Date,Open,High,Low,Close,Volume,OpenInt
1988-01-05,0.7047,0.7177,0.7047,0.7112,1146955,0
1988-01-06,0.7112,0.7145,0.7112,0.7145,1055417,0
1988-01-07,0.7112,0.7145,0.708,0.7112,593160,0
1988-01-08,0.7112,0.7112,0.6949,0.6949,589496,0
1988-01-11,0.6981,0.6981,0.6817,0.6949,831151,0
1988-01-12,0.6949,0.6981,0.6785,0.6849,1915862,0
1988-01-13,0.6817,0.6916,0.6785,0.6916,567530,0
1988-01-14,0.6916,0.6949,0.6849,0.6849,183992,0
1988-01-15,0.6916,0.7013,0.6916,0.6981,1017886,0
1988-01-18,0.7013,0.721,0.7013,0.721,939161,0
1988-01-19,0.721,0.7243,0.7145,0.721,224263,0
1988-01-20,0.7177,0.7177,0.708,0.7112,567530,0
1988-01-21,0.7145,0.7145,0.7047,0.708,2338766,0
1988-01-22,0.7145,0.7177,0.7112,0.7145,3208366,0
1988-01-25,0.721,0.7243,0.7112,0.7112,1866436,0
1988-01-26,0.7112,0.7112,0.708,0.708,1200960,0
1988-01-27,0.708,0.7145,0.708,0.7112,850371,0
1988-01-28,0.7112,0.7145,0.6981,0.7145,1031621,0
1988-01-29,0.7177,0.7341,0.7177,0.7309,800945,0
1988-02-01,0.7472,0.7472,0.7341,0.7407,1079210,0
1988-02-02,0.7439,0.7538,0.7407,0.7506,1447200,0
1988-02-03,0.7506,0.757,0.7472,0.7538,2314055,0
1988-02-04,0.7538,0.7538,0.7439,0.7472,951986,0
1988-02-05,0.7439,0.7472,0.7374,0.7407,1070061,0
1988-02-08,0.7341,0.7374,0.7309,0.7341,659984,0
1988-02-09,0.7341,0.7341,0.7276,0.7309,302073,0
1988-02-10,0.7341,0.7538,0.7341,0.7538,516268,0
1988-02-11,0.7538,0.7637,0.7506,0.7604,1665054,0
1988-02-12,0.757,0.7604,0.7506,0.7538,635269,0
1988-02-16,0.7538,0.7538,0.7506,0.7538,482395,0
1988-02-17,0.7538,0.7604,0.7538,0.7538,437546,0
1988-02-18,0.7538,0.7604,0.7538,0.7604,421987,0
1988-02-19,0.757,0.7604,0.7538,0.7538,427484,0
1988-02-22,0.7538,0.757,0.7538,0.757,962966,0
1988-02-23,0.7538,0.7538,0.7439,0.7439,878752,0
1988-02-24,0.7439,0.757,0.7439,0.757,451272,0
1988-02-25,0.757,0.7604,0.7538,0.7604,1079210,0
1988-02-26,0.7604,0.7604,0.7538,0.757,434797,0
1988-02-29,0.7538,0.7604,0.7538,0.7604,981274,0
1988-03-01,0.7637,0.7701,0.7604,0.7669,1744691,0
1988-03-02,0.7701,0.7734,0.7701,0.7701,741449,0
1988-03-03,0.7701,0.7701,0.7669,0.7669,582174,0
1988-03-04,0.7669,0.7701,0.7604,0.7669,1319044,0
1988-03-07,0.7669,0.7701,0.7669,0.7701,272785,0
1988-03-08,0.7701,0.7768,0.7701,0.7768,1306228,0
1988-03-09,0.78,0.7866,0.7768,0.7768,868687,0
1988-03-10,0.7866,0.7866,0.7768,0.78,217853,0
1988-03-11,0.7768,0.78,0.7506,0.7604,2329608,0
1988-03-14,0.7604,0.7637,0.7506,0.7538,464093,0
1988-03-15,0.7538,0.7538,0.7472,0.7472,494296,0
1988-03-16,0.7439,0.7472,0.7407,0.7439,1076476,0
1988-03-17,0.7472,0.7506,0.7472,0.7506,925435,0
1988-03-18,0.7472,0.7538,0.7439,0.7538,518096,0
1988-03-21,0.7538,0.7538,0.7506,0.7506,1486564,0
1988-03-22,0.7506,0.7604,0.7506,0.757,414659,0
1988-03-23,0.7604,0.7604,0.757,0.7604,1778558,0
1988-03-24,0.7604,0.7604,0.7506,0.757,738698,0
1988-03-25,0.7538,0.7538,0.7506,0.7506,312138,0
1988-03-28,0.7309,0.7407,0.7309,0.7407,2939245,0
1988-03-29,0.7374,0.7407,0.7374,0.7407,312138,0
1988-03-30,0.7407,0.7407,0.7309,0.7341,641673,0
1988-03-31,0.7309,0.7309,0.721,0.7309,1734624,0
1988-04-04,0.7276,0.7276,0.7243,0.7276,813759,0
1988-04-05,0.7276,0.7341,0.7276,0.7309,489720,0
1988-04-06,0.7309,0.7374,0.7276,0.7374,639846,0
1988-04-07,0.7407,0.7506,0.7407,0.7472,972121,0
1988-04-08,0.7506,0.7669,0.7506,0.7637,1386783,0
1988-04-11,0.7669,0.7768,0.7637,0.7701,1741943,0
1988-04-12,0.7734,0.7833,0.7701,0.7833,1774900,0
1988-04-13,0.7768,0.7899,0.7768,0.7866,935503,0
1988-04-14,0.7833,0.7833,0.7701,0.7701,2061402,0
1988-04-15,0.7669,0.7669,0.7604,0.7669,1229333,0
1988-04-18,0.7637,0.7637,0.7538,0.7604,1405088,0
1988-04-19,0.7604,0.7604,0.7506,0.7506,1619280,0
1988-04-20,0.7472,0.7538,0.7439,0.7439,973955,0
1988-04-21,0.7407,0.7506,0.7341,0.7341,1471912,0
1988-04-22,0.7374,0.7374,0.7341,0.7341,514435,0
1988-04-25,0.7309,0.7439,0.7309,0.7407,679204,0
1988-04-26,0.7407,0.7472,0.7407,0.7439,597736,0
1988-04-27,0.7472,0.7506,0.7407,0.7407,557462,0
1988-04-28,0.7374,0.7374,0.7243,0.7243,1170757,0
1988-04-29,0.7276,0.7341,0.7276,0.7341,495214,0
1988-05-02,0.7309,0.7341,0.721,0.7243,251729,0
1988-05-03,0.7243,0.7341,0.7243,0.7341,750601,0
1988-05-04,0.7407,0.7407,0.7309,0.7341,1000497,0
1988-05-05,0.7341,0.7341,0.721,0.7276,681950,0
1988-05-06,0.7243,0.7276,0.721,0.721,322205,0
1988-05-09,0.721,0.721,0.7112,0.7145,545559,0
1988-05-10,0.7112,0.7112,0.7047,0.7112,622447,0
1988-05-11,0.708,0.708,0.7013,0.7047,352414,0
1988-05-12,0.7047,0.7177,0.7047,0.7145,265460,0
1988-05-13,0.7177,0.7341,0.7177,0.7341,697512,0
1988-05-16,0.7341,0.7407,0.7341,0.7407,565694,0
1988-05-17,0.7439,0.7506,0.7407,0.7472,1135060,0
1988-05-18,0.7472,0.7538,0.7374,0.7374,1103018,0
1988-05-19,0.7374,0.7407,0.7309,0.7341,1624780,0
1988-05-20,0.7309,0.7374,0.7309,0.7309,406425,0
1988-05-23,0.7309,0.7309,0.7276,0.7276,357908,0
1988-05-24,0.7276,0.7407,0.7276,0.7309,535488,0
1988-05-25,0.7341,0.7407,0.7341,0.7407,928178,0
1988-05-26,0.7439,0.7439,0.7407,0.7407,330451,0
1988-05-27,0.7439,0.7439,0.7407,0.7407,479653,0
1988-05-31,0.7439,0.757,0.7407,0.757,1171667,0
1988-06-01,0.7768,0.7768,0.7669,0.7701,1060914,0
1988-06-02,0.7701,0.7701,0.7604,0.7604,388108,0
1988-06-03,0.7604,0.7701,0.7604,0.7669,473249,0
1988-06-06,0.7637,0.7734,0.7637,0.7701,1269618,0
1988-06-07,0.7701,0.7768,0.7701,0.7768,1145122,0
1988-06-08,0.7768,0.7866,0.7734,0.7866,775321,0
1988-06-09,0.7899,0.7964,0.7833,0.7833,1105761,0
1988-06-10,0.7833,0.7899,0.78,0.7833,601402,0
1988-06-13,0.7833,0.7833,0.7701,0.7734,568442,0
1988-06-14,0.7768,0.7899,0.7768,0.7866,744197,0
1988-06-15,0.7866,0.7899,0.7768,0.78,815592,0
1988-06-16,0.78,0.78,0.7734,0.7734,706658,0
1988-06-17,0.7768,0.78,0.7734,0.7734,562039,0
1988-06-20,0.7701,0.7701,0.7604,0.7637,1544222,0
1988-06-21,0.7637,0.7669,0.7604,0.7637,800945,0
1988-06-22,0.7768,0.7768,0.7637,0.7637,932763,0
1988-06-23,0.7637,0.7734,0.7637,0.7701,1560699,0
1988-06-24,0.7701,0.7701,0.7637,0.7669,1990010,0
1988-06-27,0.7669,0.7669,0.7637,0.7637,1871933,0
1988-06-28,0.7604,0.7734,0.7604,0.7734,1409667,0
1988-06-29,0.7734,0.78,0.7734,0.7768,634348,0
1988-06-30,0.7768,0.7866,0.7768,0.7833,477825,0
1988-07-01,0.7866,0.7866,0.78,0.78,535488,0
1988-07-05,0.7768,0.78,0.7734,0.78,676464,0
1988-07-06,0.7833,0.7964,0.7833,0.7899,1907627,0
1988-07-07,0.7899,0.7931,0.7833,0.7899,538231,0
1988-07-08,0.7899,0.7899,0.7833,0.7866,1173503,0
1988-07-11,0.7833,0.7866,0.78,0.7833,596821,0
1988-07-12,0.7833,0.7899,0.7833,0.7866,1923184,0
1988-07-13,0.7866,0.7997,0.7833,0.7997,1620201,0
1988-07-14,0.7997,0.7997,0.7833,0.7833,1789541,0
1988-07-15,0.7866,0.7931,0.7866,0.7866,2165757,0
1988-07-18,0.7833,0.7899,0.7833,0.7833,554711,0
1988-07-19,0.7866,0.7866,0.7768,0.78,832987,0
1988-07-20,0.7833,0.7833,0.7701,0.7768,1002327,0
1988-07-21,0.7734,0.7734,0.7669,0.7669,530912,0
1988-07-22,0.7604,0.7637,0.7538,0.7637,838479,0
1988-07-25,0.7637,0.7669,0.7604,0.7637,362484,0
1988-07-26,0.7637,0.7637,0.7604,0.7637,220605,0
1988-07-27,0.7637,0.7637,0.7637,0.7637,152868,0
1988-07-28,0.7637,0.7637,0.7538,0.7538,1168932,0
1988-07-29,0.757,0.7637,0.7506,0.7604,2445858,0
1988-08-01,0.7637,0.7768,0.7604,0.7734,1635760,0
1988-08-02,0.7734,0.7768,0.7734,0.7768,855871,0
1988-08-03,0.7768,0.7768,0.7734,0.7768,610549,0
1988-08-04,0.78,0.7833,0.7768,0.7768,925435,0
1988-08-05,0.7768,0.7768,0.7768,0.7768,83296,0
1988-08-08,0.7734,0.7734,0.7669,0.7669,840309,0
1988-08-09,0.7669,0.7669,0.7604,0.7604,1559789,0
1988-08-10,0.7637,0.7637,0.7439,0.7472,1709906,0
1988-08-11,0.7472,0.7472,0.7374,0.7407,1788623,0
1988-08-12,0.7439,0.7439,0.7374,0.7374,512610,0
1988-08-15,0.7374,0.7374,0.7309,0.7341,1436212,0
1988-08-16,0.7341,0.7439,0.7341,0.7439,790880,0
1988-08-17,0.7472,0.7538,0.7472,0.7538,733212,0
1988-08-18,0.7538,0.7637,0.7538,0.7604,751517,0
1988-08-19,0.7637,0.7637,0.757,0.7604,201379,0
1988-08-22,0.757,0.757,0.7506,0.7506,386286,0
1988-08-23,0.7538,0.7538,0.7472,0.7472,433882,0
1988-08-24,0.7439,0.7506,0.7439,0.7472,744197,0
1988-08-25,0.7439,0.7439,0.7341,0.7374,553793,0
1988-08-26,0.7374,0.7472,0.7374,0.7472,516268,0
1988-08-29,0.7472,0.7538,0.7472,0.7538,449444,0
1988-08-30,0.757,0.7637,0.7538,0.7604,722229,0
1988-08-31,0.7637,0.7669,0.757,0.757,1485641,0
1988-09-01,0.757,0.757,0.7472,0.7506,623363,0
1988-09-02,0.7604,0.7604,0.7506,0.7538,2759835,0
1988-09-06,0.757,0.7669,0.757,0.7604,1422480,0
1988-09-07,0.7701,0.7768,0.7701,0.7734,1436212,0
1988-09-08,0.7734,0.78,0.7734,0.78,1065482,0
1988-09-09,0.78,0.78,0.7768,0.78,602309,0
1988-09-12,0.78,0.78,0.7768,0.78,122662,0
1988-09-13,0.78,0.78,0.78,0.78,439373,0
1988-09-14,0.7833,0.7866,0.78,0.7833,1029790,0
1988-09-15,0.7833,0.7833,0.7768,0.7768,377134,0
1988-09-16,0.7768,0.7768,0.7701,0.7734,246240,0
1988-09-19,0.7734,0.7734,0.7669,0.7734,288344,0
1988-09-20,0.7734,0.7833,0.7734,0.7833,584917,0
1988-09-21,0.7833,0.7866,0.7833,0.7866,1868266,0
1988-09-22,0.7866,0.7866,0.7768,0.78,465924,0
1988-09-23,0.7768,0.7866,0.7734,0.7833,3180903,0
1988-09-26,0.7833,0.7833,0.78,0.7833,1049013,0
1988-09-27,0.7833,0.7833,0.7701,0.7701,822914,0
1988-09-28,0.7701,0.7833,0.7701,0.78,598646,0
1988-09-29,0.78,0.7997,0.78,0.7964,2279258,0
1988-09-30,0.7964,0.8161,0.7964,0.8063,2371718,0
1988-10-03,0.8063,0.8063,0.8029,0.8063,385371,0
1988-10-04,0.8029,0.8095,0.8029,0.8063,509858,0
1988-10-05,0.8095,0.8194,0.8063,0.8095,2161178,0
1988-10-06,0.8128,0.8161,0.8095,0.8161,1005078,0
1988-10-07,0.8259,0.8259,0.8194,0.8226,2990507,0
1988-10-10,0.8226,0.8292,0.8226,0.8259,1691599,0
1988-10-11,0.8259,0.8325,0.8259,0.8325,1131396,0
1988-10-12,0.8259,0.8325,0.8259,0.8292,1795035,0
1988-10-13,0.8259,0.8292,0.8226,0.8259,1045352,0
1988-10-14,0.8292,0.8357,0.8292,0.8292,1201878,0
1988-10-17,0.8292,0.8292,0.8292,0.8292,249895,0
1988-10-18,0.8292,0.8357,0.8292,0.8357,852210,0
1988-10-19,0.8357,0.839,0.8292,0.8292,575762,0
1988-10-20,0.8357,0.839,0.8357,0.839,801855,0
1988-10-21,0.839,0.8423,0.8357,0.839,480568,0
1988-10-24,0.839,0.839,0.8325,0.8357,195888,0
1988-10-25,0.8325,0.8357,0.8259,0.8259,361569,0
1988-10-26,0.8292,0.8292,0.8259,0.8292,740534,0
1988-10-27,0.8292,0.8292,0.8259,0.8259,307567,0
1988-10-28,0.8259,0.8259,0.8161,0.8194,259960,0
1988-10-31,0.8194,0.8194,0.8161,0.8161,695681,0
1988-11-01,0.8161,0.8325,0.8161,0.8292,471415,0
1988-11-02,0.8259,0.8292,0.8194,0.8194,864111,0
1988-11-03,0.8226,0.8226,0.8161,0.8161,546479,0
1988-11-04,0.8161,0.8161,0.8128,0.8161,229754,0
1988-11-07,0.8161,0.8161,0.8095,0.8095,326784,0
1988-11-08,0.8095,0.8095,0.8063,0.8095,499788,0
1988-11-09,0.8095,0.8128,0.8095,0.8095,321293,0
1988-11-10,0.8095,0.8161,0.8095,0.8161,402758,0
1988-11-11,0.8161,0.8161,0.8095,0.8095,478734,0
1988-11-14,0.8095,0.8095,0.7931,0.8063,2153859,0
1988-11-15,0.8063,0.8128,0.7997,0.7997,725887,0
1988-11-16,0.7997,0.8029,0.7899,0.7931,472331,0
1988-11-17,0.7899,0.7964,0.7899,0.7964,761584,0
1988-11-18,0.7997,0.8029,0.7931,0.7997,683780,0
1988-11-21,0.7964,0.7964,0.7866,0.7931,1298906,0
1988-11-22,0.7931,0.8029,0.7931,0.7964,816510,0
1988-11-23,0.7964,0.7964,0.7931,0.7964,724056,0
1988-11-25,0.7931,0.7931,0.7833,0.7866,292005,0
1988-11-28,0.7899,0.7931,0.78,0.7899,2026629,0
1988-11-29,0.7899,0.8029,0.7899,0.8029,662727,0
1988-11-30,0.7964,0.8029,0.7866,0.7964,2931920,0
1988-12-01,0.7997,0.8029,0.7931,0.7964,2472403,0
1988-12-02,0.7931,0.7997,0.7931,0.7997,908046,0
1988-12-05,0.7997,0.8095,0.7997,0.8063,973955,0
1988-12-06,0.8029,0.8194,0.8029,0.8194,1336436,0
1988-12-07,0.8259,0.8259,0.8161,0.8194,1177161,0
1988-12-08,0.8194,0.8325,0.8161,0.8292,2309473,0
1988-12-09,0.8292,0.8292,0.8226,0.8259,315801,0
1988-12-12,0.8259,0.8292,0.8226,0.8226,649908,0
1988-12-13,0.8161,0.8161,0.8095,0.8128,572106,0
1988-12-14,0.8128,0.8161,0.8095,0.8161,285598,0
1988-12-15,0.8128,0.8128,0.8063,0.8063,327702,0
1988-12-16,0.8095,0.8095,0.7997,0.8063,541895,0
1988-12-19,0.8063,0.8063,0.7997,0.8029,1032539,0
1988-12-20,0.8063,0.8226,0.8063,0.8161,1660475,0
1988-12-21,0.8128,0.8161,0.8095,0.8161,1234827,0
1988-12-22,0.8161,0.8161,0.8128,0.8161,1642170,0
1988-12-23,0.8128,0.8194,0.8128,0.8161,366143,0
1988-12-27,0.8194,0.8194,0.8161,0.8161,363400,0
1988-12-28,0.8161,0.8161,0.8095,0.8161,237992,0
1988-12-29,0.8128,0.8194,0.8128,0.8194,371634,0
1988-12-30,0.8194,0.8259,0.8194,0.8259,127239,0
1989-01-03,0.8259,0.8259,0.8194,0.8194,626106,0
1989-01-04,0.8226,0.8292,0.8194,0.8292,1040776,0
1989-01-05,0.8259,0.8292,0.8194,0.8194,417413,0
1989-01-06,0.8226,0.8292,0.8226,0.8259,335030,0
1989-01-09,0.8259,0.8292,0.8259,0.8259,660893,0
1989-01-10,0.8259,0.8325,0.8259,0.8259,789962,0
1989-01-11,0.8259,0.8259,0.8226,0.8259,1107594,0
1989-01-12,0.8259,0.8259,0.8194,0.8194,837558,0
1989-01-13,0.8194,0.8226,0.8194,0.8226,1078304,0
1989-01-16,0.8194,0.8226,0.8161,0.8226,897063,0
1989-01-17,0.8194,0.8194,0.8128,0.8128,677373,0
1989-01-18,0.8161,0.8161,0.8128,0.8161,1321787,0
1989-01-19,0.8194,0.8259,0.8161,0.8194,659984,0
1989-01-20,0.8161,0.8226,0.8161,0.8194,895235,0
1989-01-23,0.8194,0.8194,0.8161,0.8161,1762078,0
1989-01-24,0.8128,0.8194,0.8128,0.8161,1544222,0
1989-01-25,0.8194,0.8259,0.8194,0.8259,1577174,0
1989-01-26,0.8259,0.8325,0.8259,0.8325,1429805,0
1989-01-27,0.8423,0.8685,0.8423,0.8587,2717731,0
1989-01-30,0.8587,0.8783,0.8587,0.8783,1311722,0
1989-01-31,0.8751,0.8751,0.8619,0.8718,638007,0
1989-02-01,0.8685,0.8685,0.8619,0.8619,874173,0
1989-02-02,0.8587,0.8653,0.8521,0.8587,834812,0
1989-02-03,0.8587,0.8718,0.8587,0.8619,1172588,0
1989-02-06,0.8619,0.8619,0.8554,0.8619,371634,0
1989-02-07,0.8587,0.8816,0.8587,0.8718,786301,0
1989-02-08,0.8718,0.8816,0.8718,0.8783,735037,0
1989-02-09,0.8751,0.898,0.8751,0.8882,1248564,0
1989-02-10,0.8816,0.8816,0.8751,0.8783,1016056,0
1989-02-13,0.8751,0.8783,0.8718,0.8783,564776,0
1989-02-14,0.8783,0.8816,0.8751,0.8783,470500,0
1989-02-15,0.8751,0.8783,0.8751,0.8783,588578,0
1989-02-16,0.8816,0.9045,0.8816,0.898,963884,0
1989-02-17,0.898,0.9111,0.8947,0.9078,780813,0
1989-02-21,0.9078,0.9078,0.9013,0.9045,884247,0
1989-02-22,0.9013,0.9013,0.8849,0.8882,856786,0
1989-02-23,0.8882,0.8882,0.8783,0.8783,1245816,0
1989-02-24,0.8783,0.8816,0.8653,0.8653,1059993,0
1989-02-27,0.8653,0.8685,0.8619,0.8685,341434,0
1989-02-28,0.8685,0.8685,0.8653,0.8653,718559,0
1989-03-01,0.8653,0.8685,0.8619,0.8653,636185,0
1989-03-02,0.8619,0.8783,0.8521,0.8783,2359820,0
1989-03-03,0.8783,0.898,0.8783,0.8914,470500,0
1989-03-06,0.8947,0.9176,0.8947,0.9176,1904879,0
1989-03-07,0.9176,0.9275,0.9176,0.9176,5096767,0
1989-03-08,0.9176,0.9176,0.9111,0.9144,1470081,0
1989-03-09,0.9176,0.9176,0.9144,0.9176,1712649,0
1989-03-10,0.9176,0.9176,0.9144,0.9144,1018802,0
1989-03-13,0.9176,0.9243,0.9176,0.9176,1115837,0
1989-03-14,0.9243,0.9275,0.9176,0.9176,2336930,0
1989-03-15,0.9209,0.9243,0.9176,0.9243,1484725,0
1989-03-16,0.9307,0.9373,0.9307,0.9373,2442203,0
1989-03-17,0.9209,0.9275,0.9176,0.9176,1565278,0
1989-03-20,0.9176,0.9176,0.898,0.9045,1535990,0
1989-03-21,0.9078,0.9111,0.8914,0.8947,986762,0
1989-03-22,0.9045,0.9078,0.9013,0.9013,2095277,0
1989-03-23,0.9045,0.9045,0.898,0.9045,574849,0
1989-03-27,0.9045,0.9045,0.9013,0.9045,621532,0
1989-03-28,0.9045,0.9176,0.9045,0.9111,3666960,0
1989-03-29,0.9144,0.9176,0.9144,0.9144,313053,0
1989-03-30,0.9144,0.9176,0.9144,0.9176,1230257,0
1989-03-31,0.9176,0.9307,0.9176,0.9307,858611,0
1989-04-03,0.9307,0.9307,0.9176,0.9209,1038027,0
1989-04-04,0.9176,0.9373,0.9144,0.9373,714901,0
1989-04-05,0.9307,0.934,0.9275,0.9275,774398,0
1989-04-06,0.9275,0.9407,0.9243,0.9407,1186314,0
1989-04-07,0.9407,0.9439,0.9373,0.9407,741449,0
1989-04-10,0.9373,0.9407,0.9373,0.9407,1644009,0
1989-04-11,0.9373,0.9407,0.934,0.9407,2742442,0
1989-04-12,0.9373,0.9407,0.9307,0.9307,1237579,0
1989-04-13,0.9307,0.9307,0.9045,0.9078,1881082,0
1989-04-14,0.9176,0.9275,0.9144,0.9275,2736033,0
1989-04-17,0.9209,0.934,0.9209,0.9307,1008734,0
1989-04-18,0.9373,0.9504,0.934,0.9472,1568936,0
1989-04-19,0.9472,0.9603,0.9472,0.9472,1543312,0
1989-04-20,0.9472,0.9472,0.9373,0.9407,683780,0
1989-04-21,0.9439,0.9439,0.9373,0.9407,562951,0
1989-04-24,0.9439,0.9472,0.9407,0.9407,1043516,0
1989-04-25,0.9407,0.9472,0.9373,0.9373,813759,0
1989-04-26,0.9407,0.9439,0.9373,0.9373,893396,0
1989-04-27,0.9407,0.9439,0.9373,0.9407,920862,0
1989-04-28,0.9439,0.9472,0.9407,0.9472,1053586,0
1989-05-01,0.9472,0.9472,0.9373,0.9407,348753,0
1989-05-02,0.9407,0.9472,0.9373,0.9472,1202796,0
1989-05-03,0.9439,0.9472,0.9407,0.9439,1076476,0
1989-05-04,0.9407,0.9407,0.9307,0.9307,917195,0
1989-05-05,0.9373,0.9407,0.934,0.9373,944661,0
1989-05-08,0.934,0.934,0.9307,0.9307,413744,0
1989-05-09,0.9275,0.934,0.9275,0.9275,400015,0
1989-05-10,0.9275,0.9407,0.9275,0.9407,1590911,0
1989-05-11,0.9407,0.9472,0.9373,0.9439,649908,0
1989-05-12,0.9635,0.9635,0.957,0.9603,1835314,0
1989-05-15,0.9603,0.9734,0.9603,0.9701,1741033,0
1989-05-16,0.9668,0.9701,0.9635,0.9668,824750,0
1989-05-17,0.9668,0.98,0.9635,0.9734,2951146,0
1989-05-18,0.9701,0.9734,0.9668,0.9734,639846,0
1989-05-19,0.9767,0.9865,0.9734,0.9734,1851786,0
1989-05-22,0.98,0.98,0.9668,0.9668,895235,0
1989-05-23,0.9668,0.9668,0.9472,0.9472,1238494,0
1989-05-24,0.9504,0.957,0.9472,0.957,1054502,0
1989-05-25,0.957,0.9701,0.957,0.9668,1715398,0
1989-05-26,0.9701,0.9701,0.9701,0.9701,313053,0
1989-05-30,0.98,0.9865,0.98,0.9832,1845382,0
1989-05-31,0.9897,0.9964,0.9865,0.9964,1602812,0
1989-06-01,0.9897,1.016,0.9897,1.0029,1676037,0
1989-06-02,1.0192,1.0259,1.0029,1.0061,2232578,0
1989-06-05,0.9865,1.0029,0.9865,0.9865,807355,0
1989-06-06,0.9964,0.9964,0.98,0.9865,1464587,0
1989-06-07,0.9897,0.9964,0.9897,0.9964,585835,0
1989-06-08,0.993,0.9964,0.9865,0.9897,541895,0
1989-06-09,0.9897,0.9996,0.9865,0.9996,924520,0
1989-06-12,0.9996,0.9996,0.9865,0.9897,614213,0
1989-06-13,0.9996,0.9996,0.9832,0.9865,717644,0
1989-06-14,0.9865,0.9897,0.9734,0.9897,1126817,0
1989-06-15,0.9865,0.9897,0.9767,0.9767,684695,0
1989-06-16,0.9767,0.9832,0.9767,0.98,576680,0
1989-06-19,0.98,0.9865,0.9767,0.98,681037,0
1989-06-20,0.9767,0.9964,0.9767,0.993,885165,0
1989-06-21,0.9897,0.9996,0.9897,0.993,1111255,0
1989-06-22,0.993,1.0029,0.98,0.98,1466421,0
1989-06-23,0.9865,0.9964,0.9865,0.993,545559,0
1989-06-26,0.9964,1.0225,0.9964,1.0127,1068233,0
1989-06-27,1.0095,1.0389,1.0095,1.0357,851292,0
1989-06-28,1.0357,1.0357,1.016,1.016,757918,0
1989-06-29,1.016,1.016,0.9964,0.9964,603230,0
1989-06-30,0.993,0.993,0.9701,0.9832,710325,0
1989-07-03,0.98,0.9897,0.98,0.9865,406425,0
1989-07-05,0.9964,0.9964,0.98,0.9832,2332348,0
1989-07-06,0.9832,0.9865,0.9603,0.98,2241733,0
1989-07-07,0.98,0.9964,0.98,0.9964,3187307,0
1989-07-10,0.9964,1.0095,0.9964,1.0061,1603724,0
1989-07-11,1.016,1.0422,1.016,1.0422,2450437,0
1989-07-12,1.0422,1.0717,1.0422,1.0717,2876087,0
1989-07-13,1.075,1.0946,1.075,1.0782,6168662,0
1989-07-14,1.0848,1.0848,1.0488,1.0619,1503030,0
1989-07-17,1.0553,1.0914,1.0521,1.0881,2043103,0
1989-07-18,1.0848,1.0848,1.0685,1.075,918113,0
1989-07-19,1.0914,1.0914,1.075,1.0782,1871933,0
1989-07-20,1.0782,1.0848,1.0586,1.0619,1399602,0
1989-07-21,1.0619,1.0685,1.0553,1.0619,822002,0
1989-07-24,1.0553,1.0553,1.0455,1.0488,767994,0
1989-07-25,1.0488,1.0521,1.0422,1.0488,1072815,0
1989-07-26,1.0455,1.0652,1.0455,1.0652,2920934,0
1989-07-27,1.0717,1.075,1.0685,1.0717,3201954,0
1989-07-28,1.0717,1.0717,1.0619,1.0685,846710,0
1989-07-31,1.075,1.0782,1.0619,1.0652,1827987,0
1989-08-01,1.0782,1.0979,1.0782,1.0782,4131971,0
1989-08-02,1.0782,1.0881,1.075,1.0782,2405579,0
1989-08-03,1.0848,1.0946,1.0848,1.0946,2041272,0
1989-08-04,1.0914,1.0914,1.075,1.0816,1852701,0
1989-08-07,1.0782,1.0816,1.0652,1.0717,2347003,0
1989-08-08,1.0717,1.0717,1.0619,1.0619,1858196,0
1989-08-09,1.0652,1.0652,1.0521,1.0521,2717731,0
1989-08-10,1.0422,1.0521,1.0422,1.0521,2850449,0
1989-08-11,1.0586,1.0782,1.0488,1.0586,2125481,0
1989-08-14,1.0619,1.0619,1.0521,1.0521,2446779,0
1989-08-15,1.0488,1.0521,1.0422,1.0488,1838055,0
1989-08-16,1.0521,1.0553,1.0488,1.0553,1501203,0
1989-08-17,1.0553,1.0782,1.0553,1.0782,1626608,0
1989-08-18,1.075,1.0881,1.0717,1.0782,835727,0
1989-08-21,1.0717,1.075,1.0652,1.0685,1600981,0
1989-08-22,1.0652,1.075,1.0652,1.0717,2054080,0
1989-08-23,1.0652,1.0717,1.0521,1.0717,1246734,0
1989-08-24,1.0685,1.0881,1.0652,1.0848,1188147,0
1989-08-25,1.0848,1.0848,1.0717,1.0717,663639,0
1989-08-28,1.0652,1.0652,1.0586,1.0586,4768147,0
1989-08-29,1.0586,1.0782,1.0586,1.075,1931424,0
1989-08-30,1.075,1.0881,1.075,1.0816,1259553,0
1989-08-31,1.0816,1.0848,1.0685,1.0685,651741,0
1989-09-01,1.0685,1.0816,1.0619,1.0816,1841718,0
1989-09-05,1.0848,1.0848,1.0782,1.0782,548310,0
1989-09-06,1.0782,1.0782,1.0455,1.0586,1330027,0
1989-09-07,1.0652,1.1011,1.0652,1.0881,3575427,0
1989-09-08,1.0914,1.1405,1.0914,1.1405,3708148,0
1989-09-11,1.1471,1.1471,1.1209,1.1373,1159769,0
1989-09-12,1.1307,1.1635,1.1242,1.1471,1988183,0
1989-09-13,1.1537,1.1635,1.1373,1.1405,2755258,0
1989-09-14,1.1471,1.1471,1.1209,1.1242,824750,0
1989-09-15,1.1176,1.1307,1.1045,1.1143,871428,0
1989-09-18,1.1176,1.1307,1.1045,1.1307,1326366,0
1989-09-19,1.1405,1.1438,1.1242,1.1242,2140130,0
1989-09-20,1.1242,1.1242,1.1045,1.1143,1526829,0
1989-09-21,1.1242,1.1503,1.1209,1.1471,1832560,0
1989-09-22,1.1503,1.1766,1.1503,1.1733,4397428,0
1989-09-25,1.1766,1.1766,1.1503,1.1503,2506278,0
1989-09-26,1.1569,1.1635,1.1537,1.1537,1581755,0
1989-09-27,1.1602,1.2061,1.1569,1.2029,3370384,0
1989-09-28,1.1897,1.216,1.1831,1.1995,3997416,0
1989-09-29,1.2061,1.2192,1.1962,1.2029,1293411,0
1989-10-02,1.2061,1.2323,1.1995,1.229,3226671,0
1989-10-03,1.229,1.2454,1.229,1.2356,3840884,0
1989-10-04,1.2388,1.265,1.2356,1.2618,3156186,0
1989-10-05,1.2683,1.2946,1.2519,1.288,3102178,0
1989-10-06,1.2979,1.3143,1.2781,1.2781,2977688,0
1989-10-09,1.2946,1.2946,1.2519,1.2618,2336018,0
1989-10-10,1.265,1.2683,1.2258,1.2422,3173581,0
1989-10-11,1.2356,1.2356,1.2061,1.2224,3302645,0
1989-10-12,1.229,1.2454,1.2029,1.2126,3907700,0
1989-10-13,1.2061,1.2061,1.075,1.0816,3120486,0
1989-10-16,1.0881,1.1667,1.0848,1.1569,9739509,0
1989-10-17,1.1503,1.1537,1.111,1.1438,4924676,0
1989-10-18,1.1471,1.1733,1.1471,1.1667,2389110,0
1989-10-19,1.1733,1.216,1.1733,1.1962,2292077,0
1989-10-20,1.216,1.2323,1.2093,1.229,1860032,0
1989-10-23,1.2323,1.2323,1.2126,1.2258,864111,0
1989-10-24,1.2224,1.2258,1.1962,1.2192,2506278,0
1989-10-25,1.2192,1.2356,1.2093,1.2356,1042606,0
1989-10-26,1.2258,1.2258,1.193,1.1962,2028459,0
1989-10-27,1.1897,1.1897,1.1503,1.1503,3361229,0
1989-10-30,1.1471,1.17,1.1471,1.1635,2196875,0
1989-10-31,1.1766,1.1864,1.1667,1.1831,2230753,0
1989-11-01,1.1766,1.1831,1.1635,1.1831,848544,0
1989-11-02,1.1799,1.1864,1.17,1.1766,1143294,0
1989-11-03,1.17,1.2029,1.17,1.1897,661809,0
1989-11-06,1.1799,1.1864,1.1635,1.1635,1364803,0
1989-11-07,1.1405,1.1667,1.1405,1.1537,6927506,0
1989-11-08,1.1602,1.1799,1.1537,1.1537,1278767,0
1989-11-09,1.1471,1.1667,1.1471,1.1537,1669627,0
1989-11-10,1.1733,1.1799,1.1635,1.1635,779892,0
1989-11-13,1.17,1.1864,1.1667,1.1864,589496,0
1989-11-14,1.1962,1.1962,1.1766,1.1799,941913,0
1989-11-15,1.1799,1.1962,1.1799,1.193,638007,0
1989-11-16,1.1995,1.229,1.1995,1.2224,3099432,0
1989-11-17,1.216,1.2388,1.2126,1.229,966627,0
1989-11-20,1.2356,1.2356,1.2061,1.216,2271030,0
1989-11-21,1.2224,1.2258,1.1962,1.2126,760672,0
1989-11-22,1.2093,1.2192,1.2029,1.2093,840309,0
1989-11-24,1.2029,1.2258,1.1962,1.2192,1384955,0
1989-11-27,1.2258,1.2356,1.2192,1.2323,1817001,0
1989-11-28,1.2323,1.2388,1.2258,1.2258,1727304,0
1989-11-29,1.2224,1.2224,1.2029,1.2029,605976,0
1989-11-30,1.2029,1.2126,1.1864,1.2093,1322708,0
1989-12-01,1.2093,1.2224,1.1995,1.2192,1146955,0
1989-12-04,1.2192,1.2323,1.2061,1.2126,545559,0
1989-12-05,1.2192,1.2224,1.193,1.1995,1104849,0
1989-12-06,1.1995,1.2093,1.193,1.193,870510,0
1989-12-07,1.1864,1.1995,1.17,1.17,977610,0
1989-12-08,1.17,1.1831,1.1274,1.1569,4392846,0
1989-12-11,1.1438,1.1503,1.1373,1.1503,2493462,0
1989-12-12,1.1503,1.1537,1.1373,1.1438,1678782,0
1989-12-13,1.1438,1.1831,1.1438,1.1635,1842634,0
1989-12-14,1.1602,1.1667,1.1537,1.1537,2666463,0
1989-12-15,1.1635,1.1667,1.1503,1.1537,1025211,0
1989-12-18,1.1537,1.1635,1.1307,1.1373,3452764,0
1989-12-19,1.134,1.1569,1.0946,1.1143,4438617,0
1989-12-20,1.1274,1.1438,1.1143,1.1143,5353072,0
1989-12-21,1.1274,1.1471,1.1274,1.1373,4470648,0
1989-12-22,1.1503,1.17,1.1471,1.1667,2424805,0
1989-12-26,1.1602,1.1635,1.1438,1.1438,446695,0
1989-12-27,1.1471,1.1471,1.1078,1.1078,1909452,0
1989-12-28,1.1176,1.1537,1.1143,1.1503,1600063,0
1989-12-29,1.1537,1.1831,1.1503,1.1831,1691599,0
1990-01-02,1.1831,1.193,1.1766,1.193,1798696,0
1990-01-03,1.1995,1.229,1.193,1.229,3005157,0
1990-01-04,1.229,1.2356,1.2061,1.216,1462765,0
1990-01-05,1.2093,1.2093,1.1897,1.1995,1517683,0
1990-01-08,1.1897,1.1897,1.17,1.1766,1742864,0
1990-01-09,1.1864,1.1897,1.1537,1.1537,2085210,0
1990-01-10,1.1537,1.1537,1.134,1.1405,1253138,0
1990-01-11,1.1438,1.1569,1.134,1.1537,2627102,0
1990-01-12,1.1471,1.1766,1.1373,1.1405,3255052,0
1990-01-15,1.1209,1.1307,1.1176,1.1209,2218847,0
1990-01-16,1.0946,1.134,1.0881,1.1307,4564943,0
1990-01-17,1.1373,1.1635,1.1373,1.1405,2347924,0
1990-01-18,1.1373,1.1438,1.1176,1.1274,1747434,0
1990-01-19,1.134,1.1405,1.1274,1.1307,1445367,0
1990-01-22,1.1373,1.1373,1.1078,1.1078,1375800,0
1990-01-23,1.1078,1.1209,1.0979,1.1011,2211533,0
1990-01-24,1.0881,1.0946,1.0652,1.0946,2091619,0
1990-01-25,1.1011,1.1045,1.0946,1.0979,1232997,0
1990-01-26,1.0848,1.0946,1.0717,1.0816,3209281,0
1990-01-29,1.0848,1.0848,1.016,1.0455,7715635,0
1990-01-30,1.0652,1.0652,1.0061,1.0291,9509749,0
1990-01-31,1.0357,1.0979,1.0324,1.0685,3311797,0
1990-02-01,1.0848,1.0881,1.0652,1.0782,2614291,0
1990-02-02,1.0816,1.0979,1.0782,1.0914,1645831,0
1990-02-05,1.0848,1.1045,1.0848,1.0979,1407836,0
1990-02-06,1.0946,1.0979,1.0848,1.0881,2952982,0
1990-02-07,1.0848,1.0979,1.0685,1.0979,2380873,0
1990-02-08,1.1011,1.1143,1.1011,1.1045,2320453,0
1990-02-09,1.111,1.1274,1.1078,1.1078,1359317,0
1990-02-12,1.1078,1.1078,1.0782,1.0881,1168006,0
1990-02-13,1.0881,1.0881,1.075,1.075,2295741,0
1990-02-14,1.0652,1.0652,1.0586,1.0652,2429381,0
1990-02-15,1.0619,1.0619,1.0455,1.0619,2159350,0
1990-02-16,1.0586,1.0782,1.0586,1.0685,1440785,0
1990-02-20,1.0553,1.0553,1.0291,1.0357,2002827,0
1990-02-21,0.993,1.0389,0.993,1.0389,2989592,0
1990-02-22,1.0324,1.0685,1.0291,1.0488,4789206,0
1990-02-23,1.0422,1.0488,1.0259,1.0389,2735120,0
1990-02-26,1.0259,1.0422,1.0259,1.0389,2886152,0
1990-02-27,1.0619,1.0652,1.0488,1.0652,5586485,0
1990-02-28,1.0652,1.0881,1.0652,1.0782,2184980,0
1990-03-01,1.0782,1.0816,1.0619,1.0816,1946076,0
1990-03-02,1.0881,1.0979,1.0881,1.0979,2069648,0
1990-03-05,1.0979,1.1143,1.0914,1.1011,1286089,0
1990-03-06,1.0946,1.0979,1.0881,1.0914,2552041,0
1990-03-07,1.0946,1.1078,1.0782,1.0848,3415234,0
1990-03-08,1.0979,1.0979,1.0881,1.0946,2636257,0
1990-03-09,1.0914,1.0914,1.0816,1.0914,3594647,0
1990-03-12,1.0979,1.1143,1.0914,1.111,1435297,0
1990-03-13,1.1011,1.1078,1.0979,1.1011,2367142,0
1990-03-14,1.0946,1.1176,1.0946,1.1176,1931424,0
1990-03-15,1.1242,1.1438,1.1242,1.1373,1128650,0
1990-03-16,1.1438,1.1471,1.1209,1.1242,1071897,0
1990-03-19,1.1143,1.1274,1.111,1.1274,1384955,0
1990-03-20,1.1242,1.1471,1.1242,1.1373,1143294,0
1990-03-21,1.134,1.1471,1.1307,1.1405,1624780,0
1990-03-22,1.1405,1.1405,1.1045,1.1143,2597817,0
1990-03-23,1.1176,1.1242,1.111,1.111,1230257,0
1990-03-26,1.1045,1.1274,1.1045,1.1242,653569,0
1990-03-27,1.1307,1.1438,1.1209,1.1373,1807852,0
1990-03-28,1.1438,1.1471,1.1307,1.1471,958390,0
1990-03-29,1.1503,1.1569,1.1405,1.1503,1720886,0
1990-03-30,1.1537,1.1635,1.1242,1.1471,1486564,0
1990-04-02,1.1373,1.1471,1.1307,1.1471,1100272,0
1990-04-03,1.1471,1.17,1.1438,1.1667,1502118,0
1990-04-04,1.1537,1.1733,1.1537,1.1602,1591823,0
1990-04-05,1.1537,1.1569,1.1471,1.1471,1357484,0
1990-04-06,1.1503,1.1503,1.1176,1.1242,1989092,0
1990-04-09,1.1143,1.1405,1.1143,1.1373,1644913,0
1990-04-10,1.1307,1.1537,1.1307,1.1503,1525920,0
1990-04-11,1.1537,1.17,1.1537,1.1537,1068233,0
1990-04-12,1.1569,1.1799,1.1471,1.1733,1656817,0
1990-04-16,1.1733,1.193,1.1733,1.1799,4003817,0
1990-04-17,1.1667,1.1766,1.1602,1.1733,1950652,0
1990-04-18,1.1766,1.1766,1.1537,1.1537,527254,0
1990-04-19,1.1438,1.1471,1.1405,1.1438,1552462,0
1990-04-20,1.1373,1.1471,1.134,1.1373,1637594,0
1990-04-23,1.1307,1.134,1.1176,1.1209,1207370,0
1990-04-24,1.1242,1.1274,1.0979,1.0979,1103018,0
1990-04-25,1.1078,1.1242,1.1045,1.1176,1380376,0
1990-04-26,1.1373,1.1373,1.1242,1.1307,1312637,0
1990-04-27,1.1373,1.1438,1.1373,1.1373,799112,0
1990-04-30,1.1438,1.1438,1.134,1.1373,1298906,0
1990-05-01,1.1471,1.1471,1.1405,1.1438,1513106,0
1990-05-02,1.1438,1.1799,1.1438,1.1733,1478319,0
1990-05-03,1.1766,1.1864,1.1667,1.17,1650407,0
1990-05-04,1.1799,1.1995,1.1766,1.1995,2109921,0
1990-05-07,1.193,1.2224,1.193,1.2093,1922274,0
1990-05-08,1.1995,1.2093,1.1864,1.2061,1442613,0
1990-05-09,1.1995,1.1995,1.1897,1.1897,2042182,0
1990-05-10,1.1962,1.2126,1.1962,1.2093,1893899,0
1990-05-11,1.2356,1.2422,1.2258,1.2388,2709491,0
1990-05-14,1.2454,1.2749,1.1995,1.2029,6243723,0
1990-05-15,1.1864,1.1995,1.1831,1.1962,10605448,0
1990-05-16,1.1962,1.2258,1.1962,1.2224,6875326,0
1990-05-17,1.229,1.2422,1.216,1.2224,3176321,0
1990-05-18,1.2224,1.2258,1.1995,1.1995,1614710,0
1990-05-21,1.1995,1.2323,1.1995,1.229,1973533,0
1990-05-22,1.229,1.2618,1.229,1.2586,4568604,0
1990-05-23,1.2586,1.2717,1.2552,1.2717,2758919,0
1990-05-24,1.2749,1.2749,1.2586,1.2618,1287007,0
1990-05-25,1.2618,1.2618,1.2519,1.2552,863190,0
1990-05-29,1.265,1.2717,1.265,1.2717,1209200,0
1990-05-30,1.2781,1.2815,1.2717,1.2717,1843552,0
1990-05-31,1.2749,1.2749,1.2586,1.2683,1732793,0
1990-06-01,1.2749,1.288,1.2717,1.2749,1882916,0
1990-06-04,1.2847,1.3077,1.2847,1.3044,2412909,0
1990-06-05,1.3109,1.3207,1.3109,1.3109,2860531,0
1990-06-06,1.3044,1.3077,1.2912,1.3044,1557953,0
1990-06-07,1.3077,1.3109,1.2912,1.2946,1389532,0
1990-06-08,1.2979,1.3044,1.288,1.3011,1357484,0
1990-06-11,1.288,1.2946,1.2815,1.288,1917692,0
1990-06-12,1.2815,1.3109,1.2815,1.3109,2783628,0
1990-06-13,1.3503,1.3503,1.324,1.324,3628511,0
1990-06-14,1.3372,1.3372,1.3109,1.3207,2199629,0
1990-06-15,1.3273,1.3273,1.3044,1.3109,995005,0
1990-06-18,1.3143,1.3143,1.3011,1.3044,1195469,0
1990-06-19,1.3077,1.3077,1.288,1.2979,1218356,0
1990-06-20,1.2946,1.2946,1.2815,1.2847,1570770,0
1990-06-21,1.2946,1.2946,1.2781,1.288,1787711,0
1990-06-22,1.2847,1.2946,1.2781,1.2815,1775815,0
1990-06-25,1.2815,1.2847,1.2519,1.2552,556544,0
1990-06-26,1.2618,1.2717,1.2552,1.2586,1419735,0
1990-06-27,1.2552,1.2717,1.2487,1.2717,1277852,0
1990-06-28,1.2847,1.3044,1.2815,1.3044,1821583,0
1990-06-29,1.3077,1.3207,1.3011,1.3143,1670548,0
1990-07-02,1.3143,1.3338,1.3143,1.3306,2340597,0
1990-07-03,1.324,1.3306,1.3175,1.3273,2174000,0
1990-07-05,1.3338,1.3338,1.3175,1.3207,1138718,0
1990-07-06,1.3207,1.3306,1.3207,1.3306,1625690,0
1990-07-09,1.3273,1.3372,1.3273,1.3372,1614710,0
1990-07-10,1.3372,1.3372,1.3143,1.3143,1573510,0
1990-07-11,1.324,1.3338,1.324,1.3338,2014728,0
1990-07-12,1.3372,1.3667,1.3338,1.3634,2539230,0
1990-07-13,1.3732,1.3766,1.3699,1.3732,2992338,0
1990-07-16,1.3798,1.3864,1.3732,1.383,2002827,0
1990-07-17,1.3896,1.3994,1.3798,1.3798,2487971,0
1990-07-18,1.3798,1.3798,1.3634,1.3667,1040776,0
1990-07-19,1.3634,1.3667,1.3338,1.3536,1222011,0
1990-07-20,1.347,1.36,1.3372,1.3372,1861857,0
1990-07-23,1.1897,1.2552,1.1864,1.2356,17779177,0
1990-07-24,1.2356,1.2356,1.1143,1.193,24315823,0
1990-07-25,1.1897,1.2126,1.1274,1.1405,13486106,0
1990-07-26,1.1471,1.1799,1.1438,1.1635,9598542,0
1990-07-27,1.1569,1.1831,1.1405,1.1503,9687332,0
1990-07-30,1.1143,1.1438,1.1078,1.1209,5355815,0
1990-07-31,1.1209,1.1209,1.0225,1.0488,21294192,0
1990-08-01,1.0717,1.1405,1.0717,1.1011,9821890,0
1990-08-02,1.0717,1.1176,1.0717,1.1176,3386858,0
1990-08-03,1.111,1.111,1.0455,1.0848,5838219,0
1990-08-06,1.0389,1.0389,1.016,1.0192,3451852,0
1990-08-07,1.0291,1.0324,0.9668,0.9767,5328358,0
1990-08-08,0.9734,1.0225,0.9537,1.016,8493696,0
1990-08-09,1.0061,1.075,1.0061,1.0685,5055576,0
1990-08-10,1.0782,1.0782,1.0586,1.075,3478402,0
1990-08-13,1.0586,1.0946,1.0521,1.0881,1976276,0
1990-08-14,1.0946,1.1045,1.0881,1.0979,4255546,0
1990-08-15,1.1045,1.111,1.0881,1.0979,4379115,0
1990-08-16,1.0946,1.0946,1.0324,1.0324,6032273,0
1990-08-17,1.016,1.016,0.9603,1.0061,6457915,0
1990-08-20,0.993,0.9996,0.9635,0.9767,3205612,0
1990-08-21,0.9767,0.9767,0.9537,0.9603,3096687,0
1990-08-22,0.9734,0.9767,0.934,0.9373,3286170,0
1990-08-23,0.8653,0.9209,0.8619,0.8914,7027276,0
1990-08-24,0.9045,0.9668,0.898,0.9668,6599798,0
1990-08-27,1.016,1.016,0.9964,1.0127,4598802,0
1990-08-28,0.9996,1.0192,0.993,1.016,2963957,0
1990-08-29,1.016,1.0521,1.0127,1.0357,5222170,0
1990-08-30,1.0553,1.0652,1.0357,1.0488,2297575,0
1990-08-31,1.0488,1.0619,1.0291,1.0619,1862775,0
1990-09-04,1.0553,1.0685,1.0455,1.0685,1165266,0
1990-09-05,1.0619,1.0782,1.0488,1.0586,1801442,0
1990-09-06,1.0586,1.0619,1.0389,1.0553,1676037,0
1990-09-07,1.0488,1.0619,1.0422,1.0521,1568936,0
1990-09-10,1.0488,1.0881,1.0488,1.0685,3649573,0
1990-09-11,1.075,1.0881,1.0619,1.0881,3104011,0
1990-09-12,1.0946,1.0979,1.0816,1.0946,1332781,0
1990-09-13,1.0914,1.0946,1.0816,1.0816,1144207,0
1990-09-14,1.0816,1.0816,1.0553,1.0619,1716313,0
1990-09-17,1.0685,1.0685,1.0324,1.0324,1427972,0
1990-09-18,1.0259,1.0259,0.98,0.993,3467411,0
1990-09-19,0.993,1.0061,0.957,0.9767,2950231,0
1990-09-20,0.9701,0.98,0.9439,0.9635,2418401,0
1990-09-21,0.993,0.993,0.9734,0.9767,2793699,0
1990-09-24,0.9635,0.9635,0.9243,0.9537,2325035,0
1990-09-25,0.9701,1.0127,0.9537,1.0061,2648158,0
1990-09-26,1.0192,1.0259,0.9767,0.993,2342422,0
1990-09-27,0.9996,1.0127,0.9701,0.9832,1919528,0
1990-09-28,0.9701,1.0488,0.9701,1.0455,3985512,0
1990-10-01,1.075,1.0979,1.0586,1.0979,4266529,0
1990-10-02,1.111,1.1438,1.1045,1.1242,4659222,0
1990-10-03,1.1143,1.134,1.1143,1.1176,3538809,0
1990-10-04,1.111,1.134,1.111,1.1176,2032117,0
1990-10-05,1.1045,1.1405,1.0946,1.1307,2465996,0
1990-10-08,1.1307,1.1503,1.1307,1.1438,1154277,0
1990-10-09,1.1307,1.1307,1.0881,1.0946,4499947,0
1990-10-10,1.0946,1.0946,1.0652,1.0652,2875172,0
1990-10-11,1.0652,1.0652,1.0061,1.0225,3498538,0
1990-10-12,1.0357,1.075,1.0029,1.075,3748433,0
1990-10-15,1.0816,1.0816,1.0422,1.0717,1413328,0
1990-10-16,1.0652,1.0979,0.9078,0.9078,13425695,0
1990-10-17,0.8325,0.8914,0.8325,0.8882,36644906,0
1990-10-18,0.8947,0.9701,0.8947,0.9209,18553583,0
1990-10-19,0.9439,0.9439,0.8587,0.9078,6882650,0
1990-10-22,0.9144,0.934,0.8783,0.9144,3233075,0
1990-10-23,0.9176,0.9407,0.9176,0.9275,4253710,0
1990-10-24,0.9243,0.9275,0.9176,0.9176,1554292,0
1990-10-25,0.9176,0.9176,0.9144,0.9176,1483807,0
1990-10-26,0.9111,0.9144,0.8849,0.8849,1544222,0
1990-10-29,0.8816,0.8816,0.8194,0.839,5402498,0
1990-10-30,0.839,0.8521,0.8128,0.8325,5095849,0
1990-10-31,0.839,0.8816,0.839,0.8816,4579587,0
1990-11-01,0.8882,0.9078,0.8751,0.8849,2778137,0
1990-11-02,0.8882,0.9176,0.8882,0.9176,2987759,0
1990-11-05,0.9439,0.9537,0.9373,0.9439,4481645,0
1990-11-06,0.9307,0.9407,0.9275,0.934,1566196,0
1990-11-07,0.934,0.934,0.9176,0.9209,2737869,0
1990-11-08,0.9176,0.9504,0.9111,0.9373,2219773,0
1990-11-09,0.9439,0.993,0.9407,0.993,2243570,0
1990-11-12,1.0095,1.0422,1.0061,1.0259,7729364,0
1990-11-13,1.0291,1.0619,1.0259,1.0324,3381364,0
1990-11-14,1.0422,1.0619,1.0324,1.0422,3243148,0
1990-11-15,1.0357,1.0357,1.0192,1.0291,2011985,0
1990-11-16,1.0357,1.0553,1.0259,1.0389,1925014,0
1990-11-19,1.0389,1.0422,1.0192,1.0225,1521341,0
1990-11-20,1.016,1.0225,1.0095,1.0192,1697087,0
1990-11-21,1.0192,1.0192,0.993,1.0029,2611545,0
1990-11-23,0.9964,1.0192,0.993,1.0061,715814,0
1990-11-26,0.9964,0.9996,0.98,0.993,2543801,0
1990-11-27,0.9996,1.0192,0.9996,1.0127,1634842,0
1990-11-28,1.0192,1.0192,0.9865,0.9865,1707161,0
1990-11-29,0.9897,0.9964,0.9767,0.9897,1069143,0
1990-11-30,0.9865,1.0192,0.9865,1.016,2898966,0
1990-12-03,1.0553,1.0553,1.016,1.0192,4220761,0
1990-12-04,1.0225,1.0586,1.016,1.0553,1973533,0
1990-12-05,1.0586,1.1176,1.0586,1.1176,4943896,0
1990-12-06,1.1471,1.1602,1.111,1.1143,6275756,0
1990-12-07,1.1242,1.1242,1.1045,1.1176,2324119,0
1990-12-10,1.1143,1.1242,1.0979,1.0979,1605557,0
1990-12-11,1.1176,1.1307,1.111,1.1274,2249058,0
1990-12-12,1.1307,1.1405,1.1274,1.134,2354325,0
1990-12-13,1.1405,1.1405,1.1307,1.1373,1666884,0
1990-12-14,1.1373,1.1373,1.1209,1.1209,1759335,0
1990-12-17,1.1209,1.1209,1.111,1.1176,1097527,0
1990-12-18,1.1176,1.1471,1.1143,1.1471,3078387,0
1990-12-19,1.1569,1.1602,1.1438,1.1438,3295323,0
1990-12-20,1.134,1.1733,1.1307,1.1503,5246882,0
1990-12-21,1.1503,1.1537,1.1438,1.1471,1751098,0
1990-12-24,1.1471,1.1471,1.1438,1.1438,136388,0
1990-12-26,1.1471,1.1471,1.1373,1.1405,1033454,0
1990-12-27,1.1438,1.1438,1.1405,1.1405,263624,0
1990-12-28,1.1373,1.1438,1.1307,1.1438,540988,0
1990-12-31,1.1471,1.1537,1.1438,1.1537,1670548,0
1991-01-02,1.1537,1.216,1.1537,1.193,11681924,0
1991-01-03,1.193,1.193,1.1733,1.1897,3066484,0
1991-01-04,1.1962,1.2061,1.1864,1.2029,3464662,0
1991-01-07,1.1602,1.1635,1.0881,1.1405,18056538,0
1991-01-08,1.1373,1.1405,1.1143,1.1209,7722039,0
1991-01-09,1.1242,1.1373,1.1045,1.111,5506850,0
1991-01-10,1.1143,1.1373,1.1143,1.1373,3360316,0
1991-01-11,1.1274,1.1438,1.1242,1.1438,3266029,0
1991-01-14,1.1307,1.1307,1.1143,1.1242,1944243,0
1991-01-15,1.1176,1.1373,1.1176,1.134,1806933,0
1991-01-16,1.134,1.1373,1.1209,1.134,2050422,0
1991-01-17,1.1602,1.1733,1.1471,1.1733,3916858,0
1991-01-18,1.17,1.193,1.1602,1.193,1926847,0
1991-01-21,1.1897,1.1897,1.1667,1.1799,2577676,0
1991-01-22,1.1799,1.1864,1.1667,1.1733,1794120,0
1991-01-23,1.1766,1.1897,1.1733,1.1897,1200045,0
1991-01-24,1.193,1.1962,1.1799,1.1831,3501281,0
1991-01-25,1.1897,1.1995,1.1864,1.1962,6303219,0
1991-01-28,1.1995,1.2061,1.1864,1.1864,2444030,0
1991-01-29,1.1897,1.1897,1.1799,1.1831,1994587,0
1991-01-30,1.1799,1.216,1.1799,1.2126,2950231,0
1991-01-31,1.2126,1.2126,1.193,1.1995,2327780,0
1991-02-01,1.2061,1.2061,1.1766,1.1864,6414899,0
1991-02-04,1.1864,1.2061,1.17,1.2061,8891881,0
1991-02-05,1.2192,1.2979,1.216,1.2912,15511820,0
1991-02-06,1.2912,1.3175,1.2717,1.3011,7031858,0
1991-02-07,1.2912,1.3011,1.2586,1.2618,4703159,0
1991-02-08,1.2552,1.2979,1.2552,1.2979,4252794,0
1991-02-11,1.2912,1.3338,1.288,1.324,3510430,0
1991-02-12,1.3109,1.3273,1.2815,1.2847,2518179,0
1991-02-13,1.288,1.2979,1.2683,1.2946,3271518,0
1991-02-14,1.3011,1.3044,1.2815,1.2979,3900375,0
1991-02-15,1.3044,1.3044,1.2847,1.2912,4015715,0
1991-02-19,1.2979,1.3011,1.2912,1.2979,1428887,0
1991-02-20,1.2979,1.2979,1.2454,1.2454,3839963,0
1991-02-21,1.2552,1.2749,1.2552,1.2749,4094438,0
1991-02-22,1.265,1.2912,1.2519,1.2586,12015115,0
1991-02-25,1.2781,1.288,1.2683,1.2847,1833481,0
1991-02-26,1.2781,1.2847,1.265,1.2815,2841300,0
1991-02-27,1.288,1.3109,1.288,1.3109,3090280,0
1991-02-28,1.3109,1.3109,1.3011,1.3077,4253710,0
1991-03-01,1.3044,1.3109,1.2979,1.3109,2028459,0
1991-03-04,1.3109,1.3404,1.3109,1.3273,4630844,0
1991-03-05,1.3207,1.3338,1.3109,1.3306,6092680,0
1991-03-06,1.3372,1.3404,1.3109,1.3143,2656398,0
1991-03-07,1.3109,1.3207,1.3011,1.3077,2748852,0
1991-03-08,1.3109,1.3109,1.3011,1.3044,2278352,0
1991-03-11,1.3044,1.3077,1.2946,1.3011,1838055,0
1991-03-12,1.2979,1.2979,1.2847,1.288,786301,0
1991-03-13,1.2912,1.3011,1.2847,1.3011,2170336,0
1991-03-14,1.3077,1.3077,1.2946,1.2979,1438037,0
1991-03-15,1.3011,1.3011,1.2912,1.2912,971203,0
1991-03-18,1.2847,1.2847,1.2717,1.2815,2487971,0
1991-03-19,1.2749,1.2749,1.2586,1.2717,1669627,0
1991-03-20,1.2749,1.2912,1.2749,1.2781,2699417,0
1991-03-21,1.2749,1.2781,1.229,1.2454,8503764,0
1991-03-22,1.2388,1.2388,1.2093,1.2224,12566171,0
1991-03-25,1.2323,1.2618,1.2323,1.2552,2045846,0
1991-03-26,1.2618,1.288,1.2586,1.288,2018389,0
1991-03-27,1.2946,1.3044,1.2717,1.2781,5786039,0
1991-03-28,1.2749,1.288,1.2749,1.2847,2373548,0
1991-04-01,1.2847,1.2847,1.2683,1.2749,2237154,0
1991-04-02,1.2717,1.2847,1.2683,1.2815,2406503,0
1991-04-03,1.3109,1.3143,1.2979,1.3011,4148448,0
1991-04-04,1.3077,1.3207,1.3044,1.3044,2567605,0
1991-04-05,1.3109,1.3175,1.3011,1.3109,3056407,0
1991-04-08,1.3109,1.3109,1.2946,1.3044,1886574,0
1991-04-09,1.3044,1.3044,1.2717,1.2749,4555782,0
1991-04-10,1.288,1.3044,1.2815,1.288,3706326,0
1991-04-11,1.2847,1.3109,1.2847,1.3109,2980437,0
1991-04-12,1.3404,1.3404,1.3143,1.324,3192804,0
1991-04-15,1.3207,1.3338,1.3109,1.3273,1749265,0
1991-04-16,1.3273,1.3536,1.3273,1.3536,3481140,0
1991-04-17,1.36,1.3634,1.347,1.3536,3120486,0
1991-04-18,1.3536,1.36,1.347,1.3568,2939245,0
1991-04-19,1.347,1.3503,1.3372,1.3437,2002827,0
1991-04-22,1.3404,1.3404,1.3044,1.3175,1997327,0
1991-04-23,1.3207,1.3306,1.3175,1.324,1540564,0
1991-04-24,1.3306,1.3503,1.324,1.3372,1087459,0
1991-04-25,1.3404,1.3437,1.3207,1.3372,1836227,0
1991-04-26,1.3306,1.3372,1.3273,1.3306,997748,0
1991-04-29,1.3372,1.3372,1.2717,1.2749,3634008,0
1991-04-30,1.2717,1.3109,1.2717,1.3011,4851448,0
1991-05-01,1.3109,1.3568,1.3109,1.3503,2433963,0
1991-05-02,1.3732,1.3961,1.3667,1.3798,2891647,0
1991-05-03,1.3732,1.3766,1.3503,1.3634,1166181,0
1991-05-06,1.36,1.3634,1.3536,1.36,508946,0
1991-05-07,1.3634,1.3732,1.36,1.3699,659063,0
1991-05-08,1.3699,1.3798,1.3568,1.3766,993175,0
1991-05-09,1.3798,1.3929,1.3766,1.3896,1010567,0
1991-05-10,1.3961,1.3961,1.3732,1.3766,1476485,0
1991-05-13,1.383,1.3896,1.3732,1.383,1166181,0
1991-05-14,1.3798,1.383,1.3699,1.3732,1018802,0
1991-05-15,1.3667,1.3667,1.3437,1.347,1902133,0
1991-05-16,1.3536,1.3536,1.347,1.3503,2184980,0
1991-05-17,1.347,1.3732,1.3404,1.3536,2217019,0
1991-05-20,1.347,1.3536,1.3437,1.347,1453599,0
1991-05-21,1.347,1.3568,1.347,1.3536,646247,0
1991-05-22,1.3568,1.3634,1.347,1.3568,2137382,0
1991-05-23,1.36,1.3634,1.3503,1.3503,2836724,0
1991-05-24,1.3503,1.3568,1.3437,1.3503,2383619,0
1991-05-28,1.3536,1.3536,1.3437,1.3503,2871503,0
1991-05-29,1.347,1.3536,1.3372,1.3503,1123156,0
1991-05-30,1.3503,1.3667,1.347,1.3634,2715894,0
1991-05-31,1.3568,1.36,1.3536,1.3568,1705330,0
1991-06-03,1.3437,1.3503,1.3338,1.3338,1940573,0
1991-06-04,1.3273,1.3503,1.3273,1.347,3693507,0
1991-06-05,1.3437,1.3536,1.3404,1.347,4628095,0
1991-06-06,1.347,1.36,1.3437,1.3536,1157941,0
1991-06-07,1.3503,1.3536,1.3437,1.3536,847628,0
1991-06-10,1.3536,1.3536,1.347,1.3536,779892,0
1991-06-11,1.3536,1.3699,1.3536,1.3634,971203,0
1991-06-12,1.3536,1.36,1.3503,1.3536,1697087,0
1991-06-13,1.3568,1.36,1.3404,1.3536,1874676,0
1991-06-14,1.3536,1.36,1.3536,1.36,1279683,0
1991-06-17,1.3536,1.36,1.3536,1.3568,1976276,0
1991-06-18,1.3568,1.3568,1.3372,1.3372,2055914,0
1991-06-19,1.3338,1.3338,1.3207,1.324,1322708,0
1991-06-20,1.3207,1.3372,1.3175,1.3306,2230753,0
1991-06-21,1.324,1.3372,1.324,1.3273,2224341,0
1991-06-24,1.3273,1.3273,1.288,1.2946,3320955,0
1991-06-25,1.2912,1.3109,1.2912,1.2979,1591823,0
1991-06-26,1.2946,1.3044,1.288,1.3044,921774,0
1991-06-27,1.3077,1.324,1.3077,1.3207,2271945,0
1991-06-28,1.3207,1.324,1.3143,1.3207,1268697,0
1991-07-01,1.3338,1.3372,1.3207,1.3273,2677449,0
1991-07-02,1.3273,1.3273,1.3143,1.324,5805259,0
1991-07-03,1.3175,1.324,1.3143,1.3207,1425226,0
1991-07-05,1.3207,1.3306,1.3175,1.3273,913537,0
1991-07-08,1.324,1.3667,1.324,1.3667,3445445,0
1991-07-09,1.3667,1.3798,1.3667,1.3732,5913272,0
1991-07-10,1.3798,1.4028,1.3732,1.3896,6853349,0
1991-07-11,1.3961,1.4289,1.3929,1.4257,8440601,0
1991-07-12,1.4355,1.4585,1.4257,1.4551,5730195,0
1991-07-15,1.4486,1.4944,1.4486,1.4879,4696755,0
1991-07-16,1.4846,1.5076,1.4846,1.4978,4530150,0
1991-07-17,1.4879,1.4913,1.4682,1.4716,3083876,0
1991-07-18,1.4781,1.4879,1.465,1.4846,1117665,0
1991-07-19,1.4879,1.5043,1.4846,1.4846,1957059,0
1991-07-22,1.4978,1.5142,1.4944,1.4944,2563032,0
1991-07-23,1.501,1.501,1.4748,1.4846,3041766,0
1991-07-24,1.4913,1.5371,1.4913,1.524,2793699,0
1991-07-25,1.5207,1.5273,1.5108,1.5142,1694344,0
1991-07-26,1.5174,1.5174,1.4913,1.4913,2092532,0
1991-07-29,1.4978,1.5174,1.4978,1.5142,1520428,0
1991-07-30,1.5076,1.5665,1.5076,1.5665,3098520,0
1991-07-31,1.5665,1.6551,1.5665,1.6092,5505020,0
1991-08-01,1.6354,1.6354,1.5895,1.6092,4253710,0
1991-08-02,1.6092,1.6157,1.5863,1.5994,2433048,0
1991-08-05,1.5994,1.6059,1.5863,1.5961,2264617,0
1991-08-06,1.5928,1.6584,1.5895,1.6485,2615204,0
1991-08-07,1.6551,1.6845,1.6551,1.6551,4294901,0
1991-08-08,1.6584,1.6649,1.6485,1.6551,1386783,0
1991-08-09,1.6584,1.6748,1.6518,1.6551,2921847,0
1991-08-12,1.6551,1.6649,1.6518,1.6551,1457262,0
1991-08-13,1.6485,1.6649,1.642,1.6649,1493881,0
1991-08-14,1.6845,1.7042,1.6845,1.6912,2357065,0
1991-08-15,1.6977,1.7042,1.6649,1.6682,2498035,0
1991-08-16,1.6715,1.6748,1.6485,1.6551,2054080,0
1991-08-19,1.6157,1.6288,1.5895,1.6256,1509445,0
1991-08-20,1.6322,1.6551,1.6256,1.6485,1200045,0
1991-08-21,1.6977,1.7534,1.6912,1.7501,3451852,0
1991-08-22,1.7435,1.7435,1.7108,1.7173,3658725,0
1991-08-23,1.7042,1.7075,1.678,1.678,2390941,0
1991-08-26,1.678,1.678,1.642,1.642,3017967,0
1991-08-27,1.6387,1.6485,1.6027,1.6485,2848625,0
1991-08-28,1.6518,1.7108,1.6518,1.7042,2722301,0
1991-08-29,1.7108,1.7239,1.7075,1.7206,2617952,0
1991-08-30,1.7141,1.7173,1.7141,1.7173,806434,0
1991-09-03,1.7141,1.7141,1.6977,1.7108,1230257,0
1991-09-04,1.7141,1.7141,1.6551,1.6551,3461004,0
1991-09-05,1.6584,1.6584,1.6322,1.6322,2696674,0
1991-09-06,1.6354,1.6649,1.6288,1.6616,1325448,0
1991-09-09,1.6452,1.6452,1.6288,1.6322,5977347,0
1991-09-10,1.5502,1.5961,1.5502,1.5797,8177887,0
1991-09-11,1.5863,1.6027,1.56,1.6027,3485719,0
1991-09-12,1.6059,1.6124,1.5895,1.5994,3385946,0
