Date,Open,High,Low,Close,Volume,OpenInt
1990-03-26,0.9195,0.9195,0.9048,0.9048,59199,0
1990-03-27,0.9195,0.9195,0.9048,0.9048,530601,0
1990-03-28,0.9048,0.9195,0.8756,0.8756,960346,0
1990-03-29,0.9123,0.9123,0.8904,0.8976,377120,0
1990-03-30,0.8904,0.9123,0.8904,0.9123,298192,0
1990-04-02,0.9048,0.9123,0.9048,0.9048,254338,0
1990-04-03,0.9195,0.9195,0.9048,0.9048,1162057,0
1990-04-04,0.9123,0.9123,0.9048,0.9123,396854,0
1990-04-05,0.9123,0.9123,0.9123,0.9123,50430,0
1990-04-06,0.9123,0.9195,0.9123,0.9123,741085,0
1990-04-09,0.9195,0.9195,0.9048,0.9123,328883,0
1990-04-10,0.9048,0.9048,0.8466,0.9048,2477598,0
1990-04-11,0.9123,0.9123,0.9048,0.9048,160055,0
1990-04-12,0.9123,0.9123,0.9048,0.9048,396854,0
1990-04-16,0.9195,0.9195,0.8756,0.8756,243374,0
1990-04-17,0.8756,0.9048,0.8682,0.8756,747663,0
1990-04-18,0.8904,0.8904,0.8682,0.8682,81128,0
1990-04-19,0.8682,0.8904,0.8682,0.8756,1333078,0
1990-04-20,0.8756,0.8904,0.8682,0.8756,760816,0
1990-04-23,0.861,0.8756,0.8539,0.8539,1164253,0
1990-04-24,0.8682,0.8682,0.8682,0.8682,74545,0
1990-04-25,0.8682,0.8756,0.8682,0.8756,328883,0
1990-04-26,0.8756,0.8756,0.8682,0.8756,201718,0
1990-04-27,0.8756,0.9123,0.8756,0.9048,1017347,0
1990-04-30,0.9123,0.9195,0.9048,0.9195,171018,0
1990-05-01,0.9123,0.9195,0.9123,0.9123,225835,0
1990-05-02,0.9195,0.9195,0.9123,0.9123,243374,0
1990-05-03,0.9269,0.9487,0.9195,0.9487,467016,0
1990-05-04,0.9487,0.9559,0.9487,0.9559,144710,0
1990-05-07,0.9487,0.9559,0.9487,0.9559,181986,0
1990-05-08,0.9487,0.9559,0.9487,0.9487,260915,0
1990-05-09,0.9559,0.9559,0.9487,0.9559,219256,0
1990-05-10,0.9487,0.9559,0.9413,0.9487,377120,0
1990-05-11,0.9705,0.9778,0.9559,0.9778,1802288,0
1990-05-14,0.9778,1.0288,0.9559,1.0288,675307,0
1990-05-15,1.0143,1.0508,1.0143,1.0508,1089706,0
1990-05-16,1.0508,1.058,1.0362,1.0508,1633460,0
1990-05-17,1.0508,1.0508,1.0288,1.0288,267492,0
1990-05-18,1.0288,1.058,1.0288,1.0436,809054,0
1990-05-21,1.0362,1.1311,1.0362,1.1018,2751667,0
1990-05-22,1.1018,1.1018,1.0508,1.0947,2107057,0
1990-05-23,1.0947,1.0947,1.0727,1.0727,144710,0
1990-05-24,1.0727,1.1018,1.0727,1.0947,317924,0
1990-05-25,1.0508,1.0874,1.0288,1.0874,537176,0
1990-05-29,1.0874,1.1311,1.0874,1.1018,537176,0
1990-05-30,1.1383,1.1383,1.0947,1.1166,401238,0
1990-05-31,1.1166,1.1166,1.0874,1.0874,232412,0
1990-06-01,1.0947,1.0947,1.058,1.058,37275,0
1990-06-04,1.058,1.0727,1.0508,1.0727,96471,0
1990-06-05,1.0727,1.0727,1.0436,1.0508,743281,0
1990-06-06,1.0362,1.058,1.0288,1.058,333270,0
1990-06-07,1.0874,1.1383,1.058,1.0727,1863679,0
1990-06-08,1.0727,1.0874,1.0508,1.0654,1181792,0
1990-06-11,1.0727,1.0947,1.0362,1.0727,1813252,0
1990-06-12,1.0727,1.0727,1.0727,1.0727,37275,0
1990-06-13,1.0947,1.0947,1.0727,1.0874,133747,0
1990-06-14,1.0947,1.0947,1.0947,1.0947,37275,0
1990-06-15,1.0727,1.1311,1.0727,1.1018,896758,0
1990-06-18,1.1311,1.1311,1.0874,1.0874,274071,0
1990-06-19,1.0727,1.0947,1.058,1.0947,1126980,0
1990-06-20,1.1018,1.1018,1.0947,1.0947,256530,0
1990-06-21,1.1018,1.1166,1.0947,1.0947,245567,0
1990-06-22,1.1166,1.1166,1.0947,1.1166,243374,0
1990-06-25,1.1311,1.1383,1.1166,1.1311,304763,0
1990-06-26,1.1529,1.1749,1.1383,1.1383,379314,0
1990-06-27,1.1383,1.1603,1.1311,1.1311,425357,0
1990-06-28,1.1529,1.1529,1.1529,1.1529,135940,0
1990-06-29,1.1529,1.1823,1.1311,1.1749,517443,0
1990-07-02,1.1823,1.2187,1.1749,1.2113,1339654,0
1990-07-03,1.2187,1.2551,1.1967,1.2551,363964,0
1990-07-05,1.2551,1.2623,1.2333,1.2405,1162057,0
1990-07-06,1.2333,1.2333,1.2187,1.2187,171018,0
1990-07-09,1.2187,1.2187,1.1749,1.1967,585414,0
1990-07-10,1.1749,1.1823,1.1529,1.1603,1124788,0
1990-07-11,1.1603,1.1967,1.1529,1.1967,1102859,0
