,38.881,39.653,38.881,39.118,15072072,0
2016-12-16,39.287,39.397,38.395,38.543,13570187,0
2016-12-19,38.711,38.761,38.19,38.454,10372690,0
2016-12-20,38.941,39.853,38.921,39.843,12945349,0
2016-12-21,39.823,39.883,39.407,39.673,7348916,0
2016-12-22,39.624,39.713,39.347,39.467,5517945,0
2016-12-23,39.307,40.106,39.147,40.013,6423925,0
2016-12-27,40.052,40.269,39.963,40.16,5468564,0
2016-12-28,40.189,40.269,39.545,39.585,3930375,0
2016-12-29,39.545,39.683,39.108,39.277,4973193,0
2016-12-30,39.407,39.497,39,39.167,4718248,0
2017-01-03,39.743,40.339,39.417,39.893,7005235,0
2017-01-04,40.091,41.025,40.042,40.905,8961394,0
2017-01-05,40.656,41.161,40.189,40.656,6385071,0
2017-01-06,40.985,41.202,40.349,40.915,5683214,0
2017-01-09,40.686,40.935,40.329,40.805,4447653,0
2017-01-10,40.875,41.172,40.676,40.875,5237996,0
2017-01-11,40.825,41.103,40.509,41.005,4815116,0
2017-01-12,40.745,41.015,40.111,40.945,6999909,0
2017-01-13,41.232,41.526,40.985,41.094,7730930,0
2017-01-17,40.755,41.015,39.953,40.022,11200431,0
2017-01-18,39.763,40.94,38.841,40.785,13756886,0
2017-01-19,41.064,41.281,40.636,41.123,10479388,0
2017-01-20,41.202,41.421,40.626,40.995,7426034,0
2017-01-23,40.795,41.005,40.439,40.875,4903669,0
2017-01-24,41.113,41.787,40.915,41.481,5493717,0
2017-01-25,41.927,42.121,41.609,41.967,7805708,0
2017-01-26,42.155,42.284,41.867,42.125,5185314,0
2017-01-27,42.175,42.215,41.787,41.987,4083385,0
2017-01-30,41.718,41.718,41.089,41.511,6330002,0
2017-01-31,41.301,41.501,40.775,40.925,8117192,0
2017-02-01,41.351,41.659,40.805,41.025,10477643,0
2017-02-02,39.565,40.239,38.731,38.871,20447015,0
2017-02-03,39.565,40.369,39.387,39.863,12443850,0
2017-02-06,39.447,39.773,39.207,39.437,7268244,0
2017-02-07,39.624,39.823,39.317,39.377,5655401,0
2017-02-08,39.197,39.421,38.969,39.217,8540434,0
2017-02-09,39.516,40.072,39.327,39.854,7527342,0
2017-02-10,40.072,40.142,39.679,39.714,6828448,0
2017-02-13,40.004,40.758,39.974,40.491,7619314,0
2017-02-14,40.461,41.255,40.216,41.027,7940743,0
2017-02-15,41.395,42.221,41.077,41.922,11689349,0
2017-02-16,41.842,41.912,41.012,41.315,5014343,0
2017-02-17,40.938,41.355,40.768,41.315,4740333,0
2017-02-21,41.584,41.887,41.43,41.544,4961235,0
2017-02-22,41.097,41.704,41.087,41.385,5399234,0
2017-02-23,41.375,41.375,40.609,41.008,4520151,0
2017-02-24,40.521,40.878,40.311,40.878,5253004,0
2017-02-27,40.858,41.664,40.858,41.495,5578676,0
2017-02-28,39.904,40.679,39.555,40.181,22766641,0
2017-03-01,41.265,43.115,41.166,42.748,15151710,0
2017-03-02,42.738,42.748,41.792,41.992,8866988,0
2017-03-03,41.932,42.509,41.852,42.211,7666501,0
2017-03-06,41.842,42.051,41.564,41.872,6637757,0
2017-03-07,41.832,41.972,41.365,41.425,6598514,0
2017-03-08,42.032,42.409,41.584,41.624,6754043,0
2017-03-09,41.832,42.146,41.723,42.012,5293290,0