1991-09-13,1.6092,1.6288,1.6027,1.6223,3915027,0
1991-09-16,1.6223,1.6256,1.6157,1.6223,1091117,0
1991-09-17,1.6157,1.6223,1.5961,1.6059,1986349,0
1991-09-18,1.5994,1.5994,1.5665,1.5797,40698152,0
1991-09-19,1.5797,1.6223,1.5797,1.6092,2345170,0
1991-09-20,1.6223,1.6387,1.6191,1.6322,1135060,0
1991-09-23,1.6256,1.6288,1.5961,1.6059,1191814,0
1991-09-24,1.6124,1.6124,1.5764,1.5797,1852701,0
1991-09-25,1.583,1.583,1.5436,1.5567,1689771,0
1991-09-26,1.5469,1.5469,1.4879,1.4944,6599798,0
1991-09-27,1.501,1.5207,1.4814,1.4879,5670696,0
1991-09-30,1.4879,1.4944,1.4551,1.4846,4769065,0
1991-10-01,1.5076,1.5174,1.501,1.5043,3682519,0
1991-10-02,1.4879,1.4879,1.4518,1.4879,6944895,0
1991-10-03,1.4879,1.501,1.4748,1.4978,2264617,0
1991-10-04,1.4913,1.4978,1.4814,1.4846,1727304,0
1991-10-07,1.4814,1.4846,1.4125,1.4191,3552537,0
1991-10-08,1.4387,1.465,1.4355,1.465,3004239,0
1991-10-09,1.465,1.4944,1.465,1.4781,3238572,0
1991-10-10,1.4879,1.4944,1.4453,1.465,2208779,0
1991-10-11,1.4682,1.4716,1.4617,1.4682,1297988,0
1991-10-14,1.465,1.4944,1.465,1.4913,645340,0
1991-10-15,1.4913,1.5076,1.4814,1.4879,1618371,0
1991-10-16,1.4879,1.5142,1.4846,1.5142,2809255,0
1991-10-17,1.5207,1.5502,1.5076,1.5469,2017471,0
1991-10-18,1.5469,1.5633,1.501,1.5174,4025780,0
1991-10-21,1.5174,1.5174,1.4682,1.4748,1593659,0
1991-10-22,1.5699,1.5895,1.5502,1.5535,5828146,0
1991-10-23,1.5567,1.5699,1.5174,1.5404,3697171,0
1991-10-24,1.5338,1.5338,1.501,1.5043,2809255,0
1991-10-25,1.4944,1.4944,1.4617,1.465,918113,0
1991-10-28,1.465,1.4682,1.4453,1.465,2913612,0
1991-10-29,1.4716,1.501,1.4716,1.4944,1226590,0
1991-10-30,1.5043,1.5436,1.4978,1.5436,1647664,0
1991-10-31,1.5436,1.5436,1.501,1.5108,1819755,0
1991-11-01,1.5142,1.5174,1.4879,1.4978,2119992,0
1991-11-04,1.501,1.501,1.4748,1.4846,1240324,0
1991-11-05,1.4879,1.4879,1.465,1.4682,3605635,0
1991-11-06,1.465,1.4846,1.465,1.4846,1093860,0
1991-11-07,1.4846,1.4846,1.4453,1.4682,2560281,0
1991-11-08,1.4682,1.4846,1.4682,1.4814,954729,0
1991-11-11,1.4781,1.4944,1.4781,1.4944,549222,0
1991-11-12,1.4913,1.5174,1.4913,1.501,830236,0
1991-11-13,1.4879,1.501,1.4748,1.4944,1681531,0
1991-11-14,1.4944,1.5043,1.4879,1.4978,2106260,0
1991-11-15,1.4944,1.4978,1.4486,1.465,1140551,0
1991-11-18,1.4716,1.4716,1.4257,1.4387,2983177,0
1991-11-19,1.4387,1.4387,1.3766,1.4158,5953546,0
1991-11-20,1.4125,1.465,1.4125,1.4551,3570856,0
1991-11-21,1.4585,1.5076,1.4387,1.5076,4464250,0
1991-11-22,1.501,1.5142,1.4716,1.4879,3081133,0
1991-11-25,1.4879,1.4978,1.4748,1.4879,1247649,0
1991-11-26,1.4879,1.4978,1.4716,1.4978,1531408,0
1991-11-27,1.5108,1.5338,1.5108,1.5338,1299821,0
1991-11-29,1.5404,1.5633,1.5404,1.5633,995005,0
1991-12-02,1.5567,1.5665,1.5305,1.5633,2085210,0
1991-12-03,1.5633,1.6027,1.5633,1.5699,2974942,0
1991-12-04,1.5699,1.5961,1.5469,1.5764,2473321,0
1991-12-05,1.5797,1.5895,1.5731,1.583,1718141,0
1991-12-06,1.5928,1.6124,1.5895,1.6124,1209200,0
1991-12-09,1.6059,1.6223,1.5961,1.6157,1283344,0
1991-12-10,1.6092,1.6387,1.6092,1.6288,2818419,0
1991-12-11,1.6452,1.6452,1.6124,1.6322,2875172,0
1991-12-12,1.6288,1.6387,1.5961,1.6288,4234490,0
1991-12-13,1.6288,1.6322,1.6157,1.6191,1773067,0
1991-12-16,1.6157,1.6354,1.6027,1.6354,1493881,0
1991-12-17,1.6288,1.6485,1.6223,1.6387,1327284,0
1991-12-18,1.6387,1.6485,1.6354,1.6485,1577174,0
1991-12-19,1.6387,1.6584,1.6354,1.6584,1049925,0
1991-12-20,1.6715,1.7665,1.6715,1.7665,4276599,0
1991-12-23,1.7403,1.8485,1.7337,1.8386,4313212,0
1991-12-24,1.8255,1.832,1.7894,1.8157,1540564,0
1991-12-26,1.8157,1.855,1.796,1.8288,2723219,0
1991-12-27,1.8353,1.9239,1.8288,1.9074,4311376,0
1991-12-30,1.9009,1.9107,1.8747,1.9107,3076554,0
1991-12-31,1.9041,1.9205,1.8747,1.8747,1952480,0
1992-01-02,1.8288,1.8583,1.8288,1.8517,2282928,0
1992-01-03,1.8517,1.8517,1.8058,1.819,941913,0
1992-01-06,1.8123,1.855,1.8123,1.8517,1731878,0
1992-01-07,1.8353,1.8878,1.8288,1.8485,4290325,0
1992-01-08,1.8255,1.8615,1.8255,1.8353,3747512,0
1992-01-09,1.8288,1.8583,1.8255,1.8583,2912697,0
1992-01-10,1.8353,1.8451,1.8255,1.8255,1516762,0
1992-01-13,1.7665,1.8353,1.7665,1.8157,275525,0
1992-01-14,1.8878,1.8878,1.8681,1.8747,4986919,0
1992-01-15,1.8878,1.9041,1.855,1.855,2018389,0
1992-01-16,1.8615,1.8615,1.7862,1.796,1966208,0
1992-01-17,1.7928,1.8255,1.7862,1.8123,1945161,0
1992-01-20,1.7862,1.819,1.7797,1.7797,2383619,0
1992-01-21,1.7469,1.7665,1.7271,1.7337,2443118,0
1992-01-22,1.7403,1.7534,1.7337,1.7534,1023383,0
1992-01-23,1.7534,1.7763,1.7435,1.7665,1276937,0
1992-01-24,1.7665,1.7698,1.7534,1.7567,562039,0
1992-01-27,1.7632,1.7862,1.76,1.773,1871015,0
1992-01-28,1.7797,1.8123,1.7797,1.7928,1164348,0
1992-01-29,1.773,1.7797,1.7239,1.7271,1286089,0
1992-01-30,1.7337,1.7337,1.6977,1.7206,1060914,0
1992-01-31,1.7305,1.7337,1.7239,1.7239,1021547,0
1992-02-03,1.7305,1.7337,1.7173,1.7206,1488386,0
1992-02-04,1.7239,1.773,1.7173,1.773,495214,0
1992-02-05,1.7797,1.7797,1.7469,1.7534,1094778,0
1992-02-06,1.7534,1.7763,1.7534,1.7665,704831,0
1992-02-07,1.7797,1.7992,1.7534,1.773,2079718,0
1992-02-10,1.7797,1.7928,1.7797,1.7894,608724,0
1992-02-11,1.7928,1.819,1.7534,1.7567,1404175,0
1992-02-12,1.7632,1.819,1.76,1.819,1665054,0
1992-02-13,1.8123,1.819,1.7763,1.7829,1896639,0
1992-02-14,1.7829,1.7829,1.7239,1.7305,1528666,0
1992-02-18,1.7206,1.7337,1.7042,1.7042,1110340,0
1992-02-19,1.7075,1.7108,1.6288,1.6452,2093444,0
1992-02-20,1.642,1.6649,1.5633,1.5764,9787108,0
1992-02-21,1.7042,1.7042,1.6191,1.6191,6335259,0
1992-02-24,1.6256,1.6354,1.6191,1.6322,2719558,0
1992-02-25,1.6256,1.6616,1.6256,1.6551,2336930,0
1992-02-26,1.6452,1.7337,1.6288,1.7239,4114573,0
1992-02-27,1.7435,1.7435,1.7108,1.7108,2217019,0
1992-02-28,1.7141,1.7141,1.6387,1.6748,1698921,0
1992-03-02,1.6748,1.678,1.6551,1.678,2327780,0
1992-03-03,1.6715,1.6715,1.5895,1.6092,5217597,0
1992-03-04,1.6223,1.6288,1.6124,1.6157,4773639,0
1992-03-05,1.6027,1.6059,1.5764,1.583,2567605,0
1992-03-06,1.5895,1.6288,1.5764,1.5895,2916358,0
1992-03-09,1.5961,1.642,1.583,1.6387,1298906,0
1992-03-10,1.6387,1.642,1.6322,1.6354,1274191,0
1992-03-11,1.6288,1.6288,1.5928,1.6027,1654983,0
1992-03-12,1.6027,1.6092,1.5665,1.5895,1976276,0
1992-03-13,1.583,1.6288,1.5665,1.6157,1482898,0
1992-03-16,1.6124,1.6354,1.5961,1.6322,1564366,0
1992-03-17,1.6452,1.6485,1.6288,1.6288,2539230,0
1992-03-18,1.6288,1.6584,1.6092,1.6452,2675621,0
1992-03-19,1.6452,1.6584,1.6452,1.6485,2667381,0
1992-03-20,1.6551,1.6649,1.6387,1.6485,1426141,0
1992-03-23,1.6387,1.6584,1.6387,1.6584,2408333,0
1992-03-24,1.6649,1.6715,1.6288,1.6288,3634008,0
1992-03-25,1.6288,1.6518,1.6027,1.6288,1868266,0
1992-03-26,1.6223,1.6223,1.5371,1.583,4597892,0
1992-03-27,1.5895,1.5961,1.5502,1.5567,5290822,0
1992-03-30,1.5665,1.5895,1.5665,1.5895,2643585,0
1992-03-31,1.583,1.6485,1.583,1.6452,3000578,0
1992-04-01,1.6387,1.6813,1.6354,1.6813,3202872,0
1992-04-02,1.6912,1.7239,1.6878,1.6878,4613448,0
1992-04-03,1.6912,1.6912,1.6584,1.6748,1769406,0
1992-04-06,1.6682,1.6845,1.6518,1.678,2400088,0
1992-04-07,1.678,1.6845,1.6551,1.6584,1958886,0
1992-04-08,1.6452,1.6649,1.6322,1.6649,3265114,0
1992-04-09,1.6649,1.7239,1.6092,1.7042,7183808,0
1992-04-10,1.7173,1.7797,1.6912,1.7797,4039520,0
1992-04-13,1.773,1.7862,1.7534,1.7567,2412909,0
1992-04-14,1.76,1.7928,1.7534,1.773,2774476,0
1992-04-15,1.7797,1.7797,1.7305,1.737,1942406,0
1992-04-16,1.7403,1.7469,1.6845,1.6845,2124568,0
1992-04-20,1.678,1.678,1.6157,1.642,2315882,0
1992-04-21,1.6485,1.6518,1.56,1.5895,3670623,0
1992-04-22,1.5895,1.6223,1.5699,1.6059,3545218,0
1992-04-23,1.6124,1.6124,1.5699,1.5764,1432548,0
1992-04-24,1.5731,1.5731,1.5371,1.5633,2692098,0
1992-04-27,1.5731,1.5764,1.5502,1.5665,1355656,0
1992-04-28,1.5731,1.5994,1.5633,1.5961,813759,0
1992-04-29,1.5994,1.5994,1.5535,1.5797,1648577,0
1992-04-30,1.6027,1.6354,1.6027,1.6157,2804682,0
1992-05-01,1.6092,1.6288,1.5928,1.5994,1071897,0
1992-05-04,1.6059,1.6157,1.5665,1.5699,2079718,0
1992-05-05,1.5764,1.5961,1.5731,1.583,4673869,0
1992-05-06,1.5961,1.5961,1.5502,1.5665,3489380,0
1992-05-07,1.5665,1.5731,1.5436,1.5436,2449525,0
1992-05-08,1.5633,1.5895,1.5633,1.5797,4658304,0
1992-05-11,1.5895,1.6387,1.5764,1.6256,2128229,0
1992-05-12,1.7009,1.7009,1.6354,1.6387,4265611,0
1992-05-13,1.6452,1.6518,1.5928,1.5928,2638087,0
1992-05-14,1.5928,1.6027,1.5567,1.5699,3692592,0
1992-05-15,1.5371,1.5469,1.5142,1.5174,9215919,0
1992-05-18,1.5108,1.5436,1.5108,1.5207,3492128,0
1992-05-19,1.5371,1.6027,1.5305,1.6027,5219427,0
1992-05-20,1.6124,1.6485,1.5961,1.6223,2135554,0
1992-05-21,1.6223,1.6223,1.5961,1.6092,2687522,0
1992-05-22,1.6124,1.6387,1.6124,1.6387,2436709,0
1992-05-26,1.6322,1.6322,1.5731,1.5731,2750677,0
1992-05-27,1.5863,1.5961,1.5665,1.5764,2166681,0
1992-05-28,1.5764,1.5994,1.5764,1.5928,1403255,0
1992-05-29,1.6223,1.678,1.6157,1.678,4089867,0
1992-06-01,1.6813,1.6813,1.642,1.642,2199629,0
1992-06-02,1.6485,1.6584,1.6354,1.642,1057250,0
1992-06-03,1.6452,1.6518,1.6092,1.6092,840309,0
1992-06-04,1.6288,1.6518,1.6288,1.6288,2794620,0
1992-06-05,1.6387,1.6387,1.6059,1.6223,1266866,0
1992-06-08,1.6322,1.6322,1.583,1.5895,1258632,0
1992-06-09,1.5961,1.5961,1.5207,1.5567,3953476,0
1992-06-10,1.5567,1.5567,1.5273,1.5305,2660974,0
1992-06-11,1.524,1.5895,1.5076,1.5895,1178076,0
1992-06-12,1.6059,1.6223,1.5863,1.5994,5105917,0
1992-06-15,1.6027,1.6157,1.5895,1.6027,2266453,0
1992-06-16,1.6027,1.6092,1.583,1.5895,2115418,0
1992-06-17,1.5567,1.583,1.5371,1.5567,1916777,0
1992-06-18,1.5567,1.5895,1.5502,1.583,4010224,0
1992-06-19,1.5928,1.642,1.5863,1.6223,3017046,0
1992-06-22,1.6157,1.6157,1.5764,1.5961,1889314,0
1992-06-23,1.6092,1.6256,1.6027,1.6256,1040776,0
1992-06-24,1.6256,1.6256,1.6092,1.6191,1086538,0
1992-06-25,1.6256,1.642,1.6223,1.6322,1254059,0
1992-06-26,1.6354,1.6584,1.6354,1.642,910794,0
1992-06-29,1.6518,1.6977,1.6518,1.6878,2689347,0
1992-06-30,1.7009,1.7665,1.7009,1.7501,4709571,0
1992-07-01,1.7435,1.7632,1.7305,1.7403,4078873,0
1992-07-02,1.7567,1.7665,1.7403,1.7435,2957555,0
1992-07-06,1.7403,1.796,1.7337,1.7862,2244479,0
1992-07-07,1.7928,1.8255,1.7665,1.7894,4881657,0
1992-07-08,1.7829,1.7862,1.7665,1.7797,2033024,0
1992-07-09,1.7567,1.796,1.7567,1.796,2166681,0
1992-07-10,1.796,1.8517,1.7797,1.8485,2246312,0
1992-07-13,1.819,1.832,1.7928,1.7928,2390941,0
1992-07-14,1.7992,1.7992,1.773,1.7928,2075139,0
1992-07-15,1.7928,1.8091,1.7928,1.8058,2867850,0
1992-07-16,1.8026,1.8058,1.7928,1.7992,1898480,0
1992-07-17,1.8026,1.8026,1.7698,1.773,2475157,0
1992-07-20,1.7435,1.7567,1.7108,1.7108,2116328,0
1992-07-21,1.7075,1.7173,1.642,1.6452,4823985,0
1992-07-22,1.642,1.6551,1.6223,1.6518,1795948,0
1992-07-23,1.6584,1.6977,1.6551,1.6944,3015224,0
1992-07-24,1.678,1.6845,1.6649,1.6813,1092032,0
1992-07-27,1.6813,1.6813,1.6223,1.6354,2063236,0
1992-07-28,1.642,1.6616,1.6354,1.6616,4907289,0
1992-07-29,1.6715,1.7173,1.6715,1.7042,3534235,0
1992-07-30,1.6944,1.7305,1.6944,1.7305,1795035,0
1992-07-31,1.7501,1.7632,1.7239,1.7632,1349250,0
1992-08-03,1.7567,1.7567,1.7239,1.7337,843970,0
1992-08-04,1.7435,1.7534,1.7239,1.7534,1669627,0
1992-08-05,1.7469,1.76,1.7435,1.76,966627,0
1992-08-06,1.76,1.7632,1.7305,1.737,1057250,0
1992-08-07,1.7501,1.7501,1.6977,1.7009,1125902,0
1992-08-10,1.7009,1.7108,1.678,1.7042,890656,0
1992-08-11,1.7042,1.737,1.7042,1.7271,1182653,0
1992-08-12,1.7206,1.7665,1.7075,1.7665,1524092,0
1992-08-13,1.7665,1.7665,1.7337,1.7403,2433963,0
1992-08-14,1.7403,1.76,1.7403,1.7534,1304400,0
1992-08-17,1.76,1.7928,1.76,1.7894,2926429,0
1992-08-18,1.7829,1.855,1.7829,1.8517,5504102,0
1992-08-19,1.8386,1.8517,1.832,1.8451,2603305,0
1992-08-20,1.8451,1.8451,1.8288,1.8386,2131893,0
1992-08-21,1.8386,1.8517,1.7797,1.796,2049507,0
1992-08-24,1.7501,1.7829,1.7501,1.7829,1477406,0
1992-08-25,1.7797,1.796,1.7665,1.7928,2159350,0
1992-08-26,1.7928,1.8451,1.7894,1.8451,1994587,0
1992-08-27,1.8451,1.8943,1.8451,1.8878,5397007,0
1992-08-28,1.8878,1.9009,1.8845,1.891,2438542,0
1992-08-31,1.891,1.9009,1.8878,1.8878,1916777,0
1992-09-01,1.8878,1.8878,1.8485,1.8648,3166256,0
1992-09-02,1.8615,1.8615,1.8517,1.855,790880,0
1992-09-03,1.8648,1.8648,1.855,1.8615,1546050,0
1992-09-04,1.8517,1.8615,1.8517,1.8517,677373,0
1992-09-08,1.8517,1.8648,1.8288,1.8648,1210110,0
1992-09-09,1.8583,1.8845,1.8485,1.8714,2523665,0
1992-09-10,1.8648,1.9009,1.8648,1.8943,2533733,0
1992-09-11,1.8878,1.8976,1.8714,1.8943,1916777,0
1992-09-14,1.9074,1.9468,1.8943,1.9435,3962620,0
1992-09-15,1.9369,1.9369,1.8943,1.9074,2476982,0
1992-09-16,1.8714,1.8943,1.8714,1.8878,2459595,0
1992-09-17,1.8943,1.9074,1.8779,1.8845,1191814,0
1992-09-18,1.8845,1.8878,1.8681,1.8779,1488386,0
1992-09-21,1.8845,1.891,1.8648,1.8714,2315882,0
1992-09-22,1.8714,1.8714,1.8419,1.8451,2897135,0
1992-09-23,1.855,1.8845,1.855,1.8812,3943400,0
1992-09-24,1.8943,1.8943,1.8583,1.8812,2025702,0
1992-09-25,1.8779,1.8779,1.7992,1.8026,2444030,0
1992-09-28,1.8026,1.8419,1.7928,1.832,1431633,0
1992-09-29,1.8255,1.832,1.8123,1.8123,2050422,0
1992-09-30,1.8091,1.8615,1.8091,1.8615,1298906,0
1992-10-01,1.8583,1.8812,1.8386,1.8451,2174000,0
1992-10-02,1.8485,1.8485,1.8123,1.8255,1974443,0
1992-10-05,1.8157,1.819,1.76,1.7928,2966705,0
1992-10-06,1.7829,1.7928,1.773,1.773,924520,0
1992-10-07,1.773,1.7862,1.7632,1.7665,1033454,0
1992-10-08,1.7665,1.8123,1.7665,1.8058,1929596,0
1992-10-09,1.7992,1.7992,1.7862,1.7862,1162520,0
1992-10-12,1.7862,1.7992,1.7862,1.7928,630687,0
1992-10-13,1.7894,1.8288,1.7894,1.819,1937830,0
1992-10-14,1.819,1.819,1.8058,1.8157,1003245,0
1992-10-15,1.796,1.8419,1.796,1.8386,1913116,0
1992-10-16,1.832,1.832,1.8058,1.8222,2504442,0
1992-10-19,1.819,1.8353,1.819,1.8255,1532329,0
1992-10-20,1.8288,1.8451,1.8255,1.832,3053665,0
1992-10-21,1.8288,1.8419,1.8123,1.8288,3262371,0
1992-10-22,1.8288,1.8288,1.8091,1.8123,4006560,0
1992-10-23,1.8157,1.8255,1.7894,1.7894,3760326,0
1992-10-26,1.796,1.8157,1.7305,1.7337,7365964,0
1992-10-27,1.737,1.7435,1.7173,1.737,4207024,0
1992-10-28,1.7435,1.76,1.6584,1.6748,6290403,0
1992-10-29,1.7108,1.7141,1.6452,1.678,10113900,0
1992-10-30,1.7042,1.7141,1.6912,1.6944,6601628,0
1992-11-02,1.7173,1.7632,1.7108,1.76,3535148,0
1992-11-03,1.76,1.7797,1.7305,1.737,4319618,0
1992-11-04,1.737,1.7469,1.6912,1.7009,4243639,0
1992-11-05,1.6944,1.7075,1.678,1.6944,3778642,0
1992-11-06,1.7075,1.7435,1.6977,1.737,2597817,0
1992-11-09,1.7435,1.7501,1.7173,1.7206,2513603,0
1992-11-10,1.7206,1.7469,1.7141,1.7469,4902710,0
1992-11-11,1.7469,1.8222,1.7469,1.819,3313630,0
1992-11-12,1.8255,1.832,1.8058,1.8157,1795948,0
1992-11-13,1.819,1.819,1.7862,1.7894,2222510,0
1992-11-16,1.7862,1.7862,1.7632,1.7698,2370805,0
1992-11-17,1.7698,1.7797,1.7567,1.7632,2786377,0
1992-11-18,1.7665,1.773,1.7567,1.773,2228008,0
1992-11-19,1.773,1.7894,1.773,1.7894,1996417,0
1992-11-20,1.7894,1.8058,1.7763,1.7894,3290746,0
1992-11-23,1.7829,1.7894,1.7763,1.7763,1752934,0
1992-11-24,1.7763,1.7763,1.7501,1.7632,3264202,0
1992-11-25,1.8058,1.8058,1.773,1.7829,1529581,0
1992-11-27,1.7894,1.7928,1.7829,1.7862,990423,0
1992-11-30,1.7435,1.7469,1.678,1.6977,10384843,0
1992-12-01,1.7108,1.7239,1.6813,1.6813,7254287,0
1992-12-02,1.6977,1.6977,1.6649,1.6878,4682100,0
1992-12-03,1.6845,1.7239,1.678,1.7173,2658228,0
1992-12-04,1.7173,1.7239,1.7075,1.7075,1872845,0
1992-12-07,1.7206,1.7305,1.6485,1.6485,7908777,0
1992-12-08,1.6551,1.6584,1.6092,1.6157,7079453,0
1992-12-09,1.6157,1.6223,1.5928,1.6027,7033685,0
1992-12-10,1.6092,1.6092,1.5961,1.5961,3677945,0
1992-12-11,1.6027,1.6452,1.5994,1.642,4014794,0
1992-12-14,1.6551,1.6912,1.6551,1.6845,4810254,0
1992-12-15,1.6912,1.7173,1.6748,1.7173,4515506,0
1992-12-16,1.7173,1.7206,1.678,1.7141,3340175,0
1992-12-17,1.7141,1.7173,1.6977,1.7075,2423892,0
1992-12-18,1.7206,1.7501,1.7173,1.7469,2884322,0
1992-12-21,1.7403,1.7435,1.7239,1.7271,2543801,0
1992-12-22,1.7173,1.7501,1.7173,1.7435,3336511,0
1992-12-23,1.7632,1.7665,1.7403,1.7469,3053665,0
1992-12-24,1.7534,1.76,1.7435,1.7567,800945,0
1992-12-28,1.7567,1.7829,1.7567,1.773,1933257,0
1992-12-29,1.773,1.8026,1.7698,1.7763,2053171,0
1992-12-30,1.7665,1.7698,1.737,1.7403,1334609,0
1992-12-31,1.7469,1.7763,1.7435,1.773,919944,0
1993-01-04,1.7797,1.796,1.7108,1.7403,2390941,0
1993-01-05,1.7469,1.7469,1.7141,1.7206,2343342,0
1993-01-06,1.7239,1.7337,1.6878,1.7042,5516000,0
1993-01-07,1.6912,1.7632,1.6912,1.7403,4677527,0
1993-01-08,1.7403,1.7534,1.7239,1.7239,3152522,0
1993-01-11,1.737,1.7534,1.7305,1.7435,1791374,0
1993-01-12,1.7534,1.773,1.7108,1.7501,4323277,0
1993-01-13,1.7501,1.7632,1.7173,1.7239,4610705,0
1993-01-14,1.7501,1.7992,1.7435,1.7862,3882988,0
1993-01-15,1.8091,1.9304,1.8058,1.914,13844935,0
1993-01-18,1.8976,1.9369,1.8845,1.9173,4604296,0
1993-01-19,1.9173,1.9173,1.8845,1.8845,2784546,0
1993-01-20,1.8714,1.8779,1.8288,1.8779,4507269,0
1993-01-21,1.8714,1.8976,1.8583,1.8615,2029363,0
1993-01-22,1.8615,1.8714,1.8451,1.855,1964378,0
1993-01-25,1.8714,1.8747,1.855,1.8583,2256380,0
1993-01-26,1.8779,1.9107,1.8779,1.8976,2297575,0
1993-01-27,1.8976,1.9041,1.8714,1.891,2036691,0
1993-01-28,1.8943,1.9041,1.891,1.9009,972121,0
1993-01-29,1.9041,1.9041,1.891,1.8976,773485,0
1993-02-01,1.9009,1.9074,1.8943,1.9041,1989092,0
1993-02-02,1.9074,1.9074,1.8517,1.8714,2222510,0
1993-02-03,1.737,1.8386,1.737,1.8058,12376684,0
1993-02-04,1.8157,1.8386,1.8157,1.832,4283006,0
1993-02-05,1.8583,1.8583,1.796,1.8026,3731953,0
1993-02-08,1.8026,1.8026,1.7239,1.7435,6351739,0
1993-02-09,1.7173,1.7305,1.6977,1.6977,5015297,0
1993-02-10,1.7173,1.7271,1.6878,1.6944,4519167,0
1993-02-11,1.6944,1.6944,1.6157,1.6256,16460139,0
1993-02-12,1.4814,1.5108,1.4716,1.5076,26453202,0
1993-02-16,1.5043,1.5043,1.4585,1.4585,9896954,0
1993-02-17,1.4551,1.4682,1.4421,1.4585,7025445,0
1993-02-18,1.4913,1.5043,1.17,1.216,43329838,0
1993-02-19,1.2487,1.3011,1.1831,1.193,25352929,0
1993-02-22,1.1995,1.229,1.1962,1.2061,10533127,0
1993-02-23,1.2093,1.3011,1.2093,1.2781,12274163,0
1993-02-24,1.3207,1.36,1.3044,1.3437,14729174,0
1993-02-25,1.3667,1.3766,1.3077,1.3109,10147764,0
1993-02-26,1.3338,1.3437,1.2586,1.2683,16028994,0
1993-03-01,1.265,1.3207,1.2422,1.3207,8319772,0
1993-03-02,1.3338,1.3404,1.3044,1.3175,7201192,0
1993-03-03,1.3338,1.3667,1.3207,1.3503,7369625,0
1993-03-04,1.3699,1.3699,1.3207,1.3338,5490373,0
1993-03-05,1.3273,1.3306,1.3044,1.3143,5692667,0
1993-03-08,1.3143,1.3864,1.3143,1.383,7639653,0
1993-03-09,1.347,1.383,1.347,1.3699,4709571,0
1993-03-10,1.3798,1.4093,1.3766,1.406,7190212,0
1993-03-11,1.4093,1.4158,1.383,1.3864,6275756,0
1993-03-12,1.3732,1.383,1.3338,1.3536,9783449,0
1993-03-15,1.3634,1.3634,1.3338,1.3372,2729629,0
1993-03-16,1.3372,1.3404,1.288,1.288,9637903,0
1993-03-17,1.2683,1.2717,1.229,1.2454,13030259,0
1993-03-18,1.2422,1.2422,1.2126,1.2126,9729439,0
1993-03-19,1.193,1.2029,1.1733,1.1733,12334580,0
1993-03-22,1.1667,1.1995,1.1537,1.1569,9353228,0
1993-03-23,1.1503,1.1635,1.1011,1.1045,18957256,0
1993-03-24,1.1011,1.1438,1.1011,1.1045,12363862,0
1993-03-25,1.1602,1.1831,1.1274,1.1307,14241287,0
1993-03-26,1.1471,1.2029,1.1471,1.2029,12035251,0
1993-03-29,1.1995,1.2224,1.193,1.1995,7872158,0
1993-03-30,1.2093,1.2126,1.1995,1.2029,3943400,0
1993-03-31,1.216,1.2618,1.216,1.2586,12488355,0
1993-04-01,1.2683,1.2683,1.193,1.1995,9676349,0
1993-04-02,1.1799,1.1831,1.1307,1.1503,6273926,0
1993-04-05,1.1635,1.1962,1.1635,1.1962,3990088,0
1993-04-06,1.2061,1.2388,1.2061,1.2126,5253297,0
1993-04-07,1.229,1.2388,1.1962,1.216,1640339,0
1993-04-08,1.2126,1.229,1.1471,1.1602,3695341,0
1993-04-12,1.1635,1.1864,1.1602,1.1602,3916858,0
1993-04-13,1.1635,1.193,1.1602,1.1733,3694425,0
1993-04-14,1.1733,1.1799,1.1667,1.1733,3407909,0
1993-04-15,1.1733,1.1733,1.1602,1.1667,2636257,0
1993-04-16,1.1635,1.1635,1.1307,1.1537,3363056,0
1993-04-19,1.1635,1.1635,1.1373,1.1405,3388689,0
1993-04-20,1.1373,1.1405,1.1274,1.1373,5300889,0
1993-04-21,1.1471,1.1667,1.1405,1.1602,6781039,0
1993-04-22,1.1602,1.2061,1.1602,1.1831,5678023,0
1993-04-23,1.193,1.2093,1.1602,1.1799,6896382,0
1993-04-26,1.1733,1.2029,1.1602,1.1635,7853854,0
1993-04-27,1.1667,1.1962,1.1537,1.1799,9850268,0
1993-04-28,1.1897,1.1897,1.1602,1.1602,4867007,0
1993-04-29,1.1635,1.1635,1.1373,1.1471,4692176,0
1993-04-30,1.134,1.1766,1.134,1.1438,6656549,0
1993-05-03,1.1602,1.2258,1.1602,1.216,7805337,0
1993-05-04,1.2224,1.2224,1.1962,1.2029,4265611,0
1993-05-05,1.2126,1.288,1.2126,1.2683,8454338,0
1993-05-06,1.2847,1.3109,1.2815,1.2946,8842444,0
1993-05-07,1.2847,1.3143,1.2847,1.2946,5040929,0
1993-05-10,1.288,1.3077,1.2781,1.2912,2612455,0
1993-05-11,1.2912,1.2912,1.2552,1.2781,7345820,0
1993-05-12,1.2618,1.265,1.2224,1.2224,4645490,0
1993-05-13,1.2258,1.2258,1.1766,1.193,7341244,0
1993-05-14,1.193,1.2093,1.1831,1.2093,2703078,0
1993-05-17,1.2029,1.2061,1.1799,1.1864,3720052,0
1993-05-18,1.229,1.229,1.1995,1.2029,3094856,0
1993-05-19,1.216,1.2323,1.2126,1.2224,5109578,0
1993-05-20,1.229,1.2519,1.2126,1.2126,4460589,0
1993-05-21,1.2126,1.2224,1.1995,1.216,2114498,0
1993-05-24,1.2224,1.2258,1.1864,1.2258,2833983,0
1993-05-25,1.2356,1.2618,1.2224,1.2422,4972277,0
1993-05-26,1.2388,1.2388,1.2192,1.2224,2627102,0
1993-05-27,1.1602,1.1864,1.1569,1.1667,10052565,0
1993-05-28,1.1635,1.1799,1.1602,1.1602,5077545,0
1993-06-01,1.1602,1.1602,1.1307,1.1471,6463407,0
1993-06-02,1.1864,1.1962,1.1602,1.1602,10199026,0
1993-06-03,1.1471,1.2126,1.1471,1.2029,2745191,0
1993-06-04,1.2029,1.2029,1.1799,1.1864,3607460,0
1993-06-07,1.193,1.2093,1.1897,1.1995,3506775,0
1993-06-08,1.193,1.216,1.193,1.2061,7518832,0
1993-06-09,1.2258,1.2618,1.2029,1.2323,25445380,0
1993-06-10,1.2258,1.229,1.1995,1.216,6488124,0
1993-06-11,1.193,1.1962,1.1307,1.134,15747978,0
1993-06-14,1.1733,1.1799,1.1307,1.1307,11471387,0
1993-06-15,1.1307,1.1635,1.1045,1.1635,9450258,0
1993-06-16,1.1635,1.1635,1.1307,1.134,3659640,0
1993-06-17,1.1242,1.1602,1.1242,1.1471,2916358,0
1993-06-18,1.1471,1.1471,1.1176,1.1242,4088028,0
1993-06-21,1.1307,1.134,1.0914,1.0946,5219427,0
1993-06-22,1.1011,1.1011,1.0455,1.0455,4704077,0
1993-06-23,1.0422,1.0685,1.0389,1.0422,7739437,0
1993-06-24,1.0455,1.075,1.0455,1.0717,6459746,0
1993-06-25,1.0782,1.0979,1.0685,1.0685,4686679,0
1993-06-28,1.075,1.0946,1.0717,1.0914,1952480,0
1993-06-29,1.0914,1.1045,1.0619,1.0619,2671954,0
1993-06-30,1.0652,1.1995,1.0652,1.1274,16481192,0
1993-07-01,1.134,1.1471,1.0881,1.0881,12384006,0
1993-07-02,1.0914,1.0946,1.075,1.0816,6048748,0
1993-07-06,1.0946,1.1078,1.0914,1.0914,1812425,0
1993-07-07,1.0881,1.1209,1.0848,1.0946,1931424,0
1993-07-08,1.0946,1.1143,1.0914,1.1078,2920019,0
1993-07-09,1.1143,1.1209,1.0816,1.0848,4233574,0
1993-07-12,1.0914,1.1011,1.0848,1.0881,2859607,0
1993-07-13,1.0848,1.1209,1.0848,1.1078,3093946,0
1993-07-14,1.1143,1.1242,1.111,1.1209,3088455,0
1993-07-15,1.1209,1.1274,1.1143,1.1274,4221679,0
1993-07-16,1.111,1.1242,1.1011,1.1045,4681190,0
1993-07-19,1.111,1.111,1.0946,1.0979,2720474,0
1993-07-20,1.0979,1.1011,1.0914,1.0979,3085706,0
1993-07-21,1.0946,1.1405,1.0946,1.1307,8203519,0
1993-07-22,1.1274,1.134,1.1176,1.1209,2461423,0
1993-07-23,1.1209,1.1503,1.1209,1.1438,4910945,0
1993-07-26,1.1471,1.2061,1.1471,1.2061,8525735,0
1993-07-27,1.2061,1.2093,1.1897,1.193,6273926,0
1993-07-28,1.1962,1.2029,1.1864,1.193,2991422,0
1993-07-29,1.193,1.1995,1.1864,1.1897,2487971,0
1993-07-30,1.1897,1.2422,1.1897,1.2388,5726537,0
1993-08-02,1.3044,1.3044,1.2815,1.2815,18792501,0
1993-08-03,1.288,1.2946,1.2618,1.2749,5148024,0
1993-08-04,1.2749,1.2749,1.2552,1.2749,4673869,0
1993-08-05,1.265,1.265,1.229,1.2422,5460164,0
1993-08-06,1.2388,1.2388,1.2192,1.2258,5278921,0
1993-08-09,1.229,1.2454,1.229,1.2323,4369047,0
1993-08-10,1.2323,1.2356,1.2192,1.2224,2867850,0
1993-08-11,1.2224,1.2258,1.2061,1.2093,3850949,0
1993-08-12,1.1995,1.2093,1.193,1.193,4185973,0
1993-08-13,1.193,1.2224,1.193,1.2093,2537397,0
1993-08-16,1.2126,1.2192,1.1995,1.2061,1975364,0
1993-08-17,1.2029,1.2422,1.2029,1.2356,3271518,0
1993-08-18,1.2323,1.2487,1.2258,1.2258,3969032,0
1993-08-19,1.2258,1.2258,1.2029,1.2029,3047261,0
1993-08-20,1.2029,1.2061,1.1962,1.2029,1571685,0
1993-08-23,1.2029,1.2029,1.1897,1.1897,2471496,0
1993-08-24,1.1799,1.2258,1.1799,1.2258,1095699,0
1993-08-25,1.2192,1.2258,1.2061,1.2093,1027047,0
1993-08-26,1.2093,1.2258,1.2061,1.216,1530496,0
1993-08-27,1.2093,1.216,1.1897,1.1962,1543312,0
1993-08-30,1.1831,1.2126,1.1831,1.2061,850371,0
1993-08-31,1.2093,1.2388,1.2093,1.2224,2430299,0
1993-09-01,1.2224,1.2388,1.2126,1.2126,2158438,0
1993-09-02,1.2192,1.2388,1.2061,1.2093,6055157,0
1993-09-03,1.2093,1.2093,1.1897,1.1995,2604223,0
1993-09-07,1.1962,1.1995,1.1831,1.1831,1363899,0
1993-09-08,1.1799,1.1897,1.1602,1.1897,4411157,0
1993-09-09,1.1864,1.1864,1.1667,1.1831,2877000,0
1993-09-10,1.1831,1.2029,1.1831,1.1864,1974443,0
1993-09-13,1.1962,1.2029,1.1864,1.1962,1387701,0
1993-09-14,1.1897,1.1995,1.1864,1.193,1533239,0
1993-09-15,1.193,1.193,1.1766,1.1799,3079294,0
1993-09-16,1.1831,1.1897,1.1733,1.1799,1982683,0
1993-09-17,1.1766,1.1831,1.1766,1.1799,2001909,0
1993-09-20,1.1831,1.1831,1.1766,1.1766,1331863,0
1993-09-21,1.1766,1.1799,1.1602,1.1667,2489801,0
1993-09-22,1.1733,1.1733,1.1537,1.17,1624780,0
1993-09-23,1.1667,1.1733,1.1667,1.1667,2104430,0
1993-09-24,1.1667,1.1766,1.1667,1.1733,932763,0
1993-09-27,1.1733,1.1799,1.1733,1.1766,1892068,0
1993-09-28,1.1799,1.193,1.1799,1.1799,1972612,0
1993-09-29,1.1864,1.1864,1.1733,1.1766,1654983,0
1993-09-30,1.1766,1.1799,1.1635,1.1799,3237651,0
1993-10-01,1.1799,1.1897,1.1667,1.1667,2790035,0
1993-10-04,1.1766,1.2126,1.1766,1.1962,2537397,0
1993-10-05,1.2061,1.216,1.1864,1.1864,2225259,0
1993-10-06,1.1864,1.2126,1.1831,1.1995,1895729,0
1993-10-07,1.2061,1.2192,1.193,1.1962,1783132,0
1993-10-08,1.1962,1.2323,1.193,1.2093,1541476,0
1993-10-11,1.2126,1.2422,1.2126,1.2323,2217931,0
1993-10-12,1.2323,1.2454,1.2323,1.2388,1697087,0
1993-10-13,1.2388,1.2388,1.2258,1.2356,1657732,0
1993-10-14,1.2323,1.2422,1.2224,1.2224,4427629,0
1993-10-15,1.2258,1.2586,1.2224,1.229,3363980,0
1993-10-18,1.229,1.2356,1.2224,1.2323,2391859,0
1993-10-19,1.2323,1.2388,1.2061,1.2192,2984100,0
1993-10-20,1.2192,1.2258,1.2093,1.2093,1470997,0
1993-10-21,1.216,1.216,1.193,1.193,2618870,0
1993-10-22,1.1962,1.2093,1.193,1.1995,2864186,0
1993-10-25,1.2061,1.2061,1.1897,1.193,2978603,0
1993-10-26,1.193,1.1995,1.1733,1.1733,3100353,0
1993-10-27,1.1766,1.193,1.17,1.1733,5365877,0
1993-10-28,1.17,1.1799,1.1667,1.1766,1898480,0
1993-10-29,1.1831,1.1831,1.1667,1.17,1314465,0
1993-11-01,1.17,1.1799,1.1602,1.1667,2424805,0
1993-11-02,1.1635,1.17,1.1471,1.1602,4069726,0
1993-11-03,1.1537,1.1537,1.1373,1.1373,6511008,0
1993-11-04,1.1307,1.1503,1.1274,1.1405,5098598,0
1993-11-05,1.1373,1.1667,1.1373,1.1667,3611127,0
1993-11-08,1.1602,1.1799,1.1569,1.1602,2541058,0
1993-11-09,1.17,1.1799,1.1537,1.17,1476485,0
1993-11-10,1.1667,1.1766,1.1635,1.1667,1963465,0
1993-11-11,1.1635,1.1766,1.1635,1.1733,965709,0
1993-11-12,1.1733,1.1962,1.1733,1.1864,2819331,0
1993-11-15,1.1864,1.2093,1.1799,1.1995,1733708,0
1993-11-16,1.193,1.2192,1.193,1.193,3119571,0
1993-11-17,1.193,1.193,1.1635,1.1667,3811588,0
1993-11-18,1.1667,1.1667,1.1537,1.1537,14969916,0
1993-11-19,1.1503,1.1635,1.1405,1.1438,2603305,0
1993-11-22,1.1405,1.1503,1.134,1.134,1614710,0
1993-11-23,1.134,1.1602,1.134,1.1537,1991841,0
1993-11-24,1.1471,1.1635,1.1471,1.1602,1728214,0
1993-11-26,1.1602,1.17,1.1602,1.1667,467752,0
1993-11-29,1.17,1.1831,1.17,1.1733,1985431,0
1993-11-30,1.1733,1.1766,1.1635,1.1667,1875588,0
1993-12-01,1.1897,1.1962,1.1667,1.1799,3182734,0
1993-12-02,1.1831,1.193,1.1733,1.1831,3702665,0
1993-12-03,1.1831,1.1864,1.1602,1.17,2112664,0
1993-12-06,1.1667,1.1897,1.1635,1.1799,2461423,0
1993-12-07,1.1766,1.1799,1.1667,1.1667,1986349,0
1993-12-08,1.1667,1.1733,1.1635,1.1635,1460008,0
1993-12-09,1.1635,1.1667,1.1503,1.1503,1727304,0
1993-12-10,1.1503,1.1602,1.1405,1.1471,1414238,0
1993-12-13,1.1438,1.1503,1.1438,1.1503,1265957,0
1993-12-14,1.1438,1.1569,1.134,1.1373,3572678,0
1993-12-15,1.1373,1.1373,1.1143,1.1307,3594647,0
1993-12-16,1.1373,1.1471,1.1143,1.1143,4013885,0
1993-12-17,1.1143,1.1405,1.1143,1.1274,6076211,0
1993-12-20,1.1274,1.1537,1.1274,1.1405,4426716,0
1993-12-21,1.1602,1.17,1.1471,1.1471,3009730,0
1993-12-22,1.1537,1.1831,1.1503,1.1667,3858279,0
1993-12-23,1.1667,1.1766,1.1569,1.1635,2125481,0
1993-12-27,1.1602,1.1733,1.1602,1.17,1877421,0
1993-12-28,1.17,1.1864,1.1667,1.1799,2570351,0
1993-12-29,1.1733,1.1864,1.1733,1.1799,1724550,0
1993-12-30,1.1831,1.1995,1.1733,1.1766,2347003,0
1993-12-31,1.1897,1.1962,1.1864,1.1864,1726381,0
1994-01-03,1.193,1.1995,1.1799,1.1897,4986003,0
1994-01-04,1.1897,1.2192,1.1897,1.2093,2603305,0
1994-01-05,1.216,1.2422,1.216,1.2323,6286742,0
1994-01-06,1.2388,1.3011,1.2388,1.2912,7148102,0
1994-01-07,1.288,1.3175,1.288,1.3175,4065150,0
1994-01-10,1.3207,1.3207,1.2781,1.2979,3207448,0
1994-01-11,1.2912,1.2912,1.2717,1.2815,2260038,0
1994-01-12,1.2683,1.2847,1.2552,1.2717,4502687,0
1994-01-13,1.2618,1.2847,1.2618,1.2683,1824329,0
1994-01-14,1.2683,1.288,1.265,1.2781,1895729,0
1994-01-17,1.2683,1.2847,1.2683,1.2781,263624,0
1994-01-18,1.2847,1.2847,1.2618,1.2683,1143294,0
1994-01-19,1.2683,1.2683,1.2519,1.2586,1784058,0
1994-01-20,1.2618,1.2618,1.2388,1.2618,812852,0
1994-01-21,1.2552,1.2683,1.2519,1.265,2998750,0
1994-01-24,1.2618,1.2683,1.2519,1.2586,1683364,0
1994-01-25,1.2618,1.265,1.2356,1.2388,2258211,0
1994-01-26,1.2388,1.2618,1.2388,1.2519,2076057,0
1994-01-27,1.2519,1.3077,1.2422,1.2979,4062404,0
1994-01-28,1.2912,1.2946,1.2815,1.288,1801442,0
1994-01-31,1.2979,1.3011,1.2618,1.2979,3795113,0
1994-02-01,1.2946,1.2979,1.2717,1.2781,1736460,0
1994-02-02,1.288,1.288,1.2815,1.288,1204627,0
1994-02-03,1.288,1.288,1.2552,1.2618,1207370,0
1994-02-04,1.2683,1.2815,1.229,1.2552,4314127,0
1994-02-07,1.216,1.2487,1.216,1.2356,4336101,0
1994-02-08,1.2356,1.2388,1.229,1.2388,706658,0
1994-02-09,1.2323,1.2519,1.2323,1.2519,970288,0
1994-02-10,1.2487,1.2683,1.2487,1.2586,2733287,0
1994-02-11,1.2552,1.265,1.2519,1.2552,567530,0
1994-02-14,1.2618,1.2815,1.2586,1.2781,1234827,0
1994-02-15,1.2815,1.2847,1.2618,1.2781,1686110,0
1994-02-16,1.2781,1.2781,1.2519,1.2618,2033951,0
1994-02-17,1.2717,1.3044,1.2683,1.2847,7563676,0
1994-02-18,1.2717,1.2781,1.265,1.2683,7201192,0
1994-02-22,1.2618,1.2618,1.2422,1.2454,2294832,0
1994-02-23,1.2422,1.2422,1.229,1.2323,2641757,0
1994-02-24,1.2258,1.2356,1.2093,1.2224,2210612,0
1994-02-25,1.216,1.2224,1.2029,1.2126,4059653,0
1994-02-28,1.216,1.2258,1.2061,1.2061,2655483,0
1994-03-01,1.2093,1.2224,1.1864,1.1962,2093444,0
1994-03-02,1.1897,1.2029,1.1864,1.1897,1172588,0
1994-03-03,1.1897,1.1962,1.1766,1.1766,3314546,0
1994-03-04,1.1799,1.1864,1.1635,1.1635,4960374,0
1994-03-07,1.1635,1.2029,1.1635,1.193,2444943,0
1994-03-08,1.1995,1.2029,1.193,1.1962,1742864,0
1994-03-09,1.193,1.193,1.17,1.1733,1849956,0
1994-03-10,1.1799,1.1799,1.1602,1.1602,1407836,0
1994-03-11,1.1667,1.1799,1.1602,1.1733,2133718,0
1994-03-14,1.1799,1.1864,1.1602,1.1733,1341928,0
1994-03-15,1.17,1.193,1.1635,1.1864,1975364,0
1994-03-16,1.193,1.2061,1.193,1.2029,2417480,0
1994-03-17,1.2029,1.2224,1.2029,1.2126,1548798,0
1994-03-18,1.2126,1.2126,1.1962,1.2029,1014225,0
1994-03-21,1.2029,1.2029,1.1733,1.1831,919034,0
1994-03-22,1.1799,1.193,1.17,1.1799,1492960,0
1994-03-23,1.1864,1.1995,1.1799,1.1897,1193633,0
1994-03-24,1.1831,1.1864,1.1733,1.1766,1523174,0
1994-03-25,1.1733,1.1962,1.1733,1.1897,1738285,0
1994-03-28,1.1897,1.1897,1.1733,1.1766,2195966,0
1994-03-29,1.1733,1.1864,1.1602,1.1635,5188306,0
1994-03-30,1.1635,1.1733,1.1602,1.1602,3539718,0
1994-03-31,1.1635,1.1635,1.1438,1.1503,4058740,0
1994-04-04,1.1373,1.1503,1.1307,1.1307,5420806,0
1994-04-05,1.134,1.1537,1.134,1.1537,3266944,0
1994-04-06,1.1537,1.1635,1.1471,1.1635,2812922,0
1994-04-07,1.1635,1.1635,1.1537,1.1569,1262290,0
1994-04-08,1.1602,1.1602,1.1438,1.1438,1964378,0
1994-04-11,1.1471,1.1766,1.1471,1.17,2725965,0
1994-04-12,1.1667,1.1667,1.1373,1.1373,1948822,0
1994-04-13,1.1405,1.1438,1.1143,1.1176,3939744,0
1994-04-14,1.1143,1.1209,1.0816,1.0816,3343839,0
1994-04-15,1.0816,1.0848,1.0488,1.0619,4974108,0
1994-04-18,1.0619,1.075,1.0488,1.0553,3656892,0
1994-04-19,1.0521,1.0685,1.0389,1.0553,2171254,0
1994-04-20,1.0619,1.0652,1.0455,1.0455,3124155,0
1994-04-21,1.0521,1.0521,1.0357,1.0389,2121820,0
1994-04-22,1.0422,1.0521,1.0291,1.0324,3046343,0
1994-04-25,1.0291,1.0324,1.016,1.0225,2982270,0
1994-04-26,1.0324,1.0389,1.0259,1.0324,3078387,0
1994-04-28,1.0324,1.0586,1.0324,1.0389,2687522,0
1994-04-29,1.0389,1.0553,1.0389,1.0455,1534160,0
1994-05-02,1.0488,1.0553,1.0389,1.0455,2206036,0
1994-05-03,1.0455,1.0521,1.0455,1.0488,870510,0
1994-05-04,1.0488,1.0881,1.0455,1.0782,5226746,0
1994-05-05,1.0782,1.0848,1.0652,1.075,3109500,0
1994-05-06,1.0717,1.0816,1.0685,1.0685,3386858,0
1994-05-09,1.0652,1.0685,1.0619,1.0652,1955228,0
1994-05-10,1.0685,1.0685,1.0553,1.0619,2417480,0
1994-05-11,1.0586,1.0586,1.0455,1.0455,3391432,0
1994-05-12,1.0488,1.0521,1.0455,1.0488,2525496,0
1994-05-13,1.0488,1.0488,1.0357,1.0422,939161,0
1994-05-16,1.0455,1.0521,1.0225,1.0259,5758576,0
1994-05-17,1.0259,1.0291,1.016,1.016,3277015,0
1994-05-18,1.0225,1.0259,1.016,1.0225,1827069,0
1994-05-19,1.0225,1.0225,1.0061,1.0127,4338841,0
1994-05-20,1.0259,1.0652,1.0259,1.0652,11759720,0
1994-05-23,1.0652,1.0881,1.0586,1.0685,6338917,0
1994-05-24,1.0782,1.1011,1.075,1.0914,3754831,0
1994-05-25,1.1011,1.111,1.0914,1.0979,4973195,0
1994-05-26,1.0946,1.1143,1.0848,1.0946,4433123,0
1994-05-27,1.1045,1.1143,1.0586,1.0619,8734431,0
1994-05-31,1.0586,1.0619,1.0488,1.0521,4940235,0
1994-06-01,1.0553,1.0553,1.0357,1.0455,5245964,0
1994-06-02,1.0521,1.0521,1.0455,1.0488,2524583,0
1994-06-03,1.0455,1.0521,1.0389,1.0422,4641832,0
1994-06-06,1.0422,1.0422,1.0192,1.0225,4265611,0
1994-06-07,1.0225,1.0389,1.0225,1.0389,4666541,0
1994-06-08,1.0455,1.0521,1.0291,1.0357,4168584,0
1994-06-09,1.0324,1.0488,1.0324,1.0422,1449938,0
1994-06-10,1.0422,1.0521,1.0422,1.0455,1667800,0
1994-06-13,1.0389,1.0553,1.0389,1.0488,2969456,0
1994-06-14,1.0488,1.0586,1.0488,1.0553,2311300,0
1994-06-15,1.0553,1.0586,1.0553,1.0553,3774972,0
1994-06-16,1.0488,1.0619,1.0488,1.0521,2702166,0
1994-06-17,1.0488,1.0553,1.0455,1.0488,3564444,0
1994-06-20,1.0488,1.0488,1.0389,1.0389,1071897,0
1994-06-21,1.0357,1.0455,1.0357,1.0389,1966208,0
1994-06-22,1.0389,1.0455,1.0357,1.0389,1925014,0
1994-06-23,1.0389,1.0389,1.0225,1.0225,4001074,0
1994-06-24,1.0259,1.0259,1.0127,1.0127,3025289,0
1994-06-27,1.016,1.0192,1.0061,1.0061,1892980,0
1994-06-28,1.0095,1.0095,0.9996,0.9996,2688434,0
1994-06-29,1.0029,1.0095,0.9734,0.9865,6370035,0
1994-06-30,0.9734,0.9897,0.9603,0.9668,3907700,0
1994-07-01,0.9701,0.9701,0.9537,0.957,3040851,0
1994-07-05,0.9635,0.9701,0.957,0.957,1316304,0
1994-07-06,0.9603,0.9635,0.9537,0.957,1665054,0
1994-07-07,0.957,0.957,0.9504,0.9504,2000993,0
1994-07-08,0.9504,0.957,0.9439,0.9504,3531484,0
1994-07-11,0.9472,0.9504,0.9373,0.9439,2167587,0
1994-07-12,0.9407,0.9603,0.934,0.9603,3652318,0
1994-07-13,0.9603,0.9701,0.9472,0.9472,2841300,0
1994-07-14,0.9472,0.957,0.9307,0.9439,1806933,0
1994-07-15,0.9472,0.9472,0.934,0.934,2283837,0
1994-07-18,0.934,0.9373,0.9243,0.9243,2102597,0
1994-07-19,0.9209,0.934,0.9209,0.9307,2019304,0
1994-07-20,0.9307,0.934,0.9275,0.9275,1608303,0
1994-07-21,0.9243,0.9307,0.9209,0.9209,2721389,0
1994-07-22,0.9176,0.9275,0.9176,0.9209,1494793,0
1994-07-25,0.9275,0.9373,0.9275,0.9307,2462338,0
1994-07-26,0.9275,0.9439,0.9275,0.9373,3535148,0
1994-07-27,0.9373,0.9439,0.9373,0.9407,5773220,0
1994-07-28,0.9407,0.9439,0.9307,0.9373,5384193,0
1994-07-29,0.9439,0.9439,0.9373,0.9373,3749346,0
1994-08-01,0.9373,0.9407,0.9307,0.9407,854038,0
1994-08-02,0.9407,0.9407,0.934,0.9373,2087956,0
1994-08-03,0.934,0.9373,0.9275,0.9307,1940573,0
1994-08-04,0.9307,0.9373,0.9275,0.9307,2075139,0
1994-08-05,0.9275,0.9307,0.9176,0.9176,2463256,0
1994-08-08,0.9209,0.9307,0.9176,0.9176,5224006,0
1994-08-09,0.9144,0.9176,0.9111,0.9111,2455926,0
1994-08-10,0.9078,0.9209,0.9078,0.9078,4945724,0
1994-08-11,0.9078,0.9078,0.8783,0.898,6325191,0
1994-08-12,0.8947,0.9045,0.8947,0.9045,4642739,0
1994-08-15,0.9111,0.9275,0.9111,0.9209,5739359,0
1994-08-16,0.9275,0.957,0.9275,0.9275,11832959,0
1994-08-17,0.9275,0.9373,0.9275,0.934,1541476,0
1994-08-18,0.934,0.9439,0.9307,0.934,4340675,0
1994-08-19,0.9407,0.9504,0.934,0.9373,4962204,0
1994-08-22,0.9373,0.9472,0.9307,0.9373,1905794,0
1994-08-23,0.9407,0.9537,0.9307,0.9307,8346320,0
1994-08-24,0.9307,1.0225,0.9307,0.9767,46892441,0
1994-08-25,0.9897,1.0095,0.9865,0.9964,17053296,0
1994-08-26,0.993,1.0095,0.993,0.9964,4891722,0
1994-08-29,1.0127,1.0259,1.0095,1.016,6220836,0
1994-08-30,1.016,1.0619,1.016,1.0521,7654305,0
1994-08-31,1.0455,1.0619,1.0455,1.0455,6917432,0
1994-09-01,1.0455,1.0553,1.0422,1.0521,3861937,0
1994-09-02,1.0455,1.0521,1.0389,1.0389,1798696,0
1994-09-06,1.0324,1.0357,1.0291,1.0357,2253632,0
1994-09-07,1.0357,1.0422,1.0324,1.0389,1980855,0
1994-09-08,1.0389,1.0521,1.0389,1.0488,4364474,0
1994-09-09,1.0455,1.0455,1.0389,1.0389,6757242,0
1994-09-12,1.0455,1.0455,1.0389,1.0422,2383619,0
1994-09-13,1.0357,1.0389,1.0192,1.0259,4251879,0
1994-09-14,0.993,0.9996,0.993,0.9996,4272935,0
1994-09-15,1.0061,1.0061,0.9996,1.0061,1644913,0
1994-09-16,0.9964,0.9964,0.9865,0.9897,2261877,0
1994-09-19,0.9865,0.9865,0.9668,0.9734,2202370,0
1994-09-20,0.9111,0.9275,0.8914,0.9209,21962413,0
1994-09-21,0.9243,0.9307,0.9176,0.9243,4481645,0
1994-09-22,0.9275,0.9307,0.9111,0.9144,3521419,0
1994-09-23,0.9111,0.9111,0.8947,0.8947,5655142,0
1994-09-26,0.898,0.9013,0.8882,0.8947,2933753,0
1994-09-27,0.898,0.898,0.8685,0.8751,5250545,0
1994-09-28,0.8718,0.8882,0.8718,0.8751,4844129,0
1994-09-29,0.8751,0.8914,0.8718,0.8882,2871503,0
1994-09-30,0.8849,0.8914,0.8783,0.8882,2269196,0
1994-10-03,0.8914,0.8914,0.8783,0.8849,1404175,0
1994-10-04,0.8882,0.898,0.8783,0.8783,1382207,0
1994-10-05,0.8751,0.8816,0.8685,0.8816,1881082,0
1994-10-06,0.8816,0.9013,0.8718,0.8751,2992338,0
1994-10-07,0.8718,0.8751,0.8619,0.8653,1783132,0
1994-10-10,0.8685,0.8783,0.8685,0.8751,1479234,0
1994-10-11,0.8783,0.8816,0.8751,0.8783,1204627,0
1994-10-12,0.8783,0.898,0.8751,0.8816,3139711,0
1994-10-13,0.8882,0.8882,0.8685,0.8685,4530150,0
1994-10-14,0.8685,0.8816,0.8653,0.8816,1748358,0
1994-10-17,0.8783,0.8816,0.8751,0.8751,839391,0
1994-10-18,0.8751,0.8751,0.8619,0.8653,2214270,0
1994-10-19,0.8685,0.8685,0.8587,0.8619,2248137,0
1994-10-20,0.8653,0.8685,0.8554,0.8619,1690683,0
1994-10-21,0.8587,0.8619,0.8554,0.8554,1184486,0
1994-10-24,0.8521,0.8685,0.8521,0.8554,2023883,0
1994-10-25,0.8521,0.8619,0.8521,0.8554,3463750,0
1994-10-26,0.8619,0.8653,0.8554,0.8587,3071060,0
1994-10-27,0.8554,0.8619,0.8521,0.8521,2426638,0
1994-10-28,0.8489,0.8783,0.8489,0.8685,3390525,0
1994-10-31,0.8653,0.8882,0.8653,0.8718,5066562,0
1994-11-01,0.8751,0.8783,0.8619,0.8619,2985925,0
1994-11-02,0.8653,0.8718,0.8587,0.8685,2614291,0
1994-11-03,0.8653,0.8685,0.8587,0.8619,1032539,0
1994-11-04,0.8653,0.8653,0.8587,0.8619,1599151,0
1994-11-07,0.8619,0.8619,0.8521,0.8521,2330523,0
1994-11-08,0.8554,0.8685,0.8521,0.8653,3673372,0
1994-11-09,0.9111,0.9176,0.8849,0.8914,13570320,0
1994-11-10,0.8947,0.9504,0.8947,0.9176,13893443,0
1994-11-11,0.9111,0.9144,0.8947,0.9045,3370384,0
1994-11-14,0.9111,0.9307,0.9045,0.9243,3786868,0
1994-11-15,0.9209,0.9243,0.9013,0.9144,4657394,0
1994-11-16,0.9176,0.9209,0.9045,0.9045,3391432,0
1994-11-17,0.9111,0.9176,0.8914,0.898,2699417,0
1994-11-18,0.9013,0.9209,0.8947,0.9144,5959963,0
1994-11-21,0.9111,0.9111,0.8751,0.8882,8524815,0
1994-11-22,0.8849,0.8882,0.8653,0.8653,3443615,0
1994-11-23,0.8718,0.8849,0.8685,0.8816,5020794,0
1994-11-25,0.8783,0.8882,0.8718,0.8783,1085623,0
1994-11-28,0.8751,0.9144,0.8718,0.9111,3549797,0
1994-11-29,0.9144,0.9373,0.9111,0.9373,2325035,0
1994-11-30,0.934,0.9472,0.934,0.9407,2749767,0
1994-12-01,0.9407,0.9439,0.9307,0.9307,2966705,0
1994-12-02,0.9373,0.9373,0.9144,0.9209,3504936,0
1994-12-05,0.9275,0.9472,0.9275,0.9439,2698510,0
1994-12-06,0.9407,0.9537,0.9407,0.9472,3605635,0
1994-12-07,0.9439,0.9472,0.934,0.934,3777724,0
1994-12-08,0.9307,0.9307,0.8751,0.8783,5466574,0
1994-12-09,0.8849,0.9045,0.8653,0.8914,4836804,0
1994-12-12,0.8914,0.8947,0.8783,0.8849,1911285,0
1994-12-13,0.8783,0.898,0.8751,0.8947,4543881,0
1994-12-14,0.9013,0.9209,0.9013,0.9209,8607198,0
1994-12-15,0.9209,0.9209,0.9078,0.9111,1879252,0
1994-12-16,0.9209,0.9537,0.9209,0.9439,4879824,0
1994-12-19,0.9439,0.9439,0.934,0.9407,1981768,0
1994-12-20,0.9307,0.934,0.9209,0.9243,1957059,0
1994-12-21,0.9111,0.934,0.9111,0.9209,2768981,0
1994-12-22,0.9307,0.9373,0.9243,0.9243,1485641,0
1994-12-23,0.9209,0.9243,0.9144,0.9144,1130475,0
1994-12-27,0.9144,0.9209,0.9078,0.9111,1516762,0
1994-12-28,0.9111,0.9144,0.9045,0.9045,1467336,0
1994-12-29,0.898,0.9045,0.898,0.898,2267366,0
1994-12-30,0.9013,0.9144,0.8914,0.8914,3828980,0
1995-01-03,0.9013,0.9144,0.9013,0.9111,718559,0
1995-01-04,0.9078,0.9865,0.9078,0.98,8603537,0
1995-01-05,0.9832,1.0192,0.9767,1.0095,23031561,0
1995-01-06,1.0127,1.0422,1.0095,1.0389,6884481,0
1995-01-09,1.0422,1.0422,1.0259,1.0389,3548876,0
1995-01-10,1.0324,1.0422,1.0291,1.0389,3026204,0
1995-01-11,1.0422,1.0586,1.0095,1.0521,4561277,0
1995-01-12,1.0455,1.0455,1.016,1.0225,6415808,0
1995-01-13,1.0225,1.0291,1.0029,1.0291,7713802,0
1995-01-16,1.0259,1.0488,1.0259,1.0422,3437205,0
1995-01-17,1.0389,1.0422,1.0324,1.0389,2549295,0
1995-01-18,1.0422,1.0422,1.0259,1.0291,1217435,0
1995-01-19,1.016,1.0192,0.9996,1.016,3872923,0
1995-01-20,1.016,1.016,0.9897,0.9996,3315461,0
1995-01-23,0.9964,1.0095,0.9897,1.0029,2886152,0
1995-01-24,1.0029,1.016,1.0029,1.016,2675621,0
1995-01-25,1.0095,1.0192,1.0095,1.016,1453599,0
1995-01-26,1.0127,1.0225,1.0127,1.016,1502118,0
1995-01-27,1.0225,1.0291,1.0192,1.0291,3277015,0
1995-01-30,1.0291,1.0586,1.0291,1.0553,4191465,0
1995-01-31,1.0488,1.0488,1.0259,1.0259,1523174,0
1995-02-01,1.0291,1.0324,1.0029,1.0061,4071548,0
1995-02-02,1.0095,1.0389,1.0061,1.0357,4906369,0
1995-02-03,1.0717,1.0717,1.0422,1.0455,4371793,0
1995-02-06,1.0422,1.0717,1.0357,1.0586,2401008,0
1995-02-07,1.0521,1.0521,1.0389,1.0422,1156108,0
1995-02-08,1.0422,1.0455,1.0324,1.0389,2521840,0
1995-02-09,1.0389,1.0455,1.0291,1.0422,2000993,0
1995-02-10,1.0357,1.0455,1.0324,1.0357,428393,0
1995-02-13,1.0357,1.0389,1.0259,1.0324,1187232,0
1995-02-14,1.0357,1.0422,1.0291,1.0291,512610,0
1995-02-15,1.0291,1.0455,1.0291,1.0389,3024371,0
1995-02-16,1.0389,1.0389,1.0192,1.0291,563863,0
1995-02-17,1.0324,1.0324,1.0259,1.0259,1150616,0
1995-02-21,1.0259,1.0259,1.0225,1.0225,515350,0
1995-02-22,1.0225,1.0291,1.0225,1.0225,804606,0
1995-02-23,1.0259,1.0389,1.0259,1.0259,2659144,0
1995-02-24,1.0291,1.0291,1.0192,1.0259,2650904,0
1995-02-27,1.0192,1.0259,1.0061,1.0225,1740115,0
1995-02-28,1.0192,1.0259,1.016,1.0225,1496629,0
1995-03-01,1.0225,1.0225,1.0095,1.0127,752435,0
1995-03-02,1.016,1.0192,1.0095,1.0095,2656398,0
1995-03-03,1.0127,1.0127,0.9996,1.0127,2310385,0
1995-03-06,1.0061,1.0291,1.0061,1.0225,1564366,0
1995-03-07,1.0192,1.0291,1.0061,1.0061,4129225,0
1995-03-08,1.0061,1.0127,0.993,0.9964,2842215,0
1995-03-09,0.9964,0.9996,0.9964,0.9996,2303981,0
1995-03-10,0.9964,1.0095,0.9964,1.0061,853125,0
1995-03-13,0.9996,0.9996,0.9897,0.9996,1344679,0
1995-03-14,1.0061,1.0192,1.0061,1.016,629769,0
1995-03-15,1.0192,1.0389,1.0192,1.0259,4583248,0
1995-03-16,1.0192,1.0291,1.0127,1.0291,999584,0
1995-03-17,1.0291,1.0291,1.0192,1.0192,600479,0
1995-03-20,1.0192,1.0225,1.016,1.016,762497,0
1995-03-21,1.016,1.016,0.9996,1.0061,1211946,0
1995-03-22,0.9964,1.0061,0.9865,0.9964,2111755,0
1995-03-23,0.9897,0.993,0.9832,0.9865,2328693,0
1995-03-24,0.9897,0.9964,0.9865,0.9964,3806099,0
1995-03-27,0.9996,0.9996,0.9897,0.9964,1434379,0
1995-03-28,0.9964,1.0061,0.993,0.9996,1116752,0
1995-03-29,0.9996,1.0061,0.993,0.993,1614710,0
1995-03-30,0.9964,0.9964,0.9832,0.9897,1514928,0
1995-03-31,0.9832,0.9832,0.957,0.9701,3051834,0
1995-04-03,0.9668,0.9767,0.957,0.9701,2013807,0
1995-04-04,0.9767,0.9996,0.9734,0.9964,2955719,0
1995-04-05,0.993,0.9996,0.993,0.9964,2912697,0
1995-04-06,1.0061,1.0061,0.9865,0.9865,5839129,0
1995-04-07,0.9832,0.9865,0.98,0.98,1958886,0
1995-04-10,0.98,1.0488,0.98,1.0259,11737757,0
1995-04-11,1.0389,1.0652,1.0324,1.0586,13794588,0
1995-04-12,1.0586,1.1078,1.0586,1.1045,6067971,0
1995-04-13,1.0914,1.0979,1.0521,1.0685,4689428,0
1995-04-17,1.0685,1.0881,1.0685,1.0782,2550210,0
1995-04-18,1.0782,1.0782,1.0685,1.0782,2091619,0
1995-04-19,1.075,1.0881,1.0717,1.0782,3072893,0
1995-04-20,1.0816,1.0946,1.0717,1.0946,2214270,0
1995-04-21,1.0946,1.0946,1.075,1.0848,1526829,0
1995-04-24,1.0816,1.1078,1.075,1.1045,4695834,0
1995-04-25,1.1011,1.111,1.0881,1.0881,2015640,0
1995-04-26,1.0914,1.1078,1.0816,1.1045,13299371,0
1995-04-27,1.1078,1.1274,1.1011,1.1176,2731456,0
1995-04-28,1.1143,1.1209,1.1011,1.1209,1511273,0
1995-05-01,1.1143,1.1143,1.1078,1.111,1516762,0
1995-05-02,1.1078,1.134,1.1078,1.1209,1996417,0
1995-05-03,1.1307,1.1503,1.1307,1.134,4028532,0
1995-05-04,1.1405,1.1537,1.134,1.1438,8726199,0
1995-05-05,1.2487,1.2618,1.2126,1.2552,24293851,0
1995-05-08,1.2552,1.2815,1.2487,1.2781,6075295,0
1995-05-09,1.2717,1.2912,1.2586,1.288,6299558,0
1995-05-10,1.288,1.2946,1.2781,1.2946,4111833,0
1995-05-11,1.288,1.3175,1.288,1.3175,6284914,0
1995-05-12,1.3077,1.3306,1.3077,1.3175,7766894,0
1995-05-15,1.3109,1.324,1.3109,1.324,4358070,0
1995-05-16,1.324,1.3404,1.3207,1.3372,2534654,0