1990-07-12,1.1967,1.1967,1.1749,1.1967,390274,0
1990-07-13,1.1967,1.1967,1.1749,1.1967,236799,0
1990-07-16,1.1967,1.2113,1.1823,1.2113,817825,0
1990-07-17,1.1823,1.2113,1.1823,1.2113,236799,0
1990-07-18,1.2113,1.2113,1.2113,1.2113,6577,0
1990-07-19,1.1967,1.1967,1.1823,1.1967,67970,0
1990-07-20,1.1967,1.2113,1.1823,1.1823,67970,0
1990-07-23,1.1823,1.1823,1.1383,1.1603,692852,0
1990-07-24,1.1383,1.1383,1.0874,1.0874,927453,0
1990-07-25,1.0947,1.1166,1.0508,1.1018,3806288,0
1990-07-26,1.1018,1.1018,1.0727,1.1018,3367776,0
1990-07-27,1.0874,1.1018,1.0874,1.0874,140326,0
1990-07-30,1.0874,1.1018,1.0874,1.0947,353006,0
1990-07-31,1.0947,1.1166,1.0947,1.1166,1712392,0
1990-08-01,1.1166,1.1166,1.0874,1.0947,850715,0
1990-08-02,1.0727,1.0947,1.0727,1.0874,442899,0
1990-08-03,1.0874,1.0874,0.9924,1.0143,3317347,0
1990-08-06,0.9705,0.9705,0.8466,0.8756,852908,0
1990-08-07,0.8539,0.9195,0.8539,0.9048,890180,0
1990-08-08,0.9195,1.007,0.9195,0.9924,997616,0
1990-08-09,0.9778,1.0143,0.9705,0.9705,65780,0
1990-08-10,0.9778,0.9778,0.8904,0.9195,1442705,0
1990-08-13,0.9195,0.9559,0.9195,0.9559,223644,0
1990-08-14,0.9778,0.9924,0.9487,0.9778,348618,0
1990-08-15,1.0288,1.058,1.0288,1.058,188559,0
1990-08-16,1.0362,1.0508,1.0362,1.0362,980075,0
1990-08-17,1.0143,1.0362,0.9924,1.0362,521831,0
1990-08-20,1.0362,1.0508,1.0362,1.0508,1113821,0
1990-08-21,0.9924,1.0288,0.9778,1.0288,236799,0
1990-08-22,1.0143,1.0362,1.007,1.007,596374,0
1990-08-23,0.9559,0.9924,0.9487,0.9559,225835,0
1990-08-24,0.9778,0.9778,0.9778,0.9778,30694,0
1990-08-27,1.0362,1.0362,1.0143,1.0143,322306,0
1990-08-28,1.0143,1.0143,1.0143,1.0143,0,0
1990-08-29,1.007,1.0362,1.007,1.007,363964,0
1990-08-30,1.007,1.007,1.007,1.007,17541,0
1990-08-31,1.007,1.0288,1.007,1.007,225835,0
1990-09-04,1.007,1.1018,1.007,1.1018,1365968,0
1990-09-05,1.1166,1.1529,1.058,1.058,1412010,0
1990-09-06,1.0874,1.0874,1.007,1.007,164443,0
1990-09-07,0.9778,1.0143,0.9778,1.0143,78933,0
1990-09-10,1.058,1.058,1.0288,1.0288,287224,0
1990-09-11,1.058,1.0874,1.0362,1.0362,160055,0
1990-09-12,1.058,1.0947,1.058,1.0874,309151,0
1990-09-13,1.1092,1.1092,1.0874,1.0874,1162057,0
1990-09-14,1.0874,1.1166,1.0874,1.1166,1740893,0
1990-09-17,1.0947,1.1311,1.0947,1.1311,324498,0
1990-09-18,1.1018,1.1166,1.0874,1.1166,1273877,0
1990-09-19,1.1166,1.1166,1.0947,1.0947,10963,0
1990-09-20,1.058,1.0947,1.0508,1.0508,171018,0
1990-09-21,1.058,1.058,1.0362,1.0362,195141,0
1990-09-24,1.0143,1.0143,0.9924,1.007,238990,0
1990-09-25,1.0143,1.058,1.007,1.058,633649,0
1990-09-26,1.0508,1.058,1.0143,1.0362,486751,0
1990-09-27,1.0508,1.0508,1.0288,1.0436,3069591,0
1990-09-28,1.0143,1.0874,1.0143,1.0874,1381317,0
1990-10-01,1.1166,1.1166,1.0874,1.0947,1767206,0
1990-10-02,1.1018,1.1311,1.0874,1.0947,2569686,0
1990-10-03,1.058,1.058,1.058,1.058,157864,0
1990-10-04,1.058,1.0727,1.0362,1.0727,986657,0
1990-10-05,1.0143,1.058,1.007,1.0288,809054,0
1990-10-08,1.0362,1.058,1.0288,1.0288,317924,0
1990-10-09,1.007,1.0288,0.9048,0.9123,2093902,0
1990-10-10,0.8318,0.9195,0.8318,0.883,1436129,0
1990-10-11,0.9123,0.9123,0.8539,0.8904,918685,0
1990-10-12,0.9195,0.9195,0.8466,0.8904,969111,0
1990-10-15,0.9123,0.9123,0.8682,0.9123,749856,0
1990-10-16,0.9195,0.9195,0.8318,0.8466,2302193,0
1990-10-17,0.8173,0.8756,0.81,0.8682,3124403,0
1990-10-18,0.9123,0.9778,0.9048,0.9705,914298,0
1990-10-19,1.0288,1.0288,0.9924,1.0143,348618,0
1990-10-22,0.9924,1.0143,0.9487,1.007,2905148,0
1990-10-23,0.9778,1.0362,0.9778,1.007,1979886,0
1990-10-24,0.9559,0.9778,0.9559,0.9778,1600573,0
1990-10-25,0.9559,0.9705,0.9559,0.9559,298192,0
1990-10-26,0.9487,0.9705,0.9341,0.9341,1157677,0