2017-03-10,42.299,42.578,41.862,42.241,5646740,0
2017-03-13,42.389,42.966,42.27,42.738,5062952,0
2017-03-14,42.638,42.738,41.892,42.429,6292586,0
2017-03-15,42.678,43.055,42.151,42.479,8216198,0
2017-03-16,42.638,43.393,42.538,43.285,7433589,0
2017-03-17,43.373,43.403,42.568,42.618,8964488,0
2017-03-20,42.499,42.643,41.982,42.012,6226530,0
2017-03-21,42.319,42.359,40.092,40.211,10486898,0
2017-03-22,39.994,40.311,39.317,39.934,8985748,0
2017-03-23,39.804,40.461,39.754,39.944,7429782,0
2017-03-24,40.122,40.196,39.492,39.794,7571070,0
2017-03-27,38.123,39.237,37.408,39.197,13817524,0
2017-03-28,39.167,40.639,39.038,40.261,8983835,0
2017-03-29,40.102,40.346,39.844,40.221,5290379,0
2017-03-30,40.191,41.107,40.152,40.908,5850250,0
2017-03-31,40.718,41.003,40.56,40.58,5310570,0
2017-04-03,40.6,40.728,39.605,40.341,8815398,0
2017-04-04,40.221,40.411,39.794,40.004,6482915,0
2017-04-05,40.271,40.55,39.207,39.257,8885271,0
2017-04-06,39.247,40.062,38.989,39.834,6672303,0
2017-04-07,39.437,40.014,39.157,39.674,9390371,0
2017-04-10,39.595,39.906,38.9,39.078,6955644,0
2017-04-11,38.82,38.88,37.965,38.71,9785272,0
2017-04-12,38.68,38.68,37.92,38.183,10521740,0
2017-04-13,37.975,38.343,37.298,37.318,10273201,0
2017-04-17,37.428,38.005,37.259,37.925,7879569,0
2017-04-18,37.885,38.333,36.951,37.696,15114135,0
2017-04-19,38.113,38.541,37.836,38.063,10423412,0
2017-04-20,38.432,38.72,38.163,38.462,8513881,0
2017-04-21,38.462,38.521,37.796,38.113,7114636,0
2017-04-24,39.237,39.437,38.84,38.969,10985281,0
2017-04-25,39.417,39.684,39.207,39.397,8172680,0
2017-04-26,39.287,40.351,39.252,39.834,12833192,0
2017-04-27,39.834,39.894,38.999,39.028,7880334,0
2017-04-28,39.009,39.009,38.561,38.63,7041337,0
2017-05-01,38.88,39.644,38.87,39.506,9453078,0
2017-05-02,39.565,39.824,39.397,39.804,7776568,0
2017-05-03,39.595,40.241,39.457,40.171,8804159,0
2017-05-04,40.411,40.59,39.644,39.934,5650832,0
2017-05-05,40.023,40.072,39.595,39.904,5296047,0
2017-05-08,39.934,40.191,39.679,40.181,5539414,0
2017-05-09,40.211,40.58,40.122,40.271,5846650,0
2017-05-10,40.092,40.181,39.728,40.003,6357683,0
2017-05-11,39.743,39.993,39.445,39.873,8018365,0
2017-05-12,39.634,39.743,39.105,39.465,5471906,0
2017-05-15,39.574,40.421,39.574,40.391,6212840,0
2017-05-16,40.541,40.591,40.033,40.521,5718793,0
2017-05-17,39.643,39.683,37.586,37.98,13108494,0
2017-05-18,38.349,38.498,37.721,38.189,8639435,0
2017-05-19,38.319,38.568,38.069,38.119,8688065,0
2017-05-22,38.558,38.558,37.99,38.379,5776121,0
2017-05-23,38.359,38.981,38.04,38.727,4603441,0
2017-05-24,38.887,39.076,38.667,38.867,5559326,0
2017-05-25,39.125,39.365,38.927,39.265,4582770,0
2017-05-26,39.155,39.485,38.976,39.375,4341901,0
2017-05-30,39.155,39.195,38.478,38.518,7130406,0
2017-05-31,38.508,38.752,37.492,38.607,12323666,0