1995-05-17,1.3338,1.3404,1.2979,1.3175,22633380,0
1995-05-18,1.3011,1.3109,1.288,1.288,5039096,0
1995-05-19,1.2683,1.2749,1.265,1.2749,3914112,0
1995-05-22,1.2749,1.3011,1.2683,1.2979,3879321,0
1995-05-23,1.2912,1.3011,1.2815,1.288,4435871,0
1995-05-24,1.2912,1.3077,1.288,1.2912,7214011,0
1995-05-25,1.288,1.3109,1.2781,1.2979,9109740,0
1995-05-26,1.2946,1.3011,1.2847,1.288,2649073,0
1995-05-30,1.3077,1.3109,1.2912,1.3011,5641405,0
1995-05-31,1.2946,1.324,1.2946,1.3175,6334340,0
1995-06-01,1.3077,1.3175,1.3011,1.3011,5683520,0
1995-06-02,1.2979,1.3273,1.2946,1.3207,2448607,0
1995-06-05,1.3044,1.3306,1.3044,1.3273,3196462,0
1995-06-06,1.3273,1.3306,1.3143,1.3175,3964453,0
1995-06-07,1.3175,1.3207,1.3044,1.3207,2471496,0
1995-06-08,1.3143,1.3372,1.2847,1.3109,5730195,0
1995-06-09,1.3011,1.3044,1.2815,1.2847,4199705,0
1995-06-12,1.2815,1.3143,1.2781,1.3143,4394677,0
1995-06-13,1.3143,1.3404,1.3143,1.3207,5689009,0
1995-06-14,1.3175,1.3207,1.2979,1.2979,1089284,0
1995-06-15,1.2979,1.2979,1.288,1.2979,4845042,0
1995-06-16,1.2946,1.2946,1.2847,1.2912,1246734,0
1995-06-19,1.2946,1.3044,1.288,1.3044,1644913,0
1995-06-20,1.3011,1.3273,1.3011,1.3175,2489801,0
1995-06-21,1.3109,1.3175,1.2979,1.3175,3608381,0
1995-06-22,1.3306,1.3306,1.2979,1.3011,2593232,0
1995-06-23,1.2946,1.3011,1.2912,1.2946,3637672,0
1995-06-26,1.2946,1.2979,1.288,1.288,2129144,0
1995-06-27,1.2946,1.3109,1.2912,1.2912,3969953,0
1995-06-28,1.3044,1.3109,1.2912,1.2979,2400088,0
1995-06-29,1.3011,1.3404,1.2912,1.3338,3133302,0
1995-06-30,1.3306,1.3338,1.3044,1.3109,2450437,0
1995-07-03,1.3175,1.324,1.3143,1.3207,558375,0
1995-07-05,1.3207,1.3338,1.3207,1.3338,2574930,0
1995-07-06,1.3306,1.3699,1.3306,1.3634,3016139,0
1995-07-07,1.3634,1.406,1.3634,1.3961,4651894,0
1995-07-10,1.3798,1.3896,1.3699,1.3766,1092032,0
1995-07-11,1.3699,1.3732,1.3634,1.3732,1532329,0
1995-07-12,1.3732,1.3961,1.3699,1.3961,1957968,0
1995-07-13,1.3896,1.3929,1.3896,1.3929,1172588,0
1995-07-14,1.3864,1.3896,1.3699,1.3896,837558,0
1995-07-17,1.3864,1.3994,1.3864,1.3994,3316379,0
1995-07-18,1.3896,1.3994,1.3798,1.3929,4252794,0
1995-07-19,1.3864,1.3929,1.3667,1.3699,4622604,0
1995-07-20,1.3699,1.3699,1.3338,1.3667,5803431,0
1995-07-21,1.3667,1.3732,1.3634,1.3667,3846375,0
1995-07-24,1.3667,1.4093,1.3634,1.4093,4418479,0
1995-07-25,1.4028,1.4224,1.3994,1.4028,8827803,0
1995-07-26,1.465,1.4748,1.4486,1.4748,4572262,0
1995-07-27,1.4748,1.5305,1.4716,1.5273,5648736,0
1995-07-28,1.5174,1.524,1.5043,1.5076,8652056,0
1995-07-31,1.501,1.5142,1.4978,1.5043,2989592,0
1995-08-01,1.5076,1.5076,1.501,1.5043,2041272,0
1995-08-02,1.5076,1.5142,1.5043,1.5043,2327780,0
1995-08-03,1.5043,1.5142,1.501,1.5076,1655907,0
1995-08-04,1.5076,1.5108,1.501,1.501,1678782,0
1995-08-07,1.4978,1.501,1.4944,1.4978,2583170,0
1995-08-08,1.4978,1.501,1.4978,1.4978,1062736,0
1995-08-09,1.4913,1.4978,1.4913,1.4944,802776,0
1995-08-10,1.4879,1.5076,1.4846,1.5076,1682446,0
1995-08-11,1.501,1.5043,1.4781,1.4781,4730625,0
1995-08-14,1.4781,1.4978,1.4716,1.4978,2282007,0
1995-08-15,1.4944,1.4978,1.4913,1.4978,2051337,0
1995-08-16,1.4978,1.5108,1.4944,1.5108,4154852,0
1995-08-17,1.501,1.5108,1.4978,1.5108,1614710,0
1995-08-18,1.5108,1.5273,1.5076,1.5273,1836227,0
1995-08-21,1.5436,1.5567,1.5174,1.524,9144525,0
1995-08-22,1.5142,1.5174,1.5108,1.5174,817425,0
1995-08-23,1.5142,1.5338,1.5142,1.5305,1651328,0
1995-08-24,1.5305,1.5371,1.5174,1.5338,1874676,0
1995-08-25,1.5371,1.5567,1.5305,1.5469,6741680,0
1995-08-28,1.5436,1.5469,1.524,1.524,838479,0
1995-08-29,1.5174,1.524,1.4944,1.524,3353910,0
1995-08-30,1.5142,1.5142,1.5108,1.5142,1148783,0
1995-08-31,1.5174,1.5273,1.5108,1.5207,6276674,0
1995-09-01,1.5142,1.5207,1.5108,1.5207,491551,0
1995-09-05,1.5142,1.5338,1.5142,1.5338,727720,0
1995-09-06,1.5273,1.5338,1.5174,1.5273,5532480,0
1995-09-07,1.5207,1.5273,1.4944,1.501,3787791,0
1995-09-08,1.4978,1.5174,1.4978,1.5174,1313549,0
1995-09-11,1.5174,1.5207,1.5142,1.5174,457678,0
1995-09-12,1.5142,1.5174,1.5108,1.5174,1146040,0
1995-09-13,1.5142,1.5273,1.501,1.5273,1253138,0
1995-09-14,1.5174,1.5174,1.501,1.5142,1309891,0
1995-09-15,1.5142,1.5142,1.5108,1.5142,927263,0
1995-09-18,1.5108,1.5108,1.5076,1.5108,1373964,0
1995-09-19,1.5043,1.5108,1.501,1.5076,586747,0
1995-09-20,1.5076,1.5371,1.4913,1.5207,4934750,0
1995-09-21,1.5108,1.5142,1.4846,1.4846,2395517,0
1995-09-22,1.4781,1.4781,1.4617,1.4682,3816170,0
1995-09-25,1.4617,1.4617,1.4387,1.4387,4020292,0
1995-09-26,1.4355,1.4551,1.4323,1.4551,3242230,0
1995-09-27,1.4518,1.4518,1.4421,1.4453,5715557,0
1995-09-28,1.4453,1.4913,1.4453,1.4814,1092953,0
1995-09-29,1.4913,1.5207,1.4913,1.5108,1416986,0
1995-10-02,1.5174,1.5994,1.5174,1.5764,6023118,0
1995-10-03,1.5731,1.5961,1.56,1.5863,6151269,0
1995-10-04,1.583,1.6124,1.583,1.5863,1758423,0
1995-10-05,1.5895,1.6092,1.5895,1.5928,4849623,0
1995-10-06,1.5928,1.6059,1.5895,1.5994,2141043,0
1995-10-09,1.6059,1.6059,1.5961,1.5994,931839,0
1995-10-10,1.5961,1.6027,1.583,1.5961,6385603,0
1995-10-11,1.5895,1.6256,1.5895,1.6124,3865601,0
1995-10-12,1.6157,1.6813,1.6157,1.6813,3704490,0
1995-10-13,1.6813,1.7141,1.6748,1.7141,4034023,0
1995-10-16,1.7141,1.7141,1.7009,1.7075,2066894,0
1995-10-17,1.6649,1.7009,1.6649,1.7009,2129144,0
1995-10-18,1.6944,1.7009,1.6845,1.6845,3506775,0
1995-10-19,1.6878,1.6878,1.6715,1.678,6316038,0
1995-10-20,1.6748,1.6748,1.6518,1.6584,3559870,0
1995-10-23,1.6518,1.6616,1.6518,1.6616,2228008,0
1995-10-24,1.6616,1.6616,1.6288,1.6518,1456353,0
1995-10-25,1.6485,1.6485,1.6322,1.642,5188306,0
1995-10-26,1.6354,1.642,1.6157,1.6322,2661887,0
1995-10-27,1.6288,1.6748,1.6223,1.6748,2886152,0
1995-10-30,1.6715,1.6944,1.6715,1.6813,2058659,0
1995-10-31,1.678,1.6813,1.6551,1.6551,659063,0
1995-11-01,1.6485,1.6485,1.6354,1.6485,2971279,0
1995-11-02,1.6452,1.6616,1.6452,1.6584,1621116,0
1995-11-03,1.6584,1.7435,1.6584,1.7337,7083117,0
1995-11-06,1.7337,1.7469,1.7141,1.7337,2506278,0
1995-11-07,1.7305,1.737,1.7141,1.7239,3651392,0
1995-11-08,1.7206,1.7206,1.6977,1.6977,2915446,0
1995-11-09,1.6977,1.7403,1.6977,1.737,7194788,0
1995-11-10,1.737,1.773,1.7206,1.7665,1761166,0
1995-11-13,1.7567,1.7665,1.7435,1.7534,2153859,0
1995-11-14,1.7469,1.7501,1.7403,1.7469,755183,0
1995-11-15,1.7403,1.7567,1.7403,1.7567,1916777,0
1995-11-16,1.7534,1.7797,1.7501,1.7698,1625690,0
1995-11-17,1.7698,1.7797,1.7567,1.7763,1375800,0
1995-11-20,1.773,1.7894,1.773,1.7862,1838055,0
1995-11-21,1.855,1.8747,1.8419,1.8648,5534313,0
1995-11-22,1.8648,1.9271,1.8583,1.914,6294982,0
1995-11-24,1.9041,1.9402,1.9041,1.9402,1188147,0
1995-11-27,1.9336,1.9534,1.9304,1.9336,2974942,0
1995-11-28,1.9369,1.9435,1.9239,1.9435,1493881,0
1995-11-29,1.9336,1.9369,1.9271,1.9369,2106260,0
1995-11-30,1.9369,1.9763,1.9369,1.973,4292153,0
1995-12-01,1.973,1.973,1.9599,1.9697,1348334,0
1995-12-04,1.9631,1.9796,1.9631,1.9796,896150,0
1995-12-05,1.9763,2.0025,1.973,2.0025,12706217,0
1995-12-06,2.0058,2.0058,1.9763,1.9796,2164842,0
1995-12-07,1.9796,1.9796,1.8517,1.891,8057063,0
1995-12-08,1.8976,1.9009,1.8648,1.8878,3296238,0
1995-12-11,1.8943,1.9107,1.8878,1.8878,1443534,0
1995-12-12,1.8878,1.8878,1.8714,1.8779,4338841,0
1995-12-13,1.8779,1.8878,1.8779,1.8845,2163014,0
1995-12-14,1.8812,1.8943,1.8812,1.8812,2128229,0
1995-12-15,1.8779,1.8845,1.8714,1.8714,2598729,0
1995-12-18,1.8681,1.8714,1.8615,1.8648,1969869,0
1995-12-19,1.855,1.8943,1.832,1.8812,3334681,0
1995-12-20,1.8812,1.9009,1.8812,1.8845,3480227,0
1995-12-21,1.8878,1.8878,1.8222,1.8288,2154780,0
1995-12-22,1.8353,1.8681,1.832,1.8485,3767648,0
1995-12-26,1.8451,1.8517,1.8451,1.8451,845798,0
1995-12-27,1.8386,1.8681,1.8255,1.8615,2312221,0
1995-12-28,1.8615,1.8747,1.8615,1.8648,4985094,0
1995-12-29,1.8648,1.8681,1.8419,1.8681,1704415,0
1996-01-02,1.8615,1.8648,1.8485,1.8485,728633,0
1996-01-03,1.8451,1.855,1.8386,1.8451,1959805,0
1996-01-04,1.8386,1.8812,1.8386,1.8812,2456844,0
1996-01-05,1.8747,1.8747,1.8517,1.8681,2050422,0
1996-01-08,1.8615,1.8615,1.8419,1.8419,661809,0
1996-01-09,1.8451,1.8451,1.8255,1.832,1664139,0
1996-01-10,1.8288,1.832,1.7894,1.8026,2214270,0
1996-01-11,1.8091,1.8878,1.8091,1.8386,5554446,0
1996-01-12,1.9239,1.9894,1.9173,1.9861,9730351,0
1996-01-15,1.9796,1.9828,1.9664,1.9828,3385025,0
1996-01-16,1.9861,1.996,1.9567,1.9631,4595146,0
1996-01-17,1.9631,1.9828,1.9631,1.9796,4276599,0
1996-01-18,1.9796,2.0255,1.973,2.0221,5234068,0
1996-01-19,2.0156,2.0877,2.0124,2.0811,3060986,0
1996-01-22,2.068,2.0811,2.0582,2.0811,2680192,0
1996-01-23,2.0746,2.0746,2.0582,2.068,4071548,0
1996-01-24,2.068,2.0811,2.0615,2.0778,3687095,0
1996-01-25,2.0713,2.0746,2.0615,2.0647,5063813,0
1996-01-26,2.0287,2.0647,2.0287,2.0647,1897554,0
1996-01-29,2.0582,2.068,2.0549,2.0582,2260959,0
1996-01-30,2.0647,2.0943,2.0615,2.0943,4088949,0
1996-01-31,2.0877,2.091,2.068,2.0811,2143791,0
1996-02-01,2.0877,2.091,2.0811,2.091,1514928,0
1996-02-02,2.0877,2.091,2.0778,2.0778,1005078,0
1996-02-05,2.0713,2.1106,2.0647,2.1074,5904122,0
1996-02-06,2.1074,2.1336,2.1041,2.1336,2607882,0
1996-02-07,2.1368,2.1959,2.1368,2.1959,4239069,0
1996-02-08,2.2122,2.2286,2.2089,2.2122,7614023,0
1996-02-09,2.2057,2.245,2.2057,2.2384,3626686,0
1996-02-12,2.2384,2.2483,2.2254,2.2483,1791374,0
1996-02-13,2.2417,2.2843,2.2352,2.2843,3906787,0
1996-02-14,2.2811,2.3237,2.268,2.3204,2312221,0
1996-02-15,2.3204,2.3368,2.304,2.3237,4537480,0
1996-02-16,2.304,2.3237,2.3008,2.3105,4992416,0
1996-02-20,2.2909,2.2974,2.2811,2.2843,5546217,0
1996-02-21,2.2778,2.3008,2.2778,2.3008,4146615,0
1996-02-22,2.3139,2.3531,2.3139,2.3531,1305318,0
1996-02-23,2.3531,2.4482,2.3531,2.4318,21153228,0
1996-02-26,2.4285,2.4285,2.4023,2.4122,2036691,0
1996-02-27,2.4122,2.4187,2.4056,2.4154,2562114,0
1996-02-28,2.4154,2.4318,2.3958,2.3958,3893977,0
1996-02-29,2.3892,2.3925,2.3303,2.3499,3454595,0
1996-03-01,2.3565,2.3892,2.3565,2.3597,8522072,0
1996-03-04,2.363,2.399,2.363,2.3728,4941154,0
1996-03-05,2.3695,2.3695,2.3597,2.3597,2704903,0
1996-03-06,2.3531,2.3695,2.3368,2.3597,1992759,0
1996-03-07,2.3662,2.4056,2.3597,2.3958,4480727,0
1996-03-08,2.3466,2.3662,2.2746,2.3008,4005650,0
1996-03-11,2.2811,2.2876,2.2286,2.2876,3656892,0
1996-03-12,2.2843,2.3171,2.2614,2.3139,1698921,0
1996-03-13,2.3139,2.3662,2.3139,2.3662,2338766,0
1996-03-14,2.3695,2.3892,2.3695,2.3728,1834394,0
1996-03-15,2.3761,2.4318,2.363,2.3728,4182315,0
1996-03-18,2.3728,2.3925,2.3499,2.3531,2390941,0
1996-03-19,2.3531,2.3531,2.2843,2.304,2803769,0
1996-03-20,2.304,2.3105,2.2778,2.3008,2366226,0
1996-03-21,2.3008,2.3073,2.2843,2.2843,751517,0
1996-03-22,2.2843,2.3008,2.1827,2.2778,3664217,0
1996-03-25,2.2712,2.2712,2.2221,2.2286,2492541,0
1996-03-26,2.2352,2.245,2.2254,2.2254,1795948,0
1996-03-27,2.2286,2.2384,2.1762,2.1959,2585913,0
1996-03-28,2.1991,2.2221,2.1959,2.2221,1322708,0
1996-03-29,2.2122,2.2188,2.1762,2.1959,2463256,0
1996-04-01,2.2024,2.2778,2.2024,2.2746,5684438,0
1996-04-02,2.268,2.2811,2.2384,2.2811,1831653,0
1996-04-03,2.2811,2.3728,2.2811,2.3499,3405166,0
1996-04-04,2.3531,2.3565,2.3303,2.3303,452190,0
1996-04-08,2.2876,2.2876,2.2352,2.2614,1286089,0
1996-04-09,2.2876,2.2942,2.1926,2.1991,4149358,0
1996-04-10,2.2024,2.2254,2.1827,2.1827,3332853,0
1996-04-11,2.1827,2.2024,2.0418,2.1172,6996152,0
1996-04-12,2.1336,2.1762,2.1336,2.1532,4886230,0
1996-04-15,2.1532,2.1532,2.1106,2.1172,2418401,0
1996-04-16,2.1172,2.1172,2.0943,2.1074,1298906,0
1996-04-17,2.1041,2.1041,2.091,2.0943,2817503,0
1996-04-18,2.1008,2.1762,2.1008,2.1696,1934175,0
1996-04-19,2.1696,2.2483,2.1696,2.2024,3145200,0
1996-04-22,2.2024,2.2122,2.1892,2.1959,728633,0
1996-04-23,2.1892,2.2254,2.1892,2.2122,875094,0
1996-04-24,2.2188,2.2188,2.1336,2.1368,4227170,0
1996-04-25,2.1368,2.1368,2.091,2.1172,8568755,0
1996-04-26,2.1238,2.1336,2.1204,2.1238,1800521,0
1996-04-29,2.127,2.1368,2.1238,2.127,1447200,0
1996-04-30,2.127,2.127,2.0746,2.0845,1729135,0
1996-05-01,2.0811,2.0845,2.0549,2.0746,3893977,0
1996-05-02,2.0746,2.0746,1.9828,1.9828,1806933,0
1996-05-03,1.9926,1.9926,1.9369,1.9534,5570013,0
1996-05-06,1.9599,1.9664,1.9534,1.9664,2600557,0
1996-05-07,1.9599,1.9926,1.9599,1.9599,1646743,0
1996-05-08,1.9567,2.0058,1.9534,1.9992,5269771,0
1996-05-09,1.996,2.009,1.9763,1.9796,3409745,0
1996-05-10,2.0124,2.0484,2.0124,2.0385,2617952,0
1996-05-13,2.0385,2.0778,2.0385,2.068,1734624,0
1996-05-14,2.0549,2.0647,2.0058,2.0124,2208779,0
1996-05-15,1.9992,2.009,1.9599,1.973,3804269,0
1996-05-16,1.9599,1.9599,1.8747,1.9435,7949968,0
1996-05-17,1.9599,2.0385,1.9534,2.0287,6305965,0
1996-05-20,2.0221,2.0615,2.0058,2.0418,2480646,0
1996-05-21,2.0615,2.091,2.0484,2.0746,3456425,0
1996-05-22,2.068,2.0811,2.0418,2.0746,1343758,0
1996-05-23,2.0778,2.0975,2.0746,2.091,914455,0
1996-05-24,2.0943,2.1139,2.0943,2.1008,1774900,0
1996-05-28,2.1041,2.1106,2.0975,2.1074,1182653,0
1996-05-29,2.1041,2.1238,2.1008,2.1008,815592,0
1996-05-30,2.1074,2.1368,2.1074,2.1336,2347924,0
1996-05-31,2.1368,2.1368,2.1106,2.1139,2308555,0
1996-06-03,2.1172,2.1172,2.1106,2.1139,808265,0
1996-06-04,2.1336,2.1336,2.0943,2.0943,2295741,0
1996-06-05,2.0877,2.0877,2.0287,2.0451,12026106,0
1996-06-06,2.0647,2.0746,2.0516,2.0615,6401165,0
1996-06-07,2.0516,2.0713,2.0156,2.0713,3326447,0
1996-06-10,2.0778,2.0877,2.0713,2.0713,1178992,0
1996-06-11,2.0746,2.0746,2.0516,2.0582,1249477,0
1996-06-12,2.0549,2.0877,2.0516,2.0549,1841718,0
1996-06-13,2.0516,2.0778,2.0516,2.0746,1275109,0
1996-06-14,2.0713,2.1008,2.0713,2.0778,1960720,0
1996-06-17,2.0778,2.0845,2.068,2.0778,512610,0
1996-06-18,2.0845,2.0877,2.0778,2.0778,1037112,0
1996-06-19,2.0845,2.0877,2.0713,2.0746,1081962,0
1996-06-20,2.0845,2.0845,2.0647,2.068,915368,0
1996-06-21,2.068,2.0975,2.0647,2.091,1498457,0
1996-06-24,2.0943,2.0975,2.0877,2.0943,683780,0
1996-06-25,2.0943,2.1041,2.0877,2.1008,4080709,0
1996-06-26,2.1008,2.1336,2.0975,2.1139,3258707,0
1996-06-27,2.1074,2.127,2.0877,2.1238,1962547,0
1996-06-28,2.1238,2.1696,2.1139,2.1139,3946151,0
1996-07-01,2.1238,2.1532,2.1238,2.1532,2026629,0
1996-07-02,2.1532,2.1795,2.1532,2.1696,1192720,0
1996-07-03,2.1795,2.2024,2.1795,2.1861,1428887,0
1996-07-05,2.15,2.1566,2.1467,2.1467,767994,0
1996-07-08,2.1303,2.1303,2.0713,2.0746,1219268,0
1996-07-09,2.0778,2.1303,2.0778,2.1303,1327284,0
1996-07-10,2.1303,2.1303,2.1041,2.1074,951062,0
1996-07-11,2.1172,2.1402,2.1139,2.1336,1195469,0
1996-07-12,2.1402,2.1566,2.1336,2.1467,3742939,0
1996-07-15,2.15,2.1631,2.1303,2.1303,1034369,0
1996-07-16,2.1303,2.1336,2.0516,2.1008,1588162,0
1996-07-17,2.1074,2.1696,2.1074,2.1434,1213774,0
1996-07-18,2.1434,2.1532,2.1402,2.1532,1039858,0
1996-07-19,2.1532,2.1663,2.15,2.15,1483807,0
1996-07-22,2.1368,2.1434,2.1139,2.1139,667303,0
1996-07-23,2.1139,2.1139,2.0647,2.0647,1031621,0
1996-07-24,2.0647,2.1041,2.0516,2.0713,1610136,0
1996-07-25,2.0778,2.1106,2.0746,2.1008,974861,0
1996-07-26,2.1008,2.1238,2.1008,2.1106,629769,0
1996-07-29,2.1139,2.1172,2.1008,2.1008,643504,0
1996-07-30,2.1008,2.1041,2.0943,2.1008,365236,0
1996-07-31,2.1008,2.1041,2.0877,2.0877,1170757,0
1996-08-01,2.091,2.1041,2.0877,2.0877,3135141,0
1996-08-02,2.1008,2.1074,2.0778,2.0778,2650904,0
1996-08-05,2.0778,2.1106,2.0746,2.1008,690187,0
1996-08-06,2.0943,2.1238,2.091,2.1139,1152447,0
1996-08-07,2.1172,2.127,2.1106,2.1106,778061,0
1996-08-08,2.1074,2.1139,2.0713,2.0746,1085623,0
1996-08-09,2.0713,2.0877,2.068,2.068,1937830,0
1996-08-12,2.0713,2.1008,2.068,2.1008,399100,0
1996-08-13,2.0943,2.1008,2.0746,2.0746,652659,0
1996-08-14,2.0778,2.0877,2.0746,2.0845,443958,0
1996-08-15,2.0845,2.0975,2.0746,2.0975,301160,0
1996-08-16,2.0943,2.1041,2.0943,2.1008,492469,0
1996-08-19,2.1074,2.1467,2.1074,2.1467,533660,0
1996-08-20,2.1532,2.1631,2.1434,2.1532,1114916,0
1996-08-21,2.1566,2.1631,2.15,2.1532,431136,0
1996-08-22,2.1467,2.1926,2.1467,2.1861,360654,0
1996-08-23,2.1892,2.1892,2.1729,2.1795,1690683,0
1996-08-26,2.1795,2.1795,2.1663,2.1696,2263705,0
1996-08-27,2.1729,2.1762,2.1663,2.1696,1014225,0
1996-08-28,2.1762,2.1861,2.1696,2.1861,985853,0
1996-08-29,2.1827,2.1827,2.1663,2.1696,2606969,0
1996-08-30,2.1631,2.1663,2.1041,2.1041,1674201,0
1996-09-03,2.1008,2.127,2.0877,2.1204,996836,0
1996-09-04,2.1204,2.1204,2.1008,2.1008,1096609,0
1996-09-05,2.0975,2.0975,2.068,2.0778,1125902,0
1996-09-06,2.0811,2.1041,2.0647,2.0877,1863687,0
1996-09-09,2.0877,2.1106,2.0811,2.0975,2032117,0
1996-09-10,2.091,2.0975,2.0845,2.0877,1892980,0
1996-09-11,2.0845,2.091,2.0845,2.0845,757918,0
1996-09-12,2.0877,2.091,2.0811,2.0811,1218356,0
1996-09-13,2.0877,2.1238,2.0877,2.0943,2672872,0
1996-09-16,2.0943,2.0943,2.0845,2.0877,1007821,0
1996-09-17,2.0877,2.091,2.0647,2.0778,3985512,0
1996-09-18,2.0615,2.0811,2.0615,2.0713,1463672,0
1996-09-19,2.068,2.0811,2.0647,2.0778,1679700,0
1996-09-20,2.0845,2.0975,2.0811,2.091,1115837,0
1996-09-23,2.0811,2.0811,2.0582,2.0615,2517267,0
1996-09-24,2.0647,2.0778,2.0615,2.068,2590492,0
1996-09-25,2.0713,2.0713,2.0124,2.0124,4060576,0
1996-09-26,2.0156,2.068,1.9894,2.068,6651060,0
1996-09-27,2.0778,2.0811,2.0615,2.068,2426638,0
1996-09-30,2.0845,2.1696,2.0778,2.1434,3772227,0
1996-10-01,2.2417,2.2581,2.2188,2.2548,8677683,0
1996-10-02,2.2483,2.4056,2.2417,2.3958,3722801,0
1996-10-03,2.3958,2.4547,2.3073,2.3859,5951718,0
1996-10-04,2.3892,2.4547,2.3892,2.4547,2579506,0
1996-10-07,2.4449,2.4712,2.4154,2.4613,2544721,0
1996-10-08,2.4547,2.458,2.4154,2.4253,2403751,0
1996-10-09,2.4253,2.4285,2.3565,2.363,2281089,0
1996-10-10,2.3827,2.399,2.2843,2.2909,3413403,0
1996-10-11,2.3139,2.3565,2.3073,2.3401,2581334,0
1996-10-14,2.3303,2.3499,2.3237,2.3433,722229,0
1996-10-15,2.3565,2.3565,2.3237,2.3303,1351998,0
1996-10-16,2.3303,2.3303,2.3073,2.3139,638007,0
1996-10-17,2.3204,2.4056,2.3204,2.3925,1920435,0
1996-10-18,2.4351,2.4351,2.4023,2.422,2354325,0
1996-10-21,2.422,2.4712,2.422,2.4712,3088455,0
1996-10-22,2.4679,2.4679,2.4023,2.4056,1975364,0
1996-10-23,2.4023,2.4023,2.3695,2.3728,1074640,0
1996-10-24,2.3793,2.3892,2.3565,2.363,1655907,0
1996-10-25,2.363,2.3827,2.3597,2.3662,702085,0
1996-10-28,2.3662,2.3662,2.3433,2.3531,762497,0
1996-10-29,2.3565,2.4023,2.3531,2.399,1750183,0
1996-10-30,2.4023,2.4253,2.3793,2.4023,2135554,0
1996-10-31,2.4023,2.4023,2.3728,2.3793,2713152,0
1996-11-01,2.3827,2.4154,2.3728,2.4154,2330523,0
1996-11-04,2.4056,2.458,2.4056,2.4515,1633930,0
1996-11-05,2.458,2.4974,2.458,2.4712,1150616,0
1996-11-06,2.4777,2.5465,2.4777,2.5432,3742024,0
1996-11-07,2.5072,2.5924,2.5072,2.5531,4026701,0
1996-11-08,2.6023,2.6219,2.576,2.5858,1423398,0
1996-11-11,2.5858,2.5858,2.5727,2.5858,1196387,0
1996-11-12,2.5858,2.6219,2.5858,2.5924,1704415,0
1996-11-13,2.5858,2.5924,2.5826,2.5924,2520007,0
1996-11-14,2.6023,2.6154,2.5957,2.6088,1166181,0
1996-11-15,2.6023,2.6448,2.6023,2.6252,1685192,0
1996-11-18,2.6284,2.6448,2.6284,2.6318,1019722,0
1996-11-19,2.6186,2.6448,2.6154,2.6415,1440785,0
1996-11-20,2.6415,2.7071,2.6415,2.6842,2012897,0
1996-11-21,2.6907,2.7235,2.6907,2.7005,3018880,0
1996-11-22,2.7071,2.7366,2.7005,2.7301,2119992,0
1996-11-25,2.7366,2.8218,2.7333,2.8087,2168503,0
1996-11-26,2.8087,2.8087,2.7792,2.7923,2332348,0
1996-11-27,2.789,2.789,2.7661,2.7727,1021547,0
1996-11-29,2.7759,2.7792,2.7628,2.7628,322205,0
1996-12-02,2.7694,2.7694,2.7203,2.7235,1258632,0
1996-12-03,2.7333,2.753,2.7235,2.7333,1293411,0
1996-12-04,2.7267,2.7333,2.6711,2.6973,1704415,0
1996-12-05,2.6842,2.6973,2.6383,2.6612,1337354,0
1996-12-06,2.6481,2.6481,2.6088,2.6186,2334184,0
1996-12-09,2.635,2.7169,2.635,2.7038,1690683,0
1996-12-10,2.6415,2.7005,2.6415,2.6842,1692511,0
1996-12-11,2.612,2.6907,2.612,2.6874,1372134,0
1996-12-12,2.7005,2.7432,2.6776,2.6809,1322708,0
1996-12-13,2.6842,2.7005,2.6514,2.6743,1092953,0
1996-12-16,2.6809,2.7005,2.6547,2.6645,531833,0
1996-12-17,2.6645,2.6645,2.6186,2.6318,982192,0
1996-12-18,2.6252,2.6383,2.5826,2.599,2145622,0
1996-12-19,2.599,2.6842,2.599,2.6415,2029363,0
1996-12-20,2.6448,2.6743,2.6448,2.6743,1553380,0
1996-12-23,2.6711,2.6743,2.6645,2.6711,778979,0
1996-12-24,2.6711,2.7203,2.6645,2.7203,410995,0
1996-12-26,2.7203,2.7203,2.6514,2.6907,819253,0
1996-12-27,2.6907,2.6973,2.6547,2.6547,390865,0
1996-12-30,2.6645,2.6711,2.6415,2.6547,1122244,0
1996-12-31,2.6547,2.7071,2.6481,2.6874,1330027,0
1997-01-02,2.6907,2.6973,2.6088,2.6088,1411497,0
1997-01-03,2.6186,2.6776,2.6186,2.6678,1124077,0
1997-01-06,2.6612,2.6711,2.6154,2.6284,751517,0
1997-01-07,2.6252,2.6252,2.5957,2.5957,1047180,0
1997-01-08,2.6023,2.6383,2.5695,2.6284,1462765,0
1997-01-09,2.6415,2.6678,2.635,2.6645,347838,0
1997-01-10,2.6514,2.658,2.6448,2.6514,1540564,0
1997-01-13,2.6547,2.7432,2.6547,2.7267,3050004,0
1997-01-14,2.8153,2.9103,2.8153,2.8939,4082537,0
1997-01-15,2.8644,2.9463,2.8579,2.9399,3094856,0
1997-01-16,2.9399,3.0577,2.9038,3.025,3988255,0
1997-01-17,3.0184,3.1135,2.9988,3.0676,3722801,0
1997-01-20,3.0807,3.1037,3.0676,3.0807,1811512,0
1997-01-21,3.0807,3.1429,3.0545,3.1299,1750183,0
1997-01-22,3.1332,3.1364,3.107,3.1266,1273276,0
1997-01-23,3.1135,3.1758,3.1135,3.1168,2351582,0
1997-01-24,3.1037,3.1594,3.084,3.1463,2174909,0
1997-01-27,3.1594,3.1594,3.0184,3.0775,2173079,0
1997-01-28,3.0971,3.1496,3.0971,3.1168,1843552,0
1997-01-29,3.1168,3.1234,3.084,3.1037,1500285,0
1997-01-30,3.1102,3.1496,3.107,3.1168,1081047,0
1997-01-31,3.1168,3.1528,3.1102,3.1429,2350664,0
1997-02-03,3.1429,3.2708,3.1397,3.238,2933753,0
1997-02-04,3.2216,3.2545,3.1823,3.1857,1295242,0
1997-02-05,3.1889,3.2545,3.1889,3.2184,858611,0
1997-02-06,3.2151,3.2151,3.025,3.084,5408905,0
1997-02-07,3.1037,3.1397,3.0545,3.107,3976357,0
1997-02-10,3.1004,3.1299,3.0676,3.084,1566196,0
1997-02-11,3.0971,3.1004,3.025,3.0414,1795035,0
1997-02-12,3.0577,3.1299,3.0577,3.1168,1262290,0
1997-02-13,3.1332,3.1823,3.1037,3.1627,2491632,0
1997-02-14,3.1528,3.2053,3.1234,3.1397,1052671,0
1997-02-18,3.1332,3.1659,3.1102,3.1234,1549716,0
1997-02-19,3.1266,3.1299,3.1037,3.1037,1504858,0
1997-02-20,3.0807,3.0971,2.989,2.9955,1990010,0
1997-02-21,2.9955,3.0644,2.9955,3.0644,1322708,0
1997-02-24,3.0512,3.0545,2.9727,2.9857,1503951,0
1997-02-25,2.9791,3.0512,2.9791,3.0381,1824329,0
1997-02-26,3.0152,3.0807,3.002,3.0742,1807852,0
1997-02-27,3.0742,3.0742,3.0414,3.0545,715814,0
1997-02-28,3.0545,3.0873,3.0447,3.0709,1773067,0
1997-03-03,3.0644,3.0971,3.0348,3.0742,1967124,0
1997-03-04,3.0807,3.0873,3.0283,3.0283,558375,0
1997-03-05,3.0447,3.0611,3.0348,3.0381,812852,0
1997-03-06,3.0447,3.1528,3.0447,3.107,1609213,0
1997-03-07,3.0938,3.1954,3.0873,3.1857,4802014,0
1997-03-10,3.1921,3.2676,3.1921,3.2511,1607382,0
1997-03-11,3.2577,3.2577,3.2315,3.2478,729551,0
1997-03-12,3.2545,3.3134,3.2118,3.2348,1540564,0
1997-03-13,3.2249,3.2446,3.1463,3.1594,1168006,0
1997-03-14,3.1561,3.1889,3.1135,3.1135,905297,0
1997-03-17,3.1201,3.1201,3.0709,3.0807,1071897,0
1997-03-18,3.0742,3.0873,2.943,2.943,3182734,0
1997-03-19,2.9562,3.002,2.943,2.9857,3123237,0
1997-03-20,2.9824,3.0054,2.9463,2.9759,1398681,0
1997-03-21,2.9824,3.002,2.9595,2.9824,1689771,0
1997-03-24,2.9727,2.989,2.9529,2.989,1604636,0
1997-03-25,2.9922,3.012,2.966,2.9727,967545,0
1997-03-26,2.9727,2.9727,2.8808,2.9103,1788623,0
1997-03-27,2.9038,2.9169,2.8776,2.8808,1845382,0
1997-03-31,2.8776,2.8776,2.7628,2.7628,3643158,0
1997-04-01,2.753,2.8808,2.7432,2.871,1732793,0
1997-04-02,2.8644,2.9201,2.789,2.8939,1711734,0
1997-04-03,2.8251,2.9135,2.8251,2.8939,2379045,0
1997-04-04,2.8939,3.0152,2.8939,3.0086,2022962,0
1997-04-07,3.0152,3.0545,3.0152,3.025,919944,0
1997-04-08,3.0217,3.0807,3.0152,3.0807,1615625,0
1997-04-09,3.0807,3.107,3.0577,3.084,1010567,0
1997-04-10,3.1299,3.1758,3.1168,3.1168,3044512,0
1997-04-11,3.1168,3.1168,3.0217,3.0414,2004654,0
1997-04-14,3.0283,3.1299,3.0283,3.0971,1207370,0
1997-04-15,3.107,3.1234,3.0971,3.1234,1812425,0
1997-04-16,3.1168,3.2839,3.1168,3.2839,4312299,0
1997-04-17,3.2905,3.3921,3.2905,3.3429,2848625,0
1997-04-18,3.3495,3.3528,3.3233,3.3331,1718141,0
1997-04-21,3.3429,3.3691,3.3429,3.3495,675543,0
1997-04-22,3.356,3.356,3.2315,3.2839,2609715,0
1997-04-23,3.2872,3.2971,3.2642,3.2676,1247649,0
1997-04-24,3.2773,3.2971,3.2676,3.2676,680116,0
1997-04-25,3.2807,3.2839,3.2315,3.2315,812852,0
1997-04-28,3.2249,3.2807,3.2216,3.2478,1641252,0
1997-04-29,3.3036,3.32,3.2839,3.3036,1815176,0
1997-04-30,3.2839,3.461,3.2773,3.4281,2171254,0
1997-05-01,3.4217,3.4381,3.3626,3.3888,1020632,0
1997-05-02,3.3952,3.4149,3.32,3.379,3850949,0
1997-05-05,3.3888,3.5528,3.3888,3.5396,2965790,0
1997-05-06,3.5003,3.5264,3.3855,3.3855,3046343,0
1997-05-07,3.3626,3.379,3.2839,3.2905,1838055,0
1997-05-08,3.3134,3.3985,3.3134,3.3921,4381864,0
1997-05-09,3.3921,3.5528,3.3134,3.5199,12317188,0
1997-05-12,3.5199,3.5296,3.4281,3.4478,1940573,0
1997-05-13,3.4478,3.4706,3.4381,3.4381,605063,0
1997-05-14,3.451,3.4542,3.4281,3.4313,1556123,0
1997-05-15,3.4217,3.4345,3.3659,3.3691,1778558,0
1997-05-16,3.3626,3.3626,3.3002,3.3167,1529581,0
1997-05-19,3.3233,3.3233,3.3002,3.3102,1271448,0
1997-05-20,3.3002,3.3002,3.2085,3.2414,1830735,0
1997-05-21,3.2676,3.3495,3.2642,3.3298,2310385,0
1997-05-22,3.3298,3.451,3.3298,3.4313,2333272,0
1997-05-23,3.4281,3.4806,3.3985,3.4806,641673,0
1997-05-27,3.4806,3.5035,3.4345,3.451,1538728,0
1997-05-28,3.4871,3.5296,3.4706,3.4935,2672872,0
1997-05-29,3.4935,3.4971,3.4542,3.4578,435712,0
1997-05-30,3.451,3.5364,3.4413,3.5264,1162520,0
1997-06-02,3.5264,3.5364,3.5035,3.5328,345095,0
1997-06-03,3.5296,3.5953,3.5167,3.5721,5196543,0
1997-06-04,3.5721,3.5721,3.4903,3.5067,449444,0
1997-06-05,3.5067,3.5528,3.5067,3.546,319465,0
1997-06-06,3.5396,3.5721,3.5135,3.5135,600479,0
1997-06-09,3.5067,3.5264,3.4806,3.4871,2470578,0
1997-06-10,3.4871,3.5167,3.4839,3.5003,1547886,0
1997-06-11,3.5492,3.6839,3.5492,3.6771,3307224,0
1997-06-12,3.6804,3.9262,3.6511,3.8247,6934822,0
1997-06-13,3.8183,4.0083,3.7657,4.0016,7473974,0
1997-06-16,3.9787,3.9787,3.8901,3.9033,2624356,0
1997-06-17,3.9065,3.9097,3.8837,3.9065,3690761,0
1997-06-18,3.9065,3.9262,3.8837,3.8901,2067815,0
1997-06-19,3.9001,3.9097,3.8343,3.9001,2368051,0
1997-06-20,3.9001,3.9851,3.8704,3.9426,2894390,0
1997-06-23,3.9394,3.9426,3.864,3.8837,1051756,0
1997-06-24,3.8772,3.9262,3.8672,3.8704,1854532,0
1997-06-25,3.8544,4.0016,3.8476,3.9851,3376791,0
1997-06-26,3.9851,3.9851,3.864,3.864,1178076,0
1997-06-27,3.864,3.9065,3.8411,3.8411,1904879,0
1997-06-30,3.8411,3.8508,3.6936,3.6936,2455926,0
1997-07-01,3.7036,3.805,3.6936,3.7657,3785048,0
1997-07-02,3.7461,3.7822,3.7361,3.7657,1477406,0
1997-07-03,3.7657,3.9133,3.7657,3.8901,1265039,0
1997-07-07,3.8937,4.0148,3.8772,3.9951,2342422,0
1997-07-08,3.9851,4.0509,3.9755,4.0344,2241733,0
1997-07-09,4.0212,4.0705,4.0148,4.018,5147109,0
1997-07-10,4.0148,4.018,3.8901,3.9097,2115418,0
1997-07-11,3.9097,3.9133,3.805,3.8869,4705899,0
1997-07-14,3.8704,3.9426,3.8704,3.9133,1894811,0
1997-07-15,3.8837,3.9655,3.8772,3.9655,1135060,0
1997-07-16,4.0016,4.1427,3.9887,4.1162,2872424,0
1997-07-17,4.1034,4.123,4.0902,4.1034,2246312,0
1997-07-18,4.0966,4.0966,4.0609,4.0737,1924102,0
1997-07-21,4.0737,4.0737,4.0409,4.0409,1303482,0
1997-07-22,4.0344,4.0837,4.0083,4.0312,1263208,0
1997-07-23,4.0312,4.1162,4.0312,4.1098,2511773,0
1997-07-24,4.1034,4.2345,4.0737,4.2145,2873342,0
1997-07-25,4.2181,4.3656,4.2181,4.3556,5338423,0
1997-07-28,4.3949,4.3949,4.2638,4.2867,1475576,0
1997-07-29,4.2867,4.3099,4.2474,4.2834,1210110,0
1997-07-30,4.2902,4.3131,4.0869,4.2213,4227170,0
1997-07-31,4.2638,4.4081,4.2245,4.3621,5976435,0
1997-08-01,4.3621,4.3721,4.2345,4.2902,2859607,0
1997-08-04,4.2574,4.267,4.2048,4.2113,4338841,0
1997-08-05,4.2048,4.2213,4.1884,4.2181,2494377,0
1997-08-06,4.2113,4.2902,4.2113,4.2542,1615625,0
1997-08-07,4.2638,4.3031,4.2181,4.2213,1386783,0
1997-08-08,4.1752,4.1752,4.0705,4.113,1577174,0
1997-08-11,4.1034,4.1098,4.0737,4.0902,1098439,0
1997-08-12,4.1066,4.1459,4.0476,4.0509,1647664,0
1997-08-13,4.0476,4.1162,3.9723,4.0051,1980855,0
1997-08-14,4.0312,4.0737,4.0148,4.0148,691102,0
1997-08-15,4.0312,4.0376,3.9426,3.9426,624284,0
1997-08-18,3.9558,4.0148,3.9458,4.0016,1497539,0
1997-08-19,4.0083,4.0541,3.9851,4.0509,532745,0
1997-08-20,4.0444,4.0769,4.0344,4.0769,554711,0
1997-08-21,4.0769,4.0769,4.0148,4.0444,2173079,0
1997-08-22,4.0312,4.0802,4.0051,4.0802,1213774,0
1997-08-25,4.0966,4.0966,4.0344,4.0737,1014225,0
1997-08-26,4.0737,4.0737,4.0016,4.0016,1114916,0
1997-08-27,3.9851,4.0148,3.9097,3.9394,2866932,0
1997-08-28,3.9262,3.9919,3.9001,3.9558,1850871,0
1997-08-29,3.9655,3.9723,3.9165,3.9426,755183,0
1997-09-02,3.9426,4.0573,3.9001,4.0212,1445367,0
1997-09-03,4.0802,4.1162,4.0673,4.1066,2796447,0
1997-09-04,4.0705,4.1459,4.0609,4.1459,2485219,0
1997-09-05,4.1591,4.1884,4.1491,4.182,1404175,0
1997-09-08,4.182,4.182,4.1491,4.1655,1700754,0
1997-09-09,4.1591,4.1788,4.1459,4.1655,1003245,0
1997-09-10,4.1884,4.2016,4.1523,4.1523,1830735,0
1997-09-11,4.1459,4.2016,4.0869,4.1752,1052671,0
1997-09-12,4.1952,4.2509,4.1952,4.2345,2712228,0
1997-09-15,4.2309,4.3817,4.2309,4.3588,2218847,0
1997-09-16,4.3885,4.5228,4.3885,4.5228,3442697,0
1997-09-17,4.5228,4.6768,4.5228,4.6572,2276516,0
1997-09-18,4.6704,4.6832,4.6275,4.6343,3972693,0
1997-09-19,4.6343,4.6668,4.6114,4.6343,2181322,0
1997-09-22,4.6275,4.6572,4.6046,4.6114,1762999,0
1997-09-23,4.6114,4.6114,4.5653,4.5753,1691599,0
1997-09-24,4.5457,4.6539,4.5457,4.6343,1308976,0
1997-09-25,4.6407,4.6832,4.5521,4.5982,1192720,0
1997-09-26,4.5882,4.6307,4.5882,4.6046,1084710,0
1997-09-29,4.5982,4.6211,4.5621,4.5818,221520,0
1997-09-30,4.5521,4.585,4.5096,4.5096,1557953,0
1997-10-01,4.5228,4.5393,4.4671,4.4735,2915446,0
1997-10-02,4.4803,4.5228,4.4539,4.5228,947407,0
1997-10-03,4.5457,4.6211,4.5293,4.5718,929099,0
1997-10-06,4.585,4.6668,4.5818,4.6604,644419,0
1997-10-07,4.6997,4.7883,4.6997,4.7783,3238572,0
1997-10-08,4.7947,4.7947,4.6865,4.6997,939161,0
1997-10-09,4.7065,4.8212,4.6668,4.7783,2198711,0
1997-10-10,4.7654,4.7654,4.7261,4.7293,1291578,0
1997-10-13,4.7261,4.7586,4.6475,4.6668,877834,0
1997-10-14,4.6736,4.7293,4.6736,4.6965,1362069,0
1997-10-15,4.6965,4.7097,4.68,4.7065,1654071,0
1997-10-16,4.7326,4.7783,4.7326,4.7522,5481215,0
1997-10-17,4.7522,4.7522,4.6146,4.6407,1605557,0
1997-10-20,4.6572,4.6704,4.6343,4.6407,716732,0
1997-10-21,4.6439,4.7261,4.6439,4.7161,1987267,0
1997-10-22,4.7129,4.7261,4.6965,4.7261,1351998,0
1997-10-23,4.7161,4.7161,4.6865,4.6965,477825,0
1997-10-24,4.6965,4.7097,4.6604,4.6636,1533239,0
1997-10-27,4.6275,4.6572,4.5393,4.5393,724972,0
1997-10-28,4.2902,4.3392,4.2309,4.2606,4854197,0
1997-10-29,4.277,4.3195,4.0541,4.0705,4946648,0
1997-10-30,3.9394,4.0837,3.9394,4.0705,5532480,0
1997-10-31,4.0934,4.1952,4.0737,4.0966,2181322,0
1997-11-03,4.1295,4.2181,4.1295,4.2181,1434379,0
1997-11-04,4.2181,4.2309,4.1884,4.2309,1616543,0
1997-11-05,4.2309,4.2409,4.1884,4.1884,1078304,0
1997-11-06,4.1884,4.2245,4.1752,4.1984,1492050,0
1997-11-07,4.1984,4.2309,4.1852,4.2309,927263,0
1997-11-10,4.2309,4.2474,4.0705,4.0869,1525005,0
1997-11-11,4.0902,4.0902,3.795,3.795,3434462,0
1997-11-12,3.7232,3.7657,3.7,3.7493,7253372,0
1997-11-13,3.795,3.8379,3.779,3.8379,6725200,0
1997-11-14,3.8544,3.8544,3.7854,3.795,2864186,0
1997-11-17,3.795,3.8215,3.7918,3.795,2476072,0
1997-11-18,3.8018,3.805,3.7758,3.7758,850371,0
1997-11-19,3.7758,3.7986,3.7068,3.779,3634923,0
1997-11-20,3.7886,3.8343,3.7557,3.8343,1428887,0
1997-11-21,3.8544,3.8704,3.805,3.8508,3922358,0
1997-11-24,3.8508,3.8508,3.7068,3.7461,2912697,0
1997-11-25,3.7393,3.7557,3.605,3.7068,3967202,0
1997-11-26,3.7297,3.7758,3.7297,3.7657,2951146,0
1997-11-28,3.7657,3.8083,3.7657,3.769,392696,0
1997-12-01,3.795,3.9851,3.7886,3.9851,2590492,0
1997-12-02,3.969,4.0148,3.8837,3.9197,3288916,0
1997-12-03,3.9262,4.0116,3.9262,4.0116,1728214,0
1997-12-04,4.0148,4.0509,3.9983,4.0051,1436212,0
1997-12-05,3.9851,4.0705,3.9851,4.0641,1274191,0
1997-12-08,4.0641,4.1884,4.0641,4.172,2154780,0
1997-12-09,4.1688,4.1752,4.123,4.1359,1912203,0
1997-12-10,4.1459,4.2474,4.1459,4.182,1918607,0
1997-12-11,4.2409,4.2935,4.1591,4.2935,1777643,0
1997-12-12,4.2935,4.3492,4.1066,4.1098,1442613,0
1997-12-15,4.1523,4.1788,4.1066,4.1066,1724550,0
1997-12-16,4.1162,4.172,4.1162,4.1295,957475,0
1997-12-17,4.1591,4.1591,4.1002,4.123,707579,0
1997-12-18,4.113,4.1295,4.028,4.0312,1066400,0
1997-12-19,3.969,4.018,3.9262,4.0083,3845463,0
1997-12-22,4.0083,4.0837,4.0016,4.0248,2875172,0
1997-12-23,4.0705,4.0705,3.9755,3.9983,2064156,0
1997-12-24,3.9951,4.0312,3.9951,4.018,669139,0
1997-12-26,4.0212,4.0609,4.0016,4.0212,483314,0
1997-12-29,4.018,4.1162,4.018,4.0573,1234827,0
1997-12-30,4.0573,4.0609,3.9851,4.018,2339684,0
1997-12-31,4.028,4.1002,4.028,4.0769,1363899,0
1998-01-02,4.1002,4.1523,4.0641,4.1002,1122244,0
1998-01-05,4.0769,4.113,4.0051,4.0248,3133302,0
1998-01-06,4.0248,4.0837,3.9919,4.0312,4586903,0
1998-01-07,4.0509,4.1523,4.0509,4.1066,5778717,0
1998-01-08,4.172,4.172,4.0444,4.0509,6508262,0
1998-01-09,4.0509,4.1655,4.0509,4.0837,7613111,0
1998-01-12,3.9983,4.113,3.8443,3.8901,6354481,0
1998-01-13,3.9983,4.1916,3.9983,4.1591,11291059,0
1998-01-14,4.172,4.4081,4.172,4.2738,9204934,0
1998-01-15,4.2606,4.3817,4.2409,4.2542,5061983,0
1998-01-16,4.2606,4.326,4.2606,4.2606,4135629,0
1998-01-20,4.2606,4.3721,4.2606,4.3067,6054245,0
1998-01-21,4.3067,4.3588,4.267,4.3392,15826706,0
1998-01-22,4.3588,4.3588,4.2802,4.2867,8813159,0
1998-01-23,4.2738,4.2999,4.1523,4.1523,5242305,0
1998-01-26,4.1523,4.2309,4.0769,4.2048,12034338,0
1998-01-27,4.2935,4.3067,4.0902,4.1002,14558006,0
1998-01-28,4.1262,4.2542,4.1262,4.2474,8832379,0
1998-01-29,4.2409,4.3656,4.2409,4.3328,8773803,0
1998-01-30,4.346,4.5882,4.3195,4.3195,9003555,0
1998-02-02,4.3195,4.536,4.3195,4.5,6515587,0
1998-02-03,4.5128,4.5686,4.4407,4.5621,5471153,0
1998-02-04,4.5621,4.5621,4.3588,4.4671,6139371,0
1998-02-05,4.4735,4.5489,4.4735,4.4803,3703575,0
1998-02-06,4.4867,4.5128,4.4539,4.4735,3125977,0
1998-02-09,4.4932,4.6343,4.4607,4.6146,6437777,0
1998-02-10,4.6014,4.6604,4.536,4.6604,3225758,0
1998-02-11,4.6475,4.7161,4.6275,4.6704,4899965,0
1998-02-12,4.6636,4.749,4.6475,4.749,3869265,0
1998-02-13,4.7161,4.7358,4.6636,4.6704,4390104,0
1998-02-17,4.7161,4.7422,4.7033,4.7293,11107987,0
1998-02-18,4.6636,4.7554,4.6636,4.7293,6080784,0
1998-02-19,4.7161,4.7819,4.7161,4.7751,6481717,0
1998-02-20,4.7819,4.9094,4.7161,4.7819,10997226,0
1998-02-23,4.7947,4.7947,4.7686,4.7947,3981851,0
1998-02-24,4.69,4.8011,4.69,4.69,5198371,0
1998-02-25,4.6933,4.7261,4.2606,4.2935,18082171,0
1998-02-26,4.2181,4.2867,3.959,4.2181,46842102,0
1998-02-27,4.2181,4.3195,4.1916,4.2474,28236339,0
1998-03-02,4.2738,4.3195,4.2048,4.3195,17221726,0
1998-03-03,4.4081,4.5653,4.3721,4.421,20184767,0
1998-03-04,4.421,4.4607,4.1916,4.1916,9020032,0
1998-03-05,4.2048,4.267,4.1262,4.2181,11130871,0
1998-03-06,4.2181,4.2867,4.2181,4.267,11039330,0
1998-03-09,4.3067,4.3195,4.1198,4.1198,11398156,0
1998-03-10,4.1655,4.3328,4.1655,4.3131,8790275,0
1998-03-11,4.2935,4.3981,4.2048,4.3721,7830052,0
1998-03-12,4.3195,4.4342,4.3195,4.421,9654378,0
1998-03-13,4.4867,4.5,4.1788,4.2245,13382672,0
1998-03-16,4.4474,4.5882,4.421,4.5393,10795841,0
1998-03-17,4.526,4.5393,4.4342,4.5064,4894465,0
1998-03-18,4.5064,4.68,4.4607,4.6539,4630844,0
1998-03-19,4.7193,4.7326,4.6211,4.6865,3075628,0
1998-03-20,4.7326,4.7819,4.6407,4.6933,4097189,0
1998-03-23,4.6933,4.7686,4.6668,4.7422,3119571,0
1998-03-24,4.749,4.7947,4.7193,4.7819,6209850,0
1998-03-25,4.7819,4.8472,4.68,4.7261,10911179,0
1998-03-26,4.7326,4.7686,4.6343,4.6865,7003474,0
1998-03-27,4.7129,4.7261,4.6146,4.6539,6147608,0
1998-03-30,4.6539,4.6736,4.6275,4.6475,3709069,0
1998-03-31,4.6146,4.6146,4.4867,4.4867,13782690,0
1998-04-01,4.5128,4.6668,4.5128,4.6343,6827727,0
1998-04-02,4.6539,4.7686,4.6014,4.749,7764146,0
1998-04-03,4.8472,4.8733,4.8079,4.8537,8500106,0
1998-04-06,4.8537,4.9291,4.8537,4.8865,5753085,0
1998-04-07,4.9062,4.9062,4.7554,4.7686,4621697,0
1998-04-08,4.7686,4.9062,4.7618,4.9062,5071138,0
1998-04-09,4.8865,5.067,4.834,4.8472,8676765,0
1998-04-13,4.8472,4.9162,4.8079,4.9162,5055576,0
1998-04-14,4.8998,4.9094,4.8605,4.893,6098177,0
1998-04-15,4.8733,4.8733,4.7326,4.7947,7938985,0
1998-04-16,4.7883,4.8144,4.6933,4.6997,4398341,0
1998-04-17,4.7326,4.8276,4.6668,4.7819,9778870,0
1998-04-20,4.7554,4.8408,4.749,4.8212,8723451,0
1998-04-21,4.834,4.8801,4.8212,4.8669,4731532,0
1998-04-22,4.8605,4.8733,4.8408,4.8537,3201038,0
1998-04-23,4.8801,4.8801,4.7819,4.7819,4915524,0
1998-04-24,4.7947,4.7947,4.6146,4.68,8155008,0
1998-04-27,4.5393,4.5882,4.5,4.5521,5963616,0
1998-04-28,4.5521,4.6014,4.346,4.5393,11315773,0
1998-04-29,4.5521,4.5521,4.4735,4.4735,11336824,0
1998-04-30,4.5,4.526,4.3917,4.3917,6748093,0
1998-05-01,4.421,4.4607,4.3981,4.4049,11643478,0
1998-05-04,4.4049,4.4607,4.346,4.3785,6151269,0
1998-05-05,4.267,4.3588,4.2048,4.2935,15610680,0
1998-05-06,4.2935,4.2935,4.0641,4.1198,19870796,0
1998-05-07,4.1198,4.2935,4.1198,4.2181,21268560,0
1998-05-08,4.267,4.3656,4.1916,4.3524,10237472,0
1998-05-11,4.421,4.421,4.3195,4.326,5445518,0
1998-05-12,4.326,4.3524,4.2409,4.2867,5992909,0
1998-05-13,4.2867,4.2935,4.2474,4.2738,5866586,0
1998-05-14,4.2738,4.2802,4.267,4.2738,4027613,0
1998-05-15,4.2738,4.2738,4.2181,4.2181,6026779,0
1998-05-18,4.2181,4.2309,4.113,4.1788,3628511,0
1998-05-19,4.1788,4.1984,4.1395,4.1395,5329273,0
1998-05-20,4.1459,4.1655,4.1066,4.113,4586903,0
1998-05-21,4.1395,4.2542,4.1395,4.2409,10258526,0
1998-05-22,4.3328,4.346,4.2409,4.2738,6077118,0
1998-05-26,4.346,4.346,4.2935,4.2999,4624437,0
1998-05-27,4.2738,4.2738,4.1002,4.1395,10219162,0
1998-05-28,4.1523,4.1523,4.0869,4.113,7954542,0
1998-05-29,4.1066,4.113,4.1002,4.1066,2627102,0
1998-06-01,4.1066,4.1066,4.0509,4.0934,2066894,0
1998-06-02,4.0934,4.1459,4.0641,4.1066,3615700,0
1998-06-03,4.1427,4.1427,3.9558,3.9623,2439457,0
1998-06-04,3.9851,3.9983,3.9097,3.9623,5205696,0
1998-06-05,3.9623,4.0116,3.9294,3.9362,5503192,0
1998-06-08,3.9623,3.9787,3.9165,3.9787,6137540,0
1998-06-09,3.9723,3.9787,3.9294,3.9426,4125567,0
1998-06-10,3.923,3.9362,3.7854,3.8311,7030940,0
1998-06-11,3.8247,4.018,3.779,4.0051,9931736,0
1998-06-12,4.0051,4.0769,3.923,3.9362,8198033,0
1998-06-15,3.9623,4.0376,3.9558,3.9787,6532979,0
1998-06-16,3.9787,3.9787,3.8704,3.9165,4978687,0
1998-06-17,3.923,3.9851,3.923,3.9294,3188222,0
1998-06-18,3.9097,4.1034,3.9097,4.0509,5410738,0
1998-06-19,4.2834,4.2834,4.1655,4.1984,13973996,0
1998-06-22,4.2113,4.3424,4.2113,4.2902,7392506,0
1998-06-23,4.3031,4.5557,4.3031,4.5489,10384843,0
1998-06-24,4.8769,4.8769,4.6965,4.7979,33192139,0
1998-06-25,4.8112,4.8112,4.6572,4.8112,13497095,0
1998-06-26,4.7618,4.7915,4.7554,4.7618,5633171,0
1998-06-29,4.7686,4.9619,4.7225,4.9291,12352882,0
1998-06-30,4.9291,5.057,4.844,5.057,73406975,0
1998-07-01,5.057,5.1488,4.9684,5.1095,18531614,0
1998-07-02,5.1027,5.1684,5.0702,5.1552,10429696,0
1998-07-06,5.1749,5.2635,5.1095,5.2635,4688512,0
1998-07-07,5.257,5.257,5.1159,5.1159,11626995,0
1998-07-08,5.1356,5.1424,5.0963,5.1356,12020601,0
1998-07-09,5.1488,5.1552,5.0241,5.0309,6959539,0
1998-07-10,5.162,5.2374,5.0702,5.1424,13318597,0
1998-07-13,5.0437,5.162,5.0177,5.162,4201535,0
1998-07-14,5.162,5.2896,5.1227,5.257,7277168,0
1998-07-15,5.2635,5.3028,5.1159,5.1291,5520579,0
1998-07-16,5.1095,5.1095,5.0309,5.057,6227243,0
1998-07-17,5.0702,5.0702,4.9751,4.9751,7743095,0
1998-07-20,4.9751,5.0044,4.9094,4.9162,2444943,0
1998-07-21,4.9358,4.9358,4.8372,4.9162,6446938,0
1998-07-22,4.9423,4.9487,4.8505,4.903,7992985,0
1998-07-23,4.8898,4.9162,4.8372,4.8372,6041420,0
1998-07-24,4.8372,4.8769,4.7851,4.8244,7915181,0
1998-07-27,4.7851,4.903,4.7783,4.8769,4046836,0
1998-07-28,4.8637,4.8637,4.7097,4.7915,2728708,0
1998-07-29,4.7851,4.8112,4.7358,4.7554,7030940,0
1998-07-30,4.7422,4.7719,4.7358,4.7686,5115072,0
1998-07-31,4.7686,4.8176,4.749,4.7719,4888973,0
1998-08-03,4.749,4.7686,4.7161,4.7225,3993747,0
1998-08-04,4.7097,4.7225,4.4114,4.4507,5294483,0
1998-08-05,4.5032,4.6114,4.4246,4.49,3060986,0
1998-08-06,4.4767,4.5425,4.4639,4.5425,3548876,0
1998-08-07,4.5425,4.585,4.4114,4.4114,4099932,0
1998-08-10,4.4114,4.5228,4.3785,4.5228,2683855,0
1998-08-11,4.4767,4.5686,4.3981,4.5293,5434540,0
1998-08-12,4.5228,4.6704,4.4767,4.6179,8894627,0
1998-08-13,4.6046,4.6439,4.49,4.49,3617534,0
1998-08-14,4.4964,4.5164,4.2967,4.3031,3493959,0
1998-08-17,4.2902,4.536,4.2902,4.4246,2249058,0
1998-08-18,4.4246,4.4964,4.3917,4.431,5191052,0
1998-08-19,4.4507,4.4507,4.3424,4.3917,3165347,0
1998-08-20,4.3849,4.5164,4.3721,4.4049,4976856,0
1998-08-21,4.3849,4.3981,4.2048,4.336,3565359,0
1998-08-24,4.3621,4.431,4.3556,4.3721,6738019,0
1998-08-25,4.3849,4.3981,4.2834,4.2834,2924598,0
1998-08-26,4.2574,4.2574,4.0837,4.1034,3481140,0
1998-08-27,4.0509,4.0966,3.9723,4.0509,4969534,0
1998-08-28,4.0573,4.0902,3.8443,3.8576,6047835,0
1998-08-31,3.8837,3.9558,3.6771,3.7036,8896460,0
1998-09-01,3.7557,3.9723,3.7557,3.9426,13416539,0
1998-09-02,3.8837,3.9755,3.7164,3.7822,9894202,0
1998-09-03,3.6246,3.7625,3.5985,3.6839,5851027,0
1998-09-04,3.8311,3.8311,3.5364,3.5657,6517409,0
1998-09-08,3.6246,3.7822,3.6246,3.6707,15043150,0
1998-09-09,3.6643,3.6643,3.4971,3.5035,12978988,0
1998-09-10,3.1594,3.3265,3.0938,3.2511,22154642,0
1998-09-11,3.2249,3.4971,3.1857,3.4706,11767056,0
1998-09-14,3.4971,3.6118,3.4971,3.5985,9353228,0
1998-09-15,3.5492,3.6246,3.5492,3.5985,7613111,0
1998-09-16,3.4706,3.5232,3.4185,3.5099,15245441,0
1998-09-17,3.4446,3.4446,3.2642,3.2905,9999478,0
1998-09-18,3.1857,3.2315,3.1004,3.2118,22728576,0
1998-09-21,3.0807,3.1528,3.0315,3.107,14659609,0
1998-09-22,3.107,3.107,2.848,2.9005,16136098,0
1998-09-23,2.966,3.1397,2.9595,3.0873,21770192,0
1998-09-24,3.0873,3.3069,3.0676,3.2905,17038646,0
1998-09-25,3.2905,3.5492,3.2642,3.5364,13654536,0
1998-09-28,3.4706,3.6118,3.4642,3.5364,10327180,0
1998-09-29,3.5364,3.5492,3.4971,3.5167,7583820,0
1998-09-30,3.5035,3.5099,3.3265,3.3593,6283999,0
1998-10-01,3.2118,3.3134,3.0054,3.1463,7603046,0
1998-10-02,3.1463,3.2708,3.0545,3.2577,7100507,0
1998-10-05,3.2577,3.3659,3.2446,3.3659,9046571,0
1998-10-06,3.5232,3.5985,3.4381,3.5232,9366042,0
1998-10-07,3.4839,3.5625,3.3069,3.3659,12992722,0
1998-10-08,3.2642,3.2971,3.1201,3.2839,9497851,0
1998-10-09,3.2708,3.5232,3.2642,3.4971,10437018,0
1998-10-12,3.5492,3.7164,3.4578,3.4578,7579241,0
1998-10-13,3.4971,3.5364,3.4446,3.5035,7893217,0
1998-10-14,3.5232,3.6182,3.4971,3.5492,7580162,0
1998-10-15,3.5985,3.8969,3.5853,3.8969,13792758,0
1998-10-16,3.8704,4.2213,3.8151,4.2016,10061723,0
1998-10-19,4.1427,4.182,4.123,4.1359,6607123,0
1998-10-20,4.1427,4.1688,4.0148,4.0476,4601547,0
1998-10-21,4.0476,4.0476,3.8969,3.9033,3829901,0
1998-10-22,3.9033,3.9819,3.8772,3.9819,2455019,0
1998-10-23,3.9819,3.9819,3.864,3.969,2904460,0
1998-10-26,3.949,3.9755,3.9362,3.9558,2920934,0
1998-10-27,3.9362,3.9362,3.8704,3.9097,5478475,0
1998-10-28,3.8837,4.2738,3.8772,4.0802,5346657,0
1998-10-29,4.0934,4.1491,4.0673,4.1427,2853201,0
1998-10-30,4.182,4.1952,4.1034,4.1491,3170833,0
1998-11-02,4.1952,4.2606,4.1752,4.2542,2987759,0
1998-11-03,4.267,4.4803,4.267,4.346,3320955,0
1998-11-04,4.3753,4.4539,4.3621,4.4407,1559789,0
1998-11-05,4.4407,4.5325,4.4017,4.5325,1834394,0
1998-11-06,4.5325,4.5982,4.5196,4.5982,1196387,0
1998-11-09,4.6211,4.6211,4.4539,4.5982,1985431,0
1998-11-10,4.6114,4.6604,4.5589,4.5914,3680691,0
1998-11-11,4.6046,4.6046,4.4607,4.4803,4134714,0
1998-11-12,4.4735,4.4867,4.3688,4.4803,3630347,0
1998-11-13,4.5589,4.6736,4.5196,4.6211,3102178,0
1998-11-16,4.585,4.7129,4.5325,4.7065,4917357,0
1998-11-17,4.6933,5.0112,4.6475,4.8505,5498613,0
1998-11-18,4.7915,4.9719,4.7915,4.9326,2731456,0
1998-11-19,4.9326,4.9326,4.8372,4.9126,2044015,0
1998-11-20,4.9391,4.9651,4.7458,4.8112,4100847,0
1998-11-23,4.8569,4.9587,4.8537,4.9326,7087687,0
1998-11-24,4.893,4.9062,4.739,4.8244,3544300,0
1998-11-25,4.8569,4.8833,4.68,4.7065,2246312,0
1998-11-27,4.739,4.7783,4.6343,4.6343,1584498,0
1998-11-30,4.6343,4.6736,4.5589,4.5589,1854532,0
1998-12-01,4.585,4.7261,4.5325,4.68,3969032,0
1998-12-02,4.6507,4.7422,4.6243,4.7097,1990928,0
1998-12-03,4.6965,4.7819,4.5982,4.6307,3650488,0
1998-12-04,4.6307,4.8472,4.6307,4.7819,1716313,0
1998-12-07,4.7819,4.988,4.7819,4.9358,5121479,0
1998-12-08,4.9094,4.9094,4.7618,4.7618,3463750,0
1998-12-09,4.7751,4.7751,4.5982,4.7161,4601547,0
1998-12-10,4.7225,4.7225,4.6243,4.6507,2826659,0
1998-12-11,4.6243,4.6375,4.585,4.6179,4016628,0
1998-12-14,4.5982,4.6046,4.5521,4.5982,3026204,0
1998-12-15,4.5718,4.6704,4.5228,4.6704,5560858,0
1998-12-16,4.6704,4.69,4.5982,4.69,2652740,0
1998-12-17,4.69,4.9684,4.6507,4.8079,4690340,0
1998-12-18,4.7554,4.834,4.7554,4.7554,4148448,0
1998-12-21,4.834,4.9816,4.8011,4.8605,3209281,0
1998-12-22,4.8733,4.8733,4.7293,4.7293,4180479,0
1998-12-23,4.7293,4.8011,4.7293,4.7618,3103096,0
1998-12-24,4.749,4.8212,4.7293,4.7883,2119992,0
1998-12-28,4.7686,4.7819,4.7161,4.7293,3483888,0
1998-12-29,4.7358,4.9487,4.7358,4.9487,2022962,0
1998-12-30,4.9226,5.0144,4.8865,4.9816,1738285,0
1998-12-31,4.9751,4.9948,4.8965,4.988,2085210,0
1999-01-04,5.0144,5.1388,4.9487,4.9555,5375951,0
1999-01-05,4.9555,5.0144,4.9423,4.9619,2880661,0
1999-01-06,4.9487,5.0866,4.9162,5.0866,3995577,0
1999-01-07,4.9619,4.9751,4.8605,4.9094,3018880,0
1999-01-08,4.9094,4.9619,4.7819,4.8472,3228507,0
1999-01-11,4.7819,4.8079,4.5786,4.69,8019535,0
1999-01-12,4.7161,4.7947,4.6307,4.7033,2113580,0
1999-01-13,4.6636,4.8144,4.6046,4.7422,4886230,0
1999-01-14,4.6768,4.7161,4.5325,4.6114,6106417,0
1999-01-15,4.6179,4.6965,4.5718,4.6965,4018461,0
1999-01-19,4.7161,4.9094,4.7161,4.7293,5905947,0