1990-10-29,0.9559,0.9559,0.9195,0.9195,907719,0
1990-10-30,0.8904,0.9341,0.8539,0.9123,1609344,0
1990-10-31,0.9341,0.9487,0.8904,0.8904,736701,0
1990-11-01,0.9048,0.9048,0.8904,0.8904,256530,0
1990-11-02,0.9123,0.9341,0.9048,0.9341,2453476,0
1990-11-05,0.9341,0.9487,0.9123,0.9487,1539179,0
1990-11-06,0.9341,0.9487,0.9341,0.9487,1015161,0
1990-11-07,0.9341,0.9341,0.9048,0.9048,1541374,0
1990-11-08,0.9123,0.9195,0.9048,0.9195,5189798,0
1990-11-09,0.9341,0.9705,0.9123,0.9559,2107057,0
1990-11-12,0.9559,1.0288,0.9559,1.0143,6454908,0
1990-11-13,1.0288,1.0288,0.9778,0.9924,1986464,0
1990-11-14,0.9924,1.007,0.9924,0.9924,497712,0
1990-11-15,0.9924,1.007,0.9924,1.007,267492,0
1990-11-16,1.007,1.0143,0.9924,1.007,1993041,0
1990-11-19,1.0143,1.0143,1.007,1.0143,1613731,0
1990-11-20,1.0288,1.0288,1.007,1.0143,146901,0
1990-11-21,1.007,1.0288,1.007,1.0288,596374,0
1990-11-23,1.007,1.0288,1.007,1.0288,105244,0
1990-11-26,1.007,1.0288,0.9924,1.0288,249953,0
1990-11-27,1.0362,1.0362,1.0143,1.0288,1199335,0
1990-11-28,1.0288,1.0362,1.0288,1.0288,184179,0
1990-11-29,1.0143,1.0362,1.0143,1.0143,269687,0
1990-11-30,1.0288,1.0362,1.0143,1.0217,2449095,0
1990-12-03,1.0288,1.058,1.0288,1.0508,445091,0
1990-12-04,1.058,1.1311,1.0508,1.1166,3740512,0
1990-12-05,1.1166,1.1823,1.1166,1.1749,1832985,0
1990-12-06,1.1749,1.1967,1.1383,1.1458,3326122,0
1990-12-07,1.1383,1.1529,1.1311,1.1458,2723164,0
1990-12-10,1.1311,1.1529,1.1311,1.1311,61394,0
1990-12-11,1.1529,1.1529,1.1311,1.1529,1874643,0
1990-12-12,1.1529,1.1749,1.1311,1.1529,1898761,0
1990-12-13,1.1529,1.1749,1.1529,1.1529,315727,0
1990-12-14,1.1529,1.1749,1.1529,1.1749,966922,0
1990-12-17,1.1603,1.1967,1.1603,1.1967,791516,0
1990-12-18,1.2113,1.2843,1.1823,1.2843,3758056,0
1990-12-19,1.3134,1.3427,1.2769,1.3209,1624691,0
1990-12-20,1.3134,1.3427,1.3134,1.3427,2302193,0
1990-12-21,1.3427,1.3427,1.3134,1.3134,918685,0
1990-12-24,1.3134,1.3134,1.2769,1.2991,342041,0
1990-12-26,1.2843,1.2843,1.2551,1.2699,585414,0
1990-12-27,1.2551,1.2699,1.1967,1.1967,1874643,0
1990-12-28,1.1967,1.2187,1.1967,1.1967,894567,0
1990-12-31,1.1967,1.2187,1.1383,1.2187,1620304,0
1991-01-02,1.2187,1.2405,1.2187,1.2333,960346,0
1991-01-03,1.226,1.2333,1.2187,1.2187,1205910,0
1991-01-04,1.2333,1.2333,1.2187,1.2187,311342,0
1991-01-07,1.2187,1.2187,1.1823,1.2187,1179600,0
1991-01-08,1.2187,1.2991,1.2187,1.2769,2039085,0
1991-01-09,1.2843,1.2843,1.2405,1.2699,5382747,0
1991-01-10,1.2699,1.3355,1.2699,1.2991,2942419,0
1991-01-11,1.3209,1.3355,1.2991,1.3209,1188370,0
1991-01-14,1.2991,1.3427,1.2769,1.3427,1718972,0
1991-01-15,1.3209,1.3572,1.3209,1.3355,1609344,0
1991-01-16,1.3209,1.4524,1.3209,1.4375,3100287,0
1991-01-17,1.5032,1.5397,1.4813,1.4813,2179409,0
1991-01-18,1.4596,1.6054,1.4596,1.6054,2508295,0
1991-01-21,1.5834,1.5981,1.5397,1.5397,1624691,0
1991-01-22,1.5397,1.5616,1.496,1.5472,1326501,0
1991-01-23,1.5397,1.5397,1.496,1.518,2431552,0
1991-01-24,1.5472,1.5834,1.5324,1.5834,17411149,0
1991-01-25,1.5616,1.7148,1.5616,1.6638,6803528,0
1991-01-28,1.642,1.642,1.6054,1.6271,2924883,0
1991-01-29,1.6054,1.6565,1.6054,1.6271,912106,0
1991-01-30,1.6783,1.7367,1.6638,1.6783,7099522,0
1991-01-31,1.6783,1.6858,1.6783,1.6783,2681507,0
1991-02-01,1.7003,1.7148,1.6783,1.7148,6604004,0
1991-02-04,1.7148,1.7148,1.6858,1.6858,653385,0
1991-02-05,1.7148,1.8828,1.7003,1.8681,4255768,0
1991-02-06,1.8681,1.8828,1.8024,1.8609,4209724,0
1991-02-07,1.8609,1.8681,1.7148,1.7148,4617539,0
1991-02-08,1.7148,1.8024,1.7003,1.7951,1155482,0
1991-02-11,1.8243,1.8828,1.8099,1.8755,1966730,0
1991-02-12,1.8972,2.0214,1.8681,1.9922,3275690,0
1991-02-13,1.963,1.9922,1.8828,1.9485,4499142,0