2017-06-01,38.947,39.564,38.508,39.554,8117227,0
2017-06-02,39.046,39.245,38.548,38.807,8804946,0
2017-06-05,38.857,39.255,38.827,38.956,5976862,0
2017-06-06,38.558,38.747,38.189,38.577,7414720,0
2017-06-07,38.607,39.125,38.498,38.727,5822280,0
2017-06-08,38.807,39.863,38.637,39.614,8601500,0
2017-06-09,40.033,41.173,39.813,41.139,11634161,0
2017-06-12,41.218,41.765,41.154,41.726,8106675,0
2017-06-13,41.835,42.195,41.726,41.895,6833464,0
2017-06-14,41.347,42.175,40.959,42.145,9093663,0
2017-06-15,41.835,42.443,41.597,41.965,6716718,0
2017-06-16,42.085,42.195,41.687,41.765,8913397,0
2017-06-19,42.065,42.453,41.985,42.303,4878130,0
2017-06-20,42.175,42.26,41.845,41.985,6939182,0
2017-06-21,42.045,42.045,41.447,41.597,6385635,0
2017-06-22,41.467,41.687,41.277,41.477,5825547,0
2017-06-23,41.775,41.775,41.203,41.467,8495555,0
2017-06-26,41.597,41.945,41.198,41.697,5282658,0
2017-06-27,42.125,43.131,41.925,42.463,8550755,0
2017-06-28,42.871,43.091,42.613,42.693,8875913,0
2017-06-29,43.719,43.937,42.523,42.851,8876009,0
2017-06-30,43.221,43.36,42.663,42.803,7257786,0
2017-07-03,43.051,43.479,42.931,43.321,5278823,0
2017-07-05,43.489,43.937,43.37,43.519,7377727,0
2017-07-06,43.449,43.789,43.206,43.321,7932197,0
2017-07-07,43.509,43.529,43.031,43.161,4626588,0
2017-07-10,43.051,43.609,42.961,43.469,3792646,0
2017-07-11,43.121,43.181,42.613,42.941,6099577,0
2017-07-12,42.841,43.061,42.583,42.891,6149073,0
2017-07-13,42.951,43.266,42.822,43.021,4542980,0
2017-07-14,42.443,43.101,42.313,42.881,6057116,0
2017-07-17,42.851,42.881,42.493,42.773,6803120,0
2017-07-18,42.333,42.901,42.105,42.703,7194399,0
2017-07-19,42.901,42.991,41.835,42.015,8032237,0
2017-07-20,41.915,42.085,41.765,41.985,7032308,0
2017-07-21,41.845,42.274,41.557,41.995,7479706,0
2017-07-24,41.746,42.015,41.597,41.805,6544106,0
2017-07-25,42.383,42.891,41.805,42.793,7364850,0
2017-07-26,42.881,42.901,42.523,42.623,8600791,0
2017-07-27,42.743,42.931,42.025,42.383,8567519,0
2017-07-28,42.423,42.583,42.12,42.393,5214352,0
2017-07-31,42.533,42.831,42.318,42.743,6103752,0
2017-08-01,43.021,43.221,42.813,42.971,6646069,0
2017-08-02,42.901,43.041,42.588,42.861,9523737,0
2017-08-03,42.673,42.861,42.433,42.723,5905742,0
2017-08-04,43.191,43.619,42.901,42.951,4524238,0
2017-08-07,43.021,43.051,42.633,42.723,2683038,0
2017-08-08,42.573,43.091,42.403,42.563,5366431,0
2017-08-09,42.044,42.303,41.615,41.944,5978036,0
2017-08-10,41.515,41.525,40.527,40.537,6721171,0
2017-08-11,40.626,40.806,40.412,40.577,4905436,0
2017-08-14,41.146,41.406,40.886,41.046,4173073,0
2017-08-15,41.475,41.515,40.457,40.856,5678778,0
2017-08-16,41.026,41.156,40.527,40.666,4523688,0
2017-08-17,40.537,40.607,39.578,39.598,6272765,0
2017-08-18,39.439,39.838,39.186,39.439,6583838,0
2017-08-21,39.349,39.369,38.938,39.199,5003079,0