1999-01-20,4.7161,4.9094,4.7097,4.8276,4664713,0
1999-01-21,4.8276,4.8276,4.6572,4.6965,4437705,0
1999-01-22,4.69,4.749,4.6243,4.7161,2373548,0
1999-01-25,4.6768,4.6965,4.6179,4.6179,2598729,0
1999-01-26,4.6179,4.6704,4.5653,4.6636,2791868,0
1999-01-27,4.6114,4.7033,4.6114,4.69,4218018,0
1999-01-28,4.6768,4.7947,4.5457,4.585,6317869,0
1999-01-29,4.5982,4.6507,4.5457,4.5718,4834056,0
1999-02-01,4.5718,4.585,4.4703,4.4964,2407412,0
1999-02-02,4.4442,4.4442,4.3131,4.3392,5461998,0
1999-02-03,4.3131,4.3656,4.2999,4.3588,5387849,0
1999-02-04,4.346,4.3917,4.2606,4.267,7155432,0
1999-02-05,4.2738,4.3131,4.1952,4.3131,8292314,0
1999-02-08,4.4703,4.4703,4.326,4.3524,5420806,0
1999-02-09,4.3656,4.4374,4.346,4.3849,4837722,0
1999-02-10,4.3656,4.3721,4.3131,4.326,3930586,0
1999-02-11,4.3131,4.3328,4.2081,4.267,5475724,0
1999-02-12,4.2867,4.3524,4.2542,4.2606,2086122,0
1999-02-16,4.2867,4.346,4.028,4.182,3406994,0
1999-02-17,4.1752,4.2867,4.1688,4.2277,4163092,0
1999-02-18,4.2016,4.2606,4.1655,4.182,3416146,0
1999-02-19,4.182,4.2213,4.1655,4.1688,4775466,0
1999-02-22,4.1591,4.2016,4.1459,4.1952,7066640,0
1999-02-23,4.2016,4.2802,4.1952,4.267,4238148,0
1999-02-24,4.277,4.4146,4.277,4.3227,6461576,0
1999-02-25,4.2834,4.4081,4.2834,4.4081,7175565,0
1999-02-26,4.4081,4.4867,4.4081,4.4735,6669370,0
1999-03-01,4.5,4.5,4.4146,4.4867,3491213,0
1999-03-02,4.4867,4.526,4.4407,4.4474,2967620,0
1999-03-03,4.4474,4.4867,4.3753,4.4342,2124568,0
1999-03-04,4.4278,4.5653,4.4278,4.5325,5324697,0
1999-03-05,4.6275,4.6933,4.5521,4.5818,7441940,0
1999-03-08,4.5589,4.5882,4.5457,4.5818,2554789,0
1999-03-09,4.5718,4.6407,4.5653,4.6275,6480799,0
1999-03-10,4.6539,4.7654,4.6146,4.739,3146124,0
1999-03-11,4.7261,4.739,4.6736,4.7193,2614291,0
1999-03-12,4.7458,4.7522,4.595,4.6933,2964880,0
1999-03-15,4.6604,4.8176,4.6604,4.8176,6027694,0
1999-03-16,4.7979,4.8176,4.6933,4.7065,3017967,0
1999-03-17,4.7261,4.7261,4.5457,4.595,3533317,0
1999-03-18,4.6146,4.739,4.6014,4.739,2217019,0
1999-03-19,4.739,4.7851,4.6736,4.7326,3524165,0
1999-03-22,4.7193,4.7326,4.526,4.5589,2332348,0
1999-03-23,4.4867,4.5325,4.3817,4.3949,2978603,0
1999-03-24,4.3949,4.526,4.3817,4.4803,6132961,0
1999-03-25,4.5393,4.5393,4.4607,4.4671,3688928,0
1999-03-26,4.4607,4.5882,4.4474,4.5718,4996989,0
1999-03-29,4.6275,4.6736,4.4081,4.5718,4898129,0
1999-03-30,4.5521,4.5521,4.4867,4.4867,1856365,0
1999-03-31,4.5,4.5196,4.3556,4.3556,4543881,0
1999-04-01,4.3817,4.3885,4.3031,4.3688,3692592,0
1999-04-05,4.3621,4.4735,4.3621,4.3949,3164420,0
1999-04-06,4.4146,4.421,4.3099,4.3163,3536978,0
1999-04-07,4.2509,4.3163,4.2509,4.2902,2976776,0
1999-04-08,4.2902,4.6014,4.2834,4.5325,5639575,0
1999-04-09,4.5064,4.5064,4.4081,4.4407,2388189,0
1999-04-12,4.421,4.4867,4.3295,4.4146,3550707,0
1999-04-13,4.3817,4.4342,4.3099,4.4278,4719636,0
1999-04-14,4.4539,4.4671,4.3556,4.3688,3609294,0
1999-04-15,4.3949,4.4607,4.3424,4.4607,3786868,0
1999-04-16,4.4607,4.4607,4.3621,4.3817,2033951,0
1999-04-19,4.3817,4.4803,4.3688,4.4017,3479306,0
1999-04-20,4.4278,4.4671,4.3556,4.4407,2729629,0
1999-04-21,4.4407,4.5196,4.4407,4.4735,2693926,0
1999-04-22,4.4607,4.4671,4.3688,4.4146,4875242,0
1999-04-23,4.4017,4.4539,4.3621,4.4407,3814339,0
1999-04-26,4.421,4.4407,4.3688,4.3885,3392350,0
1999-04-27,4.4278,4.5,4.3817,4.5,3686185,0
1999-04-28,4.5,4.5128,4.3817,4.3817,4593313,0
1999-04-29,4.3949,4.5786,4.3885,4.4407,3589155,0
1999-04-30,4.421,4.5325,4.4081,4.4539,3184564,0
1999-05-03,4.4407,4.5521,4.4342,4.5521,2281089,0
1999-05-04,4.5786,4.6407,4.5064,4.5128,5461088,0
1999-05-05,4.5393,4.6343,4.5393,4.6211,3585497,0
1999-05-06,4.5882,4.6275,4.5457,4.5521,3425304,0
1999-05-07,4.5653,4.6668,4.5589,4.6475,1905794,0
1999-05-10,4.6211,4.6211,4.5393,4.5818,2648158,0
1999-05-11,4.6014,4.7193,4.5818,4.6539,2377209,0
1999-05-12,4.5786,4.5882,4.4607,4.5521,2848625,0
1999-05-13,4.5882,4.6146,4.5064,4.5128,1873755,0
1999-05-14,4.5064,4.5196,4.421,4.4342,2624356,0
1999-05-17,4.4342,4.4342,4.336,4.3817,2934669,0
1999-05-18,4.3688,4.5457,4.3424,4.4735,7595718,0
1999-05-19,4.4867,4.5457,4.4735,4.526,3849124,0
1999-05-20,4.5128,4.5653,4.5128,4.5196,4341593,0
1999-05-21,4.5196,4.5521,4.5,4.5,4647321,0
1999-05-24,4.5128,4.5128,4.3424,4.3556,2307642,0
1999-05-25,4.3688,4.4607,4.2902,4.2902,4068808,0
1999-05-26,4.2967,4.3227,4.2245,4.2967,9175637,0
1999-05-27,4.3031,4.3031,4.2113,4.2113,3393268,0
1999-05-28,4.2509,4.3753,4.2509,4.3295,2159350,0
1999-06-01,4.3031,4.3949,4.2574,4.3753,3042682,0
1999-06-02,4.3588,4.4114,4.3524,4.4049,3995577,0
1999-06-03,4.3981,4.431,4.3721,4.4178,5591064,0
1999-06-04,4.431,4.5818,4.431,4.5753,3550707,0
1999-06-07,4.5753,4.6768,4.5753,4.6768,2793699,0
1999-06-08,4.6572,4.7225,4.6507,4.69,2763493,0
1999-06-09,4.6704,4.6768,4.5818,4.6079,2556622,0
1999-06-10,4.595,4.595,4.4835,4.5228,1960720,0
1999-06-11,4.5425,4.6014,4.5164,4.5557,1562532,0
1999-06-14,4.5686,4.595,4.5032,4.5621,1519513,0
1999-06-15,4.5686,4.595,4.5164,4.5293,1532329,0
1999-06-16,4.5164,4.7097,4.5164,4.69,2457759,0
1999-06-17,4.6832,4.998,4.6832,4.8998,4447772,0
1999-06-18,4.8472,4.8801,4.8079,4.8733,4189637,0
1999-06-21,4.9326,4.9916,4.8408,4.8865,2887070,0
1999-06-22,4.893,4.9719,4.8669,4.9523,3255959,0
1999-06-23,4.9194,4.9194,4.8537,4.893,2420229,0
1999-06-24,4.893,4.9194,4.7225,4.8144,2549295,0
1999-06-25,4.7751,4.9126,4.7751,4.8472,3620276,0
1999-06-28,4.8537,4.9455,4.7883,4.7883,2678361,0
1999-06-29,4.749,4.7618,4.69,4.7358,5768649,0
1999-06-30,4.7618,4.8144,4.6636,4.7947,7041007,0
1999-07-01,4.8011,4.8408,4.7293,4.8408,5490373,0
1999-07-02,4.8669,5.1027,4.8212,5.0766,6891803,0
1999-07-06,5.1291,5.1552,5.0766,5.1095,5375038,0
1999-07-07,5.1291,5.1488,5.0437,5.0766,1608303,0
1999-07-08,5.0505,5.0702,4.9916,5.0044,2405579,0
1999-07-09,5.0177,5.0702,4.9848,5.0505,2341509,0
1999-07-12,5.0241,5.0634,4.9455,4.9523,1426141,0
1999-07-13,4.8733,4.8801,4.7883,4.8408,2474236,0
1999-07-14,4.8537,4.8537,4.7358,4.8212,4397428,0
1999-07-15,4.8605,5.1027,4.8605,4.998,4875242,0
1999-07-16,4.9719,5.0437,4.9258,5.0437,2287501,0
1999-07-19,5.0309,5.083,4.9258,4.9784,2283837,0
1999-07-20,4.9916,5.0112,4.8472,4.9194,2071473,0
1999-07-21,4.9326,4.9719,4.8408,4.8669,2535563,0
1999-07-22,4.8669,4.9062,4.8276,4.8733,2661887,0
1999-07-23,4.8733,4.9126,4.8212,4.8408,1915862,0
1999-07-26,4.8144,4.893,4.7819,4.8472,2271030,0
1999-07-27,4.8472,4.9391,4.8408,4.8865,1806021,0
1999-07-28,4.8537,4.9916,4.8472,4.9916,2388189,0
1999-07-29,4.9523,4.9523,4.7751,4.8472,1536900,0
1999-07-30,4.8276,4.8276,4.7097,4.7618,2128229,0
1999-08-02,4.7097,4.9719,4.7097,4.8998,3717309,0
1999-08-03,4.8998,4.9126,4.7947,4.8011,3248642,0
1999-08-04,4.7947,4.8276,4.6768,4.6832,3903121,0
1999-08-05,4.7097,4.7819,4.6704,4.7618,1968042,0
1999-08-06,4.7358,4.7358,4.6636,4.7161,3289828,0
1999-08-09,4.7097,4.7618,4.7097,4.7293,1434379,0
1999-08-10,4.7161,4.749,4.6439,4.6572,2087040,0
1999-08-11,4.6507,4.6768,4.6079,4.6439,4504517,0
1999-08-12,4.6572,4.6768,4.6079,4.6211,2539230,0
1999-08-13,4.6439,4.7751,4.6439,4.7554,2474236,0
1999-08-16,4.7293,4.7422,4.6965,4.7033,1784058,0
1999-08-17,4.7358,4.8472,4.7225,4.8472,2314959,0
1999-08-18,4.8408,4.8408,4.7161,4.7358,3927846,0
1999-08-19,4.7422,4.7686,4.7033,4.7686,1727304,0
1999-08-20,4.8144,4.8408,4.7819,4.834,1216525,0
1999-08-23,4.834,4.9651,4.8011,4.9651,2027538,0
1999-08-24,4.9391,5.0177,4.9326,4.9916,2199629,0
1999-08-25,4.998,5.0241,4.9326,4.9651,2762575,0
1999-08-26,4.9523,4.9719,4.8669,4.8669,1319044,0
1999-08-27,4.8801,4.9126,4.8144,4.8144,1664139,0
1999-08-30,4.8212,4.8669,4.7033,4.7033,1122244,0
1999-08-31,4.7161,4.7161,4.5882,4.6275,2007408,0
1999-09-01,4.6668,4.8244,4.6343,4.7851,3116828,0
1999-09-02,4.7783,4.7783,4.6736,4.7065,1612879,0
1999-09-03,4.7261,4.9094,4.7261,4.8505,2541058,0
1999-09-07,4.8569,4.8569,4.7065,4.7261,4312299,0
1999-09-08,4.6997,4.7261,4.6079,4.7193,5017124,0
1999-09-09,4.7065,4.7065,4.6275,4.6343,5463831,0
1999-09-10,4.68,4.7522,4.6211,4.7129,5034511,0
1999-09-13,4.6997,4.7783,4.6997,4.7783,1821583,0
1999-09-14,4.7522,4.7522,4.6668,4.7261,3550707,0
1999-09-15,4.7654,4.7719,4.7261,4.739,2328693,0
1999-09-16,4.7261,4.7686,4.7129,4.7261,2048586,0
1999-09-17,4.7326,4.844,4.7261,4.8176,4787373,0
1999-09-20,4.8176,4.8701,4.7979,4.8701,2200545,0
1999-09-21,4.8569,4.9751,4.8308,4.844,2745191,0
1999-09-22,4.8308,4.8308,4.6736,4.6997,4402002,0
1999-09-23,4.7193,4.7326,4.595,4.6146,5996570,0
1999-09-24,4.5818,4.6211,4.5096,4.6146,2797362,0
1999-09-27,4.6211,4.6997,4.595,4.6014,1957968,0
1999-09-28,4.5753,4.5818,4.3849,4.5032,3032608,0
1999-09-29,4.5164,4.6014,4.5164,4.5557,1615625,0
1999-09-30,4.5686,4.6146,4.5164,4.5164,2440372,0
1999-10-01,4.5293,4.5489,4.4246,4.4507,2747931,0
1999-10-04,4.4374,4.6146,4.4374,4.6146,1383125,0
1999-10-05,4.6079,4.7193,4.6014,4.6407,2785464,0
1999-10-06,4.6604,4.844,4.6539,4.844,2354325,0
1999-10-07,4.8308,4.8308,4.7458,4.7586,1485641,0
1999-10-08,4.7851,4.844,4.7719,4.844,1699836,0
1999-10-11,4.8505,4.8505,4.7915,4.7915,1253138,0
1999-10-12,4.7979,4.7979,4.5753,4.5818,2024792,0
1999-10-13,4.5686,4.6146,4.3849,4.5032,4957631,0
1999-10-14,4.5164,4.5882,4.49,4.5621,2597817,0
1999-10-15,4.5621,4.5621,4.4507,4.4703,3032608,0
1999-10-18,4.4574,4.5164,4.3849,4.5164,3115000,0
1999-10-19,4.5686,4.6343,4.5621,4.5686,2109921,0
1999-10-20,4.5557,4.6668,4.5557,4.6604,2439457,0
1999-10-21,4.6475,4.6539,4.595,4.6475,2826659,0
1999-10-22,4.6343,4.8833,4.6343,4.8769,4943896,0
1999-10-25,4.8505,4.8569,4.7261,4.7458,6017624,0
1999-10-26,4.7979,4.8637,4.7654,4.7851,2141961,0
1999-10-27,4.7979,4.9226,4.7979,4.9162,5207529,0
1999-10-28,4.9358,5.0634,4.9358,5.0505,7900539,0
1999-10-29,5.0634,5.2274,5.0505,5.1424,5126965,0
1999-11-01,5.1488,5.1488,4.9948,5.0012,4023040,0
1999-11-02,4.988,5.0898,4.9684,5.0634,3151607,0
1999-11-03,5.0505,5.0766,4.9684,4.988,2522755,0
1999-11-04,5.0177,5.1488,5.0012,5.0963,3170833,0
1999-11-05,5.1356,5.1488,4.988,5.0012,5024449,0
1999-11-08,5.0309,5.0373,4.7915,4.8176,6165001,0
1999-11-09,4.8176,4.8637,4.7522,4.8505,2777227,0
1999-11-10,4.8308,5.0766,4.8244,5.0766,5943481,0
1999-11-11,5.0766,5.1749,4.9487,4.9751,3821658,0
1999-11-12,4.9751,5.411,4.9751,5.3846,11125374,0
1999-11-15,5.411,5.6665,5.411,5.634,11312109,0
1999-11-17,5.5682,5.575,5.4439,5.5093,4794695,0
1999-11-18,5.5093,5.5422,5.4175,5.4828,4878906,0
1999-11-19,5.4828,5.5947,5.4503,5.4764,3121398,0
1999-11-22,5.4503,5.4503,5.3324,5.3649,3861937,0
1999-11-23,5.3649,5.411,5.2996,5.3585,2909036,0
1999-11-24,5.3324,5.3585,5.247,5.3453,2975855,0
1999-11-26,5.3453,5.3585,5.2799,5.3453,984932,0
1999-11-29,5.3192,5.3192,5.2338,5.2535,2471496,0
1999-11-30,5.1881,5.2799,5.1817,5.2077,3044512,0
1999-12-01,5.2242,5.2767,5.1849,5.211,4801101,0
1999-12-02,5.2242,5.2374,5.1191,5.1584,2917279,0
1999-12-03,5.1584,5.316,5.1191,5.2503,2863274,0
1999-12-06,5.2503,5.2699,5.1456,5.152,2215194,0
1999-12-07,5.0995,5.1388,5.0112,5.0505,5896800,0
1999-12-08,5.0505,5.0995,4.9258,4.9587,3153437,0
1999-12-09,4.9651,4.9916,4.8733,4.9258,2670127,0
1999-12-10,4.9523,4.9916,4.8733,4.9523,3386858,0
1999-12-13,4.9455,4.9455,4.8011,4.8079,3612039,0
1999-12-14,4.8144,4.9062,4.4474,4.5064,6691339,0
1999-12-15,4.5325,4.7618,4.5325,4.6046,4662883,0
1999-12-16,4.6243,4.6636,4.5196,4.5196,2646330,0
1999-12-17,4.4803,4.5914,4.4474,4.5589,7019954,0
1999-12-20,4.5982,4.6832,4.5589,4.6179,3685264,0
1999-12-21,4.585,4.7618,4.5325,4.6114,4975938,0
1999-12-22,4.6375,4.69,4.6114,4.6114,2474236,0
1999-12-23,4.6375,4.8276,4.6046,4.7422,2899881,0
1999-12-27,4.7358,4.8276,4.585,4.5982,3525998,0
1999-12-28,4.5982,4.5982,4.4278,4.4407,6954963,0
1999-12-29,4.4278,4.4803,4.3949,4.3949,4141123,0
1999-12-30,4.4017,4.4735,4.3949,4.4539,4068808,0
1999-12-31,4.4607,4.4803,4.4278,4.4539,1109422,0
2000-01-03,4.4539,4.4539,4.123,4.1952,7619520,0
2000-01-04,4.2081,4.2277,3.9919,4.0444,10772045,0
2000-01-05,4.018,4.1098,3.9787,3.9983,3675200,0
2000-01-06,3.9919,4.2145,3.9919,4.123,3132387,0
2000-01-07,4.1884,4.326,4.1688,4.3195,4624437,0
2000-01-10,4.3067,4.3131,4.2213,4.2345,4157595,0
2000-01-11,4.2409,4.3656,4.1752,4.182,3653228,0
2000-01-12,4.1952,4.346,4.1952,4.3195,2966705,0
2000-01-13,4.4278,4.6114,4.4017,4.6114,6703240,0
2000-01-14,4.6243,4.6243,4.5325,4.5786,6013963,0
2000-01-18,4.585,4.6114,4.4278,4.4407,4412990,0
2000-01-19,4.4539,4.4539,4.2935,4.3328,3962620,0
2000-01-20,4.3392,4.3588,4.2999,4.2999,2340597,0
2000-01-21,4.4146,4.4146,4.2542,4.2999,3541554,0
2000-01-24,4.2935,4.3195,4.1098,4.1491,4632669,0
2000-01-25,4.1427,4.2213,4.0902,4.1098,3396008,0
2000-01-26,4.1359,4.1559,4.0248,4.1162,5919684,0
2000-01-27,4.1559,4.2409,4.0966,4.1952,3179073,0
2000-01-28,4.182,4.182,4.0509,4.0573,5132468,0
2000-01-31,4.0573,4.2145,4.018,4.1034,2556622,0
2000-02-01,4.1491,4.3195,4.1491,4.2802,4488964,0
2000-02-02,4.2277,4.2409,4.1098,4.1098,3790540,0
2000-02-03,4.1359,4.1884,4.0312,4.1162,2836724,0
2000-02-04,4.1162,4.1295,3.9787,4.0573,4126474,0
2000-02-07,4.0051,4.0051,3.8672,3.8869,4571347,0
2000-02-08,3.9133,3.9133,3.7493,3.7758,7646983,0
2000-02-09,3.7758,3.7758,3.6675,3.6871,6685842,0
2000-02-10,3.6804,3.6804,3.4578,3.5232,8364630,0
2000-02-11,3.5428,3.7232,3.5296,3.6871,8990741,0
2000-02-14,3.6607,3.7164,3.4839,3.5099,3022543,0
2000-02-15,3.5364,3.6739,3.5296,3.6278,4367220,0
2000-02-16,3.6411,3.6871,3.5689,3.6278,2819331,0
2000-02-17,3.6478,3.6675,3.4774,3.5232,2996001,0
2000-02-18,3.4971,3.5099,3.261,3.32,2848625,0
2000-02-22,3.3985,3.4185,3.2807,3.3593,4748924,0
2000-02-23,3.3659,3.3659,3.2545,3.261,2004654,0
2000-02-24,3.2807,3.2807,3.0906,3.2216,5510514,0
2000-02-25,3.2545,3.2676,3.1299,3.2414,7126139,0
2000-02-28,3.2151,3.32,3.1954,3.2676,7338504,0
2000-02-29,3.3069,3.3462,3.2282,3.3002,5689009,0
2000-03-01,3.3495,3.4281,3.3036,3.4149,4299480,0
2000-03-02,3.4085,3.4149,3.3036,3.3167,2832147,0
2000-03-03,3.3429,3.3495,3.2577,3.3036,2836724,0
2000-03-06,3.3036,3.3036,3.2184,3.2839,4084367,0
2000-03-07,3.2708,3.2839,3.1594,3.1726,3729210,0
2000-03-08,3.1726,3.2315,3.1299,3.1397,3460083,0
2000-03-09,3.1659,3.2184,3.0775,3.1726,4560361,0
2000-03-10,3.1987,3.1987,3.084,3.1234,4183225,0
2000-03-13,3.1594,3.1594,3.0447,3.0447,2952982,0
2000-03-14,3.0709,3.1528,3.0184,3.1168,3579088,0
2000-03-15,3.179,3.1921,3.0971,3.1857,9339494,0
2000-03-16,3.2577,3.5885,3.2053,3.4774,14446329,0
2000-03-17,3.3888,3.7068,3.3626,3.615,10788522,0
2000-03-20,3.6675,3.6675,3.4642,3.5035,4553955,0
2000-03-21,3.4839,3.615,3.4542,3.615,3495786,0
2000-03-22,3.6018,3.7,3.5953,3.6607,3345667,0
2000-03-23,3.6607,3.8151,3.5885,3.7132,4764492,0
2000-03-24,3.8018,3.8736,3.72,3.7525,4989667,0
2000-03-27,3.7525,3.7854,3.6936,3.7,4147530,0
2000-03-28,3.6804,3.779,3.6543,3.7393,2381794,0
2000-03-29,3.72,3.7461,3.6411,3.6871,2457759,0
2000-03-30,3.6739,3.8018,3.6607,3.72,3179985,0
2000-03-31,3.7264,3.7264,3.5296,3.5296,9180216,0
2000-04-03,3.556,3.8476,3.5296,3.8343,8137613,0
2000-04-04,3.9458,3.959,3.7593,3.8083,5710065,0
2000-04-05,3.8083,3.8869,3.7657,3.8476,5450094,0
2000-04-06,3.8343,3.8476,3.7854,3.8151,5381439,0
2000-04-07,3.8279,3.8476,3.6411,3.6871,2615204,0
2000-04-10,3.7068,3.8343,3.6804,3.7329,4905453,0
2000-04-11,3.7068,3.7593,3.6804,3.7264,2909036,0
2000-04-12,3.7264,3.9133,3.7264,3.8018,8967852,0
2000-04-13,3.7854,3.7854,3.6278,3.6739,6739847,0
2000-04-14,3.6278,3.6478,3.4774,3.5099,4548460,0
2000-04-17,3.5492,3.6085,3.4706,3.5035,4508181,0
2000-04-18,3.4839,3.5099,3.402,3.4149,5437283,0
2000-04-19,3.4149,3.4413,3.2511,3.3167,5212102,0
2000-04-20,3.2839,3.4149,3.2839,3.3888,3038103,0
2000-04-24,3.3626,3.5099,3.3626,3.4642,2430299,0
2000-04-25,3.5232,3.5885,3.4542,3.5885,4727871,0
2000-04-26,3.5492,3.5492,3.3757,3.402,3363056,0
2000-04-27,3.4281,3.4281,3.2905,3.3691,3804269,0
2000-04-28,3.3757,3.402,3.3102,3.3167,1948822,0
2000-05-01,3.2905,3.3888,3.2773,3.3036,4018461,0
2000-05-02,3.2839,3.3102,3.1726,3.2315,4962204,0
2000-05-03,3.3364,3.3364,3.1528,3.179,4083455,0
2000-05-04,3.1726,3.179,3.084,3.1102,3509518,0
2000-05-05,3.1397,3.1397,3.0709,3.1299,5047341,0
2000-05-08,3.179,3.2577,3.1659,3.1921,2754340,0
2000-05-09,3.1528,3.2249,3.0184,3.0906,2616119,0
2000-05-10,3.0906,3.1397,2.9463,2.9988,4902710,0
2000-05-11,3.0971,3.2184,3.0775,3.1528,11913506,0
2000-05-12,3.1726,3.2118,3.1234,3.1987,6892715,0
2000-05-15,3.2184,3.2249,3.1726,3.2184,6525657,0
2000-05-16,3.2839,3.2905,3.1987,3.2315,3508600,0
2000-05-17,3.1528,3.2446,3.1397,3.2053,4346175,0
2000-05-18,3.2053,3.3167,3.2053,3.2577,2776309,0
2000-05-19,3.1921,3.2249,3.1397,3.1921,4105423,0
2000-05-22,3.1726,3.238,3.1726,3.1823,4362643,0
2000-05-23,3.1857,3.2511,3.1726,3.2348,4333347,0
2000-05-24,3.2642,3.4149,3.2642,3.3528,4637250,0
2000-05-25,3.3495,3.4642,3.3429,3.3593,7617687,0
2000-05-26,3.3495,3.6018,3.3495,3.4742,9433776,0
2000-05-30,3.5821,3.6346,3.5099,3.6018,4688512,0
2000-05-31,3.5721,3.6575,3.5657,3.5853,4404745,0
2000-06-01,3.5921,3.7264,3.546,3.6575,5242305,0
2000-06-02,3.9919,4.018,3.8704,3.8901,6921091,0
2000-06-05,3.8704,3.8901,3.7918,3.7918,2806518,0
2000-06-06,3.779,3.8247,3.6771,3.8183,4791946,0
2000-06-07,3.8115,3.8772,3.795,3.8379,4991495,0
2000-06-08,3.8311,3.8311,3.7593,3.7918,3206533,0
2000-06-09,3.805,3.9033,3.805,3.864,4321443,0
2000-06-12,3.8837,3.9394,3.8704,3.8837,3356655,0
2000-06-13,3.8901,3.923,3.8901,3.923,2305809,0
2000-06-14,3.9655,4.0444,3.9526,4.0444,2046761,0
2000-06-15,4.0705,4.0705,3.8837,3.8969,8110156,0
2000-06-16,3.9033,4.0051,3.8576,3.864,13109893,0
2000-06-19,3.8576,4.0051,3.8576,3.8901,7169155,0
2000-06-20,3.8901,3.9526,3.8837,3.9033,3968117,0
2000-06-21,3.8837,4.0312,3.8772,3.9655,3828068,0
2000-06-22,3.9723,3.9919,3.8576,3.9723,4830395,0
2000-06-23,3.9787,3.9851,3.8901,3.959,2068727,0
2000-06-26,3.9526,3.9526,3.8901,3.9165,2939245,0
2000-06-27,3.9033,4.0837,3.8969,4.0248,3875663,0
2000-06-28,4.0312,4.1162,3.9787,3.9819,3559870,0
2000-06-29,4.0444,4.0444,3.8969,3.9033,4395595,0
2000-06-30,3.9097,3.9887,3.8901,3.9851,4852364,0
2000-07-03,3.9787,4.0444,3.923,4.0248,1060914,0
2000-07-05,4.0312,4.0376,3.9723,3.9983,1970785,0
2000-07-06,4.018,4.1034,3.959,4.1034,4231747,0
2000-07-07,4.123,4.172,4.0837,4.0966,2990507,0
2000-07-10,4.0966,4.123,4.0769,4.1162,3330105,0
2000-07-11,4.0966,4.1427,4.0966,4.123,5232240,0
2000-07-12,4.1359,4.1591,4.0573,4.1591,5996570,0
2000-07-13,4.1359,4.2309,4.0641,4.2181,4718721,0
2000-07-14,4.2048,4.4178,4.1916,4.3099,3210194,0
2000-07-17,4.6046,4.7097,4.4574,4.5128,12686082,0
2000-07-18,4.49,4.5621,4.4574,4.5489,6344411,0
2000-07-19,4.5557,4.5557,4.4835,4.5425,5288073,0
2000-07-20,4.5425,4.7358,4.5164,4.6572,5063813,0
2000-07-21,4.6832,4.749,4.6704,4.7033,5176402,0
2000-07-24,4.7033,4.8144,4.6965,4.6965,3439954,0
2000-07-25,4.6572,4.7097,4.6179,4.69,3811588,0
2000-07-26,4.6832,4.6832,4.536,4.5882,5169075,0
2000-07-27,4.5621,4.7554,4.5425,4.749,6618105,0
2000-07-28,4.7225,4.7618,4.595,4.69,4448690,0
2000-07-31,4.6965,4.6965,4.5753,4.5818,3445445,0
2000-08-01,4.6243,4.6965,4.6114,4.6704,3104927,0
2000-08-02,4.6636,4.7033,4.5882,4.6572,1300736,0
2000-08-03,4.6439,4.7293,4.6375,4.7293,3391432,0
2000-08-04,4.7161,4.9094,4.6832,4.8898,8523902,0
2000-08-07,4.8898,4.9094,4.8637,4.8769,4295819,0
2000-08-08,4.8308,4.8833,4.7947,4.8505,1792290,0
2000-08-09,4.844,4.8965,4.7819,4.8965,3007899,0
2000-08-10,4.7358,4.7358,4.3621,4.4703,15171304,0
2000-08-11,4.3917,4.49,4.2441,4.2574,13231637,0
2000-08-14,4.2574,4.2902,4.1034,4.1916,7678104,0
2000-08-15,4.1984,4.2048,4.1034,4.1984,4504517,0
2000-08-16,4.1984,4.2702,4.1852,4.2509,5506850,0
2000-08-17,4.1984,4.2834,4.1984,4.2574,4200625,0
2000-08-18,4.2181,4.2309,4.0705,4.172,5552618,0
2000-08-21,4.0966,4.1655,4.0705,4.1591,3322786,0
2000-08-22,4.1359,4.1491,4.0769,4.0902,3635836,0
2000-08-23,4.1491,4.1852,4.0248,4.0573,4531983,0
2000-08-24,4.0573,4.0902,3.933,3.9655,3319119,0
2000-08-25,3.9655,4.0248,3.9655,3.9787,7388848,0
2000-08-28,4.0312,4.2048,4.0312,4.1655,6744426,0
2000-08-29,4.1655,4.1655,4.0312,4.0641,9026441,0
2000-08-30,4.0869,4.182,4.0673,4.1002,4996989,0
2000-08-31,4.123,4.2016,4.0869,4.1884,5185560,0
2000-09-01,4.1884,4.2213,4.0869,4.1002,5494955,0
2000-09-05,4.1295,4.1952,4.1002,4.1491,7045583,0
2000-09-06,4.1491,4.3424,4.1359,4.2345,9332172,0
2000-09-07,4.2081,4.2277,4.1491,4.2016,6098177,0
2000-09-08,4.2213,4.4017,4.2213,4.3492,8597136,0
2000-09-11,4.3492,4.4835,4.3424,4.4474,7413559,0
2000-09-12,4.5686,4.6572,4.4767,4.6439,8468061,0
2000-09-13,4.6146,4.7751,4.6079,4.7358,9012707,0
2000-09-14,4.7422,4.7422,4.5164,4.6439,6055157,0
2000-09-15,4.7686,4.7686,4.6768,4.6832,15423027,0
2000-09-18,4.6832,4.69,4.5818,4.6014,3829901,0
2000-09-19,4.595,4.7358,4.5882,4.7261,4828567,0
2000-09-20,4.7293,4.7618,4.6704,4.7358,5121479,0
2000-09-21,4.7293,4.8176,4.7225,4.8176,11563838,0
2000-09-22,4.8505,5.0241,4.8372,4.9555,11981245,0
2000-09-25,4.9684,5.0898,4.9555,5.0405,3711818,0
2000-09-26,5.0437,5.0634,4.998,5.0405,3222097,0
2000-09-27,5.0505,5.1227,5.0309,5.1159,4154852,0
2000-09-28,5.1227,5.2306,5.1027,5.1817,6202528,0
2000-09-29,5.1552,5.2177,5.1227,5.1456,3060071,0
2000-10-02,5.1027,5.2438,5.0634,5.2045,5162668,0
2000-10-03,5.1027,5.2503,5.0437,5.057,4957631,0
2000-10-04,5.057,5.1849,4.9291,4.998,4338841,0
2000-10-05,5.0241,5.1095,4.9619,5.0044,4989667,0
2000-10-06,5.0177,5.0177,4.8176,4.8244,7156342,0
2000-10-09,4.8308,5.1424,4.8308,5.0634,5904122,0
2000-10-10,5.0505,5.057,4.9619,5.0309,4650064,0
2000-10-11,5.057,5.0898,5.0044,5.0766,4298562,0
2000-10-12,5.0766,5.0898,4.7947,5.0241,10545952,0
2000-10-13,5.0241,5.1981,4.9916,5.1291,5257867,0
2000-10-16,5.1356,5.1913,5.083,5.1913,4079794,0
2000-10-17,5.1913,5.3453,5.0309,5.0766,8488202,0
2000-10-18,5.1027,5.4764,5.0505,5.4371,15867895,0
2000-10-19,5.3453,5.5518,5.316,5.5321,12036166,0
2000-10-20,5.47,5.5454,5.2896,5.3978,8512916,0
2000-10-23,5.4239,5.4632,5.3717,5.3717,4539308,0
2000-10-24,5.3521,5.6929,5.3289,5.6372,9958281,0
2000-10-25,5.6372,5.778,5.5847,5.7126,7348569,0
2000-10-26,5.6633,5.8173,5.6568,5.7647,5360391,0
2000-10-27,5.7715,6.1124,5.7583,6.0992,9688247,0
2000-10-30,5.9319,6.1713,5.9319,6.0927,18969160,0
2000-10-31,6.0927,6.0927,5.9187,5.9712,6154930,0
2000-11-01,5.9845,6.1649,5.9845,6.1517,6065222,0
2000-11-02,6.191,6.2924,5.8794,6.0238,13896195,0
2000-11-03,5.9845,6.0599,5.8108,5.9059,7343990,0
2000-11-06,5.9187,6.0105,5.8501,5.9319,7701901,0
2000-11-07,5.9387,5.9452,5.8794,5.9387,2470578,0
2000-11-08,6.0402,6.2467,5.9319,6.2138,8021369,0
2000-11-09,6.1974,6.2924,6.0238,6.0992,13520897,0
2000-11-10,6.1188,6.2531,6.0534,6.1124,4499029,0
2000-11-13,6.1252,6.1778,5.7715,5.824,5921512,0
2000-11-14,5.719,5.8926,5.719,5.8437,7759569,0
2000-11-15,5.824,5.952,5.7715,5.8794,7962782,0
2000-11-16,5.8794,5.8926,5.7715,5.8173,2609715,0
2000-11-17,5.8437,5.8437,5.7451,5.8173,4268362,0
2000-11-20,5.7912,5.8044,5.5979,5.7519,4131971,0
2000-11-21,5.7519,5.873,5.6436,5.8501,5143448,0
2000-11-22,5.8369,5.8437,5.6501,5.6994,2827568,0
2000-11-24,5.7451,5.778,5.719,5.7583,900724,0
2000-11-27,5.7976,5.9255,5.7254,5.873,8761899,0
2000-11-28,5.873,5.978,5.8108,5.8794,7639653,0
2000-11-29,5.883,5.978,5.883,5.9223,4839550,0
2000-11-30,5.8959,6.2171,5.8959,6.2042,12383088,0
2000-12-01,6.2042,6.2728,6.1649,6.2042,10348228,0
2000-12-04,6.3121,6.3514,6.2042,6.3253,10196283,0
2000-12-05,6.3943,6.7808,6.381,6.7283,26195982,0
2000-12-06,6.7022,6.7219,6.4007,6.4336,34337261,0
2000-12-07,6.4268,6.499,6.4139,6.4336,21830595,0
2000-12-08,6.594,6.594,6.4468,6.4532,12784939,0
2000-12-11,6.5418,6.9284,6.5122,6.6465,8866251,0
2000-12-12,6.499,6.5611,6.3875,6.4268,8407655,0
2000-12-13,6.4861,6.8366,6.4729,6.7808,21259410,0
2000-12-14,6.7283,6.8827,6.6136,6.8695,10197196,0
2000-12-15,6.8073,7.076,6.7744,7.076,17581465,0
2000-12-18,6.9841,7.3186,6.9416,7.2628,13600529,0
2000-12-19,7.2235,7.2299,6.7548,6.8366,10965187,0
2000-12-20,6.8366,6.8627,6.6269,6.8201,17620823,0
2000-12-21,6.8759,6.9284,6.8366,6.8891,8399409,0
2000-12-22,6.8627,6.997,6.6529,6.748,7086775,0
2000-12-26,6.7744,7.0956,6.7351,7.076,5715557,0
2000-12-27,6.997,7.017,6.843,6.9677,6742596,0
2000-12-28,6.9416,7.1217,6.9348,7.1153,3677945,0
2000-12-29,7.1578,7.2921,6.9774,7.2921,5451012,0
2001-01-02,7.2364,7.2428,6.7155,6.7351,5064728,0
2001-01-03,6.748,7.2789,6.6597,7.0824,12773954,0
2001-01-04,7.0888,7.1446,6.499,6.6333,11836617,0
2001-01-05,6.594,6.8005,6.4268,6.4468,14039908,0
2001-01-08,6.4729,6.6465,6.4597,6.594,13230717,0
2001-01-09,6.6072,6.7022,6.3943,6.3943,6289491,0
2001-01-10,6.3385,6.5611,6.286,6.4532,7958205,0
2001-01-11,6.4468,6.5743,6.4203,6.5418,4467908,0
2001-01-12,6.5418,6.5483,6.4597,6.4861,6045090,0
2001-01-16,6.4729,6.6008,6.4664,6.5122,5441862,0
2001-01-17,6.4597,6.5679,6.4597,6.499,2957555,0
2001-01-18,6.4861,6.499,6.1385,6.2335,11459486,0
2001-01-19,6.2728,6.3121,5.9909,6.2796,10663111,0
2001-01-22,6.3253,6.535,6.201,6.4203,5276181,0
2001-01-23,6.4203,6.6333,6.3121,6.6136,6821318,0
2001-01-24,6.5418,6.7941,6.5057,6.689,8703312,0
2001-01-25,6.689,6.7808,6.6333,6.7415,6206192,0
2001-01-26,6.6465,6.8005,6.6465,6.7548,8533060,0
2001-01-29,6.7448,6.7776,6.5679,6.5679,4793777,0
2001-01-30,6.5776,6.7644,6.5286,6.7644,5587406,0
2001-01-31,6.7644,6.7873,6.6529,6.7351,4417564,0
2001-02-01,6.7548,7.102,6.7155,7.076,13551100,0
2001-02-02,7.076,7.1842,7.0234,7.0988,7414477,0
2001-02-05,7.0988,7.161,7.0495,7.112,2741527,0
2001-02-06,7.1317,7.2364,7.0595,7.1874,5875741,0
2001-02-07,7.1742,7.4397,7.161,7.3511,13826625,0
2001-02-08,7.3382,7.6133,7.2921,7.3543,16584621,0
2001-02-09,7.3382,7.4954,7.3382,7.4297,7145362,0
2001-02-12,7.4297,7.5608,7.4068,7.5576,5827233,0
2001-02-13,7.584,7.6001,7.3086,7.4136,10154171,0
2001-02-14,7.3972,7.5804,7.3446,7.3872,6515587,0
2001-02-15,7.3775,7.4625,7.3186,7.3972,3617534,0
2001-02-16,7.3972,7.6723,7.3807,7.6001,8537634,0
2001-02-20,7.5183,7.6919,7.3807,7.6791,8134870,0
2001-02-21,7.7184,7.987,7.7151,7.7609,20410866,0
2001-02-22,7.7248,7.7837,7.6133,7.7477,9037422,0
2001-02-23,7.7184,7.9999,7.6919,7.987,23516708,0
2001-02-26,7.6197,7.6658,7.5379,7.6069,34553290,0
2001-02-27,7.6133,7.7051,7.5969,7.6394,13781772,0
2001-02-28,7.7116,7.8788,7.633,7.797,11651715,0
2001-03-01,7.8295,7.9967,7.7837,7.9967,7864834,0
2001-03-02,7.9802,8.0624,7.9442,8.0199,6186057,0
2001-03-05,8.0556,8.0592,7.9642,8.0492,8337164,0
2001-03-06,8.0624,8.0985,7.8852,8.0131,6499110,0
2001-03-07,7.9902,8.1803,7.9706,8.1739,6803931,0
2001-03-08,8.1378,8.2228,8.0428,8.0917,8706058,0
2001-03-09,8.141,8.141,7.9216,7.9935,4312299,0
2001-03-12,7.9149,7.9181,7.7184,7.7184,5674365,0
2001-03-13,7.7444,7.7577,7.4429,7.6919,8105582,0
2001-03-14,7.5118,7.6987,7.4429,7.6362,6349900,0
2001-03-15,7.6297,7.8263,7.6165,7.797,5639575,0
2001-03-16,7.6297,7.8459,7.6297,7.8166,9994899,0
2001-03-19,7.7773,7.8102,7.7083,7.8034,9772464,0
2001-03-20,7.7641,7.9281,7.6526,7.882,7222245,0
2001-03-21,7.8788,7.8984,7.6755,7.7019,3819828,0
2001-03-22,7.659,7.6887,7.4954,7.6101,10382098,0
2001-03-23,7.5937,7.6855,7.5347,7.6855,6163170,0
2001-03-26,7.6855,7.7609,7.4593,7.5676,6696828,0
2001-03-27,7.6626,7.9442,7.6297,7.9016,8038758,0
2001-03-28,7.8623,7.8888,7.7773,7.7773,6258364,0
2001-03-29,7.738,7.7544,7.6919,7.7444,4702244,0
2001-03-30,7.7805,7.8623,7.7151,7.8102,4731532,0
2001-04-02,7.8034,8.1114,7.8034,8.0395,6867086,0
2001-04-03,7.9967,8.1214,7.9542,7.987,9675431,0
2001-04-04,7.9706,7.987,7.5872,7.8395,12151498,0
2001-04-05,7.8559,7.8559,7.6265,7.738,7089521,0
2001-04-06,7.7705,7.9281,7.6791,7.7344,5625849,0
2001-04-09,7.7544,7.797,7.6987,7.738,4744345,0
2001-04-10,7.7412,7.8263,7.6919,7.7509,5860179,0
2001-04-11,7.738,7.7641,7.4986,7.623,11584889,0
2001-04-12,7.6297,7.6791,7.5447,7.6033,3980936,0
2001-04-16,7.6197,7.7344,7.5086,7.5872,3135141,0
2001-04-17,7.5511,7.738,7.5447,7.738,5064728,0
2001-04-18,7.6951,7.8459,7.6033,7.8459,6471650,0
2001-04-19,7.6033,7.6823,7.5772,7.5772,9502430,0
2001-04-20,7.5772,7.5937,7.0924,7.4693,19672163,0
2001-04-23,7.3611,7.5215,7.3611,7.4497,6362716,0
2001-04-24,7.4593,7.5018,7.3479,7.4593,8403076,0
2001-04-25,7.4593,7.6855,7.4329,7.6755,7081278,0
2001-04-26,7.6855,7.7544,7.643,7.7116,5804347,0
2001-04-27,7.7116,7.728,7.6887,7.728,5016218,0
2001-04-30,7.7509,7.7641,7.6033,7.643,4495368,0
2001-05-01,7.6197,7.6462,7.4922,7.5872,4963125,0
2001-05-02,7.4429,7.5347,7.3611,7.4365,8161418,0
2001-05-03,7.3904,7.3904,7.256,7.2757,8263018,0
2001-05-04,7.1481,7.5247,7.1481,7.5054,7756824,0
2001-05-07,7.5018,7.5247,7.2725,7.2985,4095353,0
2001-05-08,7.3511,7.3511,7.161,7.1742,7778792,0
2001-05-09,7.1742,7.2757,7.1085,7.1578,4161256,0
2001-05-10,7.1578,7.1578,6.8302,7.0134,16315508,0
2001-05-11,7.0563,7.1806,7.0038,7.0234,9047486,0
2001-05-14,7.0495,7.2003,7.0202,7.1153,7929830,0
2001-05-15,7.1153,7.1578,7.066,7.0888,4080709,0
2001-05-16,7.066,7.2396,7.0627,7.2071,7487705,0
2001-05-17,7.2757,7.3511,7.2267,7.3218,6910108,0
2001-05-18,7.315,7.3739,7.0988,7.1413,7026366,0
2001-05-21,7.1481,7.1971,7.0924,7.1381,6238231,0
2001-05-22,7.1381,7.1413,7.0824,7.0856,8327097,0
2001-05-23,7.0924,7.2985,7.0463,7.266,8879062,0
2001-05-24,7.2428,7.3675,7.1053,7.2035,6522914,0
2001-05-25,7.2035,7.2821,7.1806,7.1971,3590071,0
2001-05-29,7.1217,7.2889,7.1185,7.2035,2999659,0
2001-05-30,7.2199,7.3939,7.2199,7.3611,5289909,0
2001-05-31,7.3872,7.7577,7.3775,7.5544,10515743,0
2001-06-01,7.5447,7.5447,7.41,7.5018,6554948,0
2001-06-04,7.5118,7.5118,7.3579,7.4461,6588818,0
2001-06-05,7.4461,7.4886,7.4265,7.4625,2040352,0
2001-06-06,7.42,7.5151,7.3018,7.4693,5570013,0
2001-06-07,7.4886,7.5937,7.4886,7.5904,4838635,0
2001-06-08,7.5904,7.6197,7.5872,7.6069,1608303,0
2001-06-11,7.5644,7.6197,7.5476,7.5804,2915446,0
2001-06-12,7.5804,7.5872,7.5215,7.5315,4707738,0
2001-06-13,7.5215,7.5969,7.5086,7.5247,2574015,0
2001-06-14,7.4365,7.479,7.3872,7.4593,7822730,0
2001-06-15,7.4593,7.4822,7.4297,7.4461,9940894,0
2001-06-18,7.4397,7.5054,7.4365,7.4593,5363140,0
2001-06-19,7.4625,7.5872,7.4625,7.5644,7345820,0
2001-06-20,7.5447,7.7544,7.5447,7.7019,8151347,0
2001-06-21,7.6951,7.9477,7.6626,7.8888,10137694,0
2001-06-22,7.9149,7.9642,7.8691,7.9149,5198371,0
2001-06-25,7.9084,7.9902,7.9049,7.9245,6810335,0
2001-06-26,7.8659,7.9706,7.8623,7.9377,6184226,0
2001-06-27,7.9313,8.0821,7.9245,8.0067,5687176,0
2001-06-28,8.0067,8.0821,7.987,8.0263,5803431,0
2001-06-29,7.9999,8.0131,7.787,7.8659,8881813,0
2001-07-02,7.8788,8.1442,7.8756,8.1149,7856594,0
2001-07-03,8.0885,8.1671,8.0556,8.0789,2040352,0
2001-07-05,8.0624,8.1149,8.0131,8.0395,3522334,0
2001-07-06,8.0428,8.0721,7.9642,7.9738,3640417,0
2001-07-09,7.9738,8.0263,7.9245,7.9935,7879486,0
2001-07-10,7.9738,8.0131,7.9084,7.9967,6732528,0
2001-07-11,7.9738,8.1081,7.9706,8.0985,4626267,0
2001-07-12,8.1378,8.2328,8.1049,8.2032,7367792,0
2001-07-13,8.1803,8.3247,8.1639,8.3247,3807012,0
2001-07-16,8.3179,8.4361,8.2886,8.4,4946648,0
2001-07-17,8.3475,8.5669,8.3082,8.5212,5491294,0
2001-07-18,8.5147,8.5966,8.3672,8.544,6998895,0
2001-07-19,8.544,8.544,8.3736,8.4261,6509172,0
2001-07-20,8.4261,8.4261,8.0721,8.2425,7513335,0
2001-07-23,8.2425,8.3279,8.1671,8.3279,5803431,0
2001-07-24,8.2164,8.3836,8.2132,8.3836,9909767,0
2001-07-25,8.3836,8.7409,8.3736,8.7409,21177942,0
2001-07-26,8.5669,8.5769,8.4326,8.5147,19933957,0
2001-07-27,8.5147,8.5865,8.4751,8.5115,5783293,0
2001-07-30,8.4819,8.5801,8.4326,8.5344,6890890,0
2001-07-31,8.5244,8.6655,8.5244,8.6326,3106757,0
2001-08-01,8.6162,8.6687,8.5737,8.6066,4508181,0
2001-08-02,8.6326,8.6623,8.5933,8.5933,3477482,0
2001-08-03,8.6098,8.708,8.5998,8.6587,3482973,0
2001-08-06,8.6587,8.7245,8.5933,8.6162,4517342,0
2001-08-07,8.7834,8.8259,8.7245,8.7702,8359133,0
2001-08-08,8.7016,8.7573,8.6587,8.698,3268769,0
2001-08-09,8.6852,8.6852,8.5998,8.6523,3224840,0
2001-08-10,8.6523,8.8359,8.5669,8.7834,4381864,0
2001-08-13,8.767,8.8159,8.6916,8.7998,3847291,0
2001-08-14,8.8031,8.8324,8.7638,8.7931,7314705,0
2001-08-15,8.7998,8.8324,8.7834,8.8159,6440528,0
2001-08-16,8.8063,9.0521,8.8031,8.9767,9032845,0
2001-08-17,8.9703,9.1175,8.9538,8.9963,6752660,0
2001-08-20,8.9963,9.0389,8.9438,9.0031,2942906,0
2001-08-21,8.9996,9.0389,8.8684,8.8917,5139792,0
2001-08-22,8.9374,8.9671,8.7605,8.8259,8379271,0
2001-08-23,8.8227,8.8684,8.7834,8.8291,6413984,0
2001-08-24,8.8259,8.8424,8.5801,8.5966,10331754,0
2001-08-27,8.6752,8.6752,8.3672,8.4,16741158,0
2001-08-28,8.39,8.4819,8.2886,8.364,8988908,0
2001-08-29,8.4065,8.449,8.364,8.3736,5741184,0
2001-08-30,8.4,8.5212,8.3836,8.5212,7273510,0
2001-08-31,8.5079,8.603,8.5015,8.5376,7203938,0
2001-09-04,8.5344,8.6816,8.4326,8.5998,8334421,0
2001-09-05,8.5801,8.7245,8.4915,8.6784,11507084,0
2001-09-06,8.7177,8.7573,8.6752,8.7016,8790275,0
2001-09-07,8.6359,8.7573,8.6258,8.6655,8701482,0
2001-09-10,8.6258,8.7048,8.5015,8.5573,9951877,0
2001-09-17,8.4261,8.4915,8.3082,8.3147,9621432,0
2001-09-18,8.3082,8.8031,8.3082,8.6884,9862169,0
2001-09-19,8.7834,8.8488,8.708,8.7441,15769031,0
2001-09-20,8.698,8.7245,8.5472,8.5933,8618184,0
2001-09-21,8.2982,8.4851,8.0328,8.131,24117187,0
2001-09-24,8.1903,8.4161,8.1903,8.3214,10441597,0
2001-09-25,8.3804,8.6423,8.3407,8.6162,9619601,0
2001-09-26,8.6752,8.7505,8.5147,8.5408,5682600,0
2001-09-27,8.5769,8.8359,8.5737,8.7441,9784362,0
2001-09-28,8.7573,8.9703,8.7573,8.9342,10220077,0
2001-10-01,8.9342,9.085,8.8031,9.0521,8592554,0
2001-10-02,9.0521,9.2586,9.0521,9.2586,6604374,0
2001-10-03,9.2357,9.334,9.1439,9.324,9070373,0
2001-10-04,9.324,9.3436,9.121,9.1375,6127467,0
2001-10-05,9.0585,9.1603,8.9996,9.1275,5994740,0
2001-10-08,9.085,9.18,9.0357,9.1636,4906369,0
2001-10-09,9.1503,9.265,9.0946,9.2161,4202450,0
2001-10-10,9.18,9.2454,9.1536,9.1603,9005385,0
2001-10-11,9.1603,9.2093,8.9831,9.0424,9082274,0
2001-10-12,8.9996,9.0389,8.9013,8.9963,7141695,0
2001-10-15,8.9831,9.2682,8.9767,9.2289,4319618,0
2001-10-16,9.17,9.2522,9.111,9.1339,5047341,0
2001-10-17,9.111,9.18,8.9438,8.9438,6120145,0
2001-10-18,8.9867,9.0914,8.8849,8.9045,6691339,0
2001-10-19,8.8259,8.9342,8.7931,8.8684,5478475,0
2001-10-22,8.8917,9.0914,8.8917,9.0585,5214845,0
2001-10-23,9.0585,9.121,9.0031,9.0224,4245472,0
2001-10-24,9.0621,9.075,8.9603,8.9703,3419810,0
2001-10-25,8.8359,8.9799,8.8095,8.9671,4981427,0
2001-10-26,8.9671,9.016,8.9113,8.9996,3955304,0
2001-10-29,8.9767,8.9767,8.7177,8.7573,11247127,0
2001-10-30,8.7441,8.9177,8.6687,8.862,8604455,0
2001-10-31,8.8684,8.8684,8.7209,8.7898,6663882,0
2001-11-01,8.7866,8.8849,8.7277,8.8324,6595222,0
2001-11-02,8.8063,8.9438,8.8031,8.8881,6656549,0
2001-11-05,8.9242,9.2586,8.9242,9.1732,5447351,0
2001-11-06,9.1603,9.17,9.0653,9.1375,3965374,0
2001-11-07,9.1503,9.3372,9.1375,9.17,4100847,0
2001-11-08,9.1932,9.2847,9.1375,9.2357,4047752,0
2001-11-09,9.2129,9.2454,9.1175,9.1768,2588656,0
2001-11-12,9.1603,9.2718,9.075,9.2257,2206949,0
2001-11-13,9.2522,9.3994,9.2522,9.3633,3828068,0
2001-11-14,9.3765,9.4354,9.3472,9.3929,3157098,0
2001-11-15,9.439,9.4683,9.3111,9.3765,4813000,0
2001-11-16,9.3765,9.4551,9.2682,9.3436,3822576,0
2001-11-19,9.3436,9.4094,9.324,9.3929,3468326,0
2001-11-20,9.3929,9.4455,9.3436,9.3633,3715476,0
2001-11-21,9.3536,9.3797,9.2029,9.2882,2997829,0
2001-11-23,9.3111,9.3797,9.3011,9.3568,955641,0
2001-11-26,9.3568,9.419,9.3208,9.419,4006560,0
2001-11-27,9.419,9.4815,9.3536,9.4126,4053249,0
2001-11-28,9.4094,9.4158,9.2947,9.2947,3232162,0
2001-11-29,9.2847,9.2947,9.1603,9.2454,5764068,0
2001-11-30,9.2522,9.2682,9.1603,9.1668,3182734,0
2001-12-03,9.1503,9.2882,9.1046,9.1896,3983679,0
2001-12-04,9.17,9.3175,9.17,9.2325,4256458,0
2001-12-05,9.2618,9.3765,9.1536,9.1536,8791182,0
2001-12-06,9.1568,9.2257,9.0424,9.0717,9349567,0
2001-12-07,9.0621,9.1996,9.0521,9.1536,4868844,0
2001-12-10,9.1439,9.2225,9.1014,9.1046,3705411,0
2001-12-11,9.1046,9.2257,9.0914,9.2093,4851448,0
2001-12-12,9.2029,9.2029,8.9963,9.111,4079794,0
2001-12-13,9.1046,9.1896,9.085,9.1046,3903121,0
2001-12-14,9.1175,9.121,8.9671,8.9931,4680272,0
2001-12-17,8.9506,9.0424,8.9045,8.931,6781959,0
2001-12-18,8.8849,8.9767,8.8259,8.8359,8210847,0
2001-12-19,8.8359,8.9013,8.8031,8.8556,12215579,0
2001-12-20,8.8588,9.0717,8.8195,8.8949,6009387,0
2001-12-21,8.9113,9.0096,8.8949,9.0096,8371031,0
2001-12-24,8.9867,8.9931,8.8524,8.8556,1678782,0
2001-12-26,8.8259,8.9342,8.8195,8.8291,4628095,0
2001-12-27,8.8131,8.8684,8.7209,8.8359,6226330,0
2001-12-28,8.8752,9.0621,8.8652,9.0192,3590071,0
2001-12-31,9.0717,9.1046,9.0357,9.075,4374539,0
2002-01-02,9.0292,9.0292,8.7866,8.8881,8190711,0
2002-01-03,8.8456,8.8684,8.5308,8.6423,14205586,0
2002-01-04,8.7373,8.7373,8.3179,8.6294,21128510,0
2002-01-07,8.6294,8.6752,8.4686,8.5508,11947379,0
2002-01-08,8.6423,8.6884,8.5769,8.6587,7251539,0
2002-01-09,8.6459,8.6948,8.613,8.6162,10196283,0
2002-01-10,8.6162,8.6916,8.6162,8.6816,5194713,0
2002-01-11,8.6852,8.7177,8.6258,8.7048,7433698,0
2002-01-14,8.7605,8.8456,8.7112,8.7605,5812584,0
2002-01-15,8.7277,8.921,8.7277,8.9177,5933410,0
2002-01-16,8.9177,9.0685,8.8881,8.9767,7482208,0
2002-01-17,9.0457,9.1536,9.0192,9.1243,8544040,0
2002-01-18,9.1668,9.2682,9.1603,9.2129,10377521,0
2002-01-22,9.3175,9.4519,9.2882,9.419,9425538,0
2002-01-23,9.419,9.501,9.3865,9.419,6639159,0
2002-01-24,9.429,9.429,9.2586,9.2882,9032845,0
2002-01-25,9.2847,9.501,9.2522,9.4715,7004392,0
2002-01-28,9.4619,9.501,9.3961,9.4912,6124719,0
2002-01-29,9.4848,9.613,9.3275,9.4519,10339994,0
2002-01-30,9.429,9.868,9.4126,9.835,13083345,0
2002-01-31,9.796,9.8,9.632,9.721,13806487,0
2002-02-01,9.721,9.78,9.688,9.694,7175565,0
2002-02-04,9.639,9.652,9.4519,9.521,7107823,0
2002-02-05,9.511,9.55,9.3897,9.504,6305050,0
2002-02-06,9.586,9.586,9.2682,9.498,8075368,0
2002-02-07,9.3961,9.717,9.3797,9.599,7287244,0
2002-02-08,9.668,9.927,9.668,9.885,10362878,0
2002-02-11,9.937,10.137,9.924,10.068,11006376,0
2002-02-12,10.009,10.101,9.878,9.885,5501353,0
2002-02-13,9.937,10.045,9.885,10.025,10848937,0
2002-02-14,9.986,10.061,9.931,9.97,4251879,0
2002-02-15,9.97,10.055,9.937,9.993,3888482,0
2002-02-19,9.976,10.002,9.871,9.875,5292652,0
2002-02-20,9.819,9.966,9.688,9.96,11159241,0
2002-02-21,9.96,9.966,9.786,9.812,7768725,0
2002-02-22,9.812,9.927,9.793,9.845,6094513,0
2002-02-25,9.862,10.035,9.862,10.035,6419475,0
2002-02-26,10.045,10.193,10.029,10.045,7180141,0
2002-02-27,10.068,10.107,9.976,10.039,6787454,0
2002-02-28,10.039,10.088,10.016,10.039,4170414,0
2002-03-01,10.042,10.134,10.035,10.134,7160006,0
2002-03-04,10.176,10.268,10.156,10.261,8698728,0
2002-03-05,10.242,10.422,10.212,10.268,9998557,0
2002-03-06,10.251,10.409,10.251,10.294,6049666,0
2002-03-07,10.304,10.353,10.144,10.193,6290403,0
2002-03-08,10.193,10.193,9.921,10.049,9896036,0
2002-03-11,10.094,10.291,10.078,10.12,8697821,0
2002-03-12,10.144,10.275,10.101,10.248,5350321,0
2002-03-13,10.225,10.242,10.009,10.186,5251463,0
2002-03-14,10.186,10.284,10.153,10.251,5592894,0
2002-03-15,10.284,10.484,10.281,10.478,10664029,0
2002-03-18,10.468,10.569,10.291,10.409,7392506,0
2002-03-19,10.409,10.435,10.33,10.366,2732374,0
2002-03-20,10.36,10.422,10.288,10.294,2850449,0
2002-03-21,10.317,10.32,10.18,10.284,2321371,0
2002-03-22,10.327,10.461,10.232,10.389,5043678,0
2002-03-25,10.393,10.409,10.304,10.304,4342497,0
2002-03-26,10.307,10.501,10.304,10.458,4138375,0
2002-03-27,10.458,10.619,10.452,10.609,5484882,0
2002-03-28,10.616,10.743,10.533,10.586,6845117,0
2002-04-01,10.543,10.569,10.501,10.533,2628935,0
2002-04-02,10.527,10.553,10.484,10.527,3417982,0
2002-04-03,10.527,10.553,10.432,10.448,3405166,0
2002-04-04,10.445,10.507,10.314,10.373,9804500,0
2002-04-05,10.376,10.383,10.291,10.32,5449184,0
2002-04-08,10.242,10.337,10.229,10.239,6554948,0
2002-04-09,10.242,10.455,10.222,10.412,11619674,0
2002-04-10,10.445,10.651,10.432,10.527,7603046,0
2002-04-11,10.583,10.668,10.481,10.494,8391175,0
2002-04-12,10.494,10.543,10.458,10.491,2988674,0
2002-04-15,10.494,10.504,10.288,10.288,3473821,0
2002-04-16,10.337,10.533,10.334,10.521,3220264,0
2002-04-17,10.521,10.521,9.871,10.137,45286892,0
2002-04-18,10.137,10.294,9.96,10.239,16193766,0
2002-04-19,10.311,10.478,10.284,10.402,6299558,0
2002-04-22,10.425,10.533,10.409,10.445,5953546,0
2002-04-23,10.448,10.609,10.425,10.533,8178807,0
2002-04-24,10.537,10.642,10.53,10.557,3782303,0
2002-04-25,10.511,10.533,10.393,10.452,4463329,0
2002-04-26,10.452,10.458,10.291,10.353,5229492,0
2002-04-29,10.419,10.419,10.258,10.258,5964534,0
2002-04-30,10.284,10.409,10.232,10.376,9070373,0
2002-05-01,10.353,10.363,10.251,10.347,3646821,0
2002-05-02,10.366,10.422,10.337,10.415,8633748,0
2002-05-03,10.435,10.501,10.383,10.458,6226330,0
2002-05-06,10.369,10.504,10.369,10.389,3982766,0
2002-05-07,10.389,10.511,10.383,10.478,5516000,0
2002-05-08,10.537,10.599,10.445,10.583,6215339,0
2002-05-09,10.533,10.625,10.491,10.592,4962204,0
2002-05-10,10.583,10.658,10.481,10.488,3868347,0
2002-05-13,10.465,10.625,10.419,10.606,3063729,0
2002-05-14,10.622,10.792,10.553,10.77,4228086,0
2002-05-15,10.77,10.809,10.612,10.628,4302229,0
2002-05-16,10.717,10.796,10.691,10.756,3861937,0
2002-05-17,10.75,10.799,10.707,10.779,3522334,0
2002-05-20,10.743,10.76,10.527,10.609,4694928,0
2002-05-21,10.609,10.684,10.583,10.589,5121479,0
2002-05-22,10.619,10.71,10.557,10.675,7716547,0
2002-05-23,10.684,10.691,10.553,10.616,4482557,0
2002-05-24,10.586,10.678,10.445,10.452,5090355,0
2002-05-28,10.461,10.527,10.409,10.445,5009805,0
2002-05-29,10.445,10.566,10.445,10.524,4822149,0
2002-05-30,10.524,10.576,10.452,10.491,6810335,0
2002-05-31,10.504,10.514,10.425,10.445,3808845,0
2002-06-03,10.435,10.494,10.176,10.176,6116487,0
2002-06-04,10.094,10.137,9.895,10.094,10591717,0
2002-06-05,10.176,10.366,10.17,10.311,5562689,0
2002-06-06,10.35,10.36,10.245,10.307,3784130,0
2002-06-07,10.291,10.32,10.216,10.258,4628095,0
2002-06-10,10.258,10.301,10.212,10.216,4548460,0
2002-06-11,10.186,10.196,9.921,9.97,6736189,0
2002-06-12,9.97,10.127,9.97,10.111,8316111,0
2002-06-13,10.111,10.117,9.97,9.983,4315955,0
2002-06-14,9.819,9.983,9.796,9.95,5225825,0
2002-06-17,9.95,10.16,9.947,10.153,5806174,0
2002-06-18,10.134,10.35,10.127,10.307,5619445,0
2002-06-19,10.307,10.415,10.281,10.35,9878646,0
2002-06-20,10.284,10.386,10.232,10.298,7127049,0
2002-06-21,10.088,10.251,10.088,10.12,8788444,0
2002-06-24,10.12,10.409,10.058,10.216,8286823,0
2002-06-25,10.196,10.294,10.144,10.186,8943137,0
2002-06-26,9.98,10.239,9.98,10.219,7792527,0
2002-06-27,10.196,10.524,10.17,10.524,9444756,0
2002-06-28,10.471,10.632,10.402,10.511,12528635,0
2002-07-01,10.334,10.573,10.284,10.307,11507084,0
2002-07-02,10.301,10.304,9.885,9.921,7984745,0
2002-07-03,9.921,9.921,9.554,9.783,15646377,0
2002-07-05,9.871,10.094,9.871,10.061,3574511,0
2002-07-08,10.071,10.137,9.852,9.921,4369965,0
2002-07-09,9.898,10.091,9.767,9.773,7131625,0
2002-07-10,9.786,9.878,9.724,9.763,11437515,0
2002-07-11,9.737,9.826,9.59,9.819,10606363,0
2002-07-12,9.796,9.839,9.665,9.681,6302301,0
2002-07-15,9.655,9.655,9.4158,9.547,14250442,0
2002-07-16,9.547,9.711,9.4422,9.613,7558190,0
2002-07-17,9.688,9.721,9.2489,9.334,18220389,0
2002-07-18,9.3568,9.524,9.1014,9.1636,11195862,0
2002-07-19,9.1636,9.2718,9.085,9.121,10925823,0
2002-07-22,9.121,9.2357,8.9603,8.9671,10694238,0
2002-07-23,9.0585,9.111,8.7538,8.8131,11722198,0
2002-07-24,8.7866,9.2225,8.6523,9.2129,17653780,0
2002-07-25,9.2093,9.3275,8.8949,9.1964,13137353,0
2002-07-26,9.1932,9.4455,9.1768,9.4422,8399409,0
2002-07-29,9.4226,9.898,9.4226,9.773,9750492,0
2002-07-30,9.688,9.924,9.645,9.763,10638400,0
2002-07-31,9.763,9.871,9.662,9.871,8920259,0
2002-08-01,9.865,10.18,9.74,10.055,9776125,0
2002-08-02,9.98,10.088,9.911,10.012,10311618,0
2002-08-05,10.012,10.012,9.655,9.655,7202110,0
2002-08-06,9.662,9.829,9.577,9.704,9969261,0
2002-08-07,9.796,9.812,9.4551,9.655,7490454,0
2002-08-08,9.701,9.993,9.655,9.947,7085857,0
2002-08-09,9.917,10.111,9.77,10.061,4197874,0
2002-08-12,10.035,10.052,9.907,10.019,3987340,0
2002-08-13,10.002,10.251,9.993,10.042,7913350,0
2002-08-14,10.006,10.405,9.963,10.405,7293646,0
2002-08-16,10.337,10.458,10.284,10.347,5828146,0
2002-08-19,10.343,10.589,10.311,10.586,5168165,0
2002-08-20,10.511,10.602,10.429,10.583,6004808,0
2002-08-21,10.576,10.576,10.088,10.196,25716329,0
2002-08-22,10.258,10.275,10.088,10.18,9143607,0
2002-08-23,10.156,10.173,9.904,9.957,6473474,0
2002-08-26,10.019,10.035,9.757,9.99,7582905,0
2002-08-27,10.012,10.094,9.812,9.855,7001643,0
2002-08-28,9.839,9.976,9.8,9.954,5296316,0
2002-08-29,9.927,10.088,9.895,10.029,7063891,0
2002-08-30,10.019,10.091,9.944,9.944,4830395,0
2002-09-03,9.927,9.973,9.757,9.757,8878149,0
2002-09-04,9.763,10.058,9.704,10.029,5728367,0
2002-09-05,9.993,10.127,9.895,10.042,8338082,0
2002-09-06,10.078,10.183,10.025,10.058,8044252,0
2002-09-09,10.061,10.379,10.042,10.304,4411157,0
2002-09-10,10.311,10.35,10.203,10.281,5159925,0
2002-09-11,10.373,10.422,10.324,10.379,3949815,0
2002-09-12,10.379,10.412,10.271,10.383,8702392,0
2002-09-13,10.34,10.77,10.34,10.756,13568498,0
2002-09-17,10.612,10.612,10.219,10.258,7202110,0
2002-09-18,10.068,10.206,10.002,10.144,12513073,0
2002-09-19,10.068,10.173,9.976,10.061,4753503,0
2002-09-20,10.061,10.14,9.907,9.957,8105582,0
2002-09-23,9.957,10.268,9.868,10.219,9911598,0
2002-09-24,10.193,10.199,9.812,9.868,9857593,0
2002-09-25,9.921,10.107,9.763,9.904,10740006,0
2002-09-26,9.921,10.163,9.845,10.045,7231403,0
2002-09-27,10.002,10.12,9.976,10.019,6405744,0
2002-09-30,9.944,10.219,9.835,10.127,10198108,0
2002-10-01,10.275,10.579,10.156,10.579,12451748,0
2002-10-02,10.491,10.648,10.383,10.419,7109659,0
2002-10-03,10.422,10.504,10.18,10.258,9834709,0
2002-10-04,10.281,10.281,10.071,10.12,10253949,0