1991-02-14,1.934,1.963,1.9047,1.9119,1789129,0
1991-02-15,1.9047,1.963,1.9047,1.9266,1795709,0
1991-02-19,1.9047,1.9922,1.8972,1.9922,3144137,0
1991-02-20,1.963,1.9704,1.934,1.934,1100669,0
1991-02-21,1.963,2.0289,1.9485,1.9704,1151096,0
1991-02-22,1.985,1.985,1.9119,1.9119,1552336,0
1991-02-25,1.9485,1.9485,1.8099,1.8099,2021544,0
1991-02-26,1.8024,1.9266,1.8024,1.9266,1162057,0
1991-02-27,1.963,2.0651,1.963,2.0214,3611152,0
1991-02-28,2.0651,2.0798,1.985,1.9922,2291230,0
1991-03-01,1.985,2.0067,1.9704,1.985,664348,0
1991-03-04,2.0067,2.0067,1.934,1.963,7978740,0
1991-03-05,1.963,1.963,1.9047,1.9047,3409440,0
1991-03-06,1.9266,2.0289,1.9047,2.0289,20603522,0
1991-03-07,2.0289,2.0431,2.0214,2.0214,1938224,0
1991-03-08,2.0506,2.0798,2.0067,2.0214,5731360,0
1991-03-11,2.0289,2.0289,1.8972,1.8972,3391898,0
1991-03-12,1.9119,1.934,1.8828,1.9047,936224,0
1991-03-13,1.9266,2.0067,1.9266,1.963,2832791,0
1991-03-14,2.0214,2.0214,1.9485,1.963,1230030,0
1991-03-15,1.9704,1.9704,1.8972,1.9119,938416,0
1991-03-18,1.8972,1.9119,1.8828,1.8972,1124788,0
1991-03-19,1.8681,1.8828,1.8391,1.8537,1602765,0
1991-03-20,1.8461,2.0431,1.8461,2.0431,3806288,0
1991-03-21,2.0431,2.1088,2.0431,2.087,5233648,0
1991-03-22,2.0651,2.0651,2.0289,2.0431,2486367,0
1991-03-25,2.0651,2.0651,2.0431,2.0431,184179,0
1991-03-26,2.058,2.1673,2.0431,2.1455,3332694,0
1991-03-27,2.1747,2.2695,2.1747,2.2549,2604767,0
1991-03-28,2.262,2.2695,2.1819,2.2038,2076356,0
1991-04-01,2.2038,2.2255,2.1747,2.2255,749856,0
1991-04-02,2.2255,2.2915,2.2111,2.2915,890180,0
1991-04-03,2.2915,2.4446,2.2695,2.3937,3317347,0
1991-04-04,2.4081,2.5467,2.3937,2.5104,2863490,0
1991-04-05,2.5177,2.5177,2.4081,2.4153,2416207,0
1991-04-08,2.4153,2.4153,2.262,2.2841,3363392,0
1991-04-09,2.2915,2.2915,2.2038,2.2038,3812869,0
1991-04-10,2.2255,2.2915,2.2038,2.2768,918685,0
1991-04-11,2.3351,2.4081,2.328,2.3718,2001810,0
1991-04-12,2.3718,2.3862,2.2695,2.3133,1850524,0
1991-04-15,2.2987,2.3718,2.2111,2.3718,2429359,0
1991-04-16,2.3718,2.3718,2.3133,2.357,1333078,0
1991-04-17,2.3862,2.3862,2.2768,2.2915,1596186,0
1991-04-18,2.2768,2.2987,2.1529,2.1529,1618112,0
1991-04-19,2.1455,2.1455,2.0798,2.0798,1045851,0
1991-04-22,2.0651,2.1529,2.0214,2.1088,2672738,0
1991-04-23,2.1455,2.1529,2.0798,2.1163,1405433,0
1991-04-24,2.1088,2.1891,2.1088,2.1891,982271,0
1991-04-25,2.1673,2.2255,2.1309,2.1529,1442705,0
1991-04-26,2.1017,2.1529,2.087,2.1163,1363774,0
1991-04-29,2.1163,2.1309,2.0651,2.0798,1692660,0
1991-04-30,2.0798,2.1163,2.0798,2.1017,3394089,0
1991-05-01,2.1017,2.1309,2.0798,2.1309,1547951,0
1991-05-02,2.1529,2.2111,2.1309,2.2111,1131363,0
1991-05-03,2.2476,2.2476,2.1455,2.1891,4860911,0
1991-05-06,2.1455,2.1673,2.1088,2.1163,1412010,0
1991-05-07,2.1529,2.1529,2.0431,2.0431,894567,0
1991-05-08,2.0289,2.0651,1.9922,1.9922,1716778,0
1991-05-09,1.9922,2.0506,1.9922,2.0506,1359389,0
1991-05-10,2.087,2.1017,2.0506,2.0651,92088,0
1991-05-13,2.0798,2.1017,2.0506,2.1017,269687,0
1991-05-14,2.058,2.1088,2.0506,2.1017,530601,0
1991-05-15,2.0798,2.0798,1.8099,1.8972,10316013,0
1991-05-16,1.9119,1.9922,1.9047,1.9704,1493136,0
1991-05-17,1.9485,2.0289,1.9119,1.9922,1289228,0
1991-05-20,2.0214,2.0214,1.963,1.963,1017347,0
1991-05-21,1.963,1.985,1.8828,1.8899,5452905,0
1991-05-22,1.9266,1.9266,1.8828,1.8972,1565490,0
1991-05-23,1.8972,1.9485,1.8828,1.9485,3019161,0
1991-05-24,1.9485,1.9485,1.9119,1.9485,741085,0
1991-05-28,1.963,2.0067,1.9485,1.9996,4271116,0
1991-05-29,1.9922,1.9922,1.9485,1.963,1705814,0
1991-05-30,1.9922,2.0067,1.9922,2.0067,370543,0
1991-05-31,1.9922,2.0289,1.9922,2.0067,506483,0
1991-06-03,2.0506,2.0651,2.0214,2.0651,833172,0