2017-08-22,39.469,39.858,39.319,39.698,4934057,0
2017-08-23,39.349,39.848,39.121,39.688,4400271,0
2017-08-24,39.928,39.928,39.548,39.568,3611057,0
2017-08-25,39.718,39.948,39.568,39.688,3117668,0
2017-08-28,39.768,39.778,39.309,39.469,3297965,0
2017-08-29,38.92,39.439,38.66,39.109,8232388,0
2017-08-30,39.239,39.578,39.069,39.499,4636157,0
2017-08-31,39.758,40.008,39.578,39.828,7449267,0
2017-09-01,39.928,40.167,39.718,40.087,4713770,0
2017-09-05,39.678,39.828,38.61,38.7,8355628,0
2017-09-06,38.81,39.029,38.5,38.86,5894051,0
2017-09-07,38.9,38.91,37.991,38.041,7109305,0
2017-09-08,38.151,39.084,38.081,38.61,6478081,0
2017-09-11,39.179,39.479,39.069,39.239,6947720,0
2017-09-12,39.598,40.112,39.489,39.768,7955758,0
2017-09-13,39.618,39.788,39.218,39.728,6858150,0
2017-09-14,39.618,40.192,39.518,39.918,5928274,0
2017-09-15,38.4,40.137,38.131,40.137,14247116,0
2017-09-18,40.257,40.926,40.227,40.577,6521550,0
2017-09-19,40.716,41.086,40.527,40.966,6059824,0
2017-09-20,41.046,41.844,40.846,41.535,6995246,0
2017-09-21,41.505,42.189,41.285,42.004,6514495,0
2017-09-22,41.724,42.553,41.585,42.463,7373788,0
2017-09-25,42.283,42.563,42.184,42.423,8500267,0
2017-09-26,42.603,42.872,42.343,42.753,6491039,0
2017-09-27,43.441,44.265,43.441,43.96,10188531,0
2017-09-28,44.06,44.23,43.481,43.551,6801825,0
2017-09-29,43.451,43.881,43.312,43.661,5356483,0
2017-10-02,43.741,43.98,43.481,43.96,4641801,0
2017-10-03,44.02,44.43,43.93,44.38,5240897,0
2017-10-04,44.34,44.529,44.06,44.2,4265139,0
2017-10-05,44.25,45.208,44.17,45.098,7014024,0
2017-10-06,45.538,46.127,44.42,45.258,14813647,0
2017-10-09,45.318,45.398,45.133,45.328,5015239,0
2017-10-10,45.328,45.328,44.779,45.009,7967309,0
2017-10-11,44.939,45.368,44.679,45.228,5049119,0
2017-10-12,45.418,45.418,44.849,44.949,5969452,0
2017-10-13,44.719,44.959,44.25,44.649,6834036,0
2017-10-16,44.08,44.669,43.831,44.39,6721656,0
2017-10-17,44.699,44.809,43.262,43.312,7193514,0
2017-10-18,43.541,43.611,43.229,43.401,4317389,0
2017-10-19,42.942,43.272,42.124,43.192,4296492,0
2017-10-20,43.811,44.784,43.501,44.599,9207217,0
2017-10-23,44.639,44.819,44.17,44.39,6514469,0
2017-10-24,44.819,45.238,44.539,45.108,8607186,0
2017-10-25,45.298,45.398,44.135,44.569,5996833,0
2017-10-26,44.659,45.558,44.465,45.268,5777569,0
2017-10-27,45.168,45.228,44.499,44.829,5239911,0
2017-10-30,44.43,44.809,44.39,44.769,3262334,0
2017-10-31,44.699,45.488,44.689,44.759,6409822,0
2017-11-01,45.009,45.233,44.12,44.16,6477425,0
2017-11-02,44,45.273,43.746,44.979,4989553,0
2017-11-03,44.709,44.809,44.4,44.739,3634061,0
2017-11-06,44.609,44.824,44.35,44.569,2818189,0
2017-11-07,44.629,44.779,43.781,44.07,4325902,0
2017-11-08,44.04,44.299,43.791,44.2,3934991,0
2017-11-09,43.95,44.2,43.325,44,4613646,0
2017-11-10,44.12,44.5,43.92,44.27,4512049,0