2002-10-07,10.094,10.521,10.094,10.203,11104324,0
2002-10-08,10.307,10.763,10.307,10.609,12792261,0
2002-10-09,10.524,10.563,10.268,10.278,10117558,0
2002-10-10,10.268,10.373,10.206,10.232,13827540,0
2002-10-11,10.33,10.54,10.33,10.501,11570247,0
2002-10-14,10.491,10.687,10.468,10.589,7540798,0
2002-10-15,10.71,10.845,10.599,10.704,12457240,0
2002-10-16,10.704,10.737,10.422,10.573,12511239,0
2002-10-17,10.737,10.966,10.491,10.953,18251510,0
2002-10-18,10.94,11.474,10.927,11.432,16541607,0
2002-10-21,11.435,11.481,11.238,11.363,10835200,0
2002-10-22,11.317,11.579,11.264,11.438,8310622,0
2002-10-23,11.454,11.622,11.313,11.622,8998066,0
2002-10-24,11.625,11.625,11.225,11.33,9410894,0
2002-10-25,11.34,11.589,11.281,11.543,6877159,0
2002-10-28,11.503,11.628,11.278,11.346,5824485,0
2002-10-29,11.173,11.225,11.009,11.1,8617265,0
2002-10-30,11.1,11.294,11.1,11.218,6897294,0
2002-10-31,11.189,11.248,11.097,11.169,5137041,0
2002-11-01,11.035,11.209,11.035,11.192,6574168,0
2002-11-04,11.183,11.346,11.104,11.166,5518748,0
2002-11-05,11.189,11.346,11.176,11.284,4650064,0
2002-11-06,11.258,11.353,11.081,11.281,8209934,0
2002-11-07,11.251,11.251,11.173,11.215,7975592,0
2002-11-08,11.215,11.349,11.215,11.238,4955800,0
2002-11-11,11.199,11.222,11.117,11.156,3766730,0
2002-11-12,11.166,11.199,11.091,11.091,7815405,0
2002-11-13,11.091,11.15,11.061,11.15,6568679,0
2002-11-14,11.248,11.428,11.232,11.349,7307380,0
2002-11-15,11.353,11.491,11.307,11.415,6331598,0
2002-11-18,11.497,11.523,11.186,11.189,6916512,0
2002-11-19,11.307,11.572,11.284,11.415,6338917,0
2002-11-20,11.333,11.556,11.333,11.412,5401583,0
2002-11-21,11.395,11.549,11.232,11.3,12619252,0
2002-11-22,10.982,11.176,10.707,10.72,24553817,0
2002-11-25,10.763,10.979,10.664,10.956,16287135,0
2002-11-26,10.953,10.956,10.628,10.638,11054889,0
2002-11-27,10.638,10.71,10.514,10.602,11674597,0
2002-11-29,10.632,10.671,10.557,10.625,1889314,0
2002-12-02,10.655,10.927,10.625,10.868,7496858,0
2002-12-03,10.763,11.068,10.76,11.025,7161839,0
2002-12-04,11.002,11.14,10.976,10.982,7016293,0
2002-12-05,11.002,11.019,10.763,10.943,5479393,0
2002-12-06,10.943,11.084,10.799,10.969,3864686,0
2002-12-09,10.969,10.979,10.825,10.884,2936502,0
2002-12-10,10.884,11.104,10.865,11.104,4054167,0
2002-12-11,11.104,11.248,10.969,11.209,8228239,0
2002-12-12,11.159,11.199,10.96,10.966,4176824,0
2002-12-13,10.966,11.117,10.933,11.055,4569517,0
2002-12-16,11.133,11.218,11.035,11.215,3727377,0
2002-12-17,11.192,11.418,11.192,11.402,8903782,0
2002-12-18,11.402,11.415,11.209,11.297,4456007,0
2002-12-19,11.281,11.356,11.209,11.346,4994243,0
2002-12-20,11.389,11.543,11.389,11.507,8701482,0
2002-12-23,11.51,11.517,11.389,11.412,4808426,0
2002-12-24,11.412,11.438,11.359,11.359,1656817,0
2002-12-26,11.373,11.576,11.373,11.54,4136547,0
2002-12-27,11.53,11.553,11.264,11.323,2984100,0
2002-12-30,11.323,11.428,11.274,11.389,3517758,0
2002-12-31,11.363,11.395,11.202,11.32,5112327,0
2003-01-02,11.225,11.468,11.195,11.445,13838520,0
2003-01-03,11.402,11.589,11.369,11.503,7269846,0
2003-01-06,11.471,11.815,11.471,11.723,7173737,0
2003-01-07,11.723,11.753,11.536,11.536,4647321,0
2003-01-08,11.536,11.809,11.51,11.631,8155926,0
2003-01-09,11.667,11.726,11.484,11.598,7634164,0
2003-01-10,11.596,11.841,11.513,11.75,6596142,0
2003-01-13,11.776,11.861,11.5,11.523,7909692,0
2003-01-14,11.523,11.713,11.484,11.713,6037762,0
2003-01-15,11.713,11.713,11.382,11.451,12490186,0
2003-01-16,11.451,11.54,11.402,11.527,8057978,0
2003-01-17,11.658,11.995,11.628,11.985,14092997,0
2003-01-21,11.989,12.048,11.779,11.871,7672616,0
2003-01-22,11.871,11.916,11.638,11.641,6125640,0
2003-01-23,11.661,11.766,11.598,11.713,4333347,0
2003-01-24,11.586,11.641,11.356,11.376,5307299,0
2003-01-27,11.041,11.461,11.041,11.337,8708810,0
2003-01-28,11.369,11.51,11.284,11.51,10475467,0
2003-01-29,11.454,11.713,11.304,11.664,7192960,0
2003-01-30,11.782,11.825,11.461,11.477,9081359,0
2003-01-31,11.477,11.582,11.337,11.579,6532979,0
2003-02-03,11.579,11.625,11.395,11.445,8101003,0
2003-02-04,11.445,11.445,11.186,11.349,7150851,0
2003-02-05,11.349,11.418,11.173,11.192,6215339,0
2003-02-06,11.183,11.215,11.028,11.068,6369123,0
2003-02-07,11.068,11.271,11.068,11.166,6240062,0
2003-02-10,11.166,11.458,11.166,11.454,5979175,0
2003-02-11,11.435,11.563,11.3,11.353,9683668,0
2003-02-12,11.353,11.559,11.349,11.503,8931236,0
2003-02-13,11.503,11.53,11.349,11.425,7628670,0
2003-02-14,11.487,11.762,11.454,11.753,8609028,0
2003-02-18,11.766,11.766,11.579,11.661,6684017,0
2003-02-19,11.664,11.782,11.586,11.762,6375538,0
2003-02-20,11.762,11.769,11.618,11.717,8298724,0
2003-02-21,11.733,11.805,11.596,11.795,6684932,0
2003-02-24,11.795,11.809,11.612,11.648,7084942,0
2003-02-25,11.648,11.841,11.543,11.818,6386521,0
2003-02-26,11.809,11.887,11.772,11.887,7196616,0
2003-02-27,11.887,11.966,11.802,11.88,7548117,0
2003-02-28,11.89,11.93,11.828,11.874,7152684,0
2003-03-03,11.936,11.979,11.759,11.779,6758160,0
2003-03-04,11.779,11.825,11.7,11.74,5511421,0
2003-03-05,11.733,11.831,11.7,11.831,6283999,0
2003-03-06,11.831,11.844,11.661,11.661,8537634,0
2003-03-07,11.399,11.579,11.209,11.461,31067568,0
2003-03-10,11.438,11.438,11.159,11.183,18904164,0
2003-03-11,11.209,11.51,11.183,11.385,17565900,0
2003-03-12,11.317,11.54,11.307,11.527,11037502,0
2003-03-13,11.635,11.851,11.618,11.809,16007947,0
2003-03-14,11.812,11.88,11.733,11.851,7441019,0
2003-03-17,11.851,12.011,11.759,11.979,11598623,0
2003-03-18,11.979,11.989,11.821,11.884,11014613,0
2003-03-19,11.884,12.044,11.874,12.041,10072709,0
2003-03-20,12.038,12.12,11.838,11.995,10650298,0
2003-03-21,12.12,12.356,11.995,12.329,13846763,0
2003-03-24,12.329,12.329,12.159,12.182,10754650,0
2003-03-25,12.208,12.362,12.172,12.257,9755077,0
2003-03-26,12.248,12.267,12.116,12.159,6720627,0
2003-03-27,12.133,12.323,12.084,12.28,7030940,0
2003-03-28,12.175,12.336,12.169,12.234,6333425,0
2003-03-31,12.126,12.28,12.094,12.116,9088684,0
2003-04-01,12.136,12.395,12.123,12.388,7694579,0
2003-04-02,12.51,12.556,12.444,12.487,9388926,0
2003-04-03,12.559,12.664,12.493,12.592,8415886,0
2003-04-04,12.618,12.67,12.431,12.444,8902858,0
2003-04-07,12.562,12.595,12.412,12.415,7480378,0
2003-04-08,12.346,12.562,12.346,12.51,6291318,0
2003-04-09,12.536,12.588,12.369,12.369,5509590,0
2003-04-10,12.398,12.487,12.388,12.451,5332016,0
2003-04-11,12.497,12.559,12.457,12.471,2965790,0
2003-04-14,12.487,12.598,12.487,12.578,6960449,0
2003-04-15,12.595,12.782,12.546,12.726,9181129,0
2003-04-16,12.821,12.821,12.477,12.52,8061639,0
2003-04-17,12.562,12.631,12.536,12.569,9006300,0
2003-04-21,12.569,12.595,12.477,12.503,9148189,0
2003-04-22,12.48,12.667,12.421,12.644,7965527,0
2003-04-23,12.651,12.782,12.621,12.647,9173813,0
2003-04-24,12.661,12.661,12.398,12.434,10241128,0
2003-04-25,12.451,12.451,12.346,12.369,5451933,0
2003-04-28,12.398,12.542,12.388,12.461,6805761,0
2003-04-29,12.461,12.546,12.208,12.297,11128120,0
2003-04-30,12.274,12.369,12.224,12.234,8921169,0
2003-05-01,12.251,12.274,12.074,12.254,6056075,0
2003-05-02,12.254,12.572,12.254,12.539,8515662,0
2003-05-05,12.569,12.644,12.474,12.575,6759073,0
2003-05-06,12.546,12.595,12.398,12.438,6283084,0
2003-05-07,12.444,12.444,12.333,12.392,5136129,0
2003-05-08,12.224,12.323,12.09,12.123,5860179,0
2003-05-09,12.159,12.169,11.92,11.946,13156573,0
2003-05-12,11.963,12.274,11.904,12.274,10319850,0
2003-05-13,12.248,12.356,12.234,12.356,6600719,0
2003-05-14,12.234,12.317,12.182,12.257,9427369,0
2003-05-15,12.284,12.329,12.185,12.264,8177887,0
2003-05-16,12.323,12.372,12.297,12.32,10253034,0
2003-05-19,12.29,12.32,12.218,12.29,5938904,0
2003-05-20,12.3,12.444,12.293,12.431,7787945,0
2003-05-21,12.398,12.424,12.313,12.329,7792527,0
2003-05-22,12.333,12.447,12.29,12.441,6352648,0
2003-05-23,12.441,12.618,12.303,12.444,5276181,0
2003-05-27,12.405,12.503,12.339,12.464,7236895,0
2003-05-28,12.526,12.756,12.52,12.598,8533060,0
2003-05-29,12.598,12.661,12.457,12.562,8566009,0
2003-05-30,12.726,13.123,12.716,13.109,27947998,0
2003-06-02,13.109,13.109,12.739,12.89,17675743,0
2003-06-03,12.89,13.149,12.749,13.149,10465399,0
2003-06-04,13.083,13.218,13.021,13.218,8165994,0
2003-06-05,13.119,13.362,13.119,13.254,9814565,0
2003-06-06,13.296,13.431,13.237,13.287,6645566,0
2003-06-09,12.87,13.162,12.847,13.054,13009199,0
2003-06-10,13.142,13.204,12.985,13.093,7700070,0
2003-06-11,13.093,13.228,12.936,13.218,6601628,0
2003-06-12,13.251,13.394,13.087,13.375,10742752,0
2003-06-13,13.431,13.68,13.391,13.601,10095587,0
2003-06-16,13.683,14.067,13.683,13.975,11632490,0
2003-06-17,13.975,13.978,13.83,13.847,8481792,0
2003-06-18,13.821,13.821,13.676,13.69,8148607,0
2003-06-19,13.709,13.745,13.441,13.46,11124459,0
2003-06-20,13.404,13.404,13.123,13.192,15580469,0
2003-06-23,13.192,13.27,12.955,13.028,5587711,0
2003-06-24,12.962,13.175,12.864,13.109,8113819,0
2003-06-25,13.109,13.24,13.064,13.083,8068043,0
2003-06-26,13.103,13.264,13.103,13.159,4407801,0
2003-06-27,13.152,13.309,13.07,13.162,4135019,0
2003-06-30,13.192,13.192,12.837,12.837,6704152,0
2003-07-01,12.847,13.349,12.831,13.316,5640193,0
2003-07-02,13.316,13.88,13.316,13.781,9766356,0
2003-07-03,13.634,13.814,13.595,13.693,6175986,0
2003-07-07,13.765,14.037,13.696,13.903,10134344,0
2003-07-08,13.798,13.834,13.621,13.686,7315315,0
2003-07-09,13.686,13.696,13.519,13.519,4229916,0
2003-07-10,13.519,13.614,13.437,13.601,4071548,0
2003-07-11,13.519,13.647,13.477,13.526,3257182,0
2003-07-14,13.699,13.814,13.65,13.742,4650374,0
2003-07-15,13.781,13.781,13.605,13.68,3277320,0
2003-07-16,13.617,13.683,13.382,13.421,4185058,0
2003-07-17,13.322,13.418,13.273,13.306,5454981,0
2003-07-18,13.355,13.463,13.208,13.463,4433733,0
2003-07-21,13.463,13.546,13.408,13.539,4169504,0
2003-07-22,13.634,13.863,13.539,13.814,7578939,0
2003-07-23,13.814,13.83,13.637,13.693,3789012,0
2003-07-24,13.749,13.762,13.421,13.431,4984481,0
2003-07-25,13.503,13.64,13.349,13.605,3539430,0
2003-07-28,13.526,13.526,13.342,13.526,2556622,0
2003-07-29,13.486,13.673,13.372,13.581,4434044,0
2003-07-30,13.601,13.729,13.526,13.654,3346280,0
2003-07-31,13.719,13.765,13.568,13.588,3511046,0
2003-08-01,13.555,13.686,13.329,13.421,3367635,0
2003-08-04,13.355,13.555,13.211,13.506,3395401,0
2003-08-05,13.493,13.601,13.277,13.352,3867129,0
2003-08-06,13.385,13.427,13.24,13.283,2556317,0
2003-08-07,13.349,13.546,13.251,13.546,2790959,0
2003-08-08,13.578,13.601,13.437,13.558,2870596,0
2003-08-11,13.595,13.634,13.421,13.503,3455208,0
2003-08-12,13.486,13.611,13.441,13.542,2488883,0
2003-08-13,13.634,13.634,13.365,13.414,2292998,0
2003-08-14,13.316,13.463,13.231,13.447,4234184,0
2003-08-15,13.431,13.437,13.28,13.388,972121,0
2003-08-18,13.401,13.568,13.359,13.463,2058967,0
2003-08-19,13.463,13.608,13.411,13.598,3360619,0
2003-08-20,13.598,13.65,13.519,13.549,3156186,0
2003-08-21,13.549,13.555,13.319,13.352,3204699,0
2003-08-22,13.332,13.352,13.031,13.09,4357446,0
2003-08-25,13.044,13.077,12.87,12.978,5306694,0
2003-08-26,12.962,13.208,12.929,13.192,2953281,0
2003-08-27,13.109,13.326,13.109,13.224,3232162,0
2003-08-28,13.224,13.234,13.011,13.214,2372630,0
2003-08-29,13.208,13.234,13.083,13.168,2395517,0
2003-09-02,13.188,13.28,13.05,13.106,5703958,0
2003-09-03,13.077,13.103,12.946,13.087,6591863,0
2003-09-04,12.978,13.192,12.919,13.185,6051793,0
2003-09-05,13.142,13.178,13.064,13.123,5279528,0
2003-09-08,13.024,13.07,12.598,12.867,11204704,0
2003-09-09,12.834,12.847,12.703,12.765,5843397,0
2003-09-10,12.788,12.939,12.618,12.634,5552618,0
2003-09-11,12.683,12.683,12.634,12.667,7160918,0
2003-09-12,12.654,12.729,12.323,12.415,12929260,0
2003-09-15,12.307,12.464,12.307,12.418,8496744,0
2003-09-16,12.444,12.746,12.444,12.72,5747593,0
2003-09-17,12.7,12.913,12.683,12.854,5501051,0
2003-09-18,12.867,13.208,12.841,13.047,8128461,0
2003-09-19,13.05,13.113,12.765,12.995,6402690,0
2003-09-22,12.864,13.011,12.792,12.959,3905869,0
2003-09-23,12.959,13.152,12.946,13.109,5465046,0
2003-09-24,13.126,13.257,13.047,13.1,5406761,0
2003-09-25,12.864,12.926,12.673,12.677,6742596,0
2003-09-26,12.68,12.88,12.628,12.815,4404445,0
2003-09-29,12.782,12.962,12.782,12.887,2570046,0
2003-09-30,12.88,12.906,12.621,12.769,6985477,0
2003-10-01,12.772,13.145,12.769,13.145,3796944,0
2003-10-02,13.109,13.267,12.978,12.978,5633476,0
2003-10-03,13.192,13.254,12.978,13.044,5121171,0
2003-10-06,13.018,13.06,12.801,12.801,4835576,0
2003-10-07,12.618,12.765,12.585,12.588,8791800,0
2003-10-08,12.588,12.936,12.588,12.739,6055157,0
2003-10-09,12.946,12.959,12.615,12.631,5873914,0
2003-10-10,12.651,12.703,12.415,12.421,7442240,0
2003-10-13,12.513,12.641,12.513,12.582,5306694,0
2003-10-14,12.598,12.598,12.303,12.352,10650298,0
2003-10-15,12.32,12.454,12.28,12.313,7370842,0
2003-10-16,12.487,12.615,12.339,12.51,10127928,0
2003-10-17,12.585,12.847,12.585,12.847,7780928,0
2003-10-20,12.844,12.867,12.625,12.683,5554143,0
2003-10-21,12.687,12.756,12.641,12.641,10509026,0
2003-10-22,12.651,12.815,12.644,12.739,7120337,0
2003-10-23,12.716,13.109,12.7,13.037,7593888,0
2003-10-24,12.913,13.034,12.556,12.982,4050497,0
2003-10-27,12.982,13.06,12.906,12.913,3107672,0
2003-10-28,12.913,12.962,12.69,12.955,5010715,0
2003-10-29,12.955,13.06,12.756,13.021,4316568,0
2003-10-30,13.024,13.109,12.936,13.014,4174377,0
2003-10-31,13.028,13.06,12.759,12.834,3304170,0
2003-11-03,12.844,12.991,12.831,12.887,4386104,0
2003-11-04,12.798,12.798,12.677,12.729,7181549,0
2003-11-05,12.732,13.149,12.726,13.123,4495673,0
2003-11-06,13.123,13.123,12.887,13.028,3761241,0
2003-11-07,13.028,13.093,12.756,12.762,2838862,0
2003-11-10,12.795,12.798,12.693,12.756,2619780,0
2003-11-11,12.716,12.801,12.621,12.713,3533012,0
2003-11-12,12.713,12.896,12.631,12.887,4860598,0
2003-11-13,12.815,12.827,12.693,12.746,3139099,0
2003-11-14,12.746,12.746,12.454,12.487,4588127,0
2003-11-17,12.405,12.467,12.31,12.398,4254015,0
2003-11-18,12.402,12.454,12.077,12.11,6780739,0
2003-11-19,12.123,12.376,12.061,12.352,6616891,0
2003-11-20,12.27,12.516,12.192,12.421,5853773,0
2003-11-21,12.421,12.52,12.323,12.471,4280870,0
2003-11-24,12.497,12.637,12.487,12.507,5209967,0
2003-11-25,12.52,12.523,12.297,12.297,6751754,0
2003-11-26,12.326,12.385,12.149,12.208,6914077,0
2003-11-28,12.224,12.241,12.143,12.169,3837520,0
2003-12-01,12.159,12.185,12.018,12.044,7828828,0
2003-12-02,11.963,12.123,11.963,12.061,8508950,0
2003-12-03,12.071,12.349,12.051,12.317,6298640,0
2003-12-04,12.234,12.32,12.205,12.293,7434616,0
2003-12-05,12.29,12.523,12.267,12.421,4921628,0
2003-12-08,12.388,12.438,12.257,12.339,2737869,0
2003-12-09,12.405,12.408,12.218,12.221,3107672,0
2003-12-10,12.221,12.248,12.031,12.218,4720851,0
2003-12-11,12.11,12.126,11.949,11.952,9119805,0
2003-12-12,12.028,12.097,11.913,11.963,4378505,0
2003-12-15,12.126,12.149,12.011,12.018,5487020,0
2003-12-16,11.995,11.999,11.759,11.828,5306386,0
2003-12-17,11.75,11.835,11.717,11.828,4253102,0
2003-12-18,11.848,11.867,11.667,11.7,5168775,0
2003-12-19,11.7,12.077,11.694,12.067,11843021,0
2003-12-22,12.126,12.323,11.972,12.29,6351428,0
2003-12-23,12.238,12.559,12.172,12.523,6105809,0
2003-12-24,12.523,12.523,12.372,12.438,2700948,0
2003-12-26,12.307,12.441,12.307,12.412,1946985,0
2003-12-29,12.412,12.667,12.412,12.667,3152522,0
2003-12-30,12.602,12.602,12.28,12.362,7304329,0
2003-12-31,12.388,12.402,12.323,12.349,5226450,0
2004-01-02,12.224,12.346,12.126,12.139,4946032,0
2004-01-05,12.221,12.31,12.169,12.257,7227737,0
2004-01-06,12.257,12.362,12.202,12.303,7452920,0
2004-01-07,12.297,12.297,12.116,12.251,4725430,0
2004-01-08,12.267,12.421,12.241,12.392,4506048,0
2004-01-09,12.405,12.566,12.388,12.415,6284914,0
2004-01-12,12.454,12.477,12.336,12.362,6764869,0
2004-01-13,12.415,12.588,12.398,12.585,5102567,0
2004-01-14,12.585,12.732,12.53,12.677,4162174,0
2004-01-15,12.782,12.782,12.454,12.546,6168354,0
2004-01-16,12.621,12.683,12.421,12.428,5767729,0
2004-01-20,12.483,12.483,12.29,12.29,8086662,0
2004-01-21,12.29,12.376,12.267,12.293,8893711,0
2004-01-22,12.366,12.454,12.31,12.398,5598383,0
2004-01-23,12.454,12.536,12.221,12.424,10001300,0
2004-01-26,12.349,12.637,12.349,12.611,3420728,0
2004-01-27,12.536,12.644,12.457,12.483,3490301,0
2004-01-28,12.552,12.765,12.412,12.412,4572873,0
2004-01-29,12.562,12.562,12.29,12.412,5812279,0
2004-01-30,12.323,12.618,12.29,12.585,4261037,0
2004-02-02,12.566,13.028,12.542,12.857,6374012,0
2004-02-03,13.011,13.283,13.011,13.204,8305436,0
2004-02-04,13.192,13.192,13.031,13.116,6597668,0
2004-02-05,13.077,13.077,12.811,12.962,5980093,0
2004-02-06,12.962,13.208,12.962,13.159,5500441,0
2004-02-09,13.126,13.214,13.041,13.214,5836996,0
2004-02-10,13.208,13.313,13.109,13.198,4722684,0
2004-02-11,13.165,13.388,13.159,13.372,6275451,0
2004-02-12,13.404,13.421,13.264,13.355,5202645,0
2004-02-13,13.339,13.437,13.283,13.329,3460696,0
2004-02-17,13.519,13.519,13.339,13.493,2636257,0
2004-02-18,13.486,13.5,13.398,13.473,2852280,0
2004-02-19,13.493,13.585,13.441,13.49,3803961,0
2004-02-20,13.601,13.693,13.437,13.467,3536978,0
2004-02-23,13.509,13.565,13.467,13.542,2576758,0
2004-02-24,13.542,13.617,13.47,13.568,3983377,0
2004-02-25,13.568,13.67,13.513,13.634,3846375,0
2004-02-26,13.591,13.706,13.585,13.624,3086622,0
2004-02-27,13.631,13.752,13.617,13.729,6814914,0
2004-03-01,13.755,13.811,13.735,13.781,4696755,0
2004-03-02,13.781,13.866,13.729,13.729,5866586,0
2004-03-03,13.686,13.768,13.647,13.758,3363361,0
2004-03-04,13.742,13.834,13.726,13.827,3988865,0
2004-03-05,13.795,14.027,13.768,14.014,3100952,0
2004-03-08,13.985,14.093,13.939,13.971,2941075,0
2004-03-09,13.935,13.955,13.765,13.85,2261564,0
2004-03-10,13.886,14.086,13.781,13.781,3165347,0
2004-03-11,13.781,13.785,13.303,13.434,4073689,0
2004-03-12,13.394,13.483,13.342,13.434,3968422,0
2004-03-15,13.404,13.477,13.155,13.45,4524966,0
2004-03-16,13.46,13.503,13.329,13.394,5006449,0
2004-03-17,13.477,13.509,13.391,13.437,2867850,0
2004-03-18,13.431,13.463,13.309,13.46,3561390,0
2004-03-19,13.47,13.552,13.368,13.391,3594949,0
2004-03-22,13.394,13.444,13.277,13.424,5597779,0
2004-03-23,13.5,13.552,13.283,13.309,3675200,0
2004-03-24,13.306,13.404,13.152,13.26,3311495,0
2004-03-25,13.339,13.339,13.165,13.251,4034941,0
2004-03-26,13.251,13.273,13.126,13.142,2535874,0
2004-03-29,13.224,13.424,13.198,13.346,3936391,0
2004-03-30,13.375,13.627,13.319,13.591,3322175,0
2004-03-31,13.493,13.765,13.457,13.716,4815745,0
2004-04-01,13.699,13.876,13.66,13.785,3786260,0
2004-04-02,13.837,13.844,13.693,13.735,3068616,0
2004-04-05,13.735,13.925,13.69,13.83,3696561,0
2004-04-06,13.749,13.762,13.676,13.739,3014606,0
2004-04-07,13.558,13.771,13.503,13.749,4905453,0
2004-04-08,13.765,13.883,13.716,13.752,2202070,0
2004-04-12,13.752,13.886,13.664,13.854,3050004,0
2004-04-13,13.857,13.857,13.49,13.536,7684514,0
2004-04-14,13.47,13.591,13.306,13.316,7635390,0
2004-04-15,13.398,13.513,12.946,12.995,6848171,0
2004-04-16,13.06,13.06,12.703,12.723,8842754,0
2004-04-19,12.749,12.769,12.566,12.585,5098293,0
2004-04-20,12.661,12.661,12.388,12.415,7264965,0
2004-04-21,12.382,12.405,12.061,12.248,14183010,0
2004-04-22,12.284,12.546,12.28,12.447,9065184,0
2004-04-23,12.507,12.936,12.307,12.637,11265426,0
2004-04-26,12.7,12.7,12.421,12.49,5452540,0
2004-04-27,12.523,12.68,12.474,12.507,4090169,0
2004-04-28,12.5,12.566,12.408,12.503,4173465,0
2004-04-29,12.503,12.716,12.434,12.634,5610589,0
2004-04-30,12.634,12.71,12.421,12.556,6665091,0
2004-05-03,12.539,12.703,12.536,12.68,4619858,0
2004-05-04,12.683,12.7,12.464,12.556,5393038,0
2004-05-05,12.556,12.628,12.493,12.539,2758611,0
2004-05-06,12.556,12.86,12.487,12.615,6552505,0
2004-05-07,12.539,12.556,12.182,12.333,8708194,0
2004-05-10,12.336,12.5,12.303,12.5,4657083,0
2004-05-11,12.438,12.697,12.438,12.592,5274655,0
2004-05-12,12.569,12.615,12.415,12.539,4528020,0
2004-05-13,12.461,12.723,12.461,12.716,3150700,0
2004-05-14,12.716,12.867,12.713,12.864,4782186,0
2004-05-17,12.7,12.811,12.618,12.637,4677832,0
2004-05-18,12.683,12.72,12.572,12.572,3735309,0
2004-05-19,12.654,12.683,12.49,12.513,6089326,0
2004-05-20,12.51,12.52,12.405,12.5,6991576,0
2004-05-21,12.595,12.628,12.451,12.5,4874332,0
2004-05-24,12.552,12.556,12.402,12.48,2937720,0
2004-05-25,12.421,12.451,12.329,12.424,6054547,0
2004-05-26,12.464,12.471,12.29,12.418,8021668,0
2004-05-27,12.438,12.641,12.434,12.588,3449705,0
2004-05-28,12.615,12.618,12.513,12.562,2347614,0
2004-06-01,12.572,12.615,12.402,12.523,2920934,0
2004-06-02,12.542,12.542,12.379,12.507,2509329,0
2004-06-03,12.497,12.52,12.359,12.359,2930092,0
2004-06-04,12.461,12.578,12.421,12.546,2892553,0
2004-06-07,12.546,12.621,12.493,12.513,3980323,0
2004-06-08,12.533,12.582,12.487,12.542,3387468,0
2004-06-09,12.526,12.582,12.415,12.418,3182734,0
2004-06-10,12.52,12.533,12.412,12.447,3708764,0
2004-06-14,12.451,12.546,12.444,12.52,3226055,0
2004-06-15,12.52,12.716,12.503,12.706,5223695,0
2004-06-16,12.677,12.893,12.677,12.837,4535949,0
2004-06-17,12.782,12.975,12.772,12.962,4317480,0
2004-06-18,12.926,13.064,12.867,12.985,7135594,0
2004-06-21,12.939,13.109,12.903,13.008,3338958,0
2004-06-22,13.008,13.116,12.965,13.09,2684773,0
2004-06-23,13.06,13.211,13.041,13.149,2878830,0
2004-06-24,13.224,13.365,13.188,13.244,5270071,0
2004-06-25,13.244,13.365,13.231,13.362,5092191,0
2004-06-28,13.385,13.404,13.168,13.24,14027091,0
2004-06-29,13.201,13.394,13.162,13.326,3463445,0
2004-06-30,13.29,13.359,13.195,13.257,4498116,0
2004-07-01,13.29,13.339,13.034,13.214,4842299,0
2004-07-02,13.185,13.224,12.87,12.91,14032586,0
2004-07-06,12.91,12.91,12.729,12.769,13699999,0
2004-07-07,12.769,12.841,12.756,12.792,7522490,0
2004-07-08,12.798,12.864,12.552,12.566,5721040,0
2004-07-09,12.566,12.566,12.405,12.441,6961672,0
2004-07-12,12.434,12.585,12.405,12.546,5084869,0
2004-07-13,12.52,12.542,12.421,12.447,4463637,0
2004-07-14,12.421,12.52,12.395,12.441,3777111,0
2004-07-15,12.461,12.831,12.428,12.697,8454945,0
2004-07-16,12.798,12.798,12.53,12.657,4318096,0
2004-07-19,12.657,12.732,12.582,12.644,2798283,0
2004-07-20,12.687,12.824,12.657,12.762,3309054,0
2004-07-21,12.772,12.877,12.602,12.608,2891647,0
2004-07-22,12.556,12.651,12.424,12.483,3660556,0
2004-07-23,12.483,12.503,11.94,12.123,10833979,0
2004-07-26,12.228,12.307,12.087,12.162,5492511,0
2004-07-27,12.162,12.251,12.106,12.179,3832037,0
2004-07-28,12.13,12.224,12.031,12.149,3134517,0
2004-07-29,12.192,12.238,12.094,12.228,5978873,0
2004-07-30,12.166,12.431,12.166,12.428,4809034,0
2004-08-02,12.415,12.533,12.398,12.533,8598043,0
2004-08-03,12.503,12.608,12.441,12.592,5610290,0
2004-08-04,12.536,12.608,12.497,12.559,3106147,0
2004-08-05,12.552,12.572,12.244,12.244,2156308,0
2004-08-06,12.162,12.483,12.159,12.402,4322364,0
2004-08-09,12.438,12.457,12.297,12.326,2469974,0
2004-08-10,12.402,12.451,12.32,12.412,2360430,0
2004-08-11,12.346,12.461,12.3,12.408,2778442,0
2004-08-12,12.405,12.598,12.398,12.552,3432626,0
2004-08-13,12.552,12.559,12.376,12.424,4020292,0
2004-08-16,12.49,12.631,12.487,12.615,2840077,0
2004-08-17,12.618,12.697,12.536,12.549,2642359,0
2004-08-18,12.549,12.844,12.533,12.841,3177242,0
2004-08-19,12.808,12.88,12.729,12.779,2613376,0
2004-08-20,12.779,13.024,12.756,12.995,3235515,0
2004-08-23,12.952,13.034,12.952,12.982,1934477,0
2004-08-24,12.998,13.024,12.877,12.933,2837947,0
2004-08-25,12.933,13.1,12.874,13.083,2217931,0
2004-08-26,13.093,13.139,13.021,13.119,2087040,0
2004-08-27,13.077,13.103,12.896,12.939,1692206,0
2004-08-30,12.965,12.978,12.887,12.887,1291578,0
2004-08-31,12.939,12.972,12.779,12.788,3739275,0
2004-09-01,12.749,12.765,12.618,12.697,3312108,0
2004-09-02,12.697,12.765,12.651,12.739,3120794,0
2004-09-03,12.752,12.831,12.703,12.703,3240095,0
2004-09-07,12.815,12.933,12.811,12.88,5138575,0
2004-09-08,12.88,13.001,12.837,12.9,6214429,0
2004-09-09,12.946,12.985,12.877,12.896,2961818,0
2004-09-10,12.88,13.234,12.88,13.204,5134298,0
2004-09-13,13.198,13.244,13.093,13.116,3924784,0
2004-09-14,13.172,13.273,13.09,13.264,2523665,0
2004-09-15,13.309,13.444,13.303,13.427,4502082,0
2004-09-16,13.427,13.532,13.424,13.5,3319119,0
2004-09-17,13.581,13.916,13.536,13.847,8032349,0
2004-09-20,13.847,14.385,13.844,14.293,10195055,0
2004-09-21,14.293,14.486,14.237,14.375,11455825,0
2004-09-22,14.243,14.316,14.178,14.25,7792221,0
2004-09-23,14.214,14.253,14.093,14.171,6894856,0
2004-09-24,14.171,14.483,14.132,14.338,6245551,0
2004-09-27,14.342,14.443,14.293,14.391,4714447,0
2004-09-28,14.355,14.48,14.355,14.476,6246774,0
2004-09-29,14.42,14.575,14.401,14.519,4406578,0
2004-09-30,14.519,14.666,14.453,14.617,6792637,0
2004-10-01,14.617,14.748,14.607,14.663,4375767,0
2004-10-04,14.65,14.65,14.522,14.542,5405854,0
2004-10-05,14.542,14.676,14.48,14.646,3109811,0
2004-10-06,14.581,14.715,14.565,14.692,3129647,0
2004-10-07,14.699,14.745,14.584,14.706,4525879,0
2004-10-08,14.673,14.706,14.401,14.44,4214046,0
2004-10-11,14.407,14.634,14.404,14.568,2637782,0
2004-10-12,14.561,14.715,14.525,14.683,2731456,0
2004-10-13,14.646,14.797,14.614,14.732,4115194,0
2004-10-14,14.683,14.748,14.332,14.42,2700027,0
2004-10-15,14.502,14.666,14.433,14.611,3313938,0
2004-10-18,14.601,14.656,14.407,14.63,3457954,0
2004-10-19,14.676,14.696,14.473,14.512,3813113,0
2004-10-20,14.437,14.437,14.112,14.181,5607233,0
2004-10-21,14.191,14.355,14.103,14.207,3857361,0
2004-10-22,14.289,14.571,14.125,14.234,6380718,0
2004-10-25,14.152,14.221,14.06,14.099,7665587,0
2004-10-26,13.65,14.191,13.634,14.024,14629098,0
2004-10-27,14.034,14.994,14.027,14.738,10195365,0
2004-10-28,14.742,14.797,14.601,14.722,4164002,0
2004-10-29,14.722,14.896,14.614,14.833,4787684,0
2004-11-01,14.758,14.902,14.673,14.801,6574168,0
2004-11-02,14.912,14.978,14.597,14.62,11257796,0
2004-11-03,16.354,16.42,15.686,16.131,28772443,0
2004-11-04,16.141,16.325,15.967,16.203,11461616,0
2004-11-05,16.223,16.272,15.948,16.023,5999014,0
2004-11-08,15.944,16.272,15.944,16.112,4508489,0
2004-11-09,16.115,16.354,16.026,16.164,5215153,0
2004-11-10,16.223,16.288,16.092,16.125,3601974,0
2004-11-11,16.24,16.547,16.18,16.541,4565856,0
2004-11-12,16.469,16.587,16.377,16.587,3970255,0
2004-11-15,16.515,16.754,16.426,16.744,4431900,0
2004-11-16,16.757,16.806,16.685,16.78,4302531,0
2004-11-17,16.829,17.144,16.829,16.842,8077811,0
2004-11-18,16.908,16.918,16.711,16.803,3950727,0
2004-11-19,16.869,16.878,16.459,16.495,3663606,0
2004-11-22,16.256,16.613,16.24,16.551,3740800,0
2004-11-23,16.452,16.741,16.403,16.688,4176211,0
2004-11-24,16.688,16.734,16.554,16.613,2433655,0
2004-11-26,16.57,16.76,16.57,16.613,674012,0
2004-11-29,16.58,16.679,16.426,16.541,2347924,0
2004-11-30,16.462,16.905,16.374,16.77,5073271,0
2004-12-01,16.744,16.872,16.43,16.813,4944207,0
2004-12-02,16.78,16.78,16.577,16.679,3125675,0
2004-12-03,16.679,17.013,16.665,17.013,6211074,0
2004-12-06,17.013,17.036,16.767,16.993,4627491,0
2004-12-07,16.951,17.019,16.652,16.672,3656590,0
2004-12-08,16.672,16.869,16.587,16.728,3283419,0
2004-12-09,17.003,17.003,16.616,16.993,4618945,0
2004-12-10,16.993,17.314,16.898,17.236,4672643,0
2004-12-13,17.337,17.364,17.173,17.295,3599836,0
2004-12-14,17.305,17.469,17.305,17.432,5551098,0
2004-12-15,17.436,17.616,17.393,17.55,3528133,0
2004-12-16,17.508,17.573,17.226,17.534,6244330,0
2004-12-17,17.534,17.626,17.469,17.475,6036847,0
2004-12-20,17.557,17.645,17.403,17.469,3666654,0
2004-12-21,17.469,17.799,17.469,17.777,4354401,0
2004-12-22,17.796,17.842,17.609,17.665,3365500,0
2004-12-23,17.73,17.763,17.528,17.567,1915862,0
2004-12-27,17.59,17.599,17.419,17.429,2091619,0
2004-12-28,17.495,17.652,17.495,17.534,3414931,0
2004-12-29,17.501,17.632,17.475,17.534,2479426,0
2004-12-30,17.534,17.662,17.534,17.593,2330826,0
2004-12-31,17.649,17.649,17.498,17.498,2103520,0
2005-01-03,17.675,18.006,17.606,17.911,9888409,0
2005-01-04,18.029,18.068,17.534,17.59,8929409,0
2005-01-05,17.613,17.76,17.488,17.619,6831996,0
2005-01-06,17.623,17.734,17.419,17.698,5803121,0
2005-01-07,17.691,17.74,17.567,17.593,3161680,0
2005-01-10,17.665,17.803,17.485,17.58,7045583,0
2005-01-11,17.596,17.596,17.288,17.518,9893906,0
2005-01-12,17.55,17.855,17.432,17.835,5821736,0
2005-01-13,17.835,17.947,17.727,17.829,5116290,0
2005-01-14,17.878,18.026,17.77,18.016,3636754,0
2005-01-18,17.976,17.976,17.672,17.789,7536219,0
2005-01-19,17.714,17.714,17.127,17.35,11277937,0
2005-01-20,17.157,17.223,16.885,16.987,8831464,0
2005-01-21,16.987,17.059,16.665,16.718,6599188,0
2005-01-24,16.751,16.81,16.613,16.649,4563717,0
2005-01-25,16.764,16.839,16.561,16.561,4228086,0
2005-01-26,16.564,16.679,16.452,16.636,4125567,0
2005-01-27,16.672,16.77,16.561,16.633,3724626,0
2005-01-28,16.61,16.701,16.24,16.315,6284914,0
2005-01-31,16.315,16.469,16.148,16.449,6835052,0
2005-02-01,16.466,16.62,16.39,16.584,4874948,0
2005-02-02,16.557,16.705,16.525,16.695,4466077,0
2005-02-03,16.62,16.715,16.567,16.643,4411157,0
2005-02-04,16.643,16.846,16.606,16.754,3161680,0
2005-02-07,16.616,16.698,16.557,16.606,5841264,0
2005-02-08,16.508,16.508,15.453,15.679,26929803,0
2005-02-09,15.682,15.928,15.584,15.633,10208786,0
2005-02-10,15.626,15.728,15.43,15.505,9836542,0
2005-02-11,15.522,16.053,15.518,15.997,10836426,0
2005-02-14,16.036,16.076,15.941,16.056,4651894,0
2005-02-15,16.072,16.335,16,16.328,5428738,0
2005-02-16,16.262,16.371,16.246,16.279,5107445,0
2005-02-17,16.262,16.341,16.086,16.282,5087612,0
2005-02-18,15.977,15.977,15.541,15.705,21479404,0
2005-02-22,15.604,15.604,15.204,15.207,14542438,0
2005-02-23,15.387,15.59,15.371,15.557,6497276,0
2005-02-24,15.557,15.646,15.531,15.567,3638282,0
2005-02-25,15.567,15.82,15.466,15.777,3785961,0
2005-02-28,15.78,16.079,15.666,15.994,7053513,0
2005-03-01,15.954,16.102,15.708,16.039,6067663,0
2005-03-02,16.039,16.102,15.958,16.026,8104054,0
2005-03-03,16.079,16.24,15.977,16.207,8681039,0
2005-03-04,16.256,16.498,16.213,16.456,5354290,0
2005-03-07,16.537,16.652,16.42,16.567,4617720,0
2005-03-08,16.606,16.606,16.38,16.406,4139290,0
2005-03-09,16.39,16.394,16.157,16.216,3793591,0
2005-03-10,16.256,16.377,16.157,16.315,3828373,0
2005-03-11,16.24,16.311,16.007,16.112,4464555,0
2005-03-14,16.394,16.731,16.347,16.639,7886808,0
2005-03-15,16.715,16.715,16.416,16.439,2980437,0
2005-03-16,16.442,16.442,16.013,16.046,5682297,0
2005-03-17,16.108,16.371,16.092,16.347,5276791,0
2005-03-18,16.452,16.472,16.308,16.456,8249597,0
2005-03-21,16.567,16.715,16.311,16.439,6280643,0
2005-03-22,16.633,17.039,16.528,16.557,10383934,0
2005-03-23,16.501,16.557,16.24,16.364,7839204,0
2005-03-24,16.354,16.436,16.079,16.079,4657394,0
2005-03-28,16.079,16.207,16.013,16.046,7242389,0
2005-03-29,16.026,16.321,16.02,16.252,6977844,0
2005-03-30,16.252,16.387,16.236,16.367,4041955,0
2005-03-31,16.371,16.43,16.315,16.335,3895801,0
2005-04-01,16.41,16.515,16.076,16.092,5587711,0
2005-04-04,16.157,16.397,15.977,16.351,4938716,0
2005-04-05,16.351,16.557,16.311,16.528,3257182,0
2005-04-06,16.528,16.574,16.397,16.436,4517644,0
2005-04-07,16.466,16.567,16.423,16.564,3110726,0
2005-04-08,16.616,16.747,16.344,16.367,3319119,0
2005-04-11,16.354,16.485,16.305,16.416,2929782,0
2005-04-12,16.43,16.649,16.282,16.577,7322637,0
2005-04-13,16.551,16.633,16.266,16.318,3828980,0
2005-04-14,16.364,16.377,16.003,16.112,6204667,0
2005-04-15,16.112,16.174,15.984,16.003,5800070,0
2005-04-18,15.928,16.38,15.925,16.351,6182085,0
2005-04-19,16.335,16.338,16.03,16.167,6003895,0
2005-04-20,16.108,16.256,16.062,16.112,4758079,0
2005-04-21,16.112,16.115,15.02,15.161,26053794,0
2005-04-22,15.158,15.374,14.932,15.102,15010501,0
2005-04-25,15.201,15.453,15.132,15.4,10227402,0
2005-04-26,15.41,15.486,15.328,15.381,5641405,0
2005-04-27,15.289,15.535,15.213,15.466,7305544,0
2005-04-28,15.515,15.584,15.243,15.374,5047647,0
2005-04-29,15.42,15.646,15.299,15.614,9269924,0
2005-05-02,15.614,15.863,15.587,15.794,5131550,0
2005-05-03,15.813,16.033,15.748,15.895,5677108,0
2005-05-04,15.895,16.069,15.725,16.039,5353072,0
2005-05-05,15.987,16.105,15.856,15.951,3955304,0
2005-05-06,16.017,16.017,15.676,15.833,5216373,0
2005-05-09,15.898,16.203,15.853,16.174,4524048,0
2005-05-10,16.174,16.174,15.961,16.121,5492201,0
2005-05-11,16.121,16.125,15.833,15.984,5446438,0
2005-05-12,16.007,16.036,15.758,15.833,4878601,0
2005-05-13,15.8,15.83,15.567,15.6,5136436,0
2005-05-16,15.626,15.908,15.551,15.869,5047647,0
2005-05-17,15.771,15.784,15.423,15.731,9644310,0
2005-05-18,15.846,15.928,15.774,15.866,9117364,0
2005-05-19,15.872,16.023,15.748,16.007,4195128,0
2005-05-20,16.007,16.076,15.846,16.059,4142344,0
2005-05-23,16.059,16.164,16.017,16.049,5238955,0
2005-05-24,15.928,16.102,15.898,16.079,2864486,0
2005-05-25,15.994,15.994,15.79,15.879,3970555,0
2005-05-26,15.889,16.092,15.889,16.056,3892753,0
2005-05-27,16.043,16.121,15.977,16.046,2724132,0
2005-05-31,16.059,16.059,15.81,15.82,4281780,0
2005-06-01,15.761,16.128,15.751,16.033,4634502,0
2005-06-02,16.036,16.138,15.944,16.079,6326106,0
2005-06-03,16.092,16.098,15.898,15.915,2445254,0
2005-06-06,15.961,16.125,15.846,16.108,2941378,0
2005-06-07,16.151,16.288,16.118,16.125,4899044,0
2005-06-08,16.18,16.259,16.141,16.246,2493462,0
2005-06-09,16.223,16.223,15.938,16.026,3648044,0
2005-06-10,15.816,16.134,15.816,15.895,2729013,0
2005-06-13,15.794,16.134,15.78,16.053,2945957,0
2005-06-14,16.02,16.095,15.898,16.082,2632593,0
2005-06-15,16.125,16.134,15.777,15.97,6083225,0
2005-06-16,15.987,16.118,15.863,16.059,3016442,0
2005-06-17,16.288,16.341,16.062,16.315,7756211,0
2005-06-20,16.249,16.767,16.203,16.688,8397584,0
2005-06-21,16.649,16.767,16.423,16.734,5344219,0
2005-06-22,16.764,16.865,16.665,16.698,4142344,0
2005-06-23,16.662,16.764,16.577,16.603,3508600,0
2005-06-24,16.518,16.724,16.518,16.675,4246088,0
2005-06-27,16.61,16.623,16.223,16.272,5177320,0
2005-06-28,16.321,16.639,16.295,16.639,3443917,0
2005-06-29,16.639,16.639,16.452,16.466,2281707,0
2005-06-30,16.466,16.721,16.466,16.649,4387053,0
2005-07-01,16.731,16.731,16.452,16.469,3338345,0
2005-07-05,16.469,16.469,16.276,16.351,5950803,0
2005-07-06,16.351,16.354,16.21,16.213,3400900,0
2005-07-07,16.213,16.279,16.01,16.256,7634780,0
2005-07-08,16.256,16.364,16.213,16.249,4560666,0
2005-07-11,16.38,16.561,16.256,16.492,4876767,0
2005-07-12,16.698,16.705,16.259,16.433,3448798,0
2005-07-13,16.462,16.987,16.442,16.911,5468413,0
2005-07-14,17.042,17.163,17,17.144,6580883,0
2005-07-15,17.144,17.187,16.849,16.878,3399372,0
2005-07-18,16.869,16.872,16.691,16.691,2401924,0
2005-07-19,16.783,16.826,16.672,16.682,2887678,0
2005-07-20,16.636,16.662,16.38,16.449,5720130,0
2005-07-21,16.567,16.649,16.161,16.61,11722497,0
2005-07-22,16.446,16.862,16.446,16.787,4885013,0
2005-07-25,16.747,16.878,16.603,16.623,3652923,0
2005-07-26,16.629,16.908,16.626,16.859,3895505,0
2005-07-27,16.852,16.895,16.669,16.81,2926734,0
2005-07-28,16.81,16.941,16.669,16.911,2676228,0
2005-07-29,16.938,16.97,16.823,16.875,2967315,0
2005-08-01,16.872,16.875,16.636,16.636,3412188,0
2005-08-02,16.672,16.819,16.636,16.819,2209392,0
2005-08-03,16.78,16.849,16.59,16.846,2296044,0
2005-08-04,16.78,16.914,16.695,16.869,2715589,0
2005-08-05,16.803,16.833,16.688,16.721,2384839,0
2005-08-08,16.78,16.839,16.587,16.606,1428887,0
2005-08-09,16.643,16.78,16.629,16.682,1629354,0
2005-08-10,16.764,16.898,16.521,16.521,2480036,0
2005-08-11,16.564,16.682,16.492,16.649,2485530,0
2005-08-12,16.551,16.708,16.521,16.623,2155381,0
2005-08-15,16.547,16.643,16.416,16.59,2294219,0
2005-08-16,16.59,16.724,16.58,16.649,2671954,0
2005-08-17,16.593,16.728,16.501,16.695,2314959,0
2005-08-18,16.675,16.688,16.551,16.629,1740115,0
2005-08-19,16.78,17.023,16.718,16.954,4712004,0
2005-08-22,16.813,16.892,16.718,16.852,3710592,0
2005-08-23,16.849,17.042,16.8,16.81,3983066,0
2005-08-24,16.747,16.77,16.534,16.551,6554948,0
2005-08-25,16.472,16.541,16.387,16.469,4920402,0
2005-08-26,16.413,16.446,16.151,16.213,5022613,0
2005-08-29,16.151,16.272,16.072,16.23,5023229,0
2005-08-30,16.144,16.2,16.02,16.125,4841070,0
2005-08-31,16.082,16.305,16.049,16.305,6088417,0
2005-09-01,16.272,16.567,16.23,16.472,5061677,0
2005-09-02,16.485,16.62,16.416,16.42,3569017,0
2005-09-06,16.534,16.574,16.41,16.452,4495068,0
2005-09-07,16.433,16.823,16.272,16.77,6025553,0
2005-09-08,17.075,17.092,16.902,16.944,12151808,0
2005-09-09,16.977,17.111,16.914,17.075,5069909,0
2005-09-12,17.075,17.37,17.042,17.37,5509296,0
2005-09-13,17.416,17.534,17.354,17.511,7083117,0
2005-09-14,17.511,17.623,17.432,17.488,5923345,0
2005-09-15,17.472,17.488,17.35,17.413,5653001,0
2005-09-16,17.478,17.583,17.436,17.583,5450094,0
2005-09-19,17.583,17.583,17.452,17.501,2472403,0
2005-09-20,17.521,17.616,17.455,17.485,3786868,0
2005-09-21,17.469,17.528,17.196,17.196,3754529,0
2005-09-22,17.206,17.422,16.967,17.337,4571647,0
2005-09-23,17.337,17.429,17.095,17.255,2830625,0
2005-09-26,17.305,17.436,17.246,17.308,2964572,0
2005-09-27,17.35,17.472,17.236,17.38,2555707,0
2005-09-28,17.386,17.422,17.272,17.275,2636562,0
2005-09-29,17.239,17.619,17.239,17.586,3695341,0
2005-09-30,17.596,17.691,17.511,17.58,2849853,0
2005-10-03,17.534,17.599,17.406,17.518,3052447,0
2005-10-04,17.534,17.675,17.331,17.334,2551744,0
2005-10-05,17.298,17.528,17.255,17.396,4595146,0
2005-10-06,17.396,17.531,17.092,17.137,4696755,0
2005-10-07,16.97,17.18,16.865,17.134,4513063,0
2005-10-10,17.042,17.151,16.993,17.019,2061402,0
2005-10-11,17.098,17.127,16.869,16.914,3813723,0
2005-10-12,16.888,17.21,16.888,17.173,4585076,0
2005-10-13,17.16,17.239,16.819,17.098,5299062,0
2005-10-14,17.127,17.223,17.072,17.223,2855031,0
2005-10-17,17.187,17.37,17.187,17.37,2998439,0
2005-10-18,17.321,17.337,17.082,17.134,3728899,0
2005-10-19,17.101,17.432,17.046,17.432,5717692,0
2005-10-20,17.429,17.773,17.275,17.645,10898366,0
2005-10-21,17.645,17.911,17.645,17.845,5915105,0
2005-10-24,17.894,18.088,17.839,18.075,4153629,0
2005-10-25,18.012,18.095,17.931,18.075,6125027,0
2005-10-26,18.009,18.147,17.973,18.055,4640914,0
2005-10-27,18.055,18.117,17.849,17.875,4524359,0
2005-10-28,17.97,18.222,17.878,18.206,5175490,0
2005-10-31,18.166,18.373,18.121,18.199,6460966,0
2005-11-01,17.39,17.662,17.386,17.452,14659912,0
2005-11-02,17.452,17.626,17.452,17.606,5381439,0
2005-11-03,17.632,17.675,17.472,17.518,5631948,0
2005-11-04,17.54,17.583,17.344,17.534,6548538,0
2005-11-07,17.54,17.59,17.498,17.557,4029147,0
2005-11-08,17.567,17.613,17.491,17.56,3447581,0
2005-11-09,17.564,17.698,17.501,17.662,4060873,0
2005-11-10,17.665,17.842,17.649,17.698,5970636,0
2005-11-11,17.734,17.734,17.626,17.691,3176025,0
2005-11-14,17.659,17.688,17.478,17.524,3750871,0
2005-11-15,17.56,17.573,17.396,17.498,3386248,0
2005-11-16,17.639,17.714,17.409,17.459,4962512,0
2005-11-17,17.564,17.586,17.403,17.518,5296926,0
2005-11-18,17.518,17.567,17.413,17.455,5824787,0
2005-11-21,17.475,17.475,17.085,17.203,7603961,0
2005-11-22,17.239,17.354,17.19,17.344,8900728,0
2005-11-23,17.364,17.383,17.278,17.305,6384685,0
2005-11-25,17.347,17.35,17.173,17.173,2388808,0
2005-11-28,17.272,17.419,17.239,17.406,5593812,0
2005-11-29,17.472,17.573,17.422,17.501,6809420,0
2005-11-30,17.452,17.505,17.173,17.223,6383775,0
2005-12-01,17.239,17.403,17.239,17.386,7726615,0
2005-12-02,17.445,17.481,17.432,17.472,6701401,0
2005-12-05,17.452,17.485,17.4,17.472,6060652,0
2005-12-06,17.534,17.682,17.514,17.613,4993331,0
2005-12-07,17.613,17.698,17.452,17.518,7879788,0
2005-12-08,17.534,17.744,17.478,17.737,10204521,0
2005-12-09,17.773,17.885,17.695,17.842,9929295,0
2005-12-12,17.852,17.931,17.711,17.816,7456884,0
2005-12-13,17.819,17.927,17.649,17.885,8615138,0
2005-12-14,17.885,17.996,17.835,17.911,4579276,0
2005-12-15,17.944,17.96,17.698,17.714,4305274,0
2005-12-16,17.714,17.734,17.557,17.632,5617911,0
2005-12-19,17.845,18.055,17.632,17.941,10678682,0
2005-12-20,17.986,18.026,17.678,17.704,4993023,0
2005-12-21,17.73,18.281,17.73,18.163,8258143,0
2005-12-22,18.202,18.268,18.042,18.153,3467716,0
2005-12-23,18.19,18.334,18.16,18.294,4240289,0
2005-12-27,18.33,18.51,18.065,18.101,7180141,0
2005-12-28,18.14,18.153,17.931,17.98,2924598,0
2005-12-29,18.101,18.16,17.96,18.003,2379955,0
2005-12-30,17.891,18.134,17.878,18.055,2226174,0
2006-01-03,18.255,18.337,18.085,18.291,7689392,0
2006-01-04,18.255,18.481,18.255,18.445,7072433,0
2006-01-05,18.445,18.53,18.271,18.291,5689009,0
2006-01-06,18.366,18.52,18.291,18.484,3518368,0
2006-01-09,18.599,19.087,18.586,19.028,12550908,0
2006-01-10,18.976,19.123,18.881,18.992,5433925,0
2006-01-11,18.93,19.078,18.733,18.789,4513981,0
2006-01-12,18.789,18.792,18.527,18.724,4052941,0
2006-01-13,18.779,19.084,18.681,19.048,4443798,0
2006-01-17,18.783,18.966,18.783,18.966,4888064,0
2006-01-18,18.999,18.999,18.619,18.763,3252306,0
2006-01-19,18.55,18.878,18.078,18.143,7596328,0
2006-01-20,18.14,18.304,17.996,18.131,8692942,0
2006-01-23,18.104,18.288,17.957,18.271,3941270,0
2006-01-24,18.222,18.376,18.127,18.314,4647629,0
2006-01-25,18.307,18.353,18.127,18.249,3429886,0
2006-01-26,18.366,18.514,18.275,18.294,3378926,0
2006-01-27,18.304,18.681,18.255,18.625,5631948,0
2006-01-30,18.593,18.665,18.206,18.232,3700219,0
2006-01-31,18.37,18.494,18.245,18.34,8144025,0
2006-02-01,18.278,18.366,18.081,18.288,5564217,0
2006-02-02,18.429,18.488,18.058,18.222,9048410,0
2006-02-03,18.353,18.468,18.222,18.261,12673263,0
2006-02-06,18.271,18.432,18.261,18.337,5502271,0
2006-02-07,18.337,18.498,18.245,18.278,7190212,0
2006-02-08,18.448,18.448,18.166,18.271,7026053,0
2006-02-09,18.183,18.389,18.163,18.202,5786646,0
2006-02-10,18.202,18.242,17.862,18.134,5507155,0
2006-02-13,18.134,18.422,18.029,18.35,5126360,0
2006-02-14,18.347,18.419,18.173,18.297,4466379,0
2006-02-15,18.301,18.403,18.065,18.14,4330906,0
2006-02-16,18.157,18.193,18.032,18.176,3309969,0
2006-02-17,18.166,18.297,18.095,18.265,3513176,0
2006-02-21,18.225,18.386,18.193,18.193,3034442,0
2006-02-22,18.307,18.697,18.304,18.612,7055654,0
2006-02-23,18.629,18.678,18.534,18.599,3637977,0
2006-02-24,18.563,18.714,18.52,18.678,2726877,0
2006-02-27,18.629,18.747,18.622,18.655,3402423,0
2006-02-28,18.543,18.579,18.314,18.488,4461199,0
2006-03-01,18.422,18.786,18.412,18.779,5682902,0
2006-03-02,18.681,18.779,18.563,18.665,4505746,0
2006-03-03,18.566,18.845,18.566,18.73,9693741,0
2006-03-06,18.681,18.73,18.435,18.53,3154968,0
2006-03-07,18.36,18.517,18.19,18.399,5501353,0
2006-03-08,18.353,18.455,18.235,18.419,4988142,0
2006-03-09,18.419,18.845,18.285,18.344,8764942,0
2006-03-10,18.091,18.271,18.048,18.163,8196816,0
2006-03-13,18.229,18.285,18.114,18.176,3219956,0
2006-03-14,18.114,18.294,18.098,18.222,4540223,0
2006-03-15,18.19,18.239,18.068,18.101,5328047,0
2006-03-16,18.222,18.311,18.137,18.212,3407909,0
2006-03-17,18.327,18.396,18.196,18.222,4631149,0
2006-03-20,18.297,18.324,18.019,18.065,6222969,0
2006-03-21,18.042,18.052,17.819,17.934,8476917,0
2006-03-22,17.862,17.953,17.75,17.894,5425693,0
2006-03-23,17.813,17.829,17.576,17.609,7442545,0
2006-03-24,17.573,17.662,17.377,17.613,7786727,0
2006-03-27,17.554,17.655,17.436,17.485,8400635,0
2006-03-28,17.469,17.58,17.386,17.501,11376490,0
2006-03-29,17.478,17.531,17.383,17.452,7845611,0
2006-03-30,17.452,17.491,17.163,17.268,11738678,0
2006-03-31,17.308,17.38,16.997,17.023,11741418,0
2006-04-03,17.101,17.278,17.003,17.147,10127318,0
2006-04-04,17.147,17.58,16.973,17.514,10583172,0
2006-04-05,17.514,17.576,17.38,17.419,7235369,0
2006-04-06,17.36,17.36,17.206,17.219,6276064,0
2006-04-07,17.223,17.278,16.957,17.003,6698353,0
2006-04-10,16.751,17.003,16.751,16.888,5821736,0
2006-04-11,16.931,16.934,16.715,16.77,6714528,0
2006-04-12,16.842,16.885,16.672,16.701,7188076,0
2006-04-13,16.442,16.79,16.442,16.715,4805983,0
2006-04-17,16.715,16.77,16.567,16.606,5360084,0
2006-04-18,16.626,16.675,16.403,16.649,10320768,0
2006-04-19,16.639,16.993,16.6,16.947,7720513,0
2006-04-20,17.059,17.75,17.059,17.75,17991245,0
2006-04-21,17.763,17.763,17.216,17.347,5494644,0
2006-04-24,17.295,17.396,17.196,17.36,3514707,0
2006-04-25,17.36,17.465,17.088,17.104,4194219,0
2006-04-26,17.121,17.295,17.072,17.259,3118356,0
2006-04-27,17.141,17.596,17.085,17.472,5141007,0
2006-04-28,17.475,17.475,17.278,17.331,6442966,0
2006-05-01,17.324,17.37,17.236,17.259,8857398,0
2006-05-02,17.288,17.298,16.977,17.121,9688860,0
2006-05-03,17.108,17.255,16.944,17.052,4389183,0
2006-05-04,17.098,17.18,17.023,17.062,3100650,0
2006-05-05,17.036,17.229,16.862,17.092,6168354,0
2006-05-08,17.436,17.773,17.403,17.649,11180907,0
2006-05-09,17.632,17.662,17.498,17.54,3222394,0
2006-05-10,17.54,17.623,17.419,17.576,3051834,0
2006-05-11,17.623,17.642,17.38,17.406,2818724,0
2006-05-12,17.409,17.485,17.327,17.357,6637023,0
2006-05-15,17.763,17.829,17.501,17.718,5338121,0
2006-05-16,17.711,17.77,17.57,17.718,3043597,0
2006-05-17,17.685,17.75,17.616,17.645,7200277,0
2006-05-18,17.586,17.744,17.534,17.576,5303946,0
2006-05-19,17.626,17.885,17.583,17.829,6248599,0
2006-05-22,18.095,18.095,17.675,17.754,4381253,0
2006-05-23,17.747,17.783,17.59,17.603,4505746,0
2006-05-24,17.606,17.967,17.567,17.865,6458525,0
2006-05-25,17.858,17.967,17.727,17.967,3867429,0
2006-05-26,17.924,18.022,17.796,17.904,4242427,0
2006-05-30,17.819,17.842,17.586,17.586,7207299,0
2006-05-31,17.528,17.695,17.459,17.619,6929941,0
2006-06-01,17.632,17.878,17.609,17.813,4415425,0
2006-06-02,17.737,17.832,17.55,17.767,3914417,0
2006-06-05,17.708,17.839,17.422,17.442,4215569,0
2006-06-06,17.445,17.659,17.36,17.645,4885928,0
2006-06-07,17.672,17.747,17.576,17.623,3985512,0
2006-06-08,17.623,17.691,17.491,17.635,9014540,0
2006-06-09,17.55,17.603,17.334,17.354,5749121,0