1991-06-04,2.087,2.087,2.0651,2.0798,616109,0
1991-06-05,2.0798,2.0798,2.0289,2.0289,2503907,0
1991-06-06,2.0431,2.0431,1.8755,1.8972,1784746,0
1991-06-07,1.8828,1.9119,1.8681,1.8899,4356623,0
1991-06-10,1.9047,1.9047,1.7806,1.8024,4696474,0
1991-06-11,1.8391,1.8972,1.8024,1.8972,3238416,0
1991-06-12,1.8609,1.8681,1.8243,1.8391,1473403,0
1991-06-13,1.8461,1.8972,1.8391,1.8972,1979886,0
1991-06-14,1.934,1.9704,1.9119,1.9704,695041,0
1991-06-17,1.985,2.0431,1.963,2.0214,2648621,0
1991-06-18,2.0431,2.0431,1.9704,2.0214,3262533,0
1991-06-19,1.9922,2.0289,1.9775,2.0214,1328697,0
1991-06-20,2.0067,2.0798,1.985,2.0506,887987,0
1991-06-21,2.087,2.0943,2.0651,2.0798,664348,0
1991-06-24,2.0506,2.0506,2.0214,2.0506,918685,0
1991-06-25,2.0431,2.0431,1.985,1.985,962538,0
1991-06-26,1.985,1.9922,1.8972,1.9775,1096285,0
1991-06-27,1.9922,1.9922,1.9266,1.9266,1352811,0
1991-06-28,1.9266,1.985,1.8609,1.9485,2631078,0
1991-07-01,1.9704,2.0214,1.963,2.0067,1938224,0
1991-07-02,2.0067,2.0067,1.934,1.963,1335270,0
1991-07-03,1.9485,1.9996,1.9485,1.9922,936224,0
1991-07-05,1.9704,2.0214,1.9704,2.0067,528407,0
1991-07-08,1.9922,2.1309,1.9922,2.1163,1157677,0
1991-07-09,2.1891,2.328,2.1529,2.2255,7704669,0
1991-07-10,2.233,2.262,2.2038,2.2038,1517254,0
1991-07-11,2.2255,2.233,2.1455,2.1747,1284841,0
1991-07-12,2.1529,2.1747,2.1309,2.1309,2089512,0
1991-07-15,2.1529,2.1673,2.1163,2.1529,811249,0
1991-07-16,2.1455,2.1455,2.0651,2.0651,747663,0
1991-07-17,2.0506,2.087,2.0506,2.0798,1631267,0
1991-07-18,2.087,2.1088,2.0724,2.1017,1041467,0
1991-07-19,2.087,2.1017,2.0798,2.1017,109629,0
1991-07-22,2.0651,2.1017,2.0506,2.1017,675307,0
1991-07-23,2.1529,2.2255,2.1455,2.1891,4891610,0
1991-07-24,2.2111,2.2768,2.2038,2.2111,4073782,0
1991-07-25,2.2255,2.2476,2.2038,2.233,2028121,0
1991-07-26,2.2476,2.2476,2.2038,2.2111,833172,0
1991-07-29,2.2255,2.2255,2.1673,2.1673,3098096,0
1991-07-30,2.1673,2.2111,2.1673,2.2038,335462,0
1991-07-31,2.2111,2.2476,2.2111,2.2476,1420781,0
1991-08-01,2.233,2.2768,2.233,2.2695,4481600,0
1991-08-02,2.262,2.3133,2.262,2.2915,2041278,0
1991-08-05,2.2915,2.328,2.2915,2.328,2435940,0
1991-08-06,2.328,2.3499,2.2915,2.328,4714013,0
1991-08-07,2.3499,2.3718,2.3351,2.3718,997616,0
1991-08-08,2.3937,2.3937,2.3718,2.3937,982271,0
1991-08-09,2.3937,2.3937,2.3351,2.3499,1069971,0
1991-08-12,2.328,2.3424,2.2987,2.3206,480170,0
1991-08-13,2.4081,2.481,2.3862,2.4298,2521447,0
1991-08-14,2.4298,2.4298,2.3351,2.3351,1124788,0
1991-08-15,2.3718,2.4298,2.357,2.3862,1797901,0
1991-08-16,2.4153,2.474,2.4081,2.474,1782552,0
1991-08-19,2.3718,2.4957,2.3351,2.481,3144137,0
1991-08-20,2.5322,2.5322,2.4298,2.4298,2462247,0
1991-08-21,2.481,2.5686,2.4519,2.5686,4525453,0
1991-08-22,2.5906,2.5906,2.5104,2.5322,2297808,0
1991-08-23,2.4957,2.5686,2.481,2.481,2124594,0
1991-08-26,2.5104,2.5686,2.5104,2.5541,1124788,0
1991-08-27,2.598,2.598,2.4519,2.481,2069783,0
1991-08-28,2.5104,2.5758,2.5104,2.5686,3497137,0
1991-08-29,2.5541,2.6781,2.5541,2.6636,2595994,0
1991-08-30,2.6416,2.7221,2.6416,2.7221,1883411,0
1991-09-03,2.7221,2.7221,2.6636,2.6929,1179600,0
1991-09-04,2.6781,2.7364,2.6781,2.7146,3348046,0
1991-09-05,2.6999,2.6999,2.6416,2.6636,3786558,0
1991-09-06,2.7364,2.7364,2.6781,2.6999,4361010,0
1991-09-09,2.6929,2.7146,2.6343,2.6636,1398856,0
1991-09-10,2.6929,2.6929,2.481,2.5322,2723164,0
1991-09-11,2.5395,2.5906,2.5104,2.5758,2192563,0
1991-09-12,2.5906,2.6636,2.5906,2.6636,2734124,0
1991-09-13,2.6636,2.6636,2.627,2.627,1892182,0
1991-09-16,2.6562,2.6562,2.627,2.6343,260915,0
1991-09-17,2.6562,2.6562,2.627,2.627,195141,0
1991-09-18,2.6343,2.7511,2.627,2.7221,2295612,0