2006-06-12,17.37,17.38,17.213,17.239,3898855,0
2006-06-13,17.173,17.341,17.059,17.101,6756327,0
2006-06-14,17.124,17.19,16.892,17.118,3450939,0
2006-06-15,17.085,17.36,17.039,17.347,4653417,0
2006-06-16,17.35,17.419,17.282,17.367,6341052,0
2006-06-19,17.37,17.37,17.108,17.163,2498343,0
2006-06-20,17.137,17.37,17.108,17.216,2443118,0
2006-06-21,17.21,17.36,17.157,17.265,3124757,0
2006-06-22,17.154,17.19,17.049,17.068,5752469,0
2006-06-23,17.029,17.085,16.918,17.026,4108471,0
2006-06-26,17.278,17.288,17.124,17.183,4387053,0
2006-06-27,17.151,17.236,17.072,17.124,3136353,0
2006-06-28,17.121,17.226,17.059,17.095,3447880,0
2006-06-29,17.213,17.386,17.088,17.37,3981851,0
2006-06-30,17.341,17.429,17.291,17.344,6623600,0
2006-07-03,17.275,17.305,17.167,17.285,1538428,0
2006-07-05,17.255,17.364,17.177,17.317,3110421,0
2006-07-06,17.288,17.347,17.183,17.268,2759224,0
2006-07-07,17.278,17.393,17.21,17.265,1753539,0
2006-07-10,17.331,17.337,17.223,17.249,2047682,0
2006-07-11,17.324,17.364,17.173,17.357,2485835,0
2006-07-12,17.291,17.347,17.151,17.232,2243570,0
2006-07-13,17.206,17.255,17.029,17.046,3020111,0
2006-07-14,17.023,17.062,16.823,16.882,3246501,0
2006-07-17,16.865,17.154,16.862,17.019,3293792,0
2006-07-18,17.019,17.206,16.944,17.187,4045619,0
2006-07-19,17.252,17.337,17.177,17.288,5893137,0
2006-07-20,17.2,17.203,16.374,16.482,11727071,0
2006-07-21,16.216,16.754,16.216,16.495,9074955,0
2006-07-24,16.498,16.701,16.436,16.62,6388956,0
2006-07-25,16.636,16.777,16.472,16.537,5195625,0
2006-07-26,16.42,16.698,16.42,16.537,6996152,0
2006-07-27,16.584,16.77,16.469,16.485,5511421,0
2006-07-28,16.466,16.551,16.341,16.387,5571844,0
2006-07-31,16.321,16.554,16.318,16.485,7219807,0
2006-08-01,16.387,16.436,16.269,16.367,2736335,0
2006-08-02,16.377,16.501,16.302,16.384,4746178,0
2006-08-03,16.38,16.738,16.288,16.649,5208744,0
2006-08-04,16.731,16.882,16.525,16.587,3561698,0
2006-08-07,16.587,16.659,16.436,16.479,3272744,0
2006-08-08,16.449,16.593,16.351,16.394,4874027,0
2006-08-09,16.459,16.521,16.033,16.053,5765590,0
2006-08-10,16.053,16.059,15.869,15.905,5426605,0
2006-08-11,15.895,15.931,15.692,15.735,4057831,0
2006-08-14,15.863,15.922,15.673,15.689,6496969,0
2006-08-15,15.81,15.823,15.682,15.712,8693858,0
2006-08-16,15.78,15.863,15.659,15.682,6312380,0
2006-08-17,15.699,15.853,15.636,15.758,8206267,0
2006-08-18,15.823,15.931,15.702,15.712,7236587,0
2006-08-21,15.705,15.708,15.43,15.45,6887529,0
2006-08-22,15.489,15.567,15.305,15.312,5957212,0
2006-08-23,15.289,15.463,15.181,15.459,8159887,0
2006-08-24,15.289,15.322,15.059,15.076,14669677,0
2006-08-25,15.112,15.191,14.997,15.086,8866251,0
2006-08-28,15.145,15.269,15.115,15.21,6735887,0
2006-08-29,15.256,15.371,15.246,15.371,8159593,0
2006-08-30,15.453,15.686,15.433,15.676,12528327,0
2006-08-31,15.699,15.938,15.646,15.905,10452882,0
2006-09-01,15.977,16.036,15.898,16.01,7786120,0
2006-09-05,16.076,16.387,16.059,16.371,14009391,0
2006-09-06,16.295,16.347,16.207,16.243,12418791,0
2006-09-07,16.197,16.203,16.03,16.098,8726199,0
2006-09-08,16.174,16.344,16.102,16.321,6101843,0
2006-09-11,16.351,16.705,16.282,16.698,9366649,0
2006-09-12,16.698,16.826,16.603,16.764,8700875,0
2006-09-13,16.754,17.187,16.751,17.115,9816706,0
2006-09-14,17.118,17.203,17.039,17.042,6748694,0
2006-09-15,17.098,17.183,17.052,17.056,10064155,0
2006-09-18,17.039,17.042,16.859,16.875,5048257,0
2006-09-19,16.902,16.934,16.764,16.918,3988560,0
2006-09-20,16.918,17.016,16.875,16.951,2611232,0
2006-09-21,16.918,17.016,16.633,16.718,4927425,0
2006-09-22,16.78,16.882,16.708,16.859,3495179,0
2006-09-25,17.009,17.226,16.941,17.118,5186778,0
2006-09-26,17.173,17.255,17.036,17.095,3917468,0
2006-09-27,17.075,17.085,16.892,16.902,4262563,0
2006-09-28,16.944,17.059,16.849,17.036,3539119,0
2006-09-29,17.049,17.108,16.993,17.036,2867232,0
2006-10-02,17.072,17.072,16.652,16.721,4192993,0
2006-10-03,16.764,16.793,16.616,16.691,4543576,0
2006-10-04,16.659,16.855,16.623,16.813,5503500,0
2006-10-05,16.78,16.859,16.734,16.829,3385638,0
2006-10-06,16.747,16.79,16.547,16.603,5984059,0
2006-10-09,16.57,16.731,16.528,16.691,4714148,0
2006-10-10,16.698,16.908,16.691,16.865,4411764,0
2006-10-11,16.869,16.869,16.459,16.557,7513640,0
2006-10-12,16.62,16.659,16.249,16.321,9377937,0
2006-10-13,16.272,16.325,15.6,15.863,18162113,0
2006-10-16,15.731,15.958,15.731,15.872,6842673,0
2006-10-17,15.748,15.869,15.695,15.771,9018809,0
2006-10-18,15.823,15.912,15.623,15.623,8706366,0
2006-10-19,15.322,15.614,15.289,15.499,8902561,0
2006-10-20,15.489,15.528,15.171,15.45,10199942,0
2006-10-23,15.469,15.679,15.453,15.633,10352807,0
2006-10-24,15.577,15.646,15.459,15.505,10087655,0
2006-10-25,15.417,15.718,15.417,15.718,10139219,0
2006-10-26,15.748,15.885,15.633,15.882,6051186,0
2006-10-27,15.863,15.892,15.686,15.741,8595904,0
2006-10-30,15.731,15.813,15.617,15.777,8153785,0
2006-10-31,15.83,16.003,15.827,15.954,9583288,0
2006-11-01,15.967,16.19,15.898,15.905,10499565,0
2006-11-02,15.908,16.072,15.905,16,6214429,0
2006-11-03,16.076,16.282,16.059,16.216,8439078,0
2006-11-06,16.266,16.371,16.072,16.193,7034900,0
2006-11-07,16.184,16.331,16.131,16.256,6209243,0
2006-11-08,15.961,15.961,15.403,15.472,38135123,0
2006-11-09,15.436,15.489,15.23,15.364,17711446,0
2006-11-10,15.403,15.492,15.318,15.443,10207266,0
2006-11-13,15.436,15.61,15.413,15.528,5503799,0
2006-11-14,15.528,15.666,15.436,15.646,7372676,0
2006-11-15,15.567,15.646,15.495,15.522,10152951,0
2006-11-16,15.541,15.712,15.541,15.666,6437475,0
2006-11-17,15.633,15.663,15.505,15.597,5419283,0
2006-11-20,15.597,15.656,15.43,15.469,4744345,0
2006-11-21,15.495,15.535,15.122,15.168,14074080,0
2006-11-22,15.207,15.227,15.109,15.181,11603809,0
2006-11-24,15.125,15.125,15.03,15.076,3190663,0
2006-11-27,15.086,15.135,14.784,14.814,10709794,0
2006-11-28,14.863,14.883,14.722,14.745,8396664,0
2006-11-29,14.634,14.883,14.634,14.833,8743897,0
2006-11-30,14.833,15.109,14.774,15.023,13030561,0
2006-12-01,14.942,15.112,14.915,14.945,10081853,0
2006-12-04,15.01,15.322,14.997,15.253,12781273,0
2006-12-05,15.305,15.708,15.292,15.705,13998716,0
2006-12-06,15.686,16.069,15.538,16.01,16068059,0
2006-12-07,16.026,16.105,15.948,15.977,15200897,0
2006-12-08,15.78,15.853,15.571,15.692,14818579,0
2006-12-11,15.692,16.177,15.676,16.086,10837646,0
2006-12-12,16.023,16.19,15.918,16,5812889,0
2006-12-13,16,16.053,15.902,15.931,4646403,0
2006-12-14,16.066,16.318,16.062,16.262,7718078,0
2006-12-15,16.23,16.256,16.092,16.134,6020677,0
2006-12-18,16.134,16.236,16.079,16.161,4582022,0
2006-12-19,16.086,16.295,16.059,16.276,5331409,0
2006-12-20,16.276,16.485,16.207,16.452,5969720,0
2006-12-21,16.449,16.498,16.308,16.403,6014875,0
2006-12-22,16.354,16.387,16.193,16.216,3585797,0
2006-12-26,16.184,16.367,16.171,16.328,1935703,0
2006-12-27,16.302,16.305,16.141,16.177,5847674,0
2006-12-28,16.18,16.24,16.082,16.089,4892939,0
2006-12-29,16.089,16.177,15.958,15.984,4234184,0
2007-01-03,15.994,16.013,15.577,15.64,10069649,0
2007-01-04,15.656,16.233,15.604,16.223,20577152,0
2007-01-05,16.141,16.374,16.118,16.276,9062136,0
2007-01-08,16.259,16.282,16.098,16.243,5602968,0
2007-01-09,16.292,16.371,16.193,16.259,8197725,0
2007-01-10,16.144,16.157,15.407,15.951,21909930,0
2007-01-11,15.977,16.059,15.761,16.043,7957598,0
2007-01-12,15.967,16.049,15.784,15.987,7549340,0
2007-01-16,15.977,15.98,15.813,15.863,4454789,0
2007-01-17,15.944,15.974,15.623,15.731,10016246,0
2007-01-18,15.65,15.663,14.846,14.902,40950482,0
2007-01-19,14.896,15.138,14.48,14.893,29759513,0
2007-01-22,14.974,15.059,14.748,14.824,16910193,0
2007-01-23,14.797,14.801,14.646,14.742,13449799,0
2007-01-24,14.824,15.158,14.686,15.112,15624098,0
2007-01-25,14.994,15.079,14.86,14.883,8783865,0
2007-01-26,14.83,14.899,14.411,14.883,14692863,0
2007-01-29,14.899,15.027,14.843,15.007,10966404,0
2007-01-30,15.014,15.086,14.879,14.991,7631418,0
2007-01-31,15.023,15.118,14.843,15.063,6995237,0
2007-02-01,15.043,15.286,14.952,14.964,10724746,0
2007-02-02,15.01,15.282,14.919,15.227,12708658,0
2007-02-05,15.207,15.227,13.624,13.886,93763223,0
2007-02-06,13.913,13.994,13.208,13.752,75849483,0
2007-02-07,13.765,14.132,13.732,14.027,32347561,0
2007-02-08,13.978,14.017,13.873,14.004,15156962,0
2007-02-09,14.004,14.194,13.922,13.945,14464937,0
2007-02-12,13.942,14.011,13.873,13.929,12192074,0
2007-02-13,13.929,14.011,13.824,13.903,15049459,0
2007-02-14,13.925,14.017,13.899,13.965,9441669,0
2007-02-15,13.965,14.129,13.961,14.093,17023087,0
2007-02-16,14.096,14.404,14.08,14.397,16957794,0
2007-02-20,14.397,14.397,14.224,14.312,7327210,0
2007-02-21,14.404,14.492,14.322,14.456,12826738,0
2007-02-22,14.456,14.509,14.404,14.433,7407155,0
2007-02-23,14.44,14.44,14.26,14.273,6168354,0
2007-02-26,14.289,14.345,14.08,14.191,8012653,0
2007-02-27,14.221,14.224,13.732,13.909,18852599,0
2007-02-28,13.994,14.139,13.925,13.978,13221875,0
2007-03-01,13.771,14.073,13.765,14.001,8652753,0
2007-03-02,13.935,13.991,13.824,13.824,8191013,0
2007-03-05,13.771,13.854,13.706,13.706,11578504,0
2007-03-06,13.771,13.952,13.732,13.952,8509555,0
2007-03-07,13.88,14.034,13.739,13.771,15647293,0
2007-03-08,13.814,13.886,13.712,13.745,15434007,0
2007-03-09,13.781,13.847,13.716,13.801,11308756,0
2007-03-12,13.755,13.771,13.588,13.68,11022856,0
2007-03-13,13.595,13.847,13.496,13.509,15398612,0
2007-03-14,13.437,13.532,13.273,13.509,20648544,0
2007-03-15,13.496,13.68,13.453,13.617,11092420,0
2007-03-16,13.617,13.798,13.562,13.605,12834368,0
2007-03-19,13.716,13.765,13.539,13.614,6385675,0
2007-03-20,13.581,13.788,13.581,13.749,6195209,0
2007-03-21,13.709,14.06,13.644,14.004,10682536,0
2007-03-22,13.732,14.083,13.375,13.765,36181731,0
2007-03-23,13.732,13.814,13.509,13.617,13326344,0
2007-03-26,13.621,13.65,13.408,13.549,7341703,0
2007-03-27,13.483,13.637,13.437,13.529,8726812,0
2007-03-28,13.467,13.483,13.346,13.398,8395390,0
2007-03-29,13.453,13.562,13.251,13.365,9328506,0
2007-03-30,13.365,13.453,13.267,13.404,10194752,0
2007-04-02,13.408,13.608,13.352,13.526,8238911,0
2007-04-03,13.529,13.68,13.513,13.624,5259396,0
2007-04-04,13.644,13.657,13.463,13.5,5303031,0
2007-04-05,13.47,13.601,13.47,13.581,4412884,0
2007-04-09,13.608,13.758,13.536,13.624,7535765,0
2007-04-10,13.634,13.762,13.608,13.742,5685043,0
2007-04-11,13.667,13.854,13.457,13.522,16218262,0
2007-04-12,13.447,13.493,13.306,13.355,12888239,0
2007-04-13,14.846,15.403,14.781,15.325,110732630,0
2007-04-16,18.124,18.19,17.96,18.042,219658670,0
2007-04-17,18.19,18.396,18.107,18.353,89975661,0
2007-04-18,18.304,18.353,18.091,18.127,70664048,0
2007-04-19,18.206,18.206,17.953,18.016,33372719,0
2007-04-20,18.016,18.039,17.498,17.698,83605497,0
2007-04-23,17.698,17.878,17.619,17.813,21780254,0
2007-04-24,17.773,17.872,17.59,17.613,13356836,0
2007-04-25,17.599,17.78,17.531,17.704,25773959,0
2007-04-26,17.708,17.747,17.505,17.659,21851957,0
2007-04-27,17.619,17.852,17.619,17.773,20000213,0
2007-04-30,17.763,17.842,17.642,17.642,25502702,0
2007-05-01,17.665,17.73,17.449,17.534,24266696,0
2007-05-02,17.691,17.819,17.56,17.76,25013821,0
2007-05-03,17.701,17.914,17.698,17.855,15659286,0
2007-05-04,17.773,18.006,17.773,17.953,23123131,0
2007-05-07,18.009,18.009,17.747,17.796,9614216,0
2007-05-08,17.747,17.845,17.629,17.704,14020080,0
2007-05-09,17.704,17.813,17.665,17.757,12536026,0
2007-05-10,17.675,17.73,17.455,17.632,16102838,0
2007-05-11,17.583,17.806,17.465,17.747,20679327,0
2007-05-14,17.698,17.806,17.695,17.744,8576636,0
2007-05-15,17.675,17.96,17.675,17.721,17254977,0
2007-05-16,17.695,18.026,17.668,17.944,20234316,0
2007-05-17,17.927,18.143,17.832,18.143,31001360,0
2007-05-18,18.143,18.157,17.986,18.157,12197271,0
2007-05-21,18.157,18.193,18.095,18.124,9778562,0
2007-05-22,18.124,18.18,18.107,18.143,6274626,0
2007-05-23,18.271,18.304,18.206,18.235,9100890,0
2007-05-24,18.222,18.38,18.199,18.307,20382485,0
2007-05-25,18.353,18.429,18.32,18.36,9413257,0
2007-05-29,18.37,18.458,18.366,18.435,10572972,0
2007-05-30,18.442,18.471,18.419,18.461,6553577,0
2007-05-31,18.403,18.475,18.383,18.422,9813910,0
2007-06-01,18.439,18.468,18.403,18.425,7691270,0
2007-06-04,18.403,18.517,18.403,18.448,6112876,0
2007-06-05,18.448,18.534,18.353,18.419,9323641,0
2007-06-06,18.419,18.461,18.304,18.429,10130677,0
2007-06-07,18.403,18.451,18.324,18.376,16121233,0
2007-06-08,18.366,18.451,18.366,18.406,6093598,0
2007-06-11,18.37,18.425,18.337,18.403,7092879,0
2007-06-12,18.419,18.701,18.403,18.553,16104056,0
2007-06-13,18.573,18.757,18.56,18.747,16070491,0
2007-06-14,18.684,18.76,18.648,18.681,14189115,0
2007-06-15,18.724,18.766,18.638,18.691,13611212,0
2007-06-18,18.707,18.72,18.648,18.717,7942047,0
2007-06-19,18.911,18.996,18.887,18.917,47889769,0
2007-06-20,18.917,18.95,18.884,18.907,15647234,0
2007-06-21,18.891,18.973,18.878,18.917,9189912,0
2007-06-22,18.901,18.927,18.816,18.858,14244878,0
2007-06-25,18.858,18.904,18.671,18.796,11366389,0
2007-06-26,18.796,18.874,18.763,18.845,14319259,0
2007-06-27,18.747,18.904,18.697,18.864,16243481,0
2007-06-28,18.864,18.917,18.828,18.851,16760247,0
2007-06-29,18.851,18.891,18.845,18.871,36795944,0
2007-07-02,18.92,18.943,18.881,18.943,20105435,0
2007-07-03,18.946,18.992,18.927,18.983,3724018,0
2007-07-05,18.983,18.992,18.943,18.96,4373064,0
2007-07-06,18.96,18.992,18.911,18.976,4451736,0
2007-07-09,18.96,19.009,18.96,19.002,6908148,0
2007-07-10,18.983,19.002,18.933,18.943,9125929,0
2007-07-11,18.927,18.966,14.093,17.092,103023234,0
2007-07-12,17.419,17.917,17.092,17.596,53298173,0
2007-07-13,17.606,17.793,17.452,17.58,21880469,0
2007-07-16,17.576,17.675,17.354,17.354,13338310,0
2007-07-17,17.075,17.327,16.885,16.947,33125225,0
2007-07-18,16.944,17.085,16.498,16.747,32545926,0
2007-07-19,16.747,17.042,16.574,16.882,26155131,0
2007-07-20,16.557,16.911,16.469,16.688,11168673,0
2007-07-23,16.724,16.79,16.554,16.691,8696228,0
2007-07-24,16.633,17.305,16.593,17.305,18189859,0
2007-07-25,17.255,17.275,16.593,16.76,13626312,0
2007-07-26,16.695,16.698,15.977,16.42,18653280,0
2007-07-27,16.42,16.551,16.151,16.19,13466416,0
2007-07-30,16.19,16.42,16.007,16.243,16062360,0
2007-07-31,16.223,16.449,15.948,16.115,32268173,0
2007-08-01,16.108,16.174,15.846,15.97,17575847,0
2007-08-02,15.97,16.213,15.787,15.918,17257572,0
2007-08-03,15.931,16.082,15.617,15.731,15006770,0
2007-08-06,15.78,16.279,15.604,16.128,14889325,0
2007-08-07,16.134,16.371,15.84,16.282,22765799,0
2007-08-08,16.18,16.852,16.157,16.413,14133047,0
2007-08-09,16.256,16.354,15.813,16.108,12494485,0
2007-08-10,15.59,15.912,15.44,15.797,24623715,0
2007-08-13,15.807,15.856,15.302,15.371,8798817,0
2007-08-14,15.403,15.78,15.158,15.463,18573713,0
2007-08-15,15.463,15.633,15.302,15.322,17115479,0
2007-08-16,15.191,15.518,14.725,15.233,18767149,0
2007-08-17,15.403,15.912,15.089,15.816,18669041,0
2007-08-20,15.764,15.984,15.557,15.849,6876963,0
2007-08-21,15.895,16.2,15.813,16.167,8865028,0
2007-08-22,16.243,16.436,16.161,16.403,7316837,0
2007-08-23,16.387,16.436,16.076,16.335,4034639,0
2007-08-24,16.282,16.354,16.059,16.338,6710257,0
2007-08-27,16.216,16.335,16.076,16.138,5615675,0
2007-08-28,16.069,16.184,15.954,16.056,4810867,0
2007-08-29,16.121,16.335,15.908,16.279,4842299,0
2007-08-30,16.141,16.43,16.059,16.138,4880129,0
2007-08-31,16.354,16.501,16.118,16.479,8176672,0
2007-09-04,16.462,16.469,16.243,16.357,12385534,0
2007-09-05,16.167,16.187,15.905,16.092,13352469,0
2007-09-06,15.958,16.321,14.928,15.951,17080451,0
2007-09-07,15.741,15.941,15.721,15.816,11809157,0
2007-09-10,15.816,16.013,15.735,15.869,8347543,0
2007-09-11,15.928,16.056,15.738,15.987,14065840,0
2007-09-12,15.938,16.017,15.827,15.931,17909466,0
2007-09-13,15.967,16.053,15.8,15.813,12052646,0
2007-09-14,15.78,15.82,15.692,15.692,19035374,0
2007-09-17,15.725,15.764,15.371,15.4,13536453,0
2007-09-18,15.413,15.725,15.338,15.617,13446745,0
2007-09-19,15.764,16.069,15.745,15.912,11631868,0
2007-09-20,15.816,16.115,15.712,15.81,22245058,0
2007-09-21,16.01,16.01,15.735,15.833,8067061,0
2007-09-24,15.764,15.885,15.522,15.663,5457116,0
2007-09-25,15.594,15.626,15.076,15.158,15204866,0
2007-09-26,15.184,15.338,13.676,14.751,78179150,0
2007-09-27,15.571,16.098,15.554,16.098,43694148,0
2007-09-28,16.059,16.531,16,16.279,27819539,0
2007-10-01,16.518,16.518,16.151,16.354,9458367,0
2007-10-02,16.452,17.583,16.223,16.416,80692081,0
2007-10-03,16.351,16.416,16.19,16.223,9446897,0
2007-10-04,16.174,16.259,16.086,16.207,6331295,0
2007-10-05,16.24,16.367,16.171,16.223,22123798,0
2007-10-08,16.207,16.325,16.125,16.128,11817089,0
2007-10-09,16.01,16.311,15.879,15.895,25552478,0
2007-10-10,15.944,16.01,15.731,15.938,8809806,0
2007-10-11,15.99,16.216,15.777,15.98,20987854,0
2007-10-12,15.935,16.046,15.846,15.879,10028150,0
2007-10-15,15.863,15.912,14.991,15.047,43940990,0
2007-10-16,15.047,15.541,14.912,15.433,18624068,0
2007-10-17,15.453,15.509,15.335,15.489,26905394,0
2007-10-18,15.518,15.931,15.403,15.931,27886883,0
2007-10-19,15.872,15.908,15.384,15.459,78936096,0
2007-10-22,15.355,16.066,14.935,15.227,22311776,0
2007-10-23,15.292,15.456,15.115,15.456,9710524,0
2007-10-24,15.371,15.81,15.213,15.541,15446395,0
2007-10-25,15.512,15.764,15.355,15.472,9965600,0
2007-10-26,15.6,15.731,15.453,15.571,6996339,0
2007-10-29,15.597,15.633,15.43,15.469,5051302,0
2007-10-30,15.355,15.515,15.302,15.42,4488345,0
2007-10-31,15.391,15.567,15.23,15.456,4109703,0
2007-11-01,15.279,15.358,14.912,14.932,9467035,0
2007-11-02,14.958,14.978,14.42,14.715,11748435,0
2007-11-05,14.057,14.607,14.057,14.184,10724388,0
2007-11-06,14.175,14.296,13.961,14.047,7056015,0
2007-11-07,13.899,15.102,13.398,13.486,17444004,0
2007-11-08,13.493,13.644,12.759,13.211,18734035,0
2007-11-09,12.955,13.336,12.703,13.087,14157076,0
2007-11-12,13.109,13.126,12.654,12.7,11857363,0
2007-11-13,12.775,13.601,12.7,13.601,12853734,0
2007-11-14,13.765,13.765,12.998,13.1,7731306,0
2007-11-15,13.044,13.145,12.628,12.88,10094647,0
2007-11-16,12.975,13.044,12.618,12.798,12032337,0
2007-11-19,12.788,12.788,11.926,11.963,23047675,0
2007-11-20,11.75,12.451,11.733,12.179,17558872,0
2007-11-21,11.992,12.795,11.598,12.156,21901646,0
2007-11-23,12.372,12.779,11.963,12.703,6457924,0
2007-11-26,12.454,12.729,11.975,12.084,10373567,0
2007-11-27,12.123,12.333,11.802,12.051,7421813,0
2007-11-28,12.061,12.618,12.058,12.382,9684091,0
2007-11-29,12.29,12.71,12.025,12.264,11391738,0
2007-11-30,12.503,12.67,12.32,12.48,21370837,0
2007-12-03,12.398,12.483,12.031,12.123,5653790,0
2007-12-04,12.077,12.552,11.897,12.1,14521469,0
2007-12-05,12.208,12.336,11.907,12.146,17662224,0
2007-12-06,12.044,12.169,11.923,12.169,8940610,0
2007-12-07,12.094,12.215,11.792,11.838,14203862,0
2007-12-10,11.848,11.88,11.317,11.438,14868979,0
2007-12-11,11.369,11.389,10.422,10.468,26093581,0
2007-12-12,10.717,11.058,9.0553,9.3372,140853849,0
2007-12-13,9.2815,9.3961,8.544,9.121,41730741,0
2007-12-14,9.1768,9.2718,8.6459,8.7473,29952411,0
2007-12-17,8.7048,9.3833,8.6852,9.1439,29533254,0
2007-12-18,9.1932,9.586,9.1932,9.4619,37767435,0
2007-12-19,9.4551,9.4551,7.325,7.5018,158054138,0
2007-12-20,7.6755,7.8166,6.5025,6.7283,178371244,0
2007-12-21,6.6629,6.912,6.122,6.5057,140770162,0
2007-12-24,6.6072,7.2857,6.5383,7.2299,30212816,0
2007-12-26,7.066,7.3382,6.9938,7.2528,31515649,0
2007-12-27,6.6662,6.9152,6.44,6.44,130792174,0
2007-12-28,6.5843,6.6529,6.3975,6.44,316582311,0
2007-12-31,6.45,6.6236,6.44,6.6008,89023043,0
2008-01-02,6.604,6.6204,6.2631,6.345,137340460,0
2008-01-03,6.381,6.4103,6.1745,6.2796,40503756,0
2008-01-04,6.1288,6.2403,5.3585,5.4632,142123450,0
2008-01-07,5.9387,6.2924,5.7387,5.8437,144949443,0
2008-01-08,5.9159,6.0599,5.4503,5.6697,69225883,0
2008-01-09,5.6697,6.122,5.6372,6.1092,53650296,0
2008-01-10,6.1092,6.6369,5.9352,6.4793,72569915,0
2008-01-11,6.4761,6.8695,6.3317,6.6136,54211150,0
2008-01-14,6.7515,6.8234,6.4861,6.6529,22885604,0
2008-01-15,6.5254,6.5647,6.3353,6.3353,24617784,0
2008-01-16,6.3253,6.545,6.1092,6.545,38922373,0
2008-01-17,6.6008,6.6008,6.037,6.0731,40070409,0
2008-01-18,6.1288,6.3911,6.0073,6.1778,27118263,0
2008-01-22,5.8437,6.4761,5.6697,6.2335,43717342,0
2008-01-23,5.7519,6.2664,5.306,6.1252,110965830,0
2008-01-24,6.2171,6.5286,6.0534,6.4564,37710150,0
2008-01-25,6.4629,6.5579,6.4071,6.5154,38804603,0
2008-01-28,6.7909,6.7909,6.4664,6.7022,57988737,0
2008-01-29,6.7973,6.7973,6.5383,6.689,28342672,0
2008-01-30,6.689,6.7873,6.4825,6.6104,26776104,0
2008-01-31,6.4729,7.1774,6.3089,7.0463,51403729,0
2008-02-01,7.0527,7.5379,6.7676,7.5379,39839972,0
2008-02-04,7.5215,7.5379,7.0006,7.0331,17337108,0
2008-02-05,6.8498,6.8498,6.5483,6.689,34019439,0
2008-02-06,6.7187,6.7712,6.545,6.6826,24021503,0
2008-02-07,6.6369,7.1446,6.5908,7.0824,40902378,0
2008-02-08,7.1217,7.3086,6.7712,6.8005,53405931,0
2008-02-11,6.7022,6.748,6.5418,6.604,28741019,0
2008-02-12,6.6169,6.6694,6.3153,6.4893,26741884,0
2008-02-13,6.6497,6.9184,6.5218,6.9023,41126064,0
2008-02-14,6.9774,7.4297,6.843,7.0956,39239431,0
2008-02-15,7.1381,7.2889,6.545,7.2035,29598220,0
2008-02-19,7.2135,7.3479,7.1217,7.2267,22080804,0
2008-02-20,7.2071,7.4725,7.1513,7.4036,24516617,0
2008-02-21,7.4168,7.4497,7.0856,7.2167,27250408,0
2008-02-22,7.2428,7.315,6.9481,7.315,30304263,0
2008-02-25,7.3282,7.3414,6.9645,7.2267,21352611,0
2008-02-26,7.2953,7.2953,6.9906,7.112,27318111,0
2008-02-27,7.0463,7.2757,6.9577,7.161,23729677,0
2008-02-28,7.1381,7.1381,6.9677,7.0367,15210953,0
2008-02-29,7.0006,7.0431,6.2367,6.4268,44125413,0
2008-03-03,6.5515,6.8073,6.4139,6.4825,38812295,0
2008-03-04,6.4236,6.4304,6.0534,6.3253,28522659,0
2008-03-05,6.3746,6.6072,6.2728,6.371,24479730,0
2008-03-06,6.2599,6.276,5.7519,5.8205,32389968,0
2008-03-07,5.7354,6.1124,5.6894,6.0402,26879297,0
2008-03-10,6.0795,6.1778,5.2535,5.47,40628283,0
2008-03-11,5.8173,6.4597,5.5779,6.4597,42923501,0
2008-03-12,6.5483,6.5876,5.873,5.952,31262745,0
2008-03-13,5.7287,5.8994,5.3256,5.7647,49281996,0
2008-03-14,5.8994,5.9484,5.4403,5.4503,52414072,0
2008-03-17,5.0537,5.4996,4.834,5.4207,58402920,0
2008-03-18,5.6404,5.814,5.2438,5.6501,35303684,0
2008-03-19,5.8076,5.9452,5.3421,5.3946,45949380,0
2008-03-20,5.3749,5.411,4.8505,5.1717,72949227,0
2008-03-24,5.1781,5.4896,4.893,5.2996,52372290,0
2008-03-25,5.3749,5.3978,5.0177,5.3028,29224159,0
2008-03-26,5.2406,5.7126,5.1552,5.3814,43430927,0
2008-03-27,5.411,5.565,5.3421,5.3649,19542627,0
2008-03-28,5.3324,5.4339,4.8701,4.9684,29865127,0
2008-03-31,4.9751,5.1227,4.8176,5.0309,22152806,0
2008-04-01,5.1849,5.6372,5.162,5.624,30575130,0
2008-04-02,5.6304,5.978,5.5354,5.7519,30701126,0
2008-04-03,5.6665,6.2992,5.5454,6.2924,34506159,0
2008-04-04,6.2696,6.5418,5.9091,6.0599,55042623,0
2008-04-07,6.1056,6.4071,6.0992,6.1878,17607397,0
2008-04-08,6.0859,6.2206,5.9452,6.1452,22730513,0
2008-04-09,6.1485,6.5154,5.8205,5.8633,31035313,0
2008-04-10,5.8173,6.0105,5.6697,5.7747,18260221,0
2008-04-11,5.6829,5.9813,5.5779,5.8501,22640282,0
2008-04-14,5.8369,5.978,5.7487,5.9026,21084030,0
2008-04-15,5.8926,6.1613,5.6929,5.7158,17957009,0
2008-04-16,5.5225,5.5815,5.0634,5.3289,75273483,0
2008-04-17,5.2438,5.9419,5.2406,5.634,63797819,0
2008-04-18,5.7683,6.0338,5.6011,5.6372,31062292,0
2008-04-21,5.634,5.9584,5.5518,5.7551,21958643,0
2008-04-22,5.6829,5.8566,5.624,5.778,18932139,0
2008-04-23,5.6829,5.8566,5.1913,5.3882,42994643,0
2008-04-24,5.4471,5.6961,5.2406,5.6665,28809763,0
2008-04-25,5.6929,5.8369,5.5947,5.8337,15780389,0
2008-04-28,5.788,5.8926,5.6372,5.6697,17211070,0
2008-04-29,5.6536,6.0041,5.6501,5.8762,18371046,0
2008-04-30,5.9616,6.1942,5.8437,6.0731,47450183,0
2008-05-01,6.1352,6.5711,5.9877,6.5483,52142608,0
2008-05-02,6.8662,7.1939,6.758,7.1285,63965777,0
2008-05-05,7.1053,7.3018,6.8169,7.2985,39720369,0
2008-05-06,7.3186,7.5708,7.1842,7.5183,35541264,0
2008-05-07,7.5644,7.5872,7.2757,7.3414,14644380,0
2008-05-08,7.2693,7.3346,7.0299,7.3018,23904302,0
2008-05-09,7.3018,7.3972,7.0856,7.112,16932993,0
2008-05-12,7.1285,7.2199,7.0367,7.1481,17578464,0
2008-05-13,7.1906,7.3086,7.0399,7.1185,16040294,0
2008-05-14,7.161,7.2167,7.0038,7.1185,18865144,0
2008-05-15,7.0792,7.1381,6.8923,7.0627,17057861,0
2008-05-16,7.0627,7.161,6.7941,6.8827,25611048,0
2008-05-19,6.9381,6.9381,6.3353,6.4761,51097091,0
2008-05-20,6.3943,6.9023,6.0795,6.8105,55004735,0
2008-05-21,7.0431,7.4561,7.0134,7.2103,62594575,0
2008-05-22,7.1513,7.8002,7.1185,7.5379,34519815,0
2008-05-23,7.5183,7.8659,7.3939,7.7444,27611412,0
2008-05-27,7.7837,7.9084,7.574,7.6462,29723441,0
2008-05-28,7.669,7.833,7.5804,7.659,20114117,0
2008-05-29,7.6165,7.8788,7.5644,7.669,28883937,0
2008-05-30,7.669,7.7184,7.3414,7.4297,18094500,0
2008-06-02,7.3807,7.3872,7.1317,7.3018,15918160,0
2008-06-03,7.2953,7.3675,6.8105,7.1481,17625847,0
2008-06-04,7.1085,7.2299,7.017,7.0956,16103322,0
2008-06-05,7.1678,7.6658,7.1381,7.6394,20181632,0
2008-06-06,7.5772,7.5772,7.2267,7.2299,14242798,0
2008-06-09,7.2921,7.4725,7.0202,7.1578,11832609,0
2008-06-10,7.1481,7.3872,7.1085,7.2103,10601975,0
2008-06-11,7.2003,7.246,6.9677,7.0399,10248128,0
2008-06-12,7.1349,7.8623,7.0856,7.5608,27087489,0
2008-06-13,7.6462,7.8659,7.4658,7.8166,17149002,0
2008-06-16,7.6919,8.1871,7.633,8.0949,28473130,0
2008-06-17,8.0656,8.21,7.9838,8.0263,27892380,0
2008-06-18,7.9967,8.0328,7.5118,7.8066,31653982,0
2008-06-19,7.8527,7.9149,7.5447,7.7444,16872956,0
2008-06-20,7.7509,7.7902,7.4725,7.4854,16121174,0
2008-06-23,7.4693,7.5644,6.9613,7.2332,21987097,0
2008-06-24,7.1971,7.5054,7.1085,7.1678,22325362,0
2008-06-25,7.3086,7.5151,7.2071,7.2071,23428859,0
2008-06-26,7.1446,7.1446,6.5876,6.6597,22624146,0
2008-06-27,6.6597,6.7155,6.2335,6.3843,33108303,0
2008-06-30,6.4368,6.535,6.2106,6.3417,15991592,0
2008-07-01,6.2467,6.4925,5.9712,6.3417,28634459,0
2008-07-02,6.4368,6.4893,6.1485,6.1681,19785208,0
2008-07-03,6.181,6.276,5.7747,6.0466,10147720,0
2008-07-07,6.0763,6.276,5.2731,5.6372,50942205,0
2008-07-08,5.5847,5.9616,5.4207,5.9287,39078861,0
2008-07-09,5.9319,5.9352,5.2503,5.3521,32891261,0
2008-07-10,5.2242,5.4078,4.8408,5.1584,33120215,0
2008-07-11,4.903,5.5157,4.0476,5.2406,57236255,0
2008-07-14,5.3289,5.6829,5.0077,5.0995,28275465,0
2008-07-15,4.9751,5.3124,4.7851,4.9587,33186659,0
2008-07-16,4.9587,5.5518,4.9523,5.5518,24313416,0
2008-07-17,5.6536,6.1252,5.4996,6.0073,39979562,0
2008-07-18,5.9945,6.0731,5.6568,5.8894,22641799,0
2008-07-21,5.8437,6.1581,5.7715,6.0141,24382303,0
2008-07-22,6.027,6.0927,5.5779,6.0895,24644231,0
2008-07-23,6.122,6.381,5.7812,6.2567,31620390,0
2008-07-24,5.9977,6.2531,5.3649,5.401,39788402,0
2008-07-25,5.4632,5.7683,5.2963,5.5714,17281883,0
2008-07-28,5.6075,5.7747,5.3453,5.3978,17202565,0
2008-07-29,5.46,5.6861,5.3224,5.5714,23364067,0
2008-07-30,5.6175,5.7551,5.3289,5.6697,20327618,0
2008-07-31,5.6175,5.7451,5.4568,5.6143,18994840,0
2008-08-01,5.6961,5.7683,5.4142,5.6372,15815538,0
2008-08-04,5.6929,5.8008,5.4339,5.6208,15791938,0
2008-08-05,5.6665,5.7583,5.5225,5.719,17177540,0
2008-08-06,5.7026,5.7615,5.5389,5.6861,14498364,0
2008-08-07,5.6468,5.6829,5.4142,5.4668,25442621,0
2008-08-08,5.4042,5.6075,5.3092,5.4896,25791575,0
2008-08-11,5.4207,5.8205,5.3092,5.6372,24000464,0
2008-08-12,5.5714,5.6043,5.2699,5.316,17593329,0
2008-08-13,5.2831,5.3421,4.9816,5.1424,21871345,0
2008-08-14,5.0373,5.316,5.0144,5.2996,14312110,0
2008-08-15,5.3324,5.3421,5.1913,5.2931,14673542,0
2008-08-18,5.1849,5.2931,5.0634,5.0702,10250493,0
2008-08-19,5.0309,5.0309,4.1952,4.2606,46679023,0
2008-08-20,4.3556,4.7554,4.1034,4.6965,58167316,0
2008-08-21,4.5882,4.6704,4.4835,4.6046,23826651,0
2008-08-22,4.68,4.834,4.4767,4.8047,23893523,0
2008-08-25,4.739,4.7458,4.6211,4.6636,11906022,0
2008-08-26,4.68,5.0241,4.6243,4.9948,16962936,0
2008-08-27,5.083,5.2374,4.9651,5.2306,21179744,0
2008-08-28,5.3092,5.555,5.3092,5.555,24715018,0
2008-08-29,5.3553,5.5486,5.3521,5.411,10672698,0
2008-09-02,5.5225,5.6697,5.4439,5.6075,17037157,0
2008-09-03,5.6436,5.6797,5.4339,5.6733,15192657,0
2008-09-04,5.5518,5.719,5.3124,5.3521,19517050,0
2008-09-05,5.3256,5.6107,5.1584,5.5979,20431609,0
2008-09-08,5.8601,6.201,5.5422,5.5879,40674546,0
2008-09-09,5.6436,5.6961,4.9948,4.9948,33957916,0
2008-09-10,4.9555,5.1552,4.9258,5.0437,26462847,0
2008-09-11,4.988,4.988,4.5914,4.8047,35341595,0
2008-09-12,4.7819,4.9094,4.5128,4.7522,36814515,0
2008-09-15,4.2999,4.5882,4.0641,4.0641,43917540,0
2008-09-16,4.0444,4.2935,3.769,4.2474,44011298,0
2008-09-17,3.8183,4.0902,3.6739,3.7525,81149930,0
2008-09-18,3.8804,4.1984,3.2773,4.0376,56693305,0
2008-09-19,5.401,5.4896,4.7522,5.162,52116962,0
2008-09-22,5.0798,5.162,4.7522,4.9094,14275268,0
2008-09-23,4.9094,5.1191,4.8176,4.9162,11096070,0
2008-09-24,4.9162,5.0309,4.6539,4.9487,6500582,0
2008-09-25,4.9916,5.0144,4.7719,4.7783,10419973,0
2008-09-26,4.6146,4.7851,4.526,4.5521,17028467,0
2008-09-29,4.5882,4.5882,3.0709,3.4085,43638329,0
2008-09-30,3.6314,4.1359,3.2773,4.0444,22982230,0
2008-10-01,3.8343,3.9426,2.7366,2.7366,49871984,0
2008-10-02,2.9332,3.238,2.7235,3.048,83383888,0
2008-10-03,3.2741,3.8343,3.2577,3.2807,33487455,0
2008-10-06,3.1921,3.4413,2.7825,3.1429,34165593,0
2008-10-07,3.4085,3.5135,2.8285,2.8776,36559257,0
2008-10-08,2.7333,2.9693,2.3303,2.5727,29882167,0
2008-10-09,2.5858,2.7038,1.3732,2.0975,75827525,0
2008-10-10,1.9041,2.9135,1.8026,2.5301,86340704,0
2008-10-13,2.8447,2.8742,2.5891,2.7923,36352991,0
2008-10-14,3.1954,3.8508,3.1299,3.769,51062608,0
2008-10-15,3.4542,3.6511,2.7366,2.9693,52270474,0
2008-10-16,3.0414,3.8083,2.8841,3.6804,58923722,0
2008-10-17,3.3462,3.7361,3.2938,3.379,26064032,0
2008-10-20,3.4903,3.5528,3.1201,3.5167,18695569,0
2008-10-21,3.4185,3.7886,3.4185,3.5232,13464924,0
2008-10-22,3.4381,3.4706,3.1135,3.1135,21274647,0
2008-10-23,3.0447,3.1758,2.3139,3.1135,33755703,0
2008-10-24,2.7661,3.0644,2.7038,2.989,22569729,0
2008-10-27,2.907,3.0315,2.7333,2.7628,20222886,0
2008-10-28,2.8677,3.1201,2.6547,3.0971,20492049,0
2008-10-29,3.1168,3.4217,2.9201,3.3102,36133402,0
2008-10-30,3.4413,3.4935,3.2773,3.3429,19187794,0
2008-10-31,3.3593,3.5135,3.3134,3.4971,18405907,0
2008-11-03,3.402,3.461,3.3002,3.32,9329891,0
2008-11-04,3.4085,3.7232,3.3822,3.7036,17471196,0
2008-11-05,3.5821,3.6936,3.3462,3.3921,14089742,0
2008-11-06,3.4313,3.6543,3.2773,3.32,28129507,0
2008-11-07,3.3265,3.4542,3.2773,3.4413,16296022,0
2008-11-10,3.546,3.6804,2.9627,3.0742,31826577,0
2008-11-11,3.0283,3.1627,2.6318,2.7071,27198048,0
2008-11-12,2.6252,2.6809,2.3793,2.3925,29526249,0
2008-11-13,2.422,2.753,2.0778,2.6776,30944405,0
2008-11-14,2.5891,2.8316,2.399,2.4351,15783905,0
2008-11-17,2.5006,2.5563,2.1762,2.1991,15497562,0
2008-11-18,2.1631,2.1795,1.9173,2.0221,23548431,0
2008-11-19,1.9894,2.0188,1.8615,1.9041,23353694,0
2008-11-20,1.819,2.1631,1.6387,1.7992,38857542,0
2008-11-21,1.8878,2.15,1.7894,2.1106,31762902,0
2008-11-24,2.1467,2.6284,1.9992,2.5891,28395057,0
2008-11-25,2.9366,3.5657,2.9267,3.1594,49502441,0
2008-11-26,3.1234,3.1266,2.966,3.0938,22395178,0
2008-11-28,3.0906,3.1397,2.9529,3.0184,6534270,0
2008-12-01,2.9332,2.9595,2.363,2.3925,20411339,0
2008-12-02,2.5072,2.5072,2.2417,2.4417,17284276,0
2008-12-03,2.3105,2.5465,2.2712,2.4777,16764216,0
2008-12-04,2.4318,2.5105,2.2646,2.3073,17460980,0
2008-12-05,2.2548,2.4908,2.1762,2.4908,21782210,0
2008-12-08,2.599,2.9791,2.5891,2.8022,24405405,0
2008-12-09,2.753,2.9791,2.7203,2.8513,18069567,0
2008-12-10,2.907,3.0938,2.8349,3.0676,17448533,0
2008-12-11,2.9955,3.0381,2.6219,2.6711,17013137,0
2008-12-12,2.5629,2.7694,2.54,2.7169,13134286,0
2008-12-15,2.7235,2.7727,2.517,2.5924,12160505,0
2008-12-16,2.6481,3.025,2.6186,2.9988,20315686,0
2008-12-17,2.9169,3.1496,2.8841,3.0414,17926274,0
2008-12-18,3.0611,3.1004,2.871,2.8874,13891532,0
2008-12-19,2.9201,2.966,2.6842,2.8874,15796158,0
2008-12-22,2.8841,2.9399,2.6776,2.7169,14292798,0
2008-12-23,2.7333,2.8218,2.6514,2.6711,8251411,0
2008-12-24,2.6874,2.7038,2.6088,2.7005,2590791,0
2008-12-26,2.7071,2.7759,2.6743,2.7169,4163044,0
2008-12-29,2.6842,2.7661,2.5891,2.7432,14418304,0
2008-12-30,2.7792,2.8742,2.6514,2.8546,9844891,0
2008-12-31,2.848,2.9496,2.8087,2.9169,7618871,0
2009-01-02,2.9201,3.0152,2.848,2.9727,9199042,0
2009-01-05,2.9299,3.32,2.8644,3.1857,18472815,0
2009-01-06,3.3002,3.5396,3.2184,3.5296,25869961,0
2009-01-07,3.4053,3.5067,3.3396,3.4542,26492952,0
2009-01-08,3.4217,3.4542,3.1921,3.3331,26487726,0
2009-01-09,3.3167,3.6018,3.3167,3.4903,21621391,0
2009-01-12,3.4149,3.8508,3.3364,3.7036,44435129,0
2009-01-13,3.6346,3.923,3.6118,3.8476,29083511,0
2009-01-14,3.6643,3.9133,3.5657,3.7854,30877180,0
2009-01-15,3.7132,3.9887,3.5885,3.7722,35056772,0
2009-01-16,3.8508,4.0541,3.6968,3.769,32147806,0
2009-01-20,3.8018,4.0737,3.4971,3.5953,39438834,0
2009-01-21,3.6214,3.9165,3.4806,3.8343,35388883,0
2009-01-22,3.7036,3.7429,2.8644,3.3593,43200876,0
2009-01-23,3.1726,3.3167,3.0152,3.2216,21824082,0
2009-01-26,3.202,3.3396,3.0054,3.0709,14584489,0
2009-01-27,3.1659,3.1692,3.0054,3.0938,18950186,0
2009-01-28,3.4413,3.5296,3.2446,3.5167,34152880,0
2009-01-29,3.5364,3.7625,3.3233,3.6739,23625759,0
2009-01-30,3.6839,3.9097,3.6739,3.7525,21973637,0
2009-02-02,3.6478,3.923,3.5264,3.8247,18402131,0
2009-02-03,3.8736,3.9165,3.6739,3.6839,25783598,0
2009-02-04,3.7297,3.9065,2.9103,2.9496,73444671,0
2009-02-05,2.9463,3.1102,2.7956,3.002,46539318,0
2009-02-06,3.0775,3.3134,3.0348,3.2773,38205317,0
2009-02-09,3.3429,3.3757,3.0414,3.1528,23025188,0
2009-02-10,3.0873,3.1528,2.8644,2.8677,36724499,0
2009-02-11,2.8874,3.048,2.8611,3.025,15788128,0
2009-02-12,2.8906,3.0807,2.8546,2.943,22674045,0
2009-02-13,3.1692,3.1692,2.8087,2.848,18119483,0
2009-02-17,2.7136,2.7333,2.5203,2.6055,31631322,0
2009-02-18,2.6252,2.7301,2.4777,2.5957,25494149,0
2009-02-19,2.6481,2.6547,2.4351,2.4941,20290824,0
2009-02-20,2.3761,2.5432,2.268,2.5006,53430002,0
2009-02-23,2.5006,2.6088,2.3597,2.3761,17964765,0
2009-02-24,2.3925,2.8513,2.3761,2.8285,25755052,0
2009-02-25,2.8382,2.9135,2.5858,2.7497,23698019,0
2009-02-26,2.8447,2.8447,1.5469,1.9009,294049166,0
2009-02-27,1.6748,1.76,1.4978,1.5076,98148518,0
2009-03-02,1.4486,1.524,1.1962,1.229,79152936,0
2009-03-03,1.3143,1.3732,1.1438,1.2323,53238634,0
2009-03-04,1.3568,1.3896,1.216,1.3044,27669139,0
2009-03-05,1.2552,1.2847,1.0881,1.1078,26584790,0
2009-03-06,1.1143,1.1766,1.0192,1.075,21301626,0
2009-03-09,1.0488,1.1405,1.0192,1.0455,25179408,0
2009-03-10,1.1962,1.2847,1.0979,1.2781,39831180,0
2009-03-11,1.3175,1.3634,1.1831,1.2946,27312250,0
2009-03-12,1.288,1.4387,1.1897,1.4289,22130706,0
2009-03-13,1.4289,1.465,1.3207,1.4453,16522306,0
2009-03-16,1.4716,1.5076,1.347,1.3634,28096278,0
2009-03-17,1.3896,1.465,1.347,1.4617,13514423,0
2009-03-18,1.4421,1.5371,1.3766,1.5371,34223079,0
2009-03-19,1.5797,1.5928,1.4125,1.4125,28840834,0
2009-03-20,1.4486,1.4781,1.3437,1.383,24259425,0
2009-03-23,1.4387,1.5469,1.3961,1.5436,32487446,0
2009-03-24,1.3929,1.5436,1.2946,1.347,34551957,0
2009-03-25,1.406,1.406,1.1274,1.17,44912674,0
2009-03-26,1.2388,1.4486,1.1897,1.3536,64186308,0
2009-03-27,1.324,1.5305,1.2847,1.465,53628344,0
2009-03-30,1.4125,1.5043,1.2519,1.4257,36410399,0
2009-03-31,1.4682,1.6387,1.4257,1.6223,34671759,0
2009-04-01,1.5797,1.6288,1.5436,1.5895,19761672,0
2009-04-02,1.6223,1.8123,1.6124,1.6616,48537429,0
2009-04-03,1.6256,1.7928,1.6256,1.7534,47057677,0
2009-04-06,1.8451,1.9205,1.7698,1.8222,29352948,0
2009-04-07,1.7698,1.8976,1.6878,1.8451,23402974,0
2009-04-08,1.8681,2.0287,1.8517,1.8943,29099734,0
2009-04-09,1.9796,2.1959,1.9173,2.1926,39894545,0
2009-04-13,2.1467,2.2548,2.0647,2.0713,26464907,0
2009-04-14,2.009,2.0615,1.8714,1.8779,26597777,0
2009-04-15,1.8779,1.9992,1.8091,1.9664,22449916,0
2009-04-16,2.0484,2.0484,1.8353,1.9304,23750149,0
2009-04-17,1.9435,1.9435,1.5436,1.6124,58369297,0
2009-04-20,1.5928,1.6191,1.3994,1.4257,36905090,0
2009-04-21,1.3634,1.6059,1.3175,1.5961,45433488,0
2009-04-22,1.5142,1.6551,1.4682,1.5076,34473073,0
2009-04-23,1.6387,1.6387,1.4486,1.5567,37734377,0
2009-04-24,1.5699,1.6878,1.5535,1.5863,34017608,0
2009-04-27,1.6191,1.6551,1.347,1.4551,41816329,0
2009-04-28,1.4323,1.5699,1.4323,1.5174,16346178,0
2009-04-29,1.5338,1.6518,1.5273,1.6387,18059183,0
2009-04-30,1.6715,1.7042,1.583,1.583,17089606,0
2009-05-01,1.6191,1.7665,1.5731,1.7239,19182157,0
2009-05-04,1.7567,1.9336,1.7239,1.9336,34527464,0
2009-05-05,1.8976,1.9599,1.8255,1.9107,17846180,0
2009-05-06,1.9567,2.0124,1.8386,2.0025,30725838,0
2009-05-07,2.0582,2.0647,1.8386,1.8419,35182071,0
2009-05-08,1.8943,2.1861,1.8714,2.1762,40682534,0
2009-05-11,2.0845,2.0975,1.8255,1.9173,48796090,0
2009-05-12,1.9599,1.9926,1.678,1.95,41071824,0
2009-05-13,1.9041,1.9074,1.7337,1.7763,30390097,0
2009-05-14,1.7141,1.8681,1.7108,1.8222,20095630,0
2009-05-15,1.8222,1.8845,1.7632,1.819,23413577,0
2009-05-18,1.8681,1.9107,1.8255,1.8878,29933700,0
2009-05-19,1.8517,1.9009,1.8026,1.8222,26997319,0
2009-05-20,1.8485,2.0156,1.8288,1.9402,33515150,0
2009-05-21,1.8943,2.1729,1.8878,2.1336,55821900,0
2009-05-22,2.1172,2.1597,1.8845,1.891,24049078,0
2009-05-26,1.8845,2.1041,1.8222,2.0484,27335744,0
2009-05-27,2.0451,2.0877,1.973,1.9861,23569717,0
2009-05-28,2.0221,2.1139,1.9631,2.0746,31851020,0
2009-05-29,2.0778,2.1762,2.0255,2.1663,53003621,0
2009-06-01,2.1959,2.2188,2.1139,2.1861,27341434,0
2009-06-02,2.1892,2.1926,2.0058,2.0188,31654083,0
2009-06-03,2.009,2.0484,1.8845,1.9107,31153514,0
2009-06-04,1.9664,2.1566,1.9435,2.1434,28556229,0
2009-06-05,2.1959,2.1959,2.0746,2.1663,21113281,0
2009-06-08,2.4646,2.7038,2.3695,2.599,170970212,0
2009-06-09,2.612,2.6383,2.4745,2.5924,65743251,0
2009-06-10,2.6186,2.6874,2.5629,2.6711,45900439,0
2009-06-11,2.658,2.8644,2.6547,2.7563,53489845,0
2009-06-12,2.753,2.9005,2.7366,2.848,28293148,0
2009-06-15,2.8153,2.907,2.6711,2.6743,29338713,0
2009-06-16,2.7497,2.812,2.612,2.6711,23615272,0
2009-06-17,2.6547,2.6678,2.4023,2.5203,36168929,0
2009-06-18,2.8054,2.8513,2.5924,2.658,96841582,0
2009-06-19,2.7301,2.9038,2.6809,2.8677,59979391,0
2009-06-22,2.7923,2.8808,2.5072,2.5826,54417903,0
2009-06-23,2.6318,2.7432,2.5891,2.7301,34082272,0
2009-06-24,2.7857,2.8382,2.6874,2.7301,28072353,0
2009-06-25,2.8185,3.0906,2.7857,3.0152,63119142,0
2009-06-26,3.0184,3.0676,2.9332,3.0381,44692120,0
2009-06-29,3.1659,3.4313,3.1332,3.2938,77512728,0
2009-06-30,3.3429,3.4217,3.2807,3.3659,44180459,0
2009-07-01,3.379,3.4053,3.2249,3.2511,38762334,0
2009-07-02,3.1594,3.202,3.0676,3.0676,29133041,0
2009-07-06,3.0545,3.1364,2.989,3.1266,27294174,0
2009-07-07,3.1299,3.1299,2.9267,2.9399,27285212,0
2009-07-08,2.943,3.0447,2.7694,2.9038,35255078,0
2009-07-09,2.9496,3.0283,2.8841,2.966,20115391,0
2009-07-10,2.966,2.966,2.871,2.9399,11730149,0
2009-07-13,2.9791,3.1004,2.9299,3.0971,24356617,0
2009-07-14,3.1102,3.1201,3.0217,3.0971,12912217,0
2009-07-15,3.1463,3.1987,2.907,3.1364,38438293,0
2009-07-16,3.1201,3.2414,3.048,3.2184,20163857,0
2009-07-17,3.1463,3.2446,3.1397,3.179,13386280,0
2009-07-20,3.2282,3.2773,3.1528,3.2085,17526782,0
2009-07-21,3.2216,3.2446,3.0152,3.1168,27288361,0
2009-07-22,3.0184,3.2938,2.9595,3.0644,56106149,0
2009-07-23,3.0644,3.179,2.9299,2.9529,55607578,0
2009-07-24,2.8841,3.0414,2.8022,3.0086,21209164,0
2009-07-27,2.9824,3.0545,2.9267,2.9988,15305307,0
2009-07-28,2.9857,2.9955,2.8447,2.907,24781554,0
2009-07-29,2.8906,2.907,2.8447,2.8808,16438240,0
2009-07-30,2.9332,2.9759,2.907,2.9693,19734722,0
2009-07-31,2.9103,2.9791,2.8939,2.9135,18659404,0
2009-08-03,2.9693,2.9988,2.7464,2.8316,31607361,0
2009-08-04,2.7989,2.8906,2.7759,2.8677,17384849,0
2009-08-05,2.8251,3.048,2.8153,3.0152,31101729,0
2009-08-06,3.0611,3.0971,2.9627,3.0054,24584236,0
2009-08-07,3.048,3.1429,3.0184,3.1037,21567086,0
2009-08-10,3.0971,3.1004,3.0152,3.0447,11042557,0
2009-08-11,3.0152,3.0414,2.9103,2.9529,15842472,0
2009-08-12,2.9267,2.9791,2.8611,2.8874,16694442,0
2009-08-13,2.9267,2.9562,2.8546,2.9005,13135688,0
2009-08-14,2.8776,2.9005,2.8087,2.8677,13943393,0
2009-08-17,2.7989,2.8185,2.7005,2.7104,14937359,0
2009-08-18,2.7267,2.789,2.7104,2.7661,8299701,0
2009-08-19,2.7071,2.7366,2.6776,2.7203,11560541,0
2009-08-20,2.7301,2.8022,2.7005,2.8022,9477615,0
2009-08-21,2.8185,2.8808,2.8022,2.8579,12240579,0
2009-08-24,2.8841,3.0873,2.8677,3.0054,26079342,0
2009-08-25,3.0512,3.0545,2.9791,3.048,23894161,0
2009-08-26,3.0054,3.0054,2.8841,2.907,16760571,0
2009-08-27,2.9267,2.9299,2.8185,2.9201,14041707,0
2009-08-28,2.9234,2.943,2.8316,2.9399,13144944,0
2009-08-31,2.8874,2.9332,2.8677,2.9169,21312780,0
2009-09-01,2.8972,2.9562,2.7005,2.7071,19088702,0
2009-09-02,2.694,2.7267,2.6612,2.6776,13574532,0
2009-09-03,2.7366,2.7694,2.6973,2.7694,13446071,0
2009-09-04,2.7661,2.8054,2.7366,2.7857,9892529,0
2009-09-08,2.8415,2.8611,2.8054,2.8513,10114782,0
2009-09-09,2.8579,2.9727,2.8153,2.9135,21224208,0
2009-09-10,2.907,3.2118,2.8513,3.107,38267789,0
2009-09-11,3.0938,3.1692,2.9988,3.0315,16251404,0
2009-09-14,2.989,2.9988,2.8579,2.8742,27247270,0
2009-09-15,2.8841,2.9332,2.8415,2.8415,17445519,0
2009-09-16,2.8808,3.0447,2.8546,3.0283,30610170,0
2009-09-17,3.012,3.0381,2.8415,2.9463,33584110,0
2009-09-18,2.9562,2.9627,2.871,2.8874,17104533,0
2009-09-21,2.848,2.9005,2.7399,2.8841,29905356,0
2009-09-22,2.9169,2.9169,2.8251,2.8972,16012324,0
2009-09-23,2.8972,2.8972,2.7923,2.8285,15584686,0
2009-09-24,2.8415,2.9169,2.7563,2.9005,38454490,0
2009-09-25,2.8776,2.9169,2.7596,2.871,26579270,0
2009-09-28,2.8808,2.8939,2.8054,2.8841,15728565,0
2009-09-29,2.9169,3.002,2.907,2.9201,25545131,0
2009-09-30,2.9299,2.966,2.8349,2.8579,19714777,0
2009-10-01,2.8316,2.8513,2.694,2.7071,21307937,0
2009-10-02,2.6612,2.7759,2.6252,2.6973,21124905,0
2009-10-05,2.7038,2.7596,2.6678,2.7596,14675222,0
2009-10-06,2.7825,2.8513,2.7694,2.8285,15808034,0
2009-10-07,2.812,2.9201,2.7923,2.9103,11559794,0
2009-10-08,2.9267,3.0283,2.9201,2.9922,19254940,0
2009-10-09,2.9824,3.002,2.9038,2.9727,10826453,0
2009-10-12,2.9595,3.0086,2.9234,2.9463,9877280,0
2009-10-13,2.9234,2.9496,2.8841,2.9005,7864548,0
2009-10-14,2.9529,3.1561,2.9399,3.1364,25521721,0
2009-10-15,3.1201,3.1692,3.0545,3.1332,15342211,0
2009-10-16,3.0807,3.1135,2.966,3.0086,24054323,0
2009-10-19,3.0184,3.0545,2.9496,2.966,14314724,0
2009-10-20,2.9463,2.989,2.8874,2.9169,15983856,0
2009-10-21,3.2938,3.7822,3.2839,3.5199,139149680,0
2009-10-22,3.6246,3.6478,3.4149,3.5953,48535710,0
2009-10-23,3.6118,3.72,3.5689,3.605,23475595,0
2009-10-26,3.6378,3.7886,3.5232,3.5757,27019078,0
2009-10-27,3.5985,3.6018,3.3855,3.4281,20429664,0
2009-10-28,3.4478,3.5035,3.2938,3.3069,16096930,0
2009-10-29,3.3102,3.461,3.3102,3.3691,30238995,0
2009-10-30,3.3396,3.3495,3.1201,3.179,27520159,0
2009-11-02,3.1987,3.3069,3.084,3.1954,15597217,0
2009-11-03,3.1397,3.2773,3.0414,3.2708,21570974,0
2009-11-04,3.3069,3.3593,3.1823,3.1987,16789798,0
2009-11-05,3.1987,3.2938,3.1496,3.2741,16018577,0
2009-11-06,3.2184,3.3495,3.1987,3.3102,14288714,0
2009-11-09,3.3626,3.5264,3.3265,3.5232,16385954,0
2009-11-10,3.4935,3.5232,3.4149,3.461,10517781,0
2009-11-11,3.461,3.5428,3.4446,3.4871,6717400,0
2009-11-12,3.4313,3.4806,3.3495,3.3593,8607038,0
2009-11-13,3.3593,3.4149,3.3233,3.3495,7915905,0
2009-11-16,3.3888,3.461,3.3593,3.4281,8975286,0
2009-11-17,3.4117,3.5364,3.3691,3.5232,10094943,0
2009-11-18,3.6378,3.8151,3.605,3.7722,23902911,0
2009-11-19,3.7036,3.7132,3.5689,3.5921,17257155,0
2009-11-20,3.5592,3.605,3.5099,3.5689,11036500,0
2009-11-23,3.5985,3.6478,3.5721,3.6443,9419011,0
2009-11-24,3.6443,3.7264,3.5492,3.7132,14597345,0
2009-11-25,3.7493,3.7657,3.6936,3.7132,6867259,0
2009-11-27,3.6085,3.6511,3.4935,3.5135,7250058,0
2009-11-30,3.5264,3.5985,3.4839,3.5953,10087011,0
2009-12-01,3.6443,3.6871,3.5396,3.6871,8752646,0
2009-12-02,3.6904,3.7264,3.6246,3.6771,12369152,0
2009-12-03,3.769,3.969,3.7393,3.7854,25932374,0
2009-12-04,3.8576,3.9001,3.6643,3.7429,18228884,0
2009-12-07,3.7232,3.8379,3.6871,3.71,11177328,0
2009-12-08,3.6575,3.7329,3.5921,3.6214,14523140,0
2009-12-09,3.6314,3.6543,3.556,3.6118,6338234,0
2009-12-10,3.6378,3.7557,3.615,3.7036,11905980,0
2009-12-11,3.7,3.8804,3.6839,3.8736,10830744,0
2009-12-14,3.8869,3.9362,3.8544,3.933,7827605,0
2009-12-15,3.9197,3.9197,3.7886,3.795,9974260,0
2009-12-16,3.8311,3.8443,3.7722,3.7822,12076792,0
2009-12-17,3.769,3.7886,3.6643,3.6968,8616059,0
2009-12-18,3.7036,3.7722,3.6346,3.7068,18145236,0
2009-12-21,3.7132,3.7525,3.5921,3.6314,12681536,0
2009-12-22,3.6607,3.6839,3.5921,3.615,12837145,0
2009-12-23,3.6511,3.7297,3.6346,3.7036,9598500,0
2009-12-24,3.7164,3.7986,3.71,3.7557,3244422,0
2009-12-28,3.7525,3.7657,3.71,3.7264,5862388,0
2009-12-29,3.7297,3.805,3.7297,3.769,6791798,0
2009-12-30,3.7429,3.8115,3.7393,3.7822,6200482,0
2009-12-31,3.8018,3.8018,3.6904,3.6936,5174913,0
2010-01-04,3.7525,3.8411,3.71,3.7822,7831711,0
2010-01-05,3.7918,3.8443,3.7657,3.8311,10292751,0
2010-01-06,3.8215,3.8544,3.8083,3.8544,8949121,0
2010-01-07,3.8343,3.9983,3.7918,3.9819,12801565,0
2010-01-08,3.9526,3.9723,3.795,3.8151,12659464,0
2010-01-11,3.8411,3.8476,3.7525,3.7625,12633023,0
2010-01-12,3.7264,3.805,3.71,3.7557,10878857,0
2010-01-13,3.7361,3.7918,3.6707,3.7722,11622601,0
2010-01-14,3.7036,3.8837,3.7036,3.7758,17594981,0
2010-01-15,3.71,3.7297,3.4971,3.5232,45909538,0
2010-01-19,3.5328,3.7854,3.5328,3.779,34136240,0
2010-01-20,3.7557,4.0212,3.6411,3.923,41755956,0
2010-01-21,3.8837,4.2245,3.8608,3.8704,49004864,0
2010-01-22,3.8151,3.9655,3.3724,3.4085,44610000,0
2010-01-25,3.5035,3.5789,3.4446,3.4903,20704940,0
2010-01-26,3.461,3.5264,3.3921,3.4085,12085242,0
2010-01-27,3.402,3.4381,3.3265,3.4217,14568118,0
2010-01-28,3.4249,3.4935,3.3134,3.379,11297211,0
2010-01-29,3.3952,3.5296,3.379,3.451,16924104,0
2010-02-01,3.4774,3.5067,3.4446,3.4903,11599149,0
2010-02-02,3.4774,3.556,3.451,3.5528,12277855,0
2010-02-03,3.5328,3.5428,3.4742,3.4971,7238806,0
2010-02-04,3.4642,3.5135,3.32,3.3298,16768327,0
2010-02-05,3.3659,3.4542,3.2807,3.4381,18428880,0
2010-02-08,3.4313,3.5296,3.3888,3.402,12083994,0
2010-02-09,3.451,3.5364,3.4413,3.5135,12231908,0
2010-02-10,3.5135,3.5396,3.3921,3.4935,8713058,0
2010-02-11,3.4774,3.5657,3.4249,3.5428,9490711,0
2010-02-12,3.5099,3.5953,3.4446,3.5789,9985061,0
2010-02-16,3.6085,3.6804,3.5528,3.6739,9138101,0
2010-02-17,3.6675,3.7036,3.5789,3.6543,9218368,0
2010-02-18,3.6246,3.6511,3.5592,3.5853,7613553,0
2010-02-19,3.5625,3.6936,3.5625,3.6543,13209283,0
2010-02-22,3.6607,3.7232,3.6278,3.7068,7797635,0
2010-02-23,3.7036,3.7036,3.5789,3.6118,8296686,0
2010-02-24,3.6246,3.6543,3.5232,3.6411,7394566,0
2010-02-25,3.5985,3.6411,3.546,3.6314,9433893,0
2010-02-26,3.6378,3.6871,3.6214,3.6643,8856351,0
2010-03-01,3.6839,3.6839,3.5364,3.5885,12444149,0
2010-03-02,3.5921,3.6936,3.5885,3.6936,13451584,0
2010-03-03,3.6871,3.7557,3.6575,3.7264,11318231,0
2010-03-04,3.7264,3.8151,3.7036,3.8115,11876874,0
2010-03-05,3.8183,3.933,3.7918,3.933,13267150,0
2010-03-08,3.9197,4.028,3.8804,4.028,15729914,0
2010-03-09,3.9819,4.0641,3.9623,4.0016,12429587,0
2010-03-10,4.018,4.0509,3.9558,3.9951,15710708,0
2010-03-11,3.9787,4.1198,3.9558,4.1098,17792035,0
2010-03-12,4.0869,4.1034,3.9655,4.0051,11422748,0
2010-03-15,3.9983,4.0573,3.8704,4.0376,14185919,0
2010-03-16,4.0376,4.0641,3.9919,4.0476,10317961,0
2010-03-17,4.0705,4.1559,4.0509,4.113,10153351,0
2010-03-18,4.1262,4.1262,4.018,4.0212,12101937,0
2010-03-19,4.0609,4.0837,3.7822,3.8018,29053190,0
2010-03-22,3.6511,3.8443,3.6443,3.8311,18791211,0
2010-03-23,3.8311,3.8544,3.779,3.8215,15419570,0
2010-03-24,3.7986,3.9426,3.7886,3.9001,14862253,0
2010-03-25,3.923,4.0016,3.923,3.949,20116381,0
2010-03-26,3.9951,4.3656,3.9819,4.123,47156885,0
2010-03-29,4.1559,4.1884,4.123,4.1523,18587484,0
2010-03-30,4.1559,4.1788,4.0641,4.113,12081094,0
2010-03-31,4.0869,4.1623,4.0509,4.1034,13055424,0
2010-04-01,4.1591,4.1952,4.0737,4.1066,15312436,0
2010-04-05,4.1491,4.1984,4.1066,4.182,10104202,0
2010-04-06,4.1688,4.1884,4.0869,4.1034,16223877,0
2010-04-07,4.1002,4.1623,4.0051,4.0476,10478439,0
2010-04-08,4.0376,4.3424,4.0248,4.3195,21744196,0
2010-04-09,4.326,4.4867,4.3031,4.3195,24970458,0
2010-04-12,4.3424,4.4246,4.326,4.3721,14036538,0
2010-04-13,4.3588,4.3721,4.2574,4.267,10619300,0
2010-04-14,4.3195,4.4474,4.2902,4.4278,13160850,0
2010-04-15,4.4374,4.5032,4.4049,4.4507,10169330,0
2010-04-16,4.4246,4.4407,4.1066,4.1559,25125395,0
2010-04-19,4.1523,4.2474,4.0673,4.1459,20480889,0
2010-04-20,4.1688,4.2016,4.0966,4.182,18486829,0
2010-04-21,4.1916,4.2999,4.1688,4.2999,19831989,0
2010-04-22,4.4178,4.5753,4.3195,4.4146,29335704,0
2010-04-23,4.4278,4.431,4.2967,4.3721,10483491,0
2010-04-26,4.3328,4.3392,4.1395,4.1591,0,0
2010-04-27,4.1327,4.2081,3.9362,3.9558,20085431,0
2010-04-28,4.0116,4.0737,3.969,4.0609,13790121,0
2010-04-29,4.0934,4.1623,4.0573,4.1427,14292669,0
2010-04-30,4.1198,4.3227,4.0083,4.0116,14811949,0
2010-05-03,4.0509,4.2081,4.028,4.1952,12169268,0
2010-05-04,4.1198,4.1591,3.969,4.0051,19672905,0
2010-05-05,3.9655,3.9951,3.7886,3.8311,25142015,0
2010-05-06,3.8083,3.9262,3.3921,3.6511,22384366,0
2010-05-07,3.6411,3.72,3.4578,3.6182,31028652,0
2010-05-10,3.7854,3.959,3.7264,3.9526,27742250,0
2010-05-11,3.864,3.9558,3.7886,3.7986,15902246,0
2010-05-12,3.8151,3.9394,3.805,3.9262,8919520,0
2010-05-13,3.9065,4.0409,3.9065,3.969,11241700,0
2010-05-14,3.933,3.9394,3.8215,3.8576,13231668,0
2010-05-17,3.8672,3.8837,3.7036,3.8215,16915209,0
2010-05-18,3.8608,3.9001,3.6739,3.7164,11969328,0
2010-05-19,3.6936,3.7593,3.5885,3.6904,13231850,0
2010-05-20,3.5885,3.6214,3.3985,3.4149,16479832,0
2010-05-21,3.3298,3.4935,3.2282,3.4085,28604460,0
2010-05-24,3.4313,3.4774,3.3495,3.356,18297099,0
2010-05-25,3.2807,3.4053,3.2414,3.4053,25110776,0
2010-05-26,3.4839,3.7918,3.3724,3.5921,35772617,0
2010-05-27,3.6643,3.8183,3.6511,3.769,22916909,0
2010-05-28,3.7593,3.7722,3.6278,3.6411,16561784,0
2010-06-01,3.5985,3.6543,3.5625,3.5625,13640007,0
2010-06-02,3.6246,3.7164,3.5592,3.7036,15110100,0
2010-06-03,3.7068,3.8736,3.7068,3.7657,12523471,0
2010-06-04,3.6246,3.6707,3.5853,3.605,17994962,0
2010-06-07,3.6314,3.6707,3.402,3.402,23857325,0
2010-06-08,3.4249,3.5364,3.3396,3.5328,15439235,0
2010-06-09,3.5721,3.6936,3.5592,3.605,19276268,0
2010-06-10,3.71,3.7886,3.6346,3.7657,20916789,0
2010-06-11,3.7036,3.7918,3.6739,3.7886,12818663,0
2010-06-14,3.8343,3.8379,3.7264,3.7329,14220810,0
2010-06-15,3.7886,3.9458,3.7361,3.9262,20832433,0
2010-06-16,3.8937,3.9165,3.8443,3.8901,10778219,0
2010-06-17,3.8901,3.9426,3.8183,3.9362,12725104,0
2010-06-18,3.949,3.9655,3.8476,3.9065,12179400,0
2010-06-21,3.9623,4.0476,3.9097,3.933,14370739,0
2010-06-22,3.9426,3.9819,3.805,3.9097,17008726,0
2010-06-23,3.9065,3.9819,3.8544,3.9458,10554894,0
2010-06-24,3.9097,3.9426,3.7493,3.7625,14105766,0
2010-06-25,3.8115,3.8576,3.7068,3.8018,17234380,0
2010-06-28,3.8736,3.8772,3.7854,3.8343,11451246,0
2010-06-29,3.7657,3.7722,3.4578,3.4871,22249164,0
2010-06-30,3.4878,3.5835,3.3825,3.4056,13189469,0
2010-07-01,3.3921,3.451,3.2938,3.3822,13095051,0
2010-07-02,3.4249,3.4381,3.3134,3.3921,10991925,0
2010-07-06,3.4578,3.5885,3.3528,3.3822,16391955,0
2010-07-07,3.402,3.5853,3.402,3.5657,10903295,0
2010-07-08,3.6085,3.6643,3.5689,3.6511,7911021,0
2010-07-09,3.6675,3.7264,3.6314,3.7036,7125081,0
2010-07-12,3.6936,3.7525,3.6707,3.7132,10596346,0
2010-07-13,3.769,3.8508,3.72,3.8247,10063184,0
2010-07-14,3.8083,3.8215,3.71,3.7525,11097228,0
2010-07-15,3.7557,3.7822,3.6707,3.7625,12820021,0
2010-07-16,3.7657,3.7657,3.5721,3.5821,11638107,0
2010-07-19,3.5985,3.7297,3.5757,3.7132,12051523,0
2010-07-20,3.6214,3.8215,3.6085,3.8215,14815808,0
2010-07-21,3.8672,3.8672,3.356,3.3888,48393386,0
2010-07-22,3.4185,3.5428,3.379,3.5264,17455648,0
2010-07-23,3.4971,3.5985,3.4478,3.5821,17583852,0
2010-07-26,3.5721,3.6575,3.5492,3.6314,15104357,0
2010-07-27,3.6675,3.7232,3.6314,3.6771,12266788,0
2010-07-28,3.9655,3.9755,3.7557,3.779,22945814,0
2010-07-29,3.8247,3.9033,3.7393,3.8869,18305661,0
2010-07-30,3.8379,3.9526,3.8247,3.933,24692447,0
2010-08-02,4.0083,4.0248,3.9294,4.0248,14203154,0
2010-08-03,4.0051,4.0212,3.8476,3.8837,17126742,0
2010-08-04,3.8969,3.923,3.7822,3.8379,12628105,0
2010-08-05,3.8083,3.8608,3.7986,3.8508,6817536,0
2010-08-06,3.805,3.9755,3.8018,3.9723,15603523,0
2010-08-09,3.9951,4.0312,3.9458,4.0312,10008496,0
2010-08-10,3.969,4.0051,3.9001,3.9887,13000299,0
2010-08-11,3.9065,3.9262,3.8379,3.8608,14677900,0
2010-08-12,3.7822,3.8183,3.7593,3.805,11672906,0
2010-08-13,3.7986,3.8869,3.795,3.8247,8251028,0
2010-08-16,3.805,3.9526,3.7493,3.9033,9955205,0
2010-08-17,3.9394,3.9458,3.8772,3.9065,9064123,0
2010-08-18,3.8937,3.9165,3.8508,3.8672,9028532,0
2010-08-19,3.8411,3.8576,3.7461,3.7593,11684040,0
2010-08-20,3.7329,3.779,3.6804,3.7493,8580978,0
2010-08-23,3.7593,3.7822,3.6936,3.7,6637384,0
2010-08-24,3.6411,3.7361,3.6246,3.6314,11402654,0
2010-08-25,3.6118,3.6804,3.6118,3.6478,12011829,0
2010-08-26,3.6771,3.7068,3.6085,3.6278,10537947,0
2010-08-27,3.6607,3.7068,3.5789,3.6871,11822542,0
2010-08-30,3.6771,3.7264,3.6543,3.6804,11100618,0
2010-08-31,3.6725,3.6889,3.6,3.6232,12511959,0
2010-09-01,3.6839,3.7593,3.6607,3.7557,12396042,0
2010-09-02,3.7822,3.8083,3.7393,3.8083,6832242,0
2010-09-03,3.8476,3.8672,3.7758,3.8672,10687174,0
2010-09-07,3.8183,3.8343,3.7429,3.7657,7065766,0
2010-09-08,3.7722,3.9655,3.7557,3.8736,16067709,0
2010-09-09,3.9426,3.9458,3.8411,3.8901,11031891,0
2010-09-10,3.8901,3.9197,3.8576,3.8837,5189537,0
2010-09-13,3.949,4.0083,3.9262,3.9723,10686885,0
2010-09-14,3.9623,4.0083,3.6511,3.7758,42951873,0
2010-09-15,3.7297,3.7557,3.6871,3.7,15455004,0
2010-09-16,3.6707,3.72,3.6478,3.6771,8930254,0
2010-09-17,3.7329,3.8901,3.7297,3.8411,24353981,0
2010-09-20,3.8804,3.9526,3.8443,3.949,16391582,0
2010-09-21,3.959,4.0344,3.9426,3.9819,9414698,0
2010-09-22,3.9723,4.0641,3.8969,3.8969,15175611,0
2010-09-23,3.8476,3.9919,3.8183,3.933,12178933,0
2010-09-24,3.9887,4.018,3.8969,3.9197,17573393,0
2010-09-27,3.9262,3.9394,3.8804,3.8804,11854581,0
2010-09-28,3.8804,3.933,3.8411,3.9033,10933920,0
2010-09-29,3.8704,3.8969,3.8476,3.8672,7002069,0
2010-09-30,3.8937,3.9262,3.7822,3.7854,16308754,0
2010-10-01,3.8215,3.8215,3.71,3.7593,10579855,0
2010-10-04,3.7525,3.7525,3.6607,3.6904,9906210,0
2010-10-05,3.72,3.7758,3.6643,3.7393,12951046,0
2010-10-06,3.7461,3.7625,3.72,3.7525,8380550,0
2010-10-07,3.7625,3.7625,3.6675,3.6871,9498691,0
2010-10-08,3.6871,3.7164,3.6675,3.6968,8638904,0
2010-10-11,3.7068,3.7297,3.6575,3.6839,5173295,0
2010-10-12,3.6804,3.6968,3.6378,3.6707,10079311,0
2010-10-13,3.6707,3.7329,3.6675,3.6968,11571510,0
2010-10-14,3.6839,3.7232,3.6804,3.72,10031744,0
2010-10-15,3.7525,3.769,3.6607,3.6771,8455897,0
2010-10-18,3.6839,3.7,3.615,3.6478,11833863,0
2010-10-19,3.5885,3.6675,3.5789,3.6246,13256131,0
2010-10-20,3.6643,3.7657,3.6278,3.7329,14009769,0
2010-10-21,3.7493,3.7854,3.72,3.7361,7630447,0
2010-10-22,3.7525,3.795,3.7393,3.7822,6910648,0
2010-10-25,3.8018,3.8736,3.7918,3.8508,11286673,0
2010-10-26,3.8279,3.8804,3.805,3.8672,6884853,0
2010-10-27,3.8151,3.8772,3.7918,3.8704,8913939,0
2010-10-28,3.8937,3.9262,3.864,3.9197,9378122,0
2010-10-29,3.9255,3.9555,3.8926,3.899,12710875,0
2010-11-01,3.933,3.9526,3.864,3.8937,6281939,0
2010-11-02,3.9165,3.9262,3.8476,3.8704,8097555,0
2010-11-03,3.864,3.9065,3.8311,3.8804,7204223,0
2010-11-04,3.923,4.0212,3.8772,4.0148,12884754,0
2010-11-05,4.0148,4.1623,4.0083,4.1559,13805753,0
2010-11-08,4.1459,4.1952,4.0641,4.1034,15374536,0
2010-11-09,4.113,4.1359,4.0344,4.0444,6206170,0
2010-11-10,4.0444,4.0705,3.9723,4.0609,11915454,0
2010-11-11,4.0148,4.0444,3.9655,3.9887,6779491,0
2010-11-12,3.9526,3.9787,3.8379,3.8704,10143753,0
2010-11-15,3.8869,3.9165,3.7986,3.8443,10786339,0
2010-11-16,3.805,3.8151,3.7361,3.779,15205039,0
2010-11-17,3.779,3.8508,3.7593,3.7758,6018794,0
2010-11-18,3.8311,3.8608,3.805,3.8343,5850005,0
2010-11-19,3.8311,3.8443,3.7593,3.8379,5521279,0
2010-11-22,3.8018,3.8115,3.7758,3.795,7499951,0
2010-11-23,3.7393,3.7758,3.7068,3.7232,10692578,0
2010-11-24,3.7461,3.8115,3.7361,3.779,5539435,0
2010-11-26,3.7393,3.7625,3.7232,3.7297,2219031,0
2010-11-29,3.71,3.7854,3.6707,3.7329,27972972,0
2010-11-30,3.6857,3.8372,3.6725,3.7847,12991012,0
2010-12-01,3.8608,3.9394,3.8476,3.9294,16864929,0
2010-12-02,3.933,4.0016,3.8901,3.9887,13905798,0
2010-12-03,3.9755,3.9951,3.9394,3.9723,4769328,0
2010-12-06,3.9655,3.9655,3.8508,3.8937,15849164,0
2010-12-07,3.9394,4.0248,3.8969,3.9919,18570836,0
2010-12-08,4.0083,4.0409,3.9787,4.0212,10366519,0
2010-12-09,4.0609,4.0902,4.0212,4.0476,7265561,0
2010-12-10,4.0641,4.0966,3.9887,4.0312,15673275,0
2010-12-13,4.0312,4.0869,4.018,4.0476,8170008,0
2010-12-14,4.0609,4.0705,3.9919,4.0148,4933988,0
2010-12-15,4.0148,4.0312,3.949,3.949,5888851,0
2010-12-16,3.9851,4.018,3.9394,3.9426,6700172,0
2010-12-17,3.9362,3.9623,3.9197,3.9526,13727644,0
2010-12-20,4.1295,4.3067,4.1295,4.2016,27866325,0
2010-12-21,4.2345,4.2738,4.2245,4.2542,16680668,0
2010-12-22,4.267,4.2802,4.2474,4.277,7112458,0
2010-12-23,4.2606,4.2867,4.2048,4.2048,8149147,0
2010-12-27,4.1788,4.2181,4.1559,4.1984,7538041,0
2010-12-28,4.2213,4.2377,4.1623,4.1852,14048181,0
2010-12-29,4.1966,4.2166,4.1177,4.1177,6882404,0
2010-12-30,4.1177,4.1341,4.0748,4.0912,7678110,0
2010-12-31,4.0855,4.1359,4.0855,4.1259,3935574,0
2011-01-03,4.172,4.2509,4.1559,4.2081,14197887,0
2011-01-04,4.2113,4.2509,4.182,4.2145,10420306,0
2011-01-05,4.182,4.2245,4.1327,4.1984,12528800,0
2011-01-06,4.2048,4.4114,4.1852,4.3392,36248409,0
2011-01-07,4.3588,4.5064,4.3588,4.4342,31899030,0
2011-01-10,4.3981,4.4342,4.326,4.3721,11109720,0
2011-01-11,4.3849,4.6243,4.346,4.5621,22310441,0
2011-01-12,4.6146,4.6636,4.5293,4.6407,26805686,0
2011-01-13,4.6704,4.7883,4.5882,4.6179,24618287,0
2011-01-14,4.6146,4.6965,4.6146,4.68,10438960,0
2011-01-18,4.6704,4.6933,4.6275,4.6668,11049342,0
2011-01-19,4.6507,4.6865,4.4932,4.5293,16062721,0
2011-01-20,4.3195,4.7686,4.3131,4.6307,33341500,0
2011-01-21,4.6668,4.7422,4.6114,4.6146,15121237,0
2011-01-24,4.6211,4.6704,4.5718,4.6014,14167496,0
2011-01-25,4.5753,4.6704,4.5489,4.6475,12348435,0
2011-01-26,4.6539,4.7618,4.6211,4.69,14082669,0
2011-01-27,4.6865,4.7915,4.6572,4.7915,15145299,0
2011-01-28,4.7915,4.8372,4.7065,4.7193,16654770,0
2011-01-31,4.7522,4.799,4.7186,4.7218,11672758,0
2011-02-01,4.7586,4.9523,4.7458,4.9258,20181020,0
2011-02-02,4.8898,4.9094,4.8011,4.8112,9631393,0
2011-02-03,4.8144,4.8176,4.7097,4.7851,7490613,0
2011-02-04,4.7883,4.8244,4.6933,4.7293,11711411,0
2011-02-07,4.7554,4.7915,4.6832,4.6865,14178921,0
2011-02-08,4.7065,4.8701,4.68,4.8569,15347428,0
2011-02-09,4.8244,4.8669,4.7883,4.8637,6378331,0
2011-02-10,4.8176,4.8898,4.8047,4.8801,5305751,0
2011-02-11,4.844,4.9226,4.844,4.9162,5143378,0
2011-02-14,4.893,5.0177,4.893,5.0144,10363171,0
2011-02-15,4.9751,5.0077,4.8998,4.9194,10698473,0
2011-02-16,4.9326,4.9948,4.8998,4.988,5659273,0
2011-02-17,4.988,5.0012,4.9423,4.9651,6673686,0
2011-02-18,4.9719,4.988,4.9162,4.9816,7711778,0
2011-02-22,4.8998,4.9226,4.749,4.7522,10685041,0
2011-02-23,4.7586,4.8011,4.5589,4.6114,12714650,0
2011-02-24,4.6146,4.7915,4.6114,4.7618,12502241,0
2011-02-25,4.7819,4.903,4.7686,4.903,9636602,0
2011-02-28,4.9187,4.9451,4.8265,4.8562,12725947,0
2011-03-01,4.8637,4.8965,4.6997,4.6997,9545545,0
2011-03-02,4.6704,4.7947,4.6668,4.7554,8809058,0
2011-03-03,4.8176,4.9719,4.8112,4.8998,10579684,0
2011-03-04,4.8833,4.9062,4.7654,4.8244,7891636,0
2011-03-07,4.8408,4.8998,4.7586,4.8144,16774793,0
2011-03-08,4.8176,5.0309,4.8176,5.0177,16822416,0
2011-03-09,5.0077,5.0277,4.9523,4.9719,29038104,0
2011-03-10,4.8998,4.9162,4.8176,4.844,10868039,0
2011-03-11,4.7915,4.9126,4.7522,4.8965,10778852,0
2011-03-14,4.844,4.8605,4.69,4.8112,11293432,0
2011-03-15,4.6407,4.7293,4.6014,4.6668,14124527,0
2011-03-16,4.6507,4.6997,4.4932,4.5325,22924189,0
2011-03-17,4.6154,4.7472,4.5989,4.7308,13500862,0
2011-03-18,4.7326,4.8701,4.7326,4.8308,14721521,0
2011-03-21,4.9062,4.9062,4.8011,4.844,4110864,0
2011-03-22,4.8669,4.8769,4.8144,4.8605,8188478,0
2011-03-23,4.8276,4.8472,4.7358,4.8144,7691461,0
2011-03-24,4.844,4.8605,4.7225,4.8372,7932464,0
2011-03-25,4.8472,4.9291,4.8212,4.9094,7155430,0
2011-03-28,4.9326,4.9784,4.9062,4.9555,12630960,0
2011-03-29,4.9619,5.0866,4.9391,5.083,14003956,0
2011-03-30,5.1095,5.1127,5.0405,5.0766,11958689,0
2011-03-31,5.0502,5.0802,5.0066,5.0134,13834817,0
2011-04-01,5.1488,5.1552,4.9651,4.9651,13618638,0
2011-04-04,4.9684,5.0505,4.9358,5.047,6948254,0
2011-04-05,5.0405,5.0898,5.0177,5.0702,14108859,0
2011-04-06,5.0866,5.1063,5.0341,5.0702,5442540,0
2011-04-07,5.0602,5.1095,5.0405,5.083,7124798,0
2011-04-08,5.1063,5.1127,4.9848,4.9916,5347547,0
2011-04-11,5.0112,5.0309,4.9455,4.9487,10522939,0
2011-04-12,4.9187,4.9616,4.8233,4.8297,10664780,0
2011-04-13,4.8801,4.903,4.8144,4.8244,6556210,0
2011-04-14,4.7915,4.8079,4.7618,4.7819,5535018,0
2011-04-15,4.8047,4.8505,4.7522,4.844,6737210,0
2011-04-18,4.7783,4.7851,4.7193,4.7458,8702688,0
2011-04-19,4.749,4.8308,4.7293,4.8276,11673345,0
2011-04-20,4.9062,4.9326,4.7358,4.739,11524023,0
2011-04-21,5.1652,5.5257,5.0866,5.3453,44606759,0
2011-04-25,5.2863,5.3489,5.2177,5.3324,15334657,0
2011-04-26,5.3421,5.411,5.2535,5.3978,16491537,0
2011-04-27,5.4142,5.4207,5.3324,5.401,11966383,0
2011-04-28,5.3749,5.4207,5.3453,5.3978,8120878,0
2011-04-29,5.3885,5.4521,5.3817,5.4385,7433278,0
2011-05-02,5.47,5.4896,5.4503,5.4732,9694797,0
2011-05-03,5.4496,5.4989,5.4296,5.4628,9590562,0
2011-05-04,5.47,5.4864,5.3324,5.3553,9921833,0
2011-05-05,5.321,5.4067,5.2846,5.311,10982775,0
2011-05-06,5.3771,5.4957,5.3639,5.4196,7281938,0
2011-05-09,5.401,5.4275,5.3453,5.4175,5653068,0
2011-05-10,5.4535,5.4996,5.4339,5.4928,4865115,0
2011-05-11,5.456,5.5186,5.3078,5.3671,8018332,0
2011-05-12,5.3682,5.3814,5.2799,5.306,14272562,0
2011-05-13,5.311,5.3178,5.1892,5.2024,12721899,0
2011-05-16,5.2013,5.3489,5.2013,5.316,9571118,0
2011-05-17,5.2749,5.3274,5.2352,5.2485,9424248,0
2011-05-18,5.2535,5.3521,5.2177,5.3453,10351402,0
2011-05-19,5.3814,5.4307,5.3649,5.401,9714999,0
2011-05-20,5.3835,5.4396,5.3406,5.3539,10964129,0
2011-05-23,5.2863,5.3092,5.2374,5.2406,7473996,0
2011-05-24,5.2549,5.2813,5.1363,5.1659,9985394,0
2011-05-25,5.1527,5.2617,5.1363,5.2617,13990792,0
2011-05-26,5.2385,5.4628,5.232,5.456,13816876,0
2011-05-27,5.4693,5.5254,5.4296,5.5186,12140971,0
2011-05-31,5.5761,5.6061,5.5032,5.5861,21396338,0
2011-06-01,5.565,5.5815,5.4496,5.4628,18030399,0
2011-06-02,5.4628,5.565,5.4396,5.5518,9962742,0
2011-06-03,5.456,5.4989,5.3474,5.3735,15431468,0
2011-06-06,5.3439,5.456,5.2649,5.3342,14025910,0
2011-06-07,5.3571,5.4232,5.3306,5.3867,10903034,0
2011-06-08,5.3539,5.3835,5.2453,5.2749,14879637,0
2011-06-09,5.2781,5.2946,5.2385,5.2453,13993043,0
2011-06-10,5.212,5.2417,5.1495,5.1924,12706172,0
2011-06-13,5.222,5.2713,5.1759,5.1824,22074137,0
2011-06-14,5.2517,5.2549,5.1331,5.1892,25628748,0
2011-06-15,5.1427,5.1988,5.1098,5.1727,13133373,0
2011-06-16,5.1709,5.2574,5.1445,5.2142,12432492,0
2011-06-17,5.2781,5.2946,5.2288,5.2617,11707383,0
2011-06-20,5.2288,5.4067,5.2288,5.3771,8254213,0
2011-06-21,5.4164,5.5154,5.4032,5.446,8261991,0
2011-06-22,5.4328,5.5089,5.4067,5.4067,8650435,0
2011-06-23,5.3274,5.4925,5.2946,5.4825,11936228,0
2011-06-24,5.4857,5.5286,5.3771,5.4925,12160001,0
2011-06-27,5.4725,5.5582,5.456,5.535,15645104,0
2011-06-28,5.5614,5.5979,5.5121,5.5911,11318950,0
2011-06-29,5.6208,5.634,5.5682,5.6075,12181477,0
2011-06-30,5.6329,5.6329,5.5425,5.5425,12861820,0
2011-07-01,5.5518,5.6143,5.5286,5.5979,14968388,0
2011-07-05,5.5979,5.6308,5.5779,5.6043,11932528,0
2011-07-06,5.5797,5.5797,5.5,5.5429,10950834,0
2011-07-07,5.5911,5.6408,5.5747,5.5815,14565891,0
2011-07-08,5.5089,5.5286,5.4428,5.5054,17207225,0
2011-07-11,5.4264,5.535,5.3474,5.3639,13523004,0
2011-07-12,5.3342,5.4528,5.3342,5.3474,11499972,0
2011-07-13,5.4196,5.4264,5.3374,5.3571,11570438,0
2011-07-14,5.3867,5.4164,5.2946,5.3242,11087799,0
2011-07-15,5.3474,5.3735,5.2617,5.2913,9955983,0
2011-07-18,5.2749,5.3078,5.1659,5.2517,12336811,0
2011-07-19,5.2742,5.3735,5.2706,5.3206,19396299,0
2011-07-20,5.3571,5.3967,5.3046,5.3671,16689647,0
2011-07-21,5.4132,5.6011,5.3935,5.5418,20286348,0
2011-07-22,5.5847,5.6043,5.5021,5.5089,8895682,0
2011-07-25,5.4496,5.4661,5.3342,5.3474,11806221,0
2011-07-26,5.3439,5.3803,5.2774,5.2938,8798148,0
2011-07-27,5.2713,5.2913,5.1231,5.1331,13312770,0
2011-07-28,5.1413,5.2474,5.1081,5.1177,9575963,0
2011-07-29,5.0534,5.2042,5.0402,5.1406,14413582,0
2011-08-01,5.1691,5.2352,5.0738,5.1659,14032118,0
2011-08-02,5.1177,5.1645,4.9916,4.9984,11988198,0
2011-08-03,4.9977,5.0405,4.8858,5.0077,15252959,0
2011-08-04,4.9251,4.9719,4.7293,4.7393,22208465,0
2011-08-05,4.7969,4.843,4.5232,4.6318,21764303,0
2011-08-08,4.4935,4.5196,3.8243,3.9494,50160006,0
2011-08-09,3.979,4.5132,3.979,4.5132,32294651,0
2011-08-10,4.3813,4.6054,4.2627,4.312,38252479,0
2011-08-11,4.322,4.7508,4.322,4.6815,20415051,0
2011-08-12,4.7593,4.8622,4.56,4.58,17475839,0
2011-08-15,4.635,4.7011,4.5825,4.7011,14223600,0
2011-08-16,4.6318,4.6911,4.4967,4.5364,14465717,0
2011-08-17,4.5732,4.6064,4.5168,4.57,12148595,0
2011-08-18,4.3506,4.3706,4.2045,4.2577,16355812,0
2011-08-19,4.1713,4.3542,4.1713,4.1981,15481460,0
2011-08-22,4.4139,4.4139,4.2445,4.2942,16115901,0
2011-08-23,4.311,4.5632,4.2245,4.5335,18962118,0
2011-08-24,4.52,4.6897,4.4935,4.5732,18200900,0
2011-08-25,4.6497,4.7061,4.4935,4.5135,22410194,0
2011-08-26,4.4835,4.5235,4.3806,4.5003,38528152,0
2011-08-29,4.5632,4.6297,4.5568,4.57,44171315,0
2011-08-30,4.54,4.5732,4.4271,4.4803,25606494,0
2011-08-31,4.5478,4.5979,4.501,4.5611,17203995,0
2011-09-01,4.5268,4.5568,4.4106,4.4203,11064596,0
2011-09-02,4.2999,4.3367,4.2063,4.2127,10655342,0
2011-09-06,4.0351,4.1813,3.9955,4.168,18609240,0
2011-09-07,4.2745,4.4671,4.2709,4.4403,17033566,0
2011-09-08,4.3738,4.4671,4.3174,4.3374,9174367,0
2011-09-09,4.331,4.3938,4.2045,4.2213,12451161,0
2011-09-12,4.1216,4.3374,4.1184,4.3206,17432339,0
2011-09-13,4.3342,4.4006,4.2545,4.3774,13364337,0
2011-09-14,4.4139,4.5764,4.4039,4.4935,25987569,0
2011-09-15,4.56,4.5664,4.4503,4.4935,20848958,0
2011-09-16,4.5168,4.5235,4.3874,4.4767,22294148,0
2011-09-19,4.3674,4.4767,4.3142,4.4371,9838039,0
2011-09-20,4.4503,4.4803,4.3738,4.3738,8805604,0
2011-09-21,4.3738,4.4503,4.148,4.2081,17497217,0
2011-09-22,4.1348,4.2545,4.0784,4.138,48660696,0
2011-09-23,4.1248,4.1548,4.0752,4.1216,14467352,0
2011-09-26,4.1713,4.2213,4.0852,4.2081,31982804,0
2011-09-27,4.3442,4.3806,4.2413,4.2645,30370295,0
2011-09-28,4.2777,4.311,4.158,4.158,14117541,0
2011-09-29,4.2609,4.291,4.1416,4.2413,19273939,0
2011-09-30,4.168,4.2592,4.1309,4.1341,20208857,0
2011-10-03,4.1184,4.1184,3.7693,3.7693,22745384,0
2011-10-04,3.7297,3.9222,3.6235,3.9154,26769373,0
2011-10-05,3.9122,4.0784,3.8361,4.0519,19917205,0
2011-10-06,4.0319,4.3206,4.0319,4.2745,25196006,0
2011-10-07,4.3142,4.3806,4.1613,4.1713,16921864,0
2011-10-10,4.291,4.4503,4.2842,4.4503,14707437,0
2011-10-11,4.3974,4.55,4.331,4.5168,14458608,0
2011-10-12,4.58,4.7093,4.5268,4.56,23737887,0
2011-10-13,4.4571,4.51,4.3374,4.4767,12732306,0
2011-10-14,4.5632,4.57,4.4271,4.4967,11597996,0
2011-10-17,4.4735,4.4735,4.3074,4.3142,10026361,0
2011-10-18,4.3506,4.5864,4.3342,4.54,21044879,0
2011-10-19,4.55,4.6197,4.4139,4.4271,14976416,0
2011-10-20,4.3174,4.5368,4.3174,4.5368,26455203,0
2011-10-21,4.59,4.6661,4.53,4.6464,15816347,0
2011-10-24,4.6561,4.8254,4.6229,4.7093,26076345,0
2011-10-25,4.521,4.5879,4.0823,4.1055,56115466,0
2011-10-26,4.3042,4.3706,4.2081,4.2942,37823209,0
2011-10-27,4.4835,4.6529,4.4139,4.6164,24882726,0
2011-10-28,4.4635,4.5996,4.4635,4.5335,19027571,0
2011-10-31,4.5325,4.5661,4.411,4.5393,18790024,0
2011-11-01,4.3403,4.4407,4.3031,4.3603,20541634,0
2011-11-02,4.4503,4.57,4.4403,4.56,15186379,0
2011-11-03,4.645,4.695,4.4507,4.6818,16580599,0
2011-11-04,4.7622,4.7622,4.6382,4.7018,13259503,0
2011-11-07,4.7161,4.7426,4.53,4.7029,12744008,0
2011-11-08,4.7293,4.779,4.6197,4.7626,9231966,0
2011-11-09,4.6214,4.6214,4.4474,4.4807,13068438,0
2011-11-10,4.5042,4.6182,4.5042,4.5778,13775578,0
2011-11-11,4.6582,4.7386,4.645,4.715,8740146,0
2011-11-14,4.6629,4.6797,4.5268,4.58,10412194,0
2011-11-15,4.5368,4.6529,4.5168,4.5996,9365882,0
2011-11-16,4.54,4.6729,4.5067,4.5335,16621902,0
2011-11-17,4.5235,4.5335,4.1016,4.3506,48397520,0
2011-11-18,4.3835,4.3903,4.2699,4.3403,13164612,0
2011-11-21,4.2345,4.2609,4.0684,4.1848,17006375,0
2011-11-22,4.1827,4.2395,4.1427,4.1559,7862362,0
2011-11-23,4.0891,4.0959,3.9919,3.9919,14126710,0
2011-11-25,3.9883,4.0623,3.9751,3.9819,3605876,0
2011-11-28,4.1123,4.1159,4.0019,4.0691,17047701,0
2011-11-29,4.0855,4.0959,3.9983,4.0151,10333626,0
2011-11-30,4.1856,4.3117,4.0734,4.3117,22251812,0
2011-12-01,4.2799,4.3067,4.2195,4.2599,16051660,0
2011-12-02,4.3135,4.3735,4.2263,4.2331,10642178,0
2011-12-05,4.3031,4.3267,4.2127,4.2563,11233533,0
2011-12-06,4.2431,4.4071,4.1427,4.4071,22052230,0
2011-12-07,4.3871,4.5143,4.3335,4.4707,15958823,0
2011-12-08,4.4407,4.4439,4.2731,4.2899,12453500,0
2011-12-09,4.3135,4.4003,4.3031,4.3803,9353447,0
2011-12-12,4.3435,4.3435,4.1827,4.2931,11365339,0
2011-12-13,4.3435,4.3938,4.2799,4.3335,12968061,0
2011-12-14,4.3099,4.3703,4.2563,4.3467,16407044,0
2011-12-15,4.4206,4.501,4.4139,4.4474,11970187,0
2011-12-16,4.4474,4.6514,4.4371,4.491,17726373,0
2011-12-19,4.5143,4.5478,4.3603,4.3871,13779248,0
2011-12-20,4.4807,4.5678,4.4407,4.5478,8047398,0
2011-12-21,4.5443,4.5646,4.4842,4.5243,6649506,0
2011-12-22,4.5611,4.6046,4.521,4.5814,7159913,0
2011-12-23,4.6182,4.6482,4.5543,4.645,5283279,0
2011-12-27,4.6382,4.6382,4.5275,4.541,11716393,0
2011-12-28,4.5511,4.5778,4.4942,4.511,8031344,0
2011-12-29,4.511,4.5543,4.4439,4.541,9487456,0
2011-12-30,4.5603,4.5636,4.4853,4.4889,6253712,0
2012-01-03,4.6082,4.675,4.541,4.6082,14103824,0
2012-01-04,4.5914,4.5914,4.3903,4.5042,12763141,0
2012-01-05,4.4607,4.6282,4.4039,4.5846,12522457,0
2012-01-06,4.6214,4.715,4.5846,4.6146,14995748,0
2012-01-09,4.6414,4.685,4.6046,4.6247,7942358,0
2012-01-10,4.665,4.6882,4.5543,4.6114,22269650,0
2012-01-11,4.5979,4.6514,4.5578,4.6082,7564972,0
2012-01-12,4.6314,4.685,4.541,4.5879,10272831,0
2012-01-13,4.5275,4.5914,4.491,4.5678,11195034,0
2012-01-17,4.6304,4.6843,4.5596,4.5661,10218512,0
2012-01-18,4.5678,4.933,4.5243,4.7854,21673277,0
2012-01-19,4.8426,5.0534,4.839,4.8726,18710415,0
2012-01-20,4.8326,4.943,4.7954,4.8962,10406415,0
2012-01-23,4.8858,4.933,4.8258,4.8794,9089439,0
2012-01-24,4.8426,4.9194,4.799,4.8794,8506202,0
2012-01-25,4.8626,4.9498,4.859,4.8962,10582620,0
2012-01-26,4.9062,5.0634,4.9062,5.0266,13749806,0
2012-01-27,5.0266,5.1638,5.0034,5.067,14521016,0
2012-01-30,5.0166,5.0734,4.963,5.0098,11121184,0
2012-01-31,5.0219,5.0995,4.9544,5.0052,14736344,0
2012-02-01,5.0466,5.2242,5.0166,5.127,14914789,0
2012-02-02,5.1338,5.2174,5.0838,5.1874,9350147,0
2012-02-03,5.261,5.3717,5.261,5.3549,13222591,0
2012-02-06,5.3078,5.3549,5.2478,5.3181,7117717,0
2012-02-07,5.3156,5.366,5.2953,5.2985,11654775,0
2012-02-08,5.3088,5.3324,5.2345,5.2785,10914955,0
2012-02-09,5.3021,5.3696,5.2617,5.3289,18969997,0
2012-02-10,5.2749,5.3456,5.2074,5.3189,9725943,0
2012-02-13,5.3514,5.3885,5.3246,5.3617,10444673,0
2012-02-14,5.3481,5.395,5.3314,5.3817,9186609,0
2012-02-15,5.4032,5.4267,5.3189,5.3356,8733334,0
2012-02-16,5.3414,5.3682,5.3013,5.3549,9711375,0
2012-02-17,5.3764,5.4267,5.3456,5.4067,8265126,0
2012-02-21,5.3964,5.5046,5.3896,5.4471,7928282,0
2012-02-22,5.4403,5.4743,5.4032,5.4267,9669005,0
2012-02-23,5.4235,5.4843,5.4032,5.4775,7715579,0
2012-02-24,5.5046,5.5046,5.4135,5.4235,17169319,0
2012-02-27,5.3896,5.4607,5.3088,5.4335,10524171,0
2012-02-28,5.4539,5.4743,5.4067,5.4235,8112669,0
2012-02-29,5.3982,5.4764,5.2992,5.3199,16365407,0
2012-03-01,5.3456,5.5246,5.3456,5.4807,9505601,0
2012-03-02,5.4539,5.5079,5.42,5.4371,9195963,0
2012-03-05,5.4235,5.4335,5.3528,5.3932,7550485,0
2012-03-06,5.3156,5.3628,5.2513,5.2785,9242128,0
2012-03-07,5.2953,5.42,5.2921,5.3896,8340078,0
2012-03-08,5.3728,5.4675,5.366,5.4539,8327046,0
2012-03-09,5.4707,5.5214,5.4067,5.5214,7603589,0
2012-03-12,5.5114,5.5179,5.4707,5.4911,6206951,0
2012-03-13,5.5382,5.6261,5.5246,5.5922,11285005,0
2012-03-14,5.6158,5.7001,5.4235,5.4335,16811190,0
2012-03-15,5.4607,5.4978,5.41,5.4503,19539262,0
2012-03-16,5.4875,5.5179,5.4471,5.4911,12442333,0
2012-03-19,5.4807,5.6125,5.4539,5.5686,10204098,0
2012-03-20,5.5214,5.5957,5.4743,5.5586,6931368,0
2012-03-21,5.5822,5.5957,5.4571,5.4978,5595825,0
2012-03-22,5.4267,5.4875,5.4032,5.41,8182424,0
2012-03-23,5.42,5.4743,5.4067,5.4403,5239926,0
2012-03-26,5.5079,5.5822,5.4743,5.4978,13565344,0
2012-03-27,5.4978,5.5011,5.3964,5.4067,12171879,0
2012-03-28,5.3932,5.4167,5.221,5.3528,23472941,0
2012-03-29,5.3224,5.366,5.2953,5.3492,11823801,0
2012-03-30,5.3914,5.3946,5.2756,5.3199,9951463,0
2012-04-02,5.3189,5.3864,5.2681,5.3356,12995588,0
2012-04-03,5.3088,5.3592,5.2681,5.3456,19610150,0
2012-04-04,5.2953,5.3088,5.2142,5.2142,8913687,0
2012-04-05,5.1838,5.2377,5.167,5.1806,9403209,0
2012-04-09,5.0691,5.1399,5.0387,5.1063,7129601,0
2012-04-10,5.0691,5.1942,5.0116,5.0116,17844204,0
2012-04-11,5.0791,5.0995,5.0184,5.0387,20698813,0
2012-04-12,5.0555,5.1399,5.0423,5.1399,8235886,0
2012-04-13,5.1198,5.1334,5.0016,5.0116,14722756,0
2012-04-16,5.1095,5.1131,4.9948,5.0084,10879938,0
2012-04-17,5.0609,5.1156,5.0234,5.0813,7383723,0
2012-04-18,5.0455,5.1198,5.0016,5.0455,10791878,0
2012-04-19,5.0827,5.1095,4.9408,5.032,12522496,0
2012-04-20,5.0487,5.1063,5.0052,5.0895,11500647,0
2012-04-23,5.0455,5.0623,4.9812,5.0352,13449390,0
2012-04-24,5.0487,5.0691,5.0152,5.0523,12750518,0
2012-04-25,5.0791,5.0927,4.9948,5.0116,13816319,0
2012-04-26,5.0052,5.0352,4.9576,5.0152,14975167,0
2012-04-27,5.0455,5.0555,4.9812,5.0152,6877223,0
2012-04-30,5.0134,5.0166,4.9555,5.0066,14202844,0
2012-05-01,5.0134,5.0645,4.9723,4.9791,9219885,0
2012-05-02,4.9576,4.978,4.8701,4.8769,7136638,0
2012-05-03,4.8769,4.8976,4.7679,4.7919,11259414,0
2012-05-04,4.7754,4.789,4.6811,4.6843,9784239,0
2012-05-07,4.6675,4.7351,4.6539,4.6979,7197889,0
2012-05-08,4.6539,4.6947,4.5561,4.6339,16896733,0
2012-05-09,4.5775,4.7033,4.5568,4.6761,11411566,0
2012-05-10,4.7308,4.7308,4.659,4.6829,8204798,0
2012-05-11,4.6304,4.6979,4.59,4.6236,7500717,0
2012-05-14,4.5596,4.6404,4.5561,4.5968,12144682,0
2012-05-15,4.6068,4.6575,4.5661,4.5732,11960371,0
2012-05-16,4.59,4.6372,4.4549,4.4549,11473654,0
2012-05-17,4.4549,4.4885,4.3738,4.3738,8177828,0
2012-05-18,4.4003,4.431,4.3356,4.3492,10194716,0
2012-05-21,4.3638,4.4921,4.357,4.4785,8607343,0
2012-05-22,4.5089,4.6168,4.4717,4.5125,11808301,0
2012-05-23,4.4649,4.5325,4.4146,4.4921,15253600,0
2012-05-24,4.5157,4.5796,4.4921,4.5764,9035826,0
2012-05-25,4.5671,4.6182,4.5568,4.5807,8756136,0
2012-05-29,4.6068,4.6675,4.6068,4.6575,10072924,0
2012-05-30,4.7308,4.8122,4.6965,4.7819,19024503,0
2012-05-31,4.809,4.819,4.7068,4.7579,14046810,0
2012-06-01,4.6522,4.7168,4.6522,4.6625,12777609,0
2012-06-04,4.6693,4.7168,4.6522,4.6965,11526445,0
2012-06-05,4.6657,4.8158,4.6657,4.8022,9736111,0
2012-06-06,4.8294,4.9587,4.8226,4.9587,8705347,0
2012-06-07,5.0405,5.0848,4.8533,4.8669,13513670,0
2012-06-08,4.8701,4.9555,4.8397,4.9487,9836967,0
2012-06-11,4.9962,5.0577,4.8226,4.8326,11361370,0
2012-06-12,4.8565,4.9419,4.8294,4.9419,10009781,0
2012-06-13,4.9044,4.9894,4.8497,4.8633,9288235,0
2012-06-14,4.8669,4.9826,4.8669,4.9487,11709435,0
2012-06-15,4.9723,5.1323,4.894,5.112,26069199,0
2012-06-18,5.0813,5.1699,5.0745,5.1188,10414453,0
2012-06-19,5.1666,5.2449,5.1391,5.211,10698599,0
2012-06-20,5.1902,5.1902,5.0813,5.1256,13738076,0
2012-06-21,5.1495,5.1699,5.0405,5.0437,9691332,0
2012-06-22,5.0984,5.1974,5.0677,5.1599,10627288,0
2012-06-25,5.0916,5.1463,5.0541,5.0984,8889885,0
2012-06-26,5.0952,5.1188,4.9623,5.0098,20227193,0
2012-06-27,5.0302,5.211,5.0202,5.1767,14394004,0
2012-06-28,5.1188,5.2177,5.112,5.2074,9634544,0
2012-06-29,5.3096,5.381,5.2756,5.3503,12851495,0
2012-07-02,5.3778,5.4628,5.3642,5.4457,12825848,0
2012-07-03,5.456,5.4764,5.4389,5.456,5403763,0
2012-07-05,5.4457,5.4968,5.4085,5.456,8258680,0
2012-07-06,5.3914,5.5514,5.3914,5.5447,12575550,0
2012-07-09,5.5379,5.5582,5.4593,5.5343,8943608,0
2012-07-10,5.5822,5.5957,5.4321,5.4628,15426775,0
2012-07-11,5.456,5.5447,5.4457,5.5175,16741533,0
2012-07-12,5.48,5.4832,5.4153,5.4525,9687878,0
2012-07-13,5.4628,5.5718,5.4628,5.5582,8950179,0
2012-07-16,5.5343,5.5822,5.5139,5.5786,7528416,0
2012-07-17,5.5922,5.599,5.4357,5.5071,14147296,0
2012-07-18,5.48,5.5343,5.4425,5.4628,12825252,0
2012-07-19,5.4321,5.4321,5.1563,5.1767,61274300,0
2012-07-20,5.2074,5.5379,5.1323,5.3435,38417301,0
2012-07-23,5.3163,5.3163,5.1527,5.262,18891224,0
2012-07-24,5.262,5.2992,5.1613,5.2092,15660033,0
2012-07-25,5.2177,5.371,5.1734,5.3231,14957458,0
2012-07-26,5.4221,5.4457,5.3435,5.4389,18716424,0
2012-07-27,5.4525,5.5343,5.3574,5.4868,16047518,0
2012-07-30,5.4664,5.5243,5.4457,5.4628,11064534,0
2012-07-31,5.4425,5.4868,5.3367,5.4457,18678613,0
2012-08-01,5.49,5.49,5.3403,5.3574,11886679,0
2012-08-02,5.3063,5.3946,5.2449,5.2924,11224834,0
2012-08-03,5.3982,5.5243,5.3742,5.456,9152619,0
2012-08-06,5.4968,5.5139,5.3914,5.3914,8964180,0
2012-08-07,5.3642,5.5003,5.3642,5.456,5844234,0
2012-08-08,5.4289,5.4832,5.4153,5.4664,7031614,0
2012-08-09,5.456,5.4764,5.4253,5.4457,6902982,0
2012-08-10,5.4289,5.5104,5.3914,5.49,4395402,0
2012-08-13,5.4732,5.4936,5.4289,5.49,4765690,0
2012-08-14,5.5071,5.5311,5.4493,5.4696,4080678,0
2012-08-15,5.4868,5.589,5.461,5.5343,8328868,0
2012-08-16,5.5447,5.5686,5.4696,5.4764,8675290,0
2012-08-17,5.4732,5.4968,5.4321,5.4593,8553498,0
2012-08-20,5.4525,5.4593,5.4014,5.4389,9932816,0
2012-08-21,5.4221,5.4407,5.3335,5.3471,14294141,0
2012-08-22,5.3574,5.405,5.296,5.3846,11273538,0
2012-08-23,5.381,5.3878,5.3181,5.3503,4322504,0
2012-08-24,5.3299,5.4014,5.3096,5.3878,5254209,0
2012-08-27,5.405,5.4221,5.3435,5.3539,6434088,0
2012-08-28,5.3403,5.3914,5.3163,5.3539,4392385,0
2012-08-29,5.3642,5.381,5.3063,5.3471,3388149,0
2012-08-30,5.3131,5.3199,5.2585,5.2892,4266117,0
2012-08-31,5.3367,5.4014,5.3231,5.3642,8339040,0
2012-09-04,5.3642,5.4085,5.2992,5.3864,8398668,0
2012-09-05,5.3792,5.3792,5.2631,5.3142,9511837,0
2012-09-06,5.3381,5.4446,5.2885,5.4171,8304067,0
2012-09-07,5.441,5.5304,5.4135,5.4721,5481626,0
2012-09-10,5.4789,5.5304,5.4514,5.4753,4715539,0
2012-09-11,5.4961,5.5629,5.4446,5.5475,5859362,0
2012-09-12,5.5614,5.6197,5.5511,5.589,5079924,0
2012-09-13,5.5854,5.7365,5.5543,5.6954,9988361,0
2012-09-14,5.6919,5.8155,5.6368,5.7605,7668051,0
2012-09-17,5.7397,5.7812,5.6643,5.6951,5899389,0
2012-09-18,5.6986,5.709,5.6093,5.6883,6094040,0
2012-09-19,5.6851,5.7433,5.6576,5.7122,9492693,0
2012-09-20,5.6951,5.6951,5.5957,5.6504,9919074,0
2012-09-21,5.6779,5.6883,5.5786,5.5922,14899599,0
2012-09-24,5.575,5.7022,5.5511,5.6436,11154447,0
2012-09-25,5.6779,5.6779,5.5029,5.5082,7635432,0
2012-09-26,5.5236,5.5304,5.4,5.4035,7220739,0
2012-09-27,5.4135,5.4653,5.3417,5.4343,9893978,0
2012-09-28,5.4,5.4446,5.3657,5.3964,9395954,0
2012-10-01,5.431,5.5132,5.4067,5.4857,9555917,0
2012-10-02,5.5371,5.5922,5.5029,5.5579,8169663,0
2012-10-03,5.575,5.6025,5.5168,5.5922,7374554,0
2012-10-04,5.6197,5.7983,5.6197,5.7262,10062834,0
2012-10-05,5.7672,5.7912,5.6643,5.7226,10286803,0
2012-10-08,5.6643,5.7637,5.654,5.7569,3877561,0
2012-10-09,5.7708,5.8051,5.6986,5.7122,6314994,0
2012-10-10,5.709,5.7365,5.6404,5.7194,5616542,0
2012-10-11,5.7912,5.9748,5.7605,5.9423,12471103,0
2012-10-12,5.9116,5.9423,5.7537,5.8358,10186328,0
2012-10-15,5.8805,5.8873,5.829,5.8701,7122926,0
2012-10-16,5.9116,5.9595,5.8669,5.8805,12782084,0
2012-10-17,5.9044,5.9216,5.8255,5.8909,14592158,0
2012-10-18,5.8326,5.8358,5.7676,5.8205,16345347,0
2012-10-19,5.7637,5.8358,5.654,5.7004,9155217,0
2012-10-22,5.6711,5.7465,5.6472,5.7294,9581203,0
2012-10-23,5.6643,5.7844,5.6368,5.7637,12497841,0
2012-10-24,5.8255,5.9387,5.8083,5.8841,12422936,0
2012-10-25,5.9319,6.0348,5.9216,6.0213,11223605,0
2012-10-26,5.9905,6.0556,5.9734,6.0041,10592374,0
2012-10-31,6.0488,6.0591,5.9319,6.0348,10281032,0
2012-11-01,6.0659,6.1106,5.9834,6.0763,16843408,0
2012-11-02,6.097,6.1585,6.0452,6.0695,13148230,0
2012-11-05,6.0348,6.176,6.0041,6.0695,10819568,0
2012-11-06,6.0799,6.1174,6.0727,6.0934,11315530,0
2012-11-07,5.8773,5.9491,5.7365,5.8737,20018971,0
2012-11-08,5.8566,5.9491,5.7776,5.7812,10791674,0
2012-11-09,5.7983,5.8873,5.7755,5.7844,8719681,0
2012-11-12,5.8155,5.9012,5.7294,5.7672,7020189,0
2012-11-13,5.7605,5.8255,5.7262,5.7637,9658887,0
2012-11-14,5.7983,5.8358,5.6576,5.6833,7586955,0
2012-11-15,5.6986,5.7194,5.6129,5.6747,10476539,0
2012-11-16,5.6919,5.7637,5.6504,5.7465,7143529,0
2012-11-19,5.8155,5.829,5.7537,5.8223,7339114,0
2012-11-20,5.8015,5.8255,5.7262,5.7844,7669237,0
2012-11-21,5.8083,5.8083,5.7465,5.7983,5633297,0
2012-11-23,5.8187,5.8601,5.7637,5.853,2087278,0
2012-11-26,5.8326,5.8358,5.7226,5.7465,7257008,0
2012-11-27,5.7294,5.7947,5.709,5.7469,8425520,0
2012-11-28,5.7158,5.8669,5.7054,5.853,12312256,0
2012-11-29,5.8669,5.9044,5.7294,5.7637,9389262,0
2012-11-30,5.7812,5.8155,5.6608,5.6815,21461349,0
2012-12-03,5.6986,5.7122,5.6504,5.6608,9018756,0
2012-12-04,5.6608,5.7226,5.6436,5.7122,7264439,0
2012-12-05,5.773,5.8905,5.7487,5.8248,12492965,0
2012-12-06,5.8351,5.9284,5.8194,5.8801,10858529,0
2012-12-07,5.9044,5.9148,5.8005,5.8455,12914661,0
2012-12-10,5.8491,5.963,5.8144,5.9319,9914007,0
2012-12-11,5.977,6.0373,5.9387,5.9909,8969957,0
2012-12-12,6.0148,6.022,5.8973,5.9077,11621104,0
2012-12-13,5.9355,5.9459,5.8387,5.8419,10582545,0
2012-12-14,5.8455,5.8455,5.7419,5.773,10659775,0
2012-12-17,5.8144,5.9252,5.7969,5.918,11222928,0
2012-12-18,5.9387,5.9527,5.8734,5.9527,9757137,0
2012-12-19,5.9562,5.9805,5.8351,5.8351,6710414,0
2012-12-20,5.8315,5.8594,5.7487,5.818,11195949,0
2012-12-21,5.7522,5.8315,5.6969,5.818,23266659,0
2012-12-24,5.8734,5.8801,5.7969,5.8076,2919538,0
2012-12-26,5.8283,5.8387,5.7797,5.7851,4376988,0
2012-12-27,5.7833,5.8283,5.7451,5.8005,4877688,0
2012-12-28,5.7658,5.8351,5.7522,5.8108,6198915,0
2012-12-31,5.8144,5.9387,5.7762,5.9252,8276254,0
2013-01-02,6.0288,6.0531,5.963,6.0184,6489459,0
2013-01-03,6.0184,6.0495,5.9909,6.0013,5589365,0
2013-01-04,5.9941,6.0702,5.977,6.0531,5839815,0
2013-01-07,6.0495,6.0599,5.9838,6.0148,4889942,0
2013-01-08,6.008,6.0463,6.0013,6.0323,7610203,0
2013-01-09,6.0288,6.1017,6.0288,6.0738,6792388,0
2013-01-10,6.1084,6.1238,6.0323,6.1017,10807908,0
2013-01-11,6.136,6.136,5.9977,6.008,11396788,0
2013-01-14,6.0148,6.0391,5.9666,6.0045,4194124,0
2013-01-15,5.9873,6.0116,5.9598,5.9941,7047929,0
2013-01-16,6.1152,6.1152,5.963,5.9838,12207675,0
2013-01-17,5.9216,5.963,5.7869,5.818,26968538,0
2013-01-18,5.8212,5.8558,5.7554,5.8387,13838257,0
2013-01-22,5.804,5.8523,5.7315,5.8523,9891689,0
2013-01-23,5.8455,5.8801,5.7969,5.8698,6712474,0
2013-01-24,5.8766,5.9077,5.8005,5.8455,6794504,0
2013-01-25,5.8626,5.8662,5.7937,5.8455,4154522,0
2013-01-28,5.8419,5.8662,5.7626,5.7937,4608086,0
2013-01-29,5.7762,5.8508,5.7747,5.8387,6894322,0
2013-01-30,5.8248,5.8315,5.7626,5.8005,13732898,0
2013-01-31,5.8108,5.8558,5.7554,5.8419,12694742,0
2013-02-01,5.8387,5.9166,5.818,5.9044,9698267,0
2013-02-04,5.8558,5.9009,5.8283,5.8801,14025071,0
2013-02-05,5.8973,5.9423,5.8716,5.9355,11885377,0
2013-02-06,5.9562,6.181,5.9387,6.167,15482820,0
2013-02-07,6.226,6.2882,6.0909,6.1949,13765558,0
2013-02-08,6.1985,6.4647,6.1985,6.4543,17148548,0
2013-02-11,6.4336,6.4543,6.3264,6.3507,14297402,0
2013-02-12,6.3746,6.385,6.3057,6.3192,7566758,0
2013-02-13,6.3192,6.5165,6.3192,6.3575,10893736,0
2013-02-14,6.3643,6.5858,6.3507,6.5511,12167670,0
2013-02-15,6.5822,6.6115,6.5304,6.5579,9877213,0
2013-02-19,6.5097,6.6651,6.5097,6.6411,9183978,0
2013-02-20,6.6308,6.7101,6.5908,6.6169,14988806,0
2013-02-21,6.5997,6.6308,6.52,6.5372,10958758,0
2013-02-22,6.5754,6.5997,6.4647,6.5372,10810306,0
2013-02-25,6.6065,6.6411,6.475,6.4922,12499383,0
2013-02-26,6.52,6.5529,6.4057,6.4579,11958390,0
2013-02-27,6.4647,6.6215,6.4089,6.5936,9408308,0
2013-02-28,6.6183,6.7105,6.6094,6.6147,9108634,0
2013-03-01,6.5658,6.897,6.5554,6.8937,20545150,0
2013-03-04,6.8727,6.9284,6.7819,6.8412,15916456,0
2013-03-05,6.9005,7.0192,6.8066,6.8516,11119947,0
2013-03-06,6.7926,6.883,6.7716,6.8273,9637875,0
2013-03-07,6.8344,6.8587,6.7194,6.7541,11781918,0
2013-03-08,6.7994,6.8309,6.5693,6.6494,32991530,0
2013-03-11,6.6147,6.768,6.6111,6.768,15335692,0
2013-03-12,6.7994,6.9005,6.699,6.883,13867369,0
2013-03-13,6.8623,6.9355,6.8552,6.9041,9217943,0
2013-03-14,6.9284,6.9877,6.9077,6.9388,8367611,0
2013-03-15,6.9041,6.9563,6.8516,6.9456,15999880,0
2013-03-18,6.8762,7.0295,6.8412,7.0192,11628608,0
2013-03-19,7.0295,7.061,6.8291,6.9248,8628181,0
2013-03-20,6.9495,7.0277,6.9248,6.9491,8377161,0
2013-03-21,6.9284,7.0402,6.9005,6.9981,11396611,0
2013-03-22,6.9981,7.096,6.9949,7.082,11310917,0
2013-03-25,7.1203,7.1378,6.9877,7.012,7906946,0
2013-03-26,7.0681,7.1203,7.0034,7.0749,6788713,0
2013-03-27,7.0259,7.1099,7.0227,7.0713,4746229,0
2013-03-28,7.0681,7.1481,7.0138,7.1481,8671956,0
2013-04-01,7.1481,7.1481,6.9877,7.0052,6814833,0
2013-04-02,7.0367,7.0924,7.0052,7.0367,7376001,0
2013-04-03,7.047,7.0853,6.7994,6.8344,14208133,0
2013-04-04,6.8377,6.932,6.8237,6.8448,13148073,0
2013-04-05,6.7891,6.9198,6.7365,6.9041,7149280,0
2013-04-08,6.918,6.9459,6.8484,6.9423,4099305,0
2013-04-09,6.9702,7.1028,6.9477,7.0538,5950509,0
2013-04-10,7.047,7.1481,7.0331,7.101,6108230,0
2013-04-11,7.1131,7.2843,7.0888,7.2457,9526954,0
2013-04-12,7.2353,7.3293,7.1899,7.2946,8309816,0
2013-04-15,7.2807,7.3293,7.1899,7.1935,11109577,0
2013-04-16,7.1724,7.2703,7.1063,7.2632,7911279,0
2013-04-17,7.2178,7.2457,7.0992,7.1028,14057465,0
2013-04-18,6.9981,7.2142,6.8169,6.8902,16578094,0
2013-04-19,6.9634,7.1045,6.8623,7.0853,8438264,0
2013-04-22,7.0088,7.211,7.0088,7.1935,6600416,0
2013-04-23,7.082,7.141,6.9005,7.1131,13564568,0
2013-04-24,7.1063,7.2492,7.0924,7.211,6653481,0
2013-04-25,7.2492,7.3225,7.211,7.2528,5530160,0
2013-04-26,7.2632,7.2703,7.1203,7.1553,6488018,0
2013-04-29,7.1796,7.2003,7.1099,7.1585,6731982,0
2013-04-30,7.1517,7.2039,7.0367,7.2003,6678011,0
2013-05-01,7.1724,7.2843,7.1585,7.1724,5165702,0
2013-05-02,7.2039,7.3189,7.2039,7.3189,4076869,0
2013-05-03,7.3575,7.4097,7.2596,7.3086,6823291,0
2013-05-06,7.3189,7.3854,7.291,7.3714,4724117,0
2013-05-07,7.3261,7.455,7.3261,7.4429,3879251,0
2013-05-08,7.4236,7.4725,7.3153,7.4586,5741466,0
2013-05-09,7.455,7.469,7.3336,7.4307,6337596,0
2013-05-10,7.4168,7.4272,7.2875,7.3782,5642597,0
2013-05-13,7.3539,7.3818,7.2946,7.34,4254535,0
2013-05-14,7.3504,7.5458,7.3504,7.5176,6968546,0
2013-05-15,7.5108,7.8105,7.4968,7.8055,12632354,0
2013-05-16,7.8002,7.8631,7.7409,7.8037,11967654,0
2013-05-17,7.8455,7.9431,7.7584,7.9291,11207161,0
2013-05-20,7.9363,7.9988,7.9116,7.971,8008981,0
2013-05-21,7.9745,8.0235,7.9467,7.9849,8393115,0
2013-05-22,7.9745,8.0688,7.9395,7.9849,9917341,0
2013-05-23,7.9534,7.9849,7.8806,7.8977,10927925,0
2013-05-24,7.8631,7.9534,7.828,7.9467,6601712,0
2013-05-28,8.0199,8.0688,7.9849,8.0128,10297979,0
2013-05-29,8.7488,9.1253,8.1592,8.1871,35318168,0
2013-05-30,8.1943,8.4801,8.1664,8.3825,23210353,0
2013-05-31,8.3643,8.449,8.2654,8.2796,13352954,0
2013-06-03,8.3129,8.405,8.2185,8.3547,13989776,0
2013-06-04,8.3547,8.4104,8.2814,8.3129,16384162,0
2013-06-05,8.2743,8.3304,8.211,8.26,10197227,0
2013-06-06,8.2357,8.3372,8.1935,8.3339,10042799,0
2013-06-07,8.3654,8.3793,8.2357,8.2671,13402671,0
2013-06-10,8.2811,8.3268,8.225,8.2425,16081233,0
2013-06-11,8.1792,8.2532,8.1374,8.1971,15361963,0
2013-06-12,8.2743,8.2743,8.1653,8.19,7833791,0
2013-06-13,8.176,8.19,8.1374,8.16,20546670,0
2013-06-14,8.1828,8.1935,8.011,8.0635,21802144,0
2013-06-17,8.1339,8.39,8.0163,8.0742,10902833,0
2013-06-18,8.0424,8.1585,8.0424,8.1164,10970995,0
2013-06-19,8.1021,8.1689,8.032,8.0392,8843835,0
2013-06-20,7.9863,8.0603,7.8845,7.8881,11876194,0
2013-06-21,7.9549,7.9549,7.7723,7.8459,17465578,0
2013-06-24,7.7162,7.7794,7.6848,7.7373,9912342,0
2013-06-25,7.7723,8.0567,7.7723,8.0424,10892457,0
2013-06-26,8.0603,8.1092,7.9652,8.0603,7385290,0
2013-06-27,8.1092,8.1257,8.0635,8.0671,6873649,0
2013-06-28,8.1167,8.1167,7.9931,8.0671,10919178,0
2013-07-01,8.0635,8.1407,8.0217,8.0706,6111088,0
2013-07-02,8.0567,8.1021,8.0356,8.0671,8988043,0
2013-07-03,8.0074,8.0496,7.962,8.032,7017614,0
2013-07-05,8.1303,8.155,8.011,8.0671,4782769,0
2013-07-08,8.1056,8.1339,8.0846,8.0953,6502922,0
2013-07-09,8.176,8.2075,8.0778,8.1653,8879910,0
2013-07-10,8.1725,8.2075,8.1021,8.1585,5927558,0
2013-07-11,8.2461,8.2461,8.1374,8.1935,6948797,0
2013-07-12,8.1828,8.2286,8.1056,8.211,7799356,0
2013-07-15,8.2461,8.2775,8.2146,8.26,7631192,0
2013-07-16,8.2811,8.3304,8.19,8.2146,7952745,0
2013-07-17,8.2461,8.2846,8.2039,8.2146,6925530,0
2013-07-18,8.5305,8.8216,8.3758,8.5758,27138409,0
2013-07-19,8.6566,8.6566,8.5058,8.6108,11967424,0
2013-07-22,8.6041,8.7373,8.5969,8.7234,11226272,0
2013-07-23,8.7898,8.7934,8.6812,8.6987,12247878,0
2013-07-24,8.7091,8.7373,8.6041,8.618,6489781,0
2013-07-25,8.6601,8.7688,8.5197,8.5723,6900636,0
2013-07-26,8.5337,8.5515,8.4636,8.4776,4450300,0
2013-07-29,8.4847,8.4847,8.3618,8.4215,4745442,0
2013-07-30,8.439,8.6705,8.4111,8.6076,16233600,0
2013-07-31,8.6287,8.748,8.569,8.6705,15882642,0
2013-08-01,8.727,8.7916,8.6952,8.7655,18905983,0
2013-08-02,8.7655,8.8006,8.7198,8.7688,7883659,0
2013-08-05,8.7688,8.8427,8.7234,8.7934,10215632,0
2013-08-06,8.7723,8.7723,8.6409,8.6884,9153325,0
2013-08-07,8.6812,8.6812,8.4987,8.5933,11070650,0
2013-08-08,8.6566,8.7655,8.618,8.7162,5824516,0
2013-08-09,8.6987,8.7409,8.6144,8.6777,5556676,0
2013-08-12,8.6705,8.7091,8.6108,8.6987,3725770,0
2013-08-13,8.6952,8.832,8.6637,8.7723,15208513,0
2013-08-14,8.762,8.8006,8.7198,8.7655,7950136,0
2013-08-15,8.6251,8.6916,8.4919,8.6462,6614447,0
2013-08-16,8.6076,8.7795,8.5655,8.7095,7905292,0
2013-08-19,8.6637,8.7513,8.5933,8.5969,8307653,0
2013-08-20,8.5969,8.7584,8.5233,8.7162,5733520,0
2013-08-21,8.7127,8.7495,8.6355,8.6741,4631882,0
2013-08-22,8.6884,8.8077,8.6709,8.7584,3004516,0
2013-08-23,8.7513,8.797,8.6216,8.7723,6249715,0
2013-08-26,8.8077,8.8109,8.6848,8.6884,6490024,0
2013-08-27,8.6144,8.6216,8.3865,8.4147,9247136,0
2013-08-28,8.4075,8.4601,8.3636,8.4147,8613812,0
2013-08-29,8.4147,8.5269,8.3725,8.4497,5421156,0
2013-08-30,8.5222,8.554,8.4308,8.4658,5048523,0
2013-09-03,8.548,8.548,8.449,8.5372,5141948,0
2013-09-04,8.5126,8.6044,8.4879,8.5444,11039655,0
2013-09-05,8.5833,8.6573,8.5162,8.5337,8130204,0
2013-09-06,8.6008,8.6008,8.4333,8.5269,6887274,0
2013-09-09,8.5587,8.7173,8.5301,8.7173,7645402,0
2013-09-10,8.7881,8.7916,8.6962,8.742,5423888,0
2013-09-11,8.742,8.8091,8.7137,8.8056,9890539,0
2013-09-12,8.802,8.8163,8.7598,8.7916,5251100,0
2013-09-13,8.7916,8.7988,8.7173,8.7455,4382267,0
2013-09-16,8.8199,8.827,8.7334,8.767,5695612,0
2013-09-17,8.7455,8.8234,8.7316,8.802,5448728,0
2013-09-18,8.7988,8.961,8.767,8.9292,8727044,0
2013-09-19,8.9681,8.9999,8.8974,8.9363,12798727,0