1991-09-19,2.7511,2.8386,2.7221,2.8096,1210296,0
1991-09-20,2.8314,2.8604,2.8167,2.846,1852716,0
1991-09-23,2.8386,2.9191,2.8386,2.9191,1192757,0
1991-09-24,2.9261,2.9992,2.9261,2.9992,2924883,0
1991-09-25,3.021,3.0648,2.9992,3.0429,2552145,0
1991-09-26,3.0576,3.0939,3.021,3.0576,1151096,0
1991-09-27,3.0939,3.1233,2.9846,2.9992,2251762,0
1991-09-30,2.9773,2.9992,2.8604,2.8824,2484175,0
1991-10-01,2.8824,2.9043,2.8604,2.9043,418777,0
1991-10-02,2.9191,2.9191,2.8971,2.9043,2052237,0
1991-10-03,2.8971,2.9191,2.8314,2.9043,2843754,0
1991-10-04,2.9191,2.9191,2.846,2.846,1069971,0
1991-10-07,2.846,2.8824,2.8167,2.8314,859486,0
1991-10-08,2.7947,2.8314,2.7803,2.8096,366159,0
1991-10-09,2.8023,2.8167,2.7803,2.8096,298192,0
1991-10-10,2.8314,2.8824,2.7947,2.8754,1521640,0
1991-10-11,2.8824,2.9043,2.8754,2.8824,1843947,0
1991-10-14,2.8824,2.9043,2.846,2.8604,743281,0
1991-10-15,2.8824,2.9261,2.8754,2.9116,1668540,0
1991-10-16,2.9261,3.0939,2.9261,3.0868,2424973,0
1991-10-17,3.0648,3.1451,3.0576,3.1378,2374549,0
1991-10-18,3.1598,3.1672,3.0796,3.1306,2747284,0
1991-10-21,3.1233,3.1233,3.0939,3.0939,177597,0
1991-10-22,3.1085,3.1233,3.0648,3.1085,1131363,0
1991-10-23,3.1085,3.218,3.1085,3.2037,2150905,0
1991-10-24,3.2037,3.218,3.0576,3.0939,2528025,0
1991-10-25,3.0648,3.0939,3.0357,3.0939,927453,0
1991-10-28,3.218,3.218,3.0576,3.0939,791516,0
1991-10-29,3.1233,3.1233,3.021,3.0796,1041467,0
1991-10-30,3.0796,3.0796,2.9191,2.9408,2101571,0
1991-10-31,2.8754,2.9191,2.846,2.9043,6909864,0
1991-11-01,2.8971,2.8971,2.8386,2.8971,5219398,0
1991-11-04,2.8754,2.9334,2.846,2.9043,3439037,0
1991-11-05,2.9191,2.9408,2.7803,2.846,5068112,0
1991-11-06,2.8314,2.846,2.6929,2.7146,3974021,0
1991-11-07,2.7146,2.7586,2.6929,2.7586,4723878,0
1991-11-08,2.7364,2.846,2.7364,2.8096,3047662,0
1991-11-11,2.846,2.846,2.7586,2.8096,843041,0
1991-11-12,2.8096,2.846,2.7586,2.7947,995425,0
1991-11-13,2.7586,2.846,2.7146,2.8314,6136988,0
1991-11-14,2.846,2.8754,2.8096,2.8096,1885605,0
1991-11-15,2.8096,2.8314,2.481,2.4957,3212107,0
1991-11-18,2.481,2.6416,2.4664,2.598,4628501,0
1991-11-19,2.5758,2.627,2.5541,2.627,4364298,0
1991-11-20,2.627,2.6416,2.5395,2.598,6105196,0
1991-11-21,2.6416,2.7803,2.627,2.7364,3408339,0
1991-11-22,2.7146,2.7586,2.5322,2.627,2232031,0
1991-11-25,2.627,2.627,2.5322,2.598,1994137,0
1991-11-26,2.5541,2.598,2.481,2.598,5145948,0
1991-11-27,2.627,2.7364,2.5758,2.6929,3112345,0
1991-11-29,2.7146,2.7803,2.6636,2.7803,679696,0
1991-12-02,2.7364,2.846,2.6929,2.7586,1857104,0
1991-12-03,2.8096,3.0357,2.7586,2.9846,6586461,0
1991-12-04,3.0066,3.1672,2.9846,3.1233,8326264,0
1991-12-05,3.1672,3.2839,3.1233,3.218,5484698,0
1991-12-06,3.1963,3.2254,3.1014,3.1233,2463345,0
1991-12-09,3.1233,3.1451,2.9555,2.9846,934030,0
1991-12-10,2.9408,3.262,2.8971,3.2402,3807388,0
1991-12-11,3.2402,3.3057,3.1233,3.262,3522353,0
1991-12-12,3.262,3.5102,3.2402,3.4882,3663775,0
1991-12-13,3.5102,3.5319,3.4224,3.4224,2545566,0
1991-12-16,3.4662,3.4662,3.1963,3.2402,2764822,0
1991-12-17,3.2402,3.2839,3.1451,3.218,1614825,0
1991-12-18,3.1963,3.4882,3.1963,3.4662,2317538,0
1991-12-19,3.4005,3.6489,3.4005,3.5102,3249378,0
1991-12-20,3.605,3.6414,3.3496,3.4005,3319541,0
1991-12-23,3.3496,3.5319,3.3057,3.5102,1928362,0
1991-12-24,3.5829,3.6926,3.5829,3.605,1175213,0
1991-12-26,3.6268,3.7145,3.5102,3.6926,1647712,0
1991-12-27,3.6706,3.8528,3.6706,3.8528,1540276,0
1991-12-30,3.8528,3.9698,3.8528,3.948,2411821,0
1991-12-31,3.948,4.0794,3.8749,4.0573,2612443,0
1992-01-02,4.0573,4.0794,3.8749,3.9698,2581744,0
1992-01-03,3.948,3.9917,3.831,3.8968,2514870,0
1992-01-06,3.8749,3.9262,3.831,3.8749,1251955,0
1992-01-07,3.831,4.0573,3.831,4.0136,3770111,0
1992-01-08,3.9917,4.196,3.9917,4.174,2430458,0
1992-01-09,4.2178,4.3566,4.2178,4.3128,4810487,0
1992-01-10,4.2399,4.3348,4.1011,4.3348,1733223,0
1992-01-13,4.291,4.5171,4.291,4.3566,1918491,0
1992-01-14,4.3348,4.3785,4.196,4.2763,1178505,0
1992-01-15,4.3128,4.6557,4.3128,4.5388,4430074,0
1992-01-16,4.4953,4.6267,4.4659,4.5171,2582841,0
1992-01-17,4.561,4.6557,4.561,4.561,1211391,0
1992-01-20,4.5827,4.5827,4.0573,4.1305,4126410,0
1992-01-21,4.1521,4.1521,3.831,3.8528,7728786,0
1992-01-22,3.8528,4.1521,3.831,4.0794,4300716,0
1992-01-23,4.2178,4.4441,4.196,4.3785,5649141,0
1992-01-24,4.4003,4.561,4.3785,4.5171,2107057,0
1992-01-27,4.4221,4.5388,4.174,4.174,4994658,0
1992-01-28,4.1521,4.174,3.9917,4.0063,2874451,0
1992-01-29,3.9698,4.0573,3.7656,3.7873,5296136,0
1992-01-30,3.8968,3.9917,3.8528,3.9262,4716205,0
1992-01-31,3.9698,4.1011,3.948,4.1011,4035414,0
1992-02-03,4.0356,4.0794,3.948,3.9698,3196758,0
1992-02-04,4.0136,4.0573,3.9917,4.0573,8256099,0
1992-02-05,4.0136,4.3785,4.0136,4.3785,7622448,0
1992-02-06,4.3785,4.4221,4.3566,4.4003,4056244,0
1992-02-07,4.4441,4.4441,4.0794,4.2178,4095709,0
1992-02-10,4.2617,4.2617,4.1305,4.1305,2658486,0
1992-02-11,4.1521,4.1521,3.9917,4.1011,4888320,0
1992-02-12,4.1011,4.3128,4.0573,4.291,4643851,0
1992-02-13,4.2617,4.3128,4.1011,4.1521,2984081,0
1992-02-14,4.1011,4.1521,4.0356,4.0356,1875738,0
1992-02-18,4.0794,4.1011,3.8528,3.8749,2472117,0
1992-02-19,3.8749,3.9262,3.7145,3.831,4446516,0
1992-02-20,3.948,4.0794,3.8968,4.0136,1625785,0
1992-02-21,3.9698,4.0356,3.8528,3.948,1211391,0
1992-02-24,3.948,3.948,3.8749,3.9262,2185989,0
1992-02-25,3.9698,3.9698,3.8528,3.8897,931839,0
1992-02-26,3.9698,4.0794,3.948,3.9917,4293041,0
1992-02-27,4.0356,4.1305,3.9917,4.0794,2135559,0
1992-02-28,4.0573,4.0794,3.8968,4.0136,3528933,0
1992-03-02,3.9698,4.0136,3.9262,3.9698,1255242,0
1992-03-03,3.9917,4.1011,3.9698,4.0719,2509389,0
1992-03-04,4.0794,4.1305,3.9698,4.1011,4297427,0
1992-03-05,4.0794,4.0794,3.7656,3.8968,2740706,0
1992-03-06,3.9262,3.9262,3.6489,3.7362,3096996,0
1992-03-09,3.7362,3.8749,3.6926,3.8749,2832791,0
1992-03-10,3.9917,4.0136,3.8968,3.9917,2643137,0
1992-03-11,4.0136,4.0794,3.948,4.0063,4205338,0
1992-03-12,3.9917,3.9917,3.8528,3.8968,1262918,0
1992-03-13,3.9917,4.0356,3.9262,4.0356,1029411,0
1992-03-16,4.0356,4.0794,3.9917,4.0136,1005292,0
1992-03-17,4.0573,4.196,4.0136,4.196,1591800,0
1992-03-18,4.2399,4.291,4.1521,4.1521,2954482,0
1992-03-19,4.1521,4.3785,4.1521,4.3348,1769398,0
1992-03-20,4.3785,4.4441,4.2399,4.291,3182508,0
1992-03-23,4.2399,4.291,4.0794,4.1011,1031599,0
1992-03-24,4.174,4.2178,3.9698,4.0501,2019350,0
1992-03-25,4.0794,4.1305,4.0573,4.1011,1302380,0
1992-03-26,4.0794,4.1305,3.9698,3.9917,1522735,0
1992-03-27,4.0136,4.0136,3.7145,3.7873,3504811,0
1992-03-30,3.8749,3.8968,3.6926,3.7362,4436656,0
1992-03-31,3.7362,3.948,3.7145,3.8968,2161868,0
1992-04-01,3.831,3.9262,3.8094,3.8968,3611152,0
1992-04-02,3.9552,3.9917,3.6489,3.6926,3535509,0
1992-04-03,3.6706,3.7656,3.605,3.7656,3470827,0
1992-04-06,3.7656,3.9262,3.7362,3.9262,1510676,0
1992-04-07,3.8749,3.8968,3.5102,3.5829,3686797,0
1992-04-08,3.4445,3.605,3.4224,3.5686,4026645,0
1992-04-09,3.605,3.8528,3.5611,3.831,3697758,0
1992-04-10,3.9262,4.0356,3.8749,3.9262,6368302,0
1992-04-13,3.9698,4.1011,3.9262,4.0573,2108151,0
1992-04-14,4.1011,4.3348,4.0573,4.1305,3218682,0
1992-04-15,4.174,4.298,4.174,4.291,2468828,0
1992-04-16,4.3128,4.3128,4.0356,4.0356,5849757,0
1992-04-20,4.0136,4.0136,3.6489,3.7362,3912628,0
1992-04-21,3.8094,3.8094,3.6926,3.7656,1982079,0
1992-04-22,3.7656,3.9917,3.7362,3.9698,1183984,0