2013-09-20,8.9188,8.9503,8.8445,8.8517,11296175,0
2013-09-23,8.7988,8.7988,8.6891,8.7634,5840581,0
2013-09-24,8.7809,8.8763,8.728,8.8199,7799191,0
2013-09-25,8.7316,8.8902,8.7316,8.8588,6356740,0
2013-09-26,8.8338,8.9681,8.7809,8.8974,6046324,0
2013-09-27,8.8445,8.8974,8.8056,8.8763,4136528,0
2013-09-30,8.8556,8.9127,8.7884,8.8416,9209975,0
2013-10-01,8.8163,8.8234,8.6927,8.7845,8912293,0
2013-10-02,8.6998,8.767,8.6855,8.7598,7020340,0
2013-10-03,8.7316,8.7845,8.6326,8.6855,8128038,0
2013-10-04,8.6998,8.8799,8.6609,8.8481,6886373,0
2013-10-07,8.7916,8.8091,8.6927,8.7209,4580626,0
2013-10-08,8.707,8.7563,8.5551,8.5726,7783920,0
2013-10-09,8.6116,8.6151,8.449,8.5337,9401708,0
2013-10-10,8.6187,8.7702,8.5869,8.728,9166065,0
2013-10-11,8.7316,8.8799,8.707,8.8588,5948328,0
2013-10-14,8.7881,8.9292,8.7845,8.901,8831007,0
2013-10-15,8.887,8.9538,8.827,8.887,7927515,0
2013-10-16,8.9856,9.1164,8.9188,9.0846,10975033,0
2013-10-17,9.0671,9.1589,8.9399,9.0775,8909612,0
2013-10-18,9.1303,9.1339,9.0353,9.1057,5197209,0
2013-10-21,9.1235,9.18,9.081,9.1621,5641472,0
2013-10-22,9.1764,9.279,9.1482,9.2257,7755315,0
2013-10-23,9.1728,9.2046,9.0457,9.0635,9703630,0
2013-10-24,9.0421,9.1093,9.0389,9.0739,7427053,0
2013-10-25,9.0775,9.0989,9.0353,9.0846,5723895,0
2013-10-28,9.1128,9.141,9.0564,9.081,8854714,0
2013-10-29,9.1021,9.1657,9.0528,9.141,5366012,0
2013-10-30,9.1764,9.18,9.0317,9.0457,3821863,0
2013-10-31,9.1042,9.1293,9.0049,9.0085,7204385,0
2013-11-01,8.9363,8.9717,8.8374,8.9152,6579923,0
2013-11-04,8.9399,8.9435,8.8517,8.8938,4473209,0
2013-11-05,8.8656,8.9399,8.8409,8.9117,6625805,0
2013-11-06,8.961,8.9856,8.8834,8.9538,5016511,0
2013-11-07,8.9363,9.021,8.802,8.802,7860106,0
2013-11-08,8.7881,8.8902,8.6891,8.862,7432648,0
2013-11-11,8.8409,8.9999,8.827,8.9646,8289476,0
2013-11-12,8.9503,9.1271,8.901,9.0671,8635584,0
2013-11-13,9.0139,9.1339,8.9045,9.1271,7442066,0
2013-11-14,9.1128,9.279,9.0989,9.279,13707038,0
2013-11-15,9.2472,9.3175,9.2293,9.2754,5712965,0
2013-11-18,9.2754,9.3211,9.2046,9.2118,10692657,0
2013-11-19,9.1939,9.2189,9.1518,9.1728,9115368,0
2013-11-20,9.2329,9.2364,9.1271,9.1446,7558756,0
2013-11-21,9.2046,9.2436,9.0564,9.2222,7611521,0
2013-11-22,9.2682,9.2682,9.2118,9.2682,5497997,0
2013-11-25,9.2754,9.3104,9.2504,9.3072,5393486,0
2013-11-26,9.2965,9.3919,8.9753,9.339,6101838,0
2013-11-27,9.3529,9.3919,9.3354,9.3919,3858114,0
2013-11-29,9.4558,9.518,9.4026,9.463,3129395,0
2013-12-02,9.4129,9.4447,9.3318,9.3422,5450130,0
2013-12-03,9.3847,9.4276,9.3601,9.4169,6435127,0
2013-12-04,9.3315,9.4379,9.2925,9.4276,7067656,0
2013-12-05,9.4169,9.4487,9.2782,9.2854,6757021,0
2013-12-06,9.399,9.4169,9.289,9.3883,10552955,0
2013-12-09,9.4204,9.505,9.4097,9.4665,9333608,0
2013-12-10,9.3954,9.516,9.3493,9.3565,9266507,0
2013-12-11,9.3422,9.399,9.1575,9.1575,27540647,0
2013-12-12,9.1364,9.1611,8.941,9.0832,16612481,0
2013-12-13,9.1257,9.1896,9.0864,9.1468,7348135,0
2013-12-16,9.1042,9.2214,9.09,9.1468,7020623,0
2013-12-17,9.1539,9.1575,9.0228,9.0832,9412745,0
2013-12-18,9.0832,9.2464,9.0121,9.2322,9775475,0
2013-12-19,9.225,9.2429,9.1789,9.2107,9113485,0
2013-12-20,9.2322,9.2611,9.1471,9.2143,9813641,0
2013-12-23,9.3104,9.3104,9.1968,9.2143,7177759,0
2013-12-24,9.2036,9.2782,9.2036,9.25,2300247,0
2013-12-26,9.3033,9.3104,9.14,9.25,4811558,0
2013-12-27,9.2536,9.2536,9.2179,9.2357,2797942,0
2013-12-30,9.2322,9.2675,9.1896,9.2572,5233995,0
2013-12-31,9.2925,9.3742,9.289,9.3316,6191238,0
2014-01-02,9.3172,9.3351,9.2004,9.2393,6773216,0
2014-01-03,9.2747,9.3744,9.2393,9.3243,5268481,0
2014-01-06,9.3422,9.3847,9.2747,9.2818,6320503,0
2014-01-07,9.2464,9.3068,9.1753,9.1825,6961479,0
2014-01-08,9.2214,9.399,9.2143,9.3954,11171187,0
2014-01-09,9.4097,9.4701,9.3583,9.4558,7570967,0
2014-01-10,9.4808,9.538,9.4558,9.522,8359558,0
2014-01-13,9.4983,9.58,9.463,9.569,9409831,0
2014-01-14,9.584,9.644,9.569,9.608,12305312,0
2014-01-15,9.608,9.672,9.598,9.672,11235136,0
2014-01-16,9.669,9.708,9.584,9.637,10265081,0
2014-01-17,9.1435,9.1718,8.6712,8.6887,51998724,0
2014-01-21,8.7102,8.7102,8.529,8.6073,21391605,0
2014-01-22,8.7316,8.7634,8.5823,8.6712,12641008,0
2014-01-23,8.6391,8.6426,8.0853,8.2839,56295940,0
2014-01-24,8.2235,8.2946,8.16,8.1703,22799212,0
2014-01-27,8.206,8.3018,8.1492,8.16,16174835,0
2014-01-28,8.1989,8.2664,8.1099,8.1242,16743999,0
2014-01-29,8.1528,8.3125,8.1421,8.2132,25068554,0
2014-01-30,8.2771,8.3089,8.1775,8.2025,11941733,0
2014-01-31,8.1172,8.1953,8.0391,8.0817,13145117,0
2014-02-03,8.0674,8.0853,7.8491,7.8863,23981462,0
2014-02-04,7.8863,7.9788,7.7409,7.7798,15504411,0
2014-02-05,7.7619,7.8652,7.7123,7.812,14071874,0
2014-02-06,7.7941,8.0106,7.7587,8.0035,11847021,0
2014-02-07,8.0142,8.1385,8.0106,8.0781,10385333,0
2014-02-10,8.0889,8.1278,8.0142,8.1099,7799219,0
2014-02-11,7.8756,8.3657,7.485,8.3054,16710409,0
2014-02-12,8.3268,8.5079,8.3125,8.3693,11052177,0
2014-02-13,8.3372,8.4704,8.2771,8.3836,10411626,0
2014-02-14,8.3729,8.3975,8.2839,8.38,7428433,0
2014-02-18,8.3908,8.529,8.3018,8.4937,12331921,0
2014-02-19,8.5219,8.5983,8.3622,8.419,17731316,0
2014-02-20,8.3975,8.4579,8.2804,8.3125,14128857,0
2014-02-21,8.3054,8.4901,8.2646,8.4651,13448010,0
2014-02-24,8.4651,8.5858,8.4404,8.5079,10273200,0
2014-02-25,8.5147,8.5147,8.3372,8.3836,15388393,0
2014-02-26,8.394,8.4865,8.3372,8.3622,8761964,0
2014-02-27,8.3304,8.4544,8.1989,8.444,7702441,0
2014-02-28,8.4368,8.6179,8.3231,8.5007,8519192,0
2014-03-03,8.4404,8.5648,8.3729,8.5219,7100123,0
2014-03-04,8.5894,8.7316,8.5787,8.6534,9693764,0
2014-03-05,8.6462,8.7427,8.5855,8.6748,7551252,0
2014-03-06,8.707,8.8499,8.6337,8.7998,14911052,0
2014-03-07,8.7248,8.9678,8.7212,8.8677,11643260,0
2014-03-10,8.8784,8.9177,8.807,8.8892,6698121,0
2014-03-11,8.9142,8.932,8.8534,8.9142,10273338,0
2014-03-12,8.8677,8.9235,8.8249,8.8677,6059423,0
2014-03-13,8.8784,8.932,8.7748,8.7963,8608720,0
2014-03-14,8.807,8.8499,8.6319,8.7355,10978359,0
2014-03-17,8.807,8.9713,8.7891,8.8892,12299350,0
2014-03-18,8.882,8.9606,8.8642,8.9285,16133486,0
2014-03-19,8.9356,8.9999,8.8963,8.957,15444609,0
2014-03-20,8.8963,9.1571,8.8927,9.1071,13391209,0
2014-03-21,9.2179,9.2572,9.0892,9.1857,21351584,0
2014-03-24,9.2,9.2,8.9892,9.0178,11549628,0
2014-03-25,9.0714,9.0714,8.9428,8.957,7242316,0
2014-03-26,8.9749,9.0357,8.8927,8.8999,6172443,0
2014-03-27,8.8963,8.957,8.7105,8.7891,11424189,0
2014-03-28,8.732,8.8927,8.732,8.7891,6973539,0
2014-03-31,8.8499,8.8749,8.7284,8.7463,16210448,0
2014-04-01,8.7534,8.8427,8.6962,8.807,19596175,0
2014-04-02,8.8284,8.8999,8.7463,8.857,18269737,0
2014-04-03,8.7963,8.8927,8.7534,8.7677,17974538,0
2014-04-04,8.8213,8.9553,8.757,8.7677,9999422,0
2014-04-07,8.8642,8.8784,8.5926,8.6534,12352261,0
2014-04-08,8.6391,8.7641,8.5605,8.707,10020386,0
2014-04-09,8.757,8.8463,8.6605,8.8463,6311666,0
2014-04-10,8.8427,9.0428,8.8427,8.8499,15275832,0
2014-04-11,8.7998,8.9731,8.7391,8.8642,14712973,0
2014-04-14,8.9749,8.9749,8.7552,8.907,11222844,0
2014-04-15,8.732,8.9338,8.7248,8.882,14149096,0
2014-04-16,8.9678,9.1321,8.9149,9.1143,16384915,0
2014-04-17,8.8642,9.504,8.8356,9.2643,30064261,0
2014-04-21,9.3358,9.3894,9.1964,9.2464,17558094,0
2014-04-22,9.275,9.2965,9.2143,9.2286,11954709,0
2014-04-23,9.2,9.2893,9.2,9.2179,12290439,0
2014-04-24,9.2357,9.2536,9.0785,9.1607,11476758,0
2014-04-25,9.1214,9.2393,9.075,9.225,14623940,0
2014-04-28,9.2107,9.3215,9.1678,9.2322,13792859,0
2014-04-29,9.3179,9.3215,9.1393,9.1911,15398763,0
2014-04-30,9.1964,9.2679,9.1214,9.2,95527479,0
2014-05-01,9.45,9.48,8.98,9.02,30876006,0
2014-05-02,8.96,9.03,8.87,8.98,17782386,0
2014-05-05,8.86,8.96,8.6,8.79,18121380,0
2014-05-06,8.7,9.02,8.6,8.9,20417514,0
2014-05-07,8.73,8.88,8.7,8.82,16503592,0
2014-05-08,8.77,8.9,8.77,8.83,8573818,0
2014-05-09,8.77,8.84,8.73,8.82,8214489,0
2014-05-12,8.88,9.11,8.84,9.09,9890116,0
2014-05-13,9.03,9.1,8.97,9.01,10576466,0
2014-05-14,9.04,9.07,8.9,8.9,11166206,0
2014-05-15,8.91,8.91,8.8,8.85,9601492,0
2014-05-16,8.9,8.95,8.83,8.93,5736458,0
2014-05-19,8.89,8.92,8.83,8.86,5626292,0
2014-05-20,8.81,8.83,8.68,8.75,7007735,0
2014-05-21,8.78,8.95,8.73,8.92,9900359,0
2014-05-22,8.9,8.93,8.825,8.85,5078783,0
2014-05-23,8.86,8.92,8.79,8.82,5360063,0
2014-05-27,8.84,8.91,8.78,8.82,6782389,0
2014-05-28,8.83,8.85,8.68,8.74,8187392,0
2014-05-29,8.68,8.76,8.51,8.57,8864066,0
2014-05-30,8.56,8.68,8.54,8.61,6461599,0
2014-06-02,8.68,8.77,8.63,8.71,5980221,0
2014-06-03,8.69,8.91,8.66,8.9,8251941,0
2014-06-04,8.85,8.96,8.78,8.85,7481681,0
2014-06-05,8.87,8.92,8.7,8.83,5337539,0
2014-06-06,8.81,9,8.77,8.92,13388914,0
2014-06-09,8.92,8.99,8.84,8.89,3992254,0
2014-06-10,8.88,8.98,8.82,8.92,2925260,0
2014-06-11,8.91,8.91,8.69,8.71,3868665,0
2014-06-12,8.72,8.75,8.485,8.59,5698312,0
2014-06-13,8.58,8.64,8.46,8.53,2568695,0
2014-06-16,8.52,8.55,8.435,8.44,2329504,0
2014-06-17,8.45,8.52,8.4,8.51,4841817,0
2014-06-18,8.52,8.72,8.47,8.68,6075099,0
2014-06-19,8.69,8.695,8.34,8.35,8480364,0
2014-06-20,8.4,8.43,8.32,8.37,9593530,0
2014-06-23,8.38,8.41,8.29,8.32,4110755,0
2014-06-24,8.29,8.41,8.28,8.37,6200973,0
2014-06-25,8.33,8.38,8.27,8.31,3723793,0
2014-06-26,8.31,8.33,8.22,8.26,3392427,0
2014-06-27,8.2,8.38,8.2,8.35,9473929,0
2014-06-30,8.37,8.38,8.3,8.31,2996654,0
2014-07-01,8.33,8.45,8.3,8.35,3747848,0
2014-07-02,8.37,8.41,8.22,8.23,3730700,0
2014-07-03,8.25,8.28,8.22,8.23,2826218,0
2014-07-07,8.23,8.36,8.19,8.34,3975990,0
2014-07-08,8.3,8.63,8.22,8.47,9882140,0
2014-07-09,8.5,8.5,8.35,8.4,5490533,0
2014-07-10,8.44,8.446,8.28,8.4,4836431,0
2014-07-11,8.38,8.52,8.33,8.51,5091429,0
2014-07-14,8.55,8.55,8.425,8.46,4033092,0
2014-07-15,8.44,8.505,8.41,8.45,2935948,0
2014-07-16,8.49,8.5,8.42,8.46,3609795,0
2014-07-17,8.43,8.58,8.43,8.46,4732031,0
2014-07-18,8.44,8.52,8.425,8.46,3390298,0
2014-07-21,8.46,8.48,8.4,8.44,2625271,0
2014-07-22,8.43,8.5,8.4,8.44,2571320,0
2014-07-23,8.42,8.52,8.36,8.5,2955148,0
2014-07-24,8.3,8.74,8.3,8.72,9804302,0
2014-07-25,8.71,8.73,8.63,8.73,3481083,0
2014-07-28,8.72,8.73,8.64,8.66,4900071,0
2014-07-29,8.65,8.73,8.61,8.68,4634686,0
2014-07-30,8.68,8.83,8.65,8.82,3702488,0
2014-07-31,8.97,8.99,8.79,8.86,11322610,0
2014-08-01,8.85,8.98,8.77,8.93,7018682,0
2014-08-04,8.96,8.96,8.85,8.905,8403193,0
2014-08-05,8.86,8.95,8.81,8.89,3405401,0
2014-08-06,8.83,8.94,8.8,8.92,2929013,0
2014-08-07,8.94,8.94,8.84,8.87,2452168,0
2014-08-08,8.86,9,8.84,8.99,2356903,0
2014-08-11,9.02,9.12,8.92,8.94,4045905,0
2014-08-12,8.98,8.98,8.85,8.9,2844716,0
2014-08-13,8.91,8.95,8.81,8.86,2744764,0
2014-08-14,8.87,8.9,8.8,8.89,2680403,0
2014-08-15,8.9,8.92,8.74,8.86,2680347,0
2014-08-18,8.89,8.93,8.84,8.88,2291038,0
2014-08-19,8.87,8.9,8.8,8.89,2919034,0
2014-08-20,8.87,8.915,8.82,8.895,2271011,0
2014-08-21,8.89,8.94,8.86,8.93,1704010,0
2014-08-22,8.92,8.96,8.77,8.795,1838485,0
2014-08-25,8.86,8.8799,8.74,8.81,1662728,0
2014-08-26,8.82,8.955,8.82,8.9,2325197,0
2014-08-27,8.88,8.92,8.83,8.91,2153883,0
2014-08-28,8.88,8.89,8.81,8.88,1748951,0
2014-08-29,8.9,8.905,8.83,8.86,1607448,0
2014-09-02,8.86,9,8.85,8.99,4950918,0
2014-09-03,9.07,9.19,8.98,9,8661502,0
2014-09-04,9.03,9.15,8.99,9.115,2554227,0
2014-09-05,9.09,9.1003,8.97,9.09,2060105,0
2014-09-08,9.08,9.1497,9.01,9.085,1950429,0
2014-09-09,9.06,9.09,8.87,8.9,3600736,0
2014-09-10,8.88,8.93,8.81,8.92,2277588,0
2014-09-11,8.89,9.03,8.85,9,2362560,0
2014-09-12,8.96,9.07,8.95,8.96,2691614,0
2014-09-15,8.94,8.995,8.795,8.91,4078820,0
2014-09-16,8.88,8.98,8.835,8.85,3286054,0
2014-09-17,8.93,8.95,8.74,8.93,3006251,0
2014-09-18,8.94,9.23,8.93,9.14,5186624,0
2014-09-19,9.15,9.2,9.07,9.07,9828543,0
2014-09-22,9.04,9.05,8.97,9.01,3166884,0
2014-09-23,8.99,9.1,8.85,8.86,5766516,0
2014-09-24,8.87,8.88,8.69,8.75,6095591,0
2014-09-25,8.72,8.73,8.56,8.64,3121696,0
2014-09-26,8.63,8.77,8.6,8.745,2019512,0
2014-09-29,8.7,8.73,8.62,8.65,3047412,0
2014-09-30,8.65,8.68,8.48,8.56,3697178,0
2014-10-01,8.62,8.62,8.34,8.47,6565991,0
2014-10-02,8.45,8.68,8.45,8.66,8134134,0
2014-10-03,8.68,8.88,8.66,8.87,8623486,0
2014-10-06,8.88,8.955,8.87,8.89,5174755,0
2014-10-07,8.87,8.87,8.725,8.77,4390628,0
2014-10-08,8.8,8.85,8.74,8.85,6567077,0
2014-10-09,8.81,8.89,8.72,8.77,6579130,0
2014-10-10,8.77,8.91,8.68,8.75,5065688,0
2014-10-13,8.75,8.91,8.74,8.795,5629122,0
2014-10-14,8.89,8.935,8.8,8.865,4355457,0
2014-10-15,8.82,8.87,8.7,8.75,9424418,0
2014-10-16,8.64,8.79,8.625,8.705,6830395,0
2014-10-17,8.79,8.81,8.695,8.8,2997038,0
2014-10-20,8.76,8.85,8.7,8.79,3479240,0
2014-10-21,8.87,8.9,8.81,8.82,5091390,0
2014-10-22,8.8,8.98,8.79,8.9,3516683,0
2014-10-23,8.92,9.02,8.5701,8.99,11000555,0
2014-10-24,8.97,9.05,8.775,9.04,5448875,0
2014-10-27,9.04,9.24,9,9.23,6493567,0
2014-10-28,9.26,9.355,9.23,9.34,3665136,0
2014-10-29,9.37,9.46,9.35,9.43,4239315,0
2014-10-30,9.43,9.51,9.29,9.4,4205395,0
2014-10-31,9.44,9.56,9.43,9.55,3344399,0
2014-11-03,9.77,9.78,9.49,9.72,4394779,0
2014-11-04,9.9,9.97,9.68,9.72,4806306,0
2014-11-05,9.78,9.88,9.74,9.82,6367036,0
2014-11-06,9.84,9.95,9.79,9.92,3592977,0
2014-11-07,9.89,9.955,9.86,9.91,2658401,0
2014-11-10,9.95,10.005,9.94,9.995,2555555,0
2014-11-11,9.98,10.02,9.95,9.97,2111823,0
2014-11-12,9.93,10.03,9.905,10.02,2761794,0
2014-11-13,10.01,10.055,9.89,9.96,3166724,0
2014-11-14,9.94,9.98,9.79,9.86,5000437,0
2014-11-17,9.86,9.94,9.81,9.895,2861548,0
2014-11-18,9.87,9.93,9.79,9.87,3082418,0
2014-11-19,9.85,9.94,9.77,9.85,1816004,0
2014-11-20,9.78,9.8,9.57,9.6,4329791,0
2014-11-21,9.69,9.79,9.55,9.59,2824827,0
2014-11-24,9.62,9.69,9.48,9.6,5639227,0
2014-11-25,9.61,9.64,9.45,9.55,6108958,0
2014-11-26,9.58,9.73,9.579,9.64,2677930,0
2014-11-28,9.61,9.77,9.61,9.68,1385154,0
2014-12-01,9.67,9.89,9.67,9.71,3882574,0
2014-12-02,9.76,9.91,9.71,9.8,2681637,0
2014-12-03,9.79,9.94,9.79,9.89,3664530,0
2014-12-04,9.86,9.94,9.84,9.91,4012227,0
2014-12-05,9.92,9.99,9.85,9.97,3061913,0
2014-12-08,9.93,10.155,9.29,10.06,3808720,0
2014-12-09,9.97,10.17,9.9,10.14,3399425,0
2014-12-10,10.13,10.35,9.97,9.97,3317363,0
2014-12-11,10.01,10.17,9.99,10.11,4034887,0
2014-12-12,10.04,10.1,9.81,9.815,3285108,0
2014-12-15,9.85,9.87,9.66,9.71,3855495,0
2014-12-16,9.85,9.86,9.57,9.71,5590374,0
2014-12-17,10.1,10.1,9.56,9.91,7054727,0
2014-12-18,10.01,10.06,9.81,9.98,7894394,0
2014-12-19,9.91,10.1,9.81,9.89,9957743,0
2014-12-22,9.85,10.148,9.7,10.13,3020188,0
2014-12-23,10.19,10.33,10.14,10.24,2823994,0
2014-12-24,10.24,10.33,10.21,10.3,1226886,0
2014-12-26,10.33,10.35,10.23,10.25,1644960,0
2014-12-29,10.21,10.4,10.09,10.315,1731384,0
2014-12-30,10.27,10.39,10.211,10.335,1711586,0
2014-12-31,10.37,10.47,10.19,10.19,1864279,0
2015-01-02,10.21,10.34,10.16,10.32,2994263,0
2015-01-05,10.25,10.285,9.908,9.97,3212877,0
2015-01-06,10,10.05,9.76,9.8,2804124,0
2015-01-07,9.88,9.905,9.67,9.9,2138957,0
2015-01-08,9.97,10.1,9.94,10.01,2250393,0
2015-01-09,10.01,10.01,9.7,9.74,2942587,0
2015-01-12,9.866,9.866,9.59,9.68,2616136,0
2015-01-13,9.72,9.86,9.64,9.7,3271997,0
2015-01-14,9.64,9.77,9.6,9.7,2650312,0
2015-01-15,9.69,9.76,9.65,9.66,3067703,0
2015-01-16,9.65,9.74,9.65,9.71,2786212,0
2015-01-20,9.745,9.82,9.58,9.64,3736271,0
2015-01-21,9.57,9.74,9.57,9.69,2897535,0
2015-01-22,8.51,9.14,8.5,9.05,18013332,0
2015-01-23,8.87,9.41,8.842,9.2,14042295,0
2015-01-26,9.09,9.39,9.03,9.28,8553251,0
2015-01-27,9.18,9.27,9.07,9.15,3825707,0
2015-01-28,9.15,9.27,9,9.19,5430600,0
2015-01-29,9.16,9.225,9.01,9.11,5202697,0
2015-01-30,9.07,9.44,9.035,9.11,7295629,0
2015-02-02,9.16,9.29,9.09,9.255,4459851,0
2015-02-03,9.26,9.46,9.26,9.33,4893492,0
2015-02-04,9.32,9.59,9.19,9.56,5384288,0
2015-02-05,9.62,9.77,9.485,9.54,7004602,0
2015-02-06,9.58,9.63,9.43,9.45,2685513,0
2015-02-09,9.39,9.51,9.33,9.51,3534136,0
2015-02-10,9.55,9.61,9.39,9.45,2949888,0
2015-02-11,9.42,9.55,9.27,9.28,4037798,0
2015-02-12,9.26,9.4,9.25,9.27,3011755,0
2015-02-13,9.25,9.29,9.18,9.26,2170399,0
2015-02-17,9.22,9.26,9.17,9.18,1593636,0
2015-02-18,9.16,9.275,9.12,9.23,1894009,0
2015-02-19,9.22,9.26,9.18,9.21,2591133,0
2015-02-20,9.24,9.425,9.16,9.36,3492838,0
2015-02-23,9.32,9.37,9.27,9.3,1781197,0
2015-02-24,9.28,9.37,9.21,9.365,5136459,0
2015-02-25,9.36,9.51,9.35,9.465,4010542,0
2015-02-26,9.49,9.55,9.445,9.49,2612156,0
2015-02-27,9.5,9.54,9.43,9.47,4247058,0
2015-03-02,9.43,9.49,9.43,9.46,4496100,0
2015-03-03,9.45,9.6,9.44,9.55,2481300,0
2015-03-04,9.52,9.55,9.45,9.46,3236900,0
2015-03-05,9.46,9.52,9.44,9.51,1769700,0
2015-03-06,9.49,9.62,9.45,9.48,2331000,0
2015-03-09,9.43,9.56,9.37,9.38,3162600,0
2015-03-10,9.3,9.33,9.18,9.19,1722500,0
2015-03-11,9.17,9.18,9.04,9.18,2491200,0
2015-03-12,9.17,9.32,9.09,9.11,2862100,0
2015-03-13,9.11,9.12,9,9.1,1887700,0
2015-03-16,9.17,9.23,9.07,9.14,2654000,0
2015-03-17,9.11,9.25,9.06,9.24,1593800,0
2015-03-18,9.24,9.32,9.13,9.29,1521700,0
2015-03-19,9.24,9.32,9.16,9.28,1316800,0
2015-03-20,9.29,9.32,9.15,9.27,4839300,0
2015-03-23,9.25,9.44,9.24,9.31,4031300,0
2015-03-24,9.31,9.38,9.28,9.28,2552100,0
2015-03-25,9.27,9.29,8.93,9.05,6386000,0
2015-03-26,9.31,9.31,8.94,8.99,2488600,0
2015-03-27,8.97,9.1,8.86,8.97,4568300,0
2015-03-30,9,9.05,8.98,9.03,4430100,0
2015-03-31,9,9.295,8.98,9.28,5170131,0
2015-04-01,9.26,9.51,9.26,9.38,4382000,0
2015-04-02,9.36,9.5,9.29,9.44,2435100,0
2015-04-06,9.38,9.62,9.33,9.55,6193200,0
2015-04-07,9.55,9.59,9.43,9.54,4308158,0
2015-04-08,9.43,9.61,9.42,9.48,2277200,0
2015-04-09,9.34,9.4725,9.29,9.39,1428489,0
2015-04-10,9.4,9.46,9.3,9.42,1264700,0
2015-04-13,9.39,9.52,9.38,9.48,1230700,0
2015-04-14,9.44,9.62,9.28,9.59,3033800,0
2015-04-15,9.63,9.77,9.62,9.67,4356659,0
2015-04-16,9.64,9.64,9.46,9.54,4765751,0
2015-04-17,9.47,9.55,9.25,9.49,4334400,0
2015-04-20,9.58,9.82,9.33,9.72,8179794,0
2015-04-21,9.76,9.85,9.71,9.83,2935416,0
2015-04-22,9.76,9.97,9.74,9.94,4754206,0
2015-04-23,10.43,10.49,10.04,10.23,9675800,0
2015-04-24,10.28,10.44,10.19,10.25,6047737,0
2015-04-27,10.25,10.33,10.18,10.22,3327500,0
2015-04-28,10.2,10.35,10.08,10.33,3162135,0
2015-04-29,10.26,10.45,10.22,10.4,6064200,0
2015-04-30,10.33,10.39,10.15,10.19,5212700,0
2015-05-01,10.23,10.31,10.12,10.3,5080900,0
2015-05-04,10.31,10.34,10.24,10.31,3482700,0
2015-05-05,10.27,10.38,10.25,10.31,4513500,0
2015-05-06,10.31,10.38,10.21,10.36,3203634,0
2015-05-07,10.32,10.39,10.27,10.35,2763712,0
2015-05-08,10.42,10.42,10.3,10.39,2939400,0
2015-05-11,10.34,10.47,10.32,10.47,3661400,0
2015-05-12,10.41,10.44,10.25,10.41,2713040,0
2015-05-13,10.42,10.5,10.36,10.49,2207357,0
2015-05-14,10.5,10.72,10.5,10.7,2364200,0
2015-05-15,10.68,10.74,10.59,10.59,1299502,0
2015-05-18,10.59,10.76,10.57,10.6,1729795,0
2015-05-19,10.52,10.64,10.5,10.6,1896283,0
2015-05-20,10.59,10.635,10.4,10.61,1255785,0
2015-05-21,10.57,10.62,10.35,10.41,3933700,0
2015-05-22,10.6,10.6,10.34,10.41,4697400,0
2015-05-26,10.41,10.41,10.325,10.37,2170909,0
2015-05-27,10.41,10.42,10.29,10.33,4575900,0
2015-05-28,10.33,10.36,10.23,10.32,2851050,0
2015-05-29,10.3,10.34,10.21,10.26,1627700,0
2015-06-01,10.33,10.35,10.23,10.31,3279928,0
2015-06-02,10.29,10.39,10.26,10.33,3584309,0
2015-06-03,10.33,10.41,10.31,10.35,2860100,0
2015-06-04,10.33,10.34,10.16,10.17,1717500,0
2015-06-05,10.16,10.22,10.13,10.19,1640900,0
2015-06-08,10.22,10.23,10.09,10.15,1583100,0
2015-06-09,10.07,10.18,10.07,10.12,3479681,0
2015-06-10,10.21,10.33,10.15,10.23,3157180,0
2015-06-11,10.21,10.28,10.14,10.24,2642831,0
2015-06-12,10.18,10.26,10.01,10.25,1629200,0
2015-06-15,10.2,10.26,10.11,10.23,1497900,0
2015-06-16,10.01,10.32,10.01,10.26,1865400,0
2015-06-17,10.26,10.31,10.08,10.14,1681400,0
2015-06-18,10.16,10.24,10.13,10.14,1474000,0
2015-06-19,10.18,10.21,10.09,10.14,2351300,0
2015-06-22,10.22,10.26,10.1,10.24,1073700,0
2015-06-23,10.27,10.31,10.14,10.27,1648177,0
2015-06-24,10.27,10.32,10.08,10.1,1783000,0
2015-06-25,10.11,10.14,9.95,10,2355600,0
2015-06-26,10.02,10.09,9.89,10.03,6581800,0
2015-06-29,9.95,9.98,9.8,9.84,2200300,0
2015-06-30,9.88,9.94,9.68,9.87,5140294,0
2015-07-01,9.91,9.94,9.81,9.9,2136600,0
2015-07-02,9.89,9.99,9.87,9.97,2073500,0
2015-07-06,9.9,10.05,9.73,10.02,4408600,0
2015-07-07,10.02,10.07,9.79,9.93,3030400,0
2015-07-08,9.88,9.92,9.69,9.73,2190700,0
2015-07-09,9.77,9.91,9.67,9.72,1993200,0
2015-07-10,9.76,9.9,9.72,9.89,1500200,0
2015-07-13,9.95,10.06,9.9,9.98,1501200,0
2015-07-14,9.94,10,9.7,9.76,3163750,0
2015-07-15,9.76,9.94,9.6,9.74,1501654,0
2015-07-16,9.75,10.04,9.6,9.97,6647400,0
2015-07-17,9.99,10,9.78,9.98,3713400,0
2015-07-20,9.79,10,9.02,9.78,3190400,0
2015-07-21,9.74,9.87,9.67,9.85,3638800,0
2015-07-22,9.79,9.92,9.68,9.85,4470100,0
2015-07-23,9.69,9.86,9.17,9.3,11425300,0
2015-07-24,9.49,9.51,9.29,9.43,4501200,0
2015-07-27,9.38,9.43,9.12,9.17,3323700,0
2015-07-28,9.22,9.22,9.09,9.17,2342800,0
2015-07-29,9.14,9.415,9.07,9.13,2945554,0
2015-07-30,9.1,9.25,9.1,9.22,1901800,0
2015-07-31,9.26,9.3,9.12,9.13,2528800,0
2015-08-03,9.14,9.17,9.06,9.1,2793451,0
2015-08-04,9.1,9.21,9.01,9.04,2463700,0
2015-08-05,9.06,9.24,9.05,9.23,3131700,0
2015-08-06,9.21,9.31,9.06,9.075,1848894,0
2015-08-07,9.03,9.09,8.83,9.03,3430500,0
2015-08-10,9.07,9.2,9.07,9.17,1092200,0
2015-08-11,9.06,9.23,9.045,9.23,2717619,0
2015-08-12,9.12,9.15,8.91,9.04,2593700,0
2015-08-13,9.02,9.33,8.85,8.95,1612200,0
2015-08-14,8.95,8.95,8.85,8.93,2075400,0
2015-08-17,8.89,8.97,8.83,8.95,2362100,0
2015-08-18,8.93,9.01,8.86,8.88,1544700,0
2015-08-19,8.86,8.96,8.71,8.93,5524100,0
2015-08-20,8.88,8.98,8.72,8.73,2043500,0
2015-08-21,8.68,8.77,8.43,8.44,2043400,0
2015-08-24,7.9,8.33,7.78,8.2,5085810,0
2015-08-25,8.44,8.47,8.03,8.05,3100400,0
2015-08-26,8.19,8.33,8.05,8.3,4725200,0
2015-08-27,8.41,8.59,8.12,8.51,3456100,0
2015-08-28,8.45,8.79,8.43,8.54,2351300,0
2015-08-31,8.47,8.56,8.42,8.48,3709800,0
2015-09-01,8.31,8.38,8.08,8.13,3286600,0
2015-09-02,8.04,8.25,7.98,8.02,3544500,0
2015-09-03,8.05,8.12,7.96,7.97,2848800,0
2015-09-04,7.9,7.95,7.8,7.83,1846000,0
2015-09-08,7.93,8,7.86,7.96,1924200,0
2015-09-09,8,8.1,7.98,8,4842400,0
2015-09-10,7.95,8.11,7.94,8.02,2108931,0
2015-09-11,7.98,8.11,7.97,8.04,2378100,0
2015-09-14,8.06,8.3,8.02,8.09,1630000,0
2015-09-15,8.08,8.19,8.08,8.18,1227800,0
2015-09-16,8.18,8.27,8.07,8.22,2583500,0
2015-09-17,8.23,8.24,8.04,8.1,9196798,0
2015-09-18,8.02,8.15,8.02,8.11,4798900,0
2015-09-21,8.12,8.29,8.11,8.14,2084500,0
2015-09-22,8.06,8.1,7.91,8.01,1765700,0
2015-09-23,8.01,8.26,7.91,7.93,925786,0
2015-09-24,7.83,7.87,7.6,7.73,3407565,0
2015-09-25,7.78,7.9,7.6,7.69,3564400,0
2015-09-28,7.66,7.9,7.51,7.56,3976146,0
2015-09-29,7.6,7.61,7.42,7.49,7651900,0
2015-09-30,7.54,7.7,7.39,7.4,3441100,0
2015-10-01,7.38,7.49,7.11,7.19,9904500,0
2015-10-02,7.11,7.47,6.8,6.94,9226300,0
2015-10-05,7.01,7.43,6.97,7.24,6873179,0
2015-10-06,7.26,7.37,7.16,7.29,6656900,0
2015-10-07,7.3,7.39,7.25,7.32,5060489,0
2015-10-08,7.27,7.32,7.05,7.15,5264600,0
2015-10-09,7.15,7.21,6.94,7.07,5121800,0
2015-10-12,7.09,7.11,6.88,6.935,5084802,0
2015-10-13,6.94,7.02,6.76,6.83,4863500,0
2015-10-14,6.87,6.91,6.8,6.81,3301500,0
2015-10-15,6.82,6.89,6.74,6.88,2786400,0
2015-10-16,6.9,7,6.86,6.93,3188800,0
2015-10-19,6.88,6.94,6.74,6.85,4355833,0
2015-10-20,6.83,7.1375,6.81,7.105,7868690,0
2015-10-21,7.15,7.31,7.04,7.06,5023200,0
2015-10-22,7.06,7.23,6.94,7.01,8717600,0
2015-10-23,7.04,7.28,6.98,7.08,5914700,0
2015-10-26,7.06,7.16,6.99,7.07,4161300,0
2015-10-27,7.07,7.11,6.84,6.87,2367200,0
2015-10-28,6.88,7.04,6.85,7.02,3322100,0
2015-10-29,7.09,7.14,6.9,7,4612600,0
2015-10-30,6.97,7.13,6.91,7.06,4300300,0
2015-11-02,7.05,7.109,6.97,7.05,3001607,0
2015-11-03,7.06,7.14,6.96,7.055,4579086,0
2015-11-04,7.1,7.12,7,7.03,4300041,0
2015-11-05,7.02,7.06,6.97,7,2645600,0
2015-11-06,7.03,7.12,6.98,7.12,3354800,0
2015-11-09,7.09,7.13,6.98,7.03,4251747,0
2015-11-10,7,7.04,6.79,6.83,2832300,0
2015-11-11,6.85,6.87,6.59,6.65,3341700,0
2015-11-12,6.63,6.65,6.47,6.52,3545400,0
2015-11-13,6.52,6.59,6.43,6.47,5009700,0
2015-11-16,6.43,6.57,6.33,6.56,2340100,0
2015-11-17,6.57,6.62,6.49,6.56,5238800,0
2015-11-18,6.55,6.67,6.47,6.66,3088400,0
2015-11-19,6.69,6.84,6.65,6.82,4978700,0
2015-11-20,6.82,6.89,6.69,6.7,2674200,0
2015-11-23,6.68,6.77,6.6,6.65,3771400,0
2015-11-24,6.58,6.69,6.53,6.63,2656800,0
2015-11-25,6.65,6.76,6.55,6.74,2350200,0
2015-11-27,6.73,6.81,6.69,6.71,1247500,0
2015-11-30,6.76,6.85,6.7,6.76,3107800,0
2015-12-01,6.76,6.83,6.67,6.69,2197556,0
2015-12-02,6.69,6.77,6.54,6.57,2701852,0
2015-12-03,6.59,6.69,6.55,6.65,3569504,0
2015-12-04,6.64,6.82,6.63,6.75,3016300,0
2015-12-07,6.71,6.84,6.66,6.74,3231300,0
2015-12-08,6.68,6.81,6.525,6.59,5301258,0
2015-12-09,6.55,6.93,6.53,6.6,3879600,0
2015-12-10,6.59,6.78,6.58,6.74,3681400,0
2015-12-11,6.69,6.75,6.45,6.48,3979700,0
2015-12-14,6.48,6.55,6.33,6.37,3928186,0
2015-12-15,6.4,6.58,6.39,6.57,4351900,0
2015-12-16,6.6,6.91,6.29,6.75,4274000,0
2015-12-17,6.75,6.77,6.47,6.48,2989700,0
2015-12-18,6.48,6.48,6.23,6.31,7052600,0
2015-12-21,6.32,6.4,6.24,6.32,2807600,0
2015-12-22,6.33,6.38,6.2499,6.36,2805998,0
2015-12-23,6.38,6.49,6.32,6.49,2447200,0
2015-12-24,6.49,6.59,6.46,6.51,745000,0
2015-12-28,6.47,6.52,6.4,6.44,2649959,0
2015-12-29,6.49,6.59,6.42,6.585,2602803,0
2015-12-30,6.56,6.6,6.495,6.52,1476774,0
2015-12-31,6.48,6.64,6.44,6.52,2264509,0
2016-01-04,6.4,6.68,6.39,6.54,4023878,0
2016-01-05,6.7,6.7,6.33,6.39,3830477,0
2016-01-06,6.29,6.32,6.09,6.1,2839663,0
2016-01-07,5.98,6.05,5.745,5.82,4502385,0
2016-01-08,5.87,5.89,5.795,5.83,3572517,0
2016-01-11,5.84,5.9,5.79,5.83,4171704,0
2016-01-12,5.89,5.92,5.54,5.61,3289009,0
2016-01-13,5.94,6.065,5.61,5.64,6101620,0
2016-01-14,5.66,5.76,5.46,5.47,2701097,0
2016-01-15,5.35,5.51,5.27,5.42,2909599,0
2016-01-19,5.48,5.6,5.25,5.38,5083100,0
2016-01-20,5.28,5.47,5.09,5.41,4059147,0
2016-01-21,5.45,6.69,5.45,6.02,10872577,0
2016-01-22,6.09,6.25,5.97,6.06,6985077,0
2016-01-25,6.06,6.14,5.96,6,5030742,0
2016-01-26,6.03,6.33,6.03,6.28,4560974,0
2016-01-27,6.06,6.43,6.0561,6.23,5767162,0
2016-01-28,6.27,6.67,5.99,6.06,2958594,0
2016-01-29,6.11,6.43,6.11,6.39,3269997,0
2016-02-01,6.34,6.46,6.25,6.35,3632630,0
2016-02-02,6.29,6.29,5.86,5.86,3976872,0
2016-02-03,5.91,6.06,5.5,5.85,5143170,0
2016-02-04,5.72,6.12,5.72,6.055,2734458,0
2016-02-05,6.05,6.186,5.98,6.14,2099366,0
2016-02-08,6.07,6.07,5.7,5.78,2784123,0
2016-02-09,5.7,5.91,5.34,5.4,5584756,0
2016-02-10,5.43,5.795,5.43,5.7,3308214,0
2016-02-11,5.59,5.77,5.415,5.73,3830689,0
2016-02-12,5.8,5.825,5.59,5.695,3700736,0
2016-02-16,5.77,5.98,5.41,5.94,1653053,0
2016-02-17,6,6.15,5.92,6.13,3355257,0
2016-02-18,6.12,6.12,5.84,5.93,2917414,0
2016-02-19,5.89,5.985,5.6852,5.85,2798001,0
2016-02-22,5.92,6.1,5.85,6.06,4432586,0
2016-02-23,6.03,6.1,5.915,6.03,2742770,0
2016-02-24,5.98,5.99,5.62,5.89,2917955,0
2016-02-25,5.87,5.9499,5.68,5.93,2324413,0
2016-02-26,5.84,5.97,5.5701,5.95,2275560,0
2016-02-29,5.97,6.04,5.84,5.84,2595774,0
2016-03-01,5.86,6.155,5.79,6.06,5682175,0
2016-03-02,6.09,6.2,5.94,6.19,5869458,0
2016-03-03,6.19,6.39,6.11,6.29,2918849,0
2016-03-04,6.32,6.61,6.2725,6.47,4263863,0
2016-03-07,6.42,6.4999,6.19,6.28,4014682,0
2016-03-08,6.22,6.24,6.07,6.08,2422771,0
2016-03-09,6.27,6.27,5.98,6.06,2259724,0
2016-03-10,6.09,6.16,5.975,6.09,3603820,0
2016-03-11,6.18,6.21,6.1,6.2,1928742,0
2016-03-14,6.16,6.185,6.05,6.09,1888375,0
2016-03-15,6.06,6.06,5.86,5.92,3826161,0
2016-03-16,5.92,6.065,5.87,6.04,2753935,0
2016-03-17,6.02,6.29,5.94,6.24,2527061,0
2016-03-18,6.15,6.55,6.14,6.54,9200080,0
2016-03-21,6.59,6.67,6.44,6.54,2103349,0
2016-03-22,6.64,6.64,6.4,6.61,2129086,0
2016-03-23,6.56,6.56,6.27,6.33,2610141,0
2016-03-24,6.29,6.33,6.155,6.27,3717278,0
2016-03-28,6.31,6.36,6.11,6.35,2096717,0
2016-03-29,6.32,6.58,6.17,6.56,5195307,0
2016-03-30,6.62,6.63,6.505,6.53,5349610,0
2016-03-31,6.5,6.58,6.33,6.36,3915050,0
2016-04-01,6.29,6.52,6.21,6.48,2908787,0
2016-04-04,6.48,6.5,6.32,6.42,2051441,0
2016-04-05,6.35,6.42,6.31,6.35,2175063,0
2016-04-06,6.38,6.54,6.25,6.41,2004016,0
2016-04-07,6.36,6.45,6.29,6.3,3099527,0
2016-04-08,6.37,6.43,6.13,6.16,12906426,0
2016-04-11,6.18,6.33,6.16,6.25,2765175,0
2016-04-12,6.26,6.365,6.25,6.36,2936412,0
2016-04-13,6.44,6.83,6.24,6.78,3689324,0
2016-04-14,6.77,6.87,6.7,6.73,2385502,0
2016-04-15,6.76,6.81,6.575,6.65,3020043,0
2016-04-18,6.62,6.74,6.59,6.71,3499331,0
2016-04-19,6.76,6.78,6.63,6.67,4224903,0
2016-04-20,6.7,6.89,6.61,6.79,9645987,0
2016-04-21,7.21,7.21,6.76,6.82,8192247,0
2016-04-22,6.82,6.925,6.5829,6.65,7901930,0
2016-04-25,6.59,6.83,6.47,6.78,7875701,0
2016-04-26,6.79,6.91,6.75,6.79,3093490,0
2016-04-27,6.77,6.87,6.66,6.82,2936655,0
2016-04-28,6.82,6.9,6.72,6.8,5179229,0
2016-04-29,6.78,6.81,6.6,6.77,3348145,0
2016-05-02,6.76,6.86,6.68,6.81,2690578,0
2016-05-03,6.72,6.78,6.57,6.58,3224735,0
2016-05-04,6.53,6.68,6.47,6.58,2076449,0
2016-05-05,6.61,6.69,6.41,6.54,2715957,0
2016-05-06,6.5,6.67,6.5,6.655,2570932,0
2016-05-09,6.59,6.74,6.4,6.52,4442683,0
2016-05-10,6.52,6.79,6.52,6.69,2028593,0
2016-05-11,6.66,6.72,6.48,6.5,1502683,0
2016-05-12,6.53,6.61,6.32,6.39,2891142,0
2016-05-13,6.38,6.48,6.29,6.33,1647767,0
2016-05-16,6.33,6.45,6.27,6.29,3285152,0
2016-05-17,6.26,6.36,6.22,6.22,6871827,0
2016-05-18,6.2,6.345,6.16,6.27,6932634,0
2016-05-19,6.24,6.34,6.12,6.14,3121946,0
2016-05-20,6.15,6.32,6.11,6.24,4091166,0
2016-05-23,6.23,6.32,6.19,6.19,2159557,0
2016-05-24,6.25,6.38,6.19,6.37,1990998,0
2016-05-25,6.36,6.55,6.36,6.54,3111965,0
2016-05-26,6.54,6.82,6.52,6.7,6467399,0
2016-05-27,6.72,6.89,6.67,6.735,2325306,0
2016-05-31,6.74,6.97,6.67,6.87,4656261,0
2016-06-01,6.82,6.87,6.705,6.87,2219438,0
2016-06-02,6.83,7.06,6.82,6.99,5958649,0
2016-06-03,6.97,7.09,6.8,7.05,5740124,0
2016-06-06,7.05,7.2,7.02,7.17,2695527,0
2016-06-07,7.16,7.22,7.12,7.15,2659354,0
2016-06-08,7.18,7.24,7.16,7.19,2924470,0
2016-06-09,7.11,7.19,7.01,7.1,2645056,0
2016-06-10,7.01,7.04,6.8,6.84,2456654,0
2016-06-13,6.8,6.84,6.68,6.72,2619557,0
2016-06-14,6.68,6.71,6.25,6.26,5138865,0
2016-06-15,6.26,6.43,6.23,6.31,3218382,0
2016-06-16,6.27,6.29,6.17,6.24,2622539,0
2016-06-17,6.25,6.29,6.17,6.23,3643383,0
2016-06-20,6.31,6.49,6.26,6.28,2067572,0
2016-06-21,6.28,6.28,6.09,6.11,3189105,0
2016-06-22,6.13,6.2,6.09,6.095,1883460,0
2016-06-23,6.19,6.38,6.17,6.37,3400376,0
2016-06-24,6.1,6.235,5.94,5.94,6467137,0
2016-06-27,5.84,5.9,5.56,5.58,3112237,0
2016-06-28,5.63,5.77,5.61,5.67,3389195,0
2016-06-29,5.81,6.11,5.73,6.06,6190459,0
2016-06-30,6.11,6.19,5.99,6.18,4347415,0
2016-07-01,6.16,6.29,6.16,6.25,2578931,0
2016-07-05,6.2,6.29,6.045,6.11,3121141,0
2016-07-06,6.07,6.27,6.06,6.24,2722638,0
2016-07-07,6.26,6.43,6.23,6.37,2760339,0
2016-07-08,6.46,6.68,6.46,6.65,2984020,0
2016-07-11,6.71,6.77,6.675,6.76,1673980,0
2016-07-12,6.83,6.965,6.8,6.94,2284020,0
2016-07-13,7,7.005,6.865,6.96,2125020,0
2016-07-14,7.11,7.13,6.9989,7.11,2839217,0
2016-07-15,7.14,7.16,7.04,7.1,4378125,0
2016-07-18,7.1,7.17,7.08,7.17,2319428,0
2016-07-19,7.12,7.2,7.08,7.1,2176649,0
2016-07-20,7.1,7.275,7.05,7.27,1990134,0
2016-07-21,7.24,7.4,7,7,3606469,0
2016-07-22,7.02,7.28,7.013,7.15,2855375,0
2016-07-25,7.15,7.18,7.04,7.06,3370233,0
2016-07-26,7.04,7.12,7.01,7.05,2474676,0
2016-07-27,7.08,7.14,7.01,7.11,2757730,0
2016-07-28,7.11,7.13,6.995,7.13,3154609,0
2016-07-29,7.13,7.25,7.1,7.19,2704825,0
2016-08-01,7.17,7.21,7.1,7.14,3134957,0
2016-08-02,7.12,7.15,7.04,7.1,2955042,0
2016-08-03,7.08,7.15,7.03,7.14,3314032,0
2016-08-04,7.14,7.26,7.09,7.16,3296983,0
2016-08-05,7.23,7.34,7.175,7.24,1822001,0
2016-08-08,7.22,7.32,7.0701,7.15,1222939,0
2016-08-09,7.14,7.28,7.09,7.09,2326338,0
2016-08-10,7.32,7.32,7.07,7.18,3222589,0
2016-08-11,7.21,7.28,7.16,7.22,1517176,0
2016-08-12,7.19,7.27,7.18,7.26,1479164,0
2016-08-15,7.27,7.36,7.27,7.36,1393192,0
2016-08-16,7.35,7.39,7.28,7.34,1360514,0
2016-08-17,7.37,7.42,7.27,7.32,1451712,0
2016-08-18,7.31,7.43,7.22,7.36,1589234,0
2016-08-19,7.33,7.38,7.27,7.34,1353607,0
2016-08-22,7.29,7.355,7.2,7.27,1586084,0
2016-08-23,7.31,7.37,7.25,7.26,1460211,0
2016-08-24,7.25,7.35,7.185,7.19,1269360,0
2016-08-25,7.16,7.23,7.12,7.19,2357532,0
2016-08-26,7.2,7.34,7.17,7.265,1641587,0
2016-08-29,7.29,7.37,7.27,7.34,2034172,0
2016-08-30,7.36,7.44,7.29,7.43,2268456,0
2016-08-31,7.44,7.495,7.33,7.415,2027954,0
2016-09-01,7.42,7.47,7.32,7.36,1340468,0
2016-09-02,7.42,7.44,7.33,7.39,1393410,0
2016-09-06,7.4,7.41,7.27,7.28,1498056,0
2016-09-07,7.28,7.5,7.23,7.5,1652020,0
2016-09-08,7.48,7.56,7.43,7.53,1223627,0
2016-09-09,7.44,7.52,7.39,7.41,2155126,0
2016-09-12,7.35,7.61,7.28,7.595,1697838,0
2016-09-13,7.47,7.51,7.27,7.38,1662573,0
2016-09-14,7.38,7.41,7.16,7.23,2626192,0
2016-09-15,7.22,7.51,7.19,7.5,2146188,0
2016-09-16,7.41,7.54,7.19,7.39,4245774,0
2016-09-19,7.64,7.64,7.24,7.29,2164013,0
2016-09-20,7.37,7.41,7.28,7.3,1206587,0
2016-09-21,7.35,7.42,7.25,7.33,1626225,0
2016-09-22,7.39,7.49,7.32,7.45,2029853,0
2016-09-23,7.42,7.59,7.41,7.42,1200616,0
2016-09-26,7.37,7.38,7.28,7.28,1216795,0
2016-09-27,7.26,7.44,7.23,7.44,1507778,0
2016-09-28,7.47,7.51,7.37,7.49,783905,0
2016-09-29,7.5,7.57,7.29,7.34,1479997,0
2016-09-30,7.39,7.5,7.35,7.47,2308757,0
2016-10-03,7.38,7.5,7.37,7.39,1371893,0
2016-10-04,7.42,7.495,7.39,7.44,3286394,0
2016-10-05,7.49,7.57,7.45,7.48,4074782,0
2016-10-06,7.47,7.49,7.36,7.37,1462561,0
2016-10-07,7.38,7.4358,7.31,7.36,1141557,0
2016-10-10,7.42,7.5,7.34,7.36,1039305,0
2016-10-11,7.32,7.36,7.19,7.22,4979445,0
2016-10-12,7.2,7.32,7.18,7.2,1942574,0
2016-10-13,7.12,7.15,6.99,7.08,2333153,0
2016-10-14,7.12,7.27,7.11,7.2,2503417,0
2016-10-17,7.21,7.315,7.17,7.18,2882177,0
2016-10-18,7.23,7.27,7.08,7.25,2499444,0
2016-10-19,7.24,7.31,7.18,7.24,3529428,0
2016-10-20,7.27,7.41,7.11,7.12,3870884,0
2016-10-21,7.12,7.2,7.09,7.14,2887246,0
2016-10-24,7.22,7.26,7.13,7.19,2340066,0
2016-10-25,7.16,7.24,7.055,7.11,1288837,0
2016-10-26,7.09,7.23,7.09,7.2,1979176,0
2016-10-27,7.26,7.26,7.12,7.14,3755652,0
2016-10-28,7.15,7.18,7.05,7.12,4171938,0
2016-10-31,7.15,7.2,7.045,7.05,4432018,0
2016-11-01,7.11,7.2,7.05,7.08,10530950,0
2016-11-02,7.02,7.09,6.93,7.03,5739694,0
2016-11-03,7.05,7.095,6.965,7.01,3015250,0
2016-11-04,7,7.085,6.97,6.98,5143651,0
2016-11-07,7.08,7.18,7.05,7.11,2711038,0
2016-11-08,7.11,7.18,7.01,7.1,2356952,0
2016-11-09,7.62,8.54,7.62,8.39,21483699,0
2016-11-10,8.49,8.97,8.45,8.88,10819699,0
2016-11-11,8.81,9.06,8.62,8.99,6237497,0
2016-11-14,9.07,9.475,9,9.3,6107935,0
2016-11-15,9.29,9.45,9.085,9.44,3393639,0
2016-11-16,9.3,9.52,9.29,9.49,2156379,0
2016-11-17,9.5,9.83,9.49,9.81,4640461,0
2016-11-18,9.83,9.83,9.36,9.48,6431321,0
2016-11-21,9.55,9.61,9.43,9.51,3858482,0
2016-11-22,9.59,9.72,9.56,9.68,4485568,0
2016-11-23,9.69,9.8,9.65,9.8,1530377,0
2016-11-25,9.8,9.8,9.725,9.75,651044,0
2016-11-28,9.69,9.76,9.61,9.67,2039216,0
2016-11-29,9.73,9.83,9.68,9.75,3233379,0
2016-11-30,9.85,10.17,9.77,10.07,4527763,0
2016-12-01,10.17,10.51,10.08,10.34,5218199,0
2016-12-02,10.39,10.565,10.29,10.39,4235182,0
2016-12-05,10.47,10.9799,10.47,10.55,10121594,0
2016-12-06,10.65,10.83,10.35,10.78,4837313,0
2016-12-07,10.86,11.44,10.8,11.37,5724778,0
2016-12-08,11.4,11.65,11.25,11.52,5788548,0
2016-12-09,11.51,11.52,11.225,11.24,4448397,0
2016-12-12,11.14,11.23,10.79,10.83,4791477,0
2016-12-13,10.89,10.95,10.69,10.75,4190137,0
2016-12-14,10.65,10.86,10.61,10.7,3338356,0
2016-12-15,10.77,11,10.68,10.9,3595878,0
2016-12-16,11,11.175,10.8,10.86,6062051,0
2016-12-19,10.81,10.95,10.67,10.79,3207965,0
2016-12-20,10.86,11.21,10.73,11.18,4368652,0
2016-12-21,11.09,11.13,10.84,11.06,2509959,0
2016-12-22,11.05,11.13,10.88,10.95,1484586,0
2016-12-23,10.94,11.045,10.87,11.02,1265322,0
2016-12-27,11.03,11.21,11,11.11,1535086,0
2016-12-28,11.12,11.12,10.895,10.95,1758567,0
2016-12-29,10.98,11.24,10.87,10.98,1805719,0
2016-12-30,11.03,11.175,10.97,11.02,2914424,0
2017-01-03,11.11,11.365,11.05,11.35,5286804,0
2017-01-04,11.37,11.58,11.37,11.51,4985481,0
2017-01-05,11.44,11.61,11.18,11.36,3938089,0
2017-01-06,11.46,11.5,11.26,11.28,4064912,0
2017-01-09,11.23,11.3,11.04,11.26,2054647,0
2017-01-10,11.28,11.42,11.24,11.335,3265816,0
2017-01-11,11.4,11.42,11.145,11.35,3181201,0
2017-01-12,11.26,11.39,10.99,11.18,2849367,0
2017-01-13,11.27,11.47,11.27,11.36,3995348,0
2017-01-17,11.28,11.34,10.91,10.96,3137393,0
2017-01-18,11,11.16,10.87,11.04,5053409,0
2017-01-19,11,11.56,10.71,11.35,5442569,0
2017-01-20,11.34,11.54,11.34,11.47,3458431,0
2017-01-23,11.4,11.55,11.31,11.36,3231695,0
2017-01-24,11.41,11.77,11.36,11.71,4250978,0
2017-01-25,11.8,11.87,11.62,11.835,3672151,0
2017-01-26,11.79,11.85,11.74,11.83,2206263,0
2017-01-27,11.82,11.87,11.61,11.79,2477443,0
2017-01-30,11.64,11.75,11.4345,11.73,4348809,0
2017-01-31,11.72,11.96,11.56,11.88,5174968,0
2017-02-01,11.97,12.16,11.74,11.84,2520864,0
2017-02-02,11.79,11.96,11.72,11.85,3170753,0
2017-02-03,12.04,12.075,11.9,12.04,3162998,0
2017-02-06,11.96,12.135,11.9,12.01,1840969,0
2017-02-07,12.07,12.07,11.89,11.93,1833554,0
2017-02-08,11.88,12.03,11.59,12.03,5529766,0
2017-02-09,12.05,12.46,11.995,12.4,4395569,0
2017-02-10,12.44,12.575,12.33,12.43,3718648,0
2017-02-13,12.51,12.6,12.43,12.44,1561275,0
2017-02-14,12.39,12.525,12.29,12.43,1880555,0
2017-02-15,12.45,12.535,12.35,12.47,2243798,0
2017-02-16,12.47,12.54,12.2,12.35,1953838,0
2017-02-17,12.23,12.27,12.11,12.23,2585148,0
2017-02-21,12.28,12.35,12.09,12.14,3003430,0
2017-02-22,12.1,12.21,11.97,12.06,3222561,0
2017-02-23,12.11,12.11,11.76,11.92,2795260,0
2017-02-24,11.79,12.0001,11.67,11.96,2545020,0
2017-02-27,11.98,12.22,11.86,12.21,2399858,0
2017-02-28,12.06,12.14,11.87,11.99,3318527,0
2017-03-01,12.33,12.51,12.105,12.14,5387479,0
2017-03-02,12.13,12.13,11.88,11.915,2669685,0
2017-03-03,11.93,12,11.66,11.955,2049762,0
2017-03-06,11.85,11.85,11.54,11.76,2752155,0
2017-03-07,11.72,11.87,11.63,11.68,1874546,0
2017-03-08,11.75,11.84,11.56,11.58,2472117,0
2017-03-09,11.67,11.72,11.505,11.55,1413100,0
2017-03-10,11.64,11.86,11.56,11.84,3236711,0
2017-03-13,11.81,11.965,11.53,11.92,3528527,0
2017-03-14,11.84,12.07,11.76,12.07,2895644,0
2017-03-15,12.2,12.23,12.06,12.22,3210969,0
2017-03-16,12.26,12.4,12.25,12.35,2861315,0
2017-03-17,12.33,12.4,12.155,12.28,4253261,0
2017-03-20,11.67,12.26,11.67,12.23,2782018,0
2017-03-21,12.31,12.325,11.585,11.6,5685246,0
2017-03-22,11.53,11.6,11.31,11.53,3933614,0
2017-03-23,11.54,11.82,11.54,11.74,3956001,0
2017-03-24,11.76,11.91,11.57,11.69,2228909,0
2017-03-27,11.41,11.88,11.32,11.85,2960578,0
2017-03-28,11.79,12.43,11.78,12.21,4250431,0
2017-03-29,12.19,12.3458,12.11,12.15,4066970,0
2017-03-30,12.15,12.39,12.13,12.31,5115909,0
2017-03-31,12.26,12.26,12.09,12.1,3507084,0
2017-04-03,12.1,12.14,11.81,11.98,2773183,0
2017-04-04,11.95,12.03,11.88,11.9,1821170,0
2017-04-05,12.05,12.175,11.56,11.57,2342007,0
2017-04-06,11.65,11.94,11.52,11.9,2331369,0
2017-04-07,11.76,12.15,11.74,12.03,2897020,0
2017-04-10,12.01,12.15,11.855,11.95,2228832,0
2017-04-11,11.91,12.13,11.83,12.09,2713138,0
2017-04-12,12.03,12.13,11.81,11.84,1876454,0
2017-04-13,11.81,11.9,11.54,11.555,2436956,0
2017-04-17,11.6,11.74,11.445,11.73,3420177,0
2017-04-18,11.67,11.74,11.37,11.49,4854433,0
2017-04-19,11.6,11.6518,11.41,11.53,3455557,0
2017-04-20,12.9,13.2,12.29,12.7,10363795,0
2017-04-21,12.69,12.955,12.59,12.8,4332214,0
2017-04-24,13.08,13.14,12.74,12.75,3625299,0
2017-04-25,12.86,12.955,12.68,12.71,2452751,0
2017-04-26,12.84,12.87,12.56,12.75,2571766,0
2017-04-27,12.76,12.79,12.55,12.64,3186707,0
2017-04-28,12.63,12.64,12.41,12.54,3064490,0
2017-05-01,12.58,12.77,12.47,12.75,4155758,0
2017-05-02,12.78,13,12.65,12.85,4270753,0
2017-05-03,12.79,12.92,12.68,12.82,3170657,0
2017-05-04,12.93,12.93,12.47,12.53,4100341,0
2017-05-05,12.51,12.51,11.81,11.93,9186957,0
2017-05-08,11.97,12.05,11.36,11.7,9941688,0
2017-05-09,11.75,11.98,11.745,11.84,5795713,0
2017-05-10,11.74,11.88,11.57,11.62,3565950,0
2017-05-11,11.57,11.64,11.285,11.35,3335681,0
2017-05-12,11.31,11.34,11.0999,11.19,2974453,0
2017-05-15,11.27,11.36,11.18,11.25,3468845,0
2017-05-16,11.29,11.29,11.02,11.05,2851677,0
2017-05-17,10.78,10.93,10.415,10.52,4819735,0
2017-05-18,10.5,10.68,10.455,10.6,3993726,0
2017-05-19,10.62,11.07,10.58,10.93,5938176,0
2017-05-22,10.94,11,10.76,10.9,3484388,0
2017-05-23,10.97,11.03,10.71,10.81,2203959,0
2017-05-24,10.79,10.92,10.62,10.68,1861547,0
2017-05-25,10.73,10.8,10.455,10.52,3094112,0
2017-05-26,10.51,10.73,10.41,10.71,3018238,0
2017-05-30,10.71,10.83,10.465,10.48,2576358,0
2017-05-31,10.48,10.48,10.22,10.39,3933212,0
2017-06-01,10.43,10.46,10.2,10.32,5952914,0
2017-06-02,10.32,10.345,10.05,10.11,8089703,0
2017-06-05,10.1,10.19,10.03,10.09,7044869,0
2017-06-06,10.01,10.48,9.94,10.36,6533164,0
2017-06-07,10.4,10.5,10.3,10.33,3488459,0
2017-06-08,10.34,10.85,10.19,10.74,7659819,0
2017-06-09,10.79,11.02,10.68,10.82,4190731,0
2017-06-12,10.79,10.96,10.58,10.67,3633300,0
2017-06-13,10.75,10.82,10.6,10.76,2320822,0
2017-06-14,10.71,10.77,10.42,10.72,2617428,0
2017-06-15,10.66,10.77,10.55,10.6,1598468,0
2017-06-16,10.56,10.58,10.4,10.49,2817591,0
2017-06-19,10.54,10.86,10.54,10.79,1735403,0
2017-06-20,10.75,10.88,10.67,10.71,1236211,0
2017-06-21,10.71,10.84,10.65,10.83,2818966,0
2017-06-22,10.82,11.04,10.73,10.85,2740047,0
2017-06-23,10.94,11.04,10.7,10.86,2704734,0
2017-06-26,10.92,11.24,10.69,11.21,2184749,0
2017-06-27,11.25,11.58,11.2,11.41,3576794,0
2017-06-28,11.47,11.64,11.39,11.445,3277633,0
2017-06-29,11.6,11.78,11.265,11.45,2512058,0
2017-06-30,11.49,11.59,11.43,11.5,2080458,0
2017-07-03,11.54,11.635,11.51,11.6,1323685,0
2017-07-05,11.61,11.725,11.48,11.5,2193377,0
2017-07-06,11.46,11.46,11.23,11.24,1998173,0
2017-07-07,11.26,11.37,11.19,11.36,1522001,0
2017-07-10,11.33,11.425,11.185,11.27,1891723,0
2017-07-11,11.26,11.4,11.2,11.39,1467205,0
2017-07-12,11.43,11.6,11.2473,11.52,2032305,0
2017-07-13,11.55,11.58,11.4,11.57,1368763,0
2017-07-14,11.54,11.72,11.46,11.65,2950627,0
2017-07-17,11.65,11.7,11.45,11.53,1391751,0
2017-07-18,11.5,11.56,11.24,11.47,1938588,0
2017-07-19,11.53,11.83,11.53,11.81,3931995,0
2017-07-20,11.74,11.76,10.76,10.98,6925271,0
2017-07-21,10.98,11.02,10.68,10.85,3705627,0
2017-07-24,10.78,11.3,10.77,11.08,4307974,0
2017-07-25,11.15,11.37,11.0501,11.31,3411957,0
2017-07-26,11.31,11.37,11.09,11.12,2234779,0
2017-07-27,11.13,11.2,10.99,11.05,2780003,0
2017-07-28,11.01,11.11,11,11.09,3462891,0
2017-07-31,11.12,11.21,11.05,11.08,1766135,0
2017-08-01,11.14,11.17,11.03,11.1,1652706,0
2017-08-02,11.05,11.21,10.98,11.02,2211337,0
2017-08-03,11.02,11.09,10.51,10.88,3085724,0
2017-08-04,10.83,11.02,10.75,10.95,5094972,0
2017-08-07,10.92,11.005,10.81,10.93,2123562,0
2017-08-08,10.93,11.005,10.81,10.99,2879012,0
2017-08-09,10.87,10.91,10.68,10.76,1321249,0
2017-08-10,10.68,10.7,10.33,10.34,2428506,0
2017-08-11,10.36,10.415,10.25,10.33,1513733,0
2017-08-14,10.45,10.52,10.41,10.5,1335460,0
2017-08-15,10.55,10.56,10.39,10.42,1117191,0
2017-08-16,10.44,10.48,10.365,10.4,1551331,0
2017-08-17,10.36,10.5,10.05,10.21,5443157,0
2017-08-18,10.19,10.35,10.11,10.325,2144125,0
2017-08-21,10.3,10.32,10.06,10.16,2704089,0
2017-08-22,10.23,10.31,10.13,10.29,1655983,0
2017-08-23,10.21,10.42,10.17,10.31,1197055,0
2017-08-24,10.36,10.4,10.28,10.31,798659,0
2017-08-25,10.34,10.43,10.28,10.3,999967,0
2017-08-28,10.34,10.35,10.15,10.16,1116556,0
2017-08-29,10.03,10.21,9.94,10.13,1928934,0
2017-08-30,10.13,10.275,10.06,10.09,1570458,0
2017-08-31,10.14,10.2,10.1,10.17,1968124,0
2017-09-01,10.19,10.58,10.19,10.53,1760718,0
2017-09-05,10.49,10.61,10.29,10.34,2500759,0
2017-09-06,10.35,10.46,10.25,10.34,1408304,0
2017-09-07,10.33,10.36,10.1,10.22,1507699,0
2017-09-08,10.21,10.37,10.16,10.18,1448523,0
2017-09-11,10.33,10.575,10.29,10.42,2499582,0
2017-09-12,10.5,10.93,10.44,10.85,3606901,0
2017-09-13,10.82,11.05,10.74,10.83,3361030,0
2017-09-14,10.83,10.92,10.59,10.62,1986746,0
2017-09-15,10.57,10.71,10.52,10.71,3743938,0
2017-09-18,10.75,10.83,10.7,10.82,1524079,0
2017-09-19,10.78,10.89,10.69,10.86,1928715,0
2017-09-20,10.85,10.9,10.77,10.84,1386258,0
2017-09-21,10.82,10.85,10.77,10.82,701299,0
2017-09-22,10.83,10.92,10.77,10.9,1749217,0
2017-09-25,10.9,11.07,10.81,11.02,2882059,0
2017-09-26,11.02,11.195,10.96,11.09,2076056,0
2017-09-27,11.2,11.57,11.18,11.47,3182226,0
2017-09-28,11.49,11.5,11.3,11.41,1650404,0
2017-09-29,11.4,11.57,11.36,11.47,2353929,0
2017-10-02,11.39,11.51,11.38,11.42,1455452,0
2017-10-03,11.4,11.535,11.36,11.52,1282390,0
2017-10-04,11.52,11.59,11.41,11.53,1597374,0
2017-10-05,11.5,11.51,11.02,11.12,4190141,0
2017-10-06,11.12,11.27,10.93,11.11,2549082,0
2017-10-09,11.17,11.2,10.785,11,2447486,0
2017-10-10,11.05,11.155,11.03,11.14,1531984,0
2017-10-11,11.15,11.18,11.02,11.05,1858232,0
2017-10-12,11.05,11.07,10.81,10.83,2868733,0
2017-10-13,10.87,11.18,10.79,10.99,3195870,0
2017-10-16,11,11.3,10.9752,11.28,2178809,0
2017-10-17,11.43,11.43,11.25,11.26,2072809,0
2017-10-18,11.36,11.48,11.25,11.47,2581192,0
2017-10-19,10.85,11.18,10.62,10.69,8900111,0
2017-10-20,10.75,11.06,10.65,10.95,7593018,0
2017-10-23,10.91,11.045,10.59,10.61,3106278,0
2017-10-24,10.66,10.7,10.34,10.66,5742138,0
2017-10-25,10.7,10.795,10.4,10.46,2674543,0
2017-10-26,10.46,10.79,10.44,10.78,2723718,0
2017-10-27,10.7027,10.81,10.59,10.8,2642608,0
2017-10-30,10.73,10.81,10.58,10.62,1463503,0
2017-10-31,10.61,10.71,10.58,10.59,1699772,0
2017-11-01,10.7,10.79,10.34,10.48,3184203,0
2017-11-02,10.48,10.595,10.39,10.5,3390086,0
2017-11-03,10.48,10.55,10.11,10.42,1840272,0
2017-11-06,10.43,10.53,10.38,10.39,2222622,0
2017-11-07,10.4,10.49,10.11,10.19,2064001,0
2017-11-08,10.16,10.23,9.985,10.03,2800268,0
2017-11-09,9.96,10.14,9.87,10.08,3376014,0
2017-11-10,10.08,10.2,10.065,10.13,1504247,0