1992-04-23,3.9917,4.0356,3.8094,3.8749,2740706,0
1992-04-24,3.9262,3.9262,3.6706,3.8094,2634364,0
1992-04-27,3.7362,3.7873,3.5686,3.5686,4865297,0
1992-04-28,3.7292,3.7656,3.2839,3.4882,7786891,0
1992-04-29,3.5102,3.8094,3.4662,3.7656,3729550,0
1992-04-30,3.8094,3.9698,3.7362,3.8968,5280789,0
1992-05-01,3.8968,3.8968,3.7362,3.831,2530221,0
1992-05-04,3.8968,3.948,3.831,3.8528,1866969,0
1992-05-05,3.8897,4.0136,3.8528,3.9698,2713296,0
1992-05-06,3.9698,4.0136,3.8094,3.8238,2092804,0
1992-05-07,3.8094,3.8528,3.5829,3.605,4371971,0
1992-05-08,3.6489,3.6926,3.5319,3.605,3072881,0
1992-05-11,3.5829,3.6268,3.4662,3.605,3146328,0
1992-05-12,3.6268,3.6268,3.5102,3.5611,1485462,0
1992-05-13,3.5611,3.5611,3.4224,3.4662,5606385,0
1992-05-14,3.4882,3.4882,3.2402,3.3057,11336649,0
1992-05-15,3.2839,3.4445,3.2402,3.3496,5179932,0
1992-05-18,3.4445,3.4882,3.4005,3.4445,1114919,0
1992-05-19,3.4445,3.4662,3.3275,3.4005,2574071,0
1992-05-20,3.4882,3.7362,3.4662,3.7145,6264157,0
1992-05-21,3.6926,3.7145,3.5611,3.6706,3883029,0
1992-05-22,3.6489,3.6706,3.6268,3.6414,836462,0
1992-05-26,3.6268,3.6706,3.5611,3.5903,1759530,0
1992-05-27,3.6268,3.6851,3.605,3.6851,1915204,0
1992-05-28,3.6489,3.7727,3.605,3.7656,2211202,0
1992-05-29,3.7873,3.9845,3.7362,3.8675,4114345,0
1992-06-01,3.8528,3.9917,3.7873,3.9698,2973116,0
1992-06-02,4.0136,4.0356,3.9115,3.9698,4917922,0
1992-06-03,3.948,3.9917,3.8749,3.8749,1421877,0
1992-06-04,3.8968,3.8968,3.7873,3.8749,2000715,0
1992-06-05,3.8749,3.9698,3.8528,3.8528,1090800,0
1992-06-08,3.8749,3.8749,3.7145,3.7362,1239896,0
1992-06-09,3.7873,3.831,3.6489,3.6489,3035604,0
1992-06-10,3.6706,3.7362,3.6706,3.6926,824403,0
1992-06-11,3.6706,3.7362,3.5102,3.6195,5828932,0
1992-06-12,3.6706,3.8094,3.6268,3.7362,2622307,0
1992-06-15,3.7145,3.8968,3.7145,3.8968,2405242,0
1992-06-16,3.8528,3.8968,3.6926,3.7145,1814347,0
1992-06-17,3.7362,3.7362,3.4662,3.5028,5210630,0
1992-06-18,3.5102,3.7362,3.5102,3.6489,7746327,0
1992-06-19,3.7145,3.7362,3.5611,3.5686,2198048,0
1992-06-22,3.5102,3.6268,3.4662,3.5903,2194756,0
1992-06-23,3.7362,3.7362,3.6268,3.6706,3109057,0
1992-06-24,3.6268,3.6926,3.5102,3.5102,2223261,0
1992-06-25,3.605,3.605,3.2839,3.3715,7898709,0
1992-06-26,3.3057,3.4589,3.1598,3.2037,7732075,0
1992-06-29,3.262,3.6268,3.2402,3.5903,6090943,0
1992-06-30,3.5611,3.605,3.4224,3.4662,4753479,0
1992-07-01,3.4224,3.6489,3.3715,3.605,5414536,0
1992-07-02,3.6489,3.6489,3.3275,3.4224,13188273,0
1992-07-06,3.4005,3.4005,3.1451,3.2037,7807718,0
1992-07-07,2.7146,2.846,2.6416,2.7364,25774682,0
1992-07-08,2.6929,2.7364,2.5541,2.6636,10219540,0
1992-07-09,2.6929,2.8096,2.6416,2.7729,5350953,0
1992-07-10,2.7803,2.8314,2.6929,2.7146,4915728,0
1992-07-13,2.7364,2.9191,2.6929,2.8754,6050378,0
1992-07-14,2.9191,3.0357,2.8314,3.021,6418730,0
1992-07-15,3.0357,3.0357,2.9191,2.9629,4070494,0
1992-07-16,2.9408,3.0796,2.9408,3.0576,4626311,0
1992-07-17,2.9846,3.0576,2.9408,3.0576,3725165,0
1992-07-20,2.9992,2.9992,2.7803,2.846,4375261,0
1992-07-21,2.9191,2.9629,2.5104,2.5322,6613870,0
1992-07-22,2.1673,2.1891,1.8461,1.8972,51338883,0
1992-07-23,1.8972,2.0289,1.8681,1.8972,31675967,0
1992-07-24,1.8972,1.9119,1.7806,1.8391,10056193,0
1992-07-27,1.8681,1.8681,1.642,1.6858,16688697,0
1992-07-28,1.7367,1.8681,1.7148,1.8609,13763817,0
1992-07-29,1.8972,1.963,1.8461,1.8609,12168729,0
1992-07-30,1.8243,2.0289,1.8243,1.9704,8614583,0
1992-07-31,1.985,1.985,1.8972,1.9119,9565059,0
1992-08-03,1.934,1.9485,1.8461,1.8681,3988274,0
1992-08-04,1.8972,1.8972,1.7514,1.8243,11161249,0
1992-08-05,1.8024,1.8243,1.7148,1.7367,7960100,0
1992-08-06,1.7514,1.7514,1.6858,1.7514,14815153,0
1992-08-07,1.7367,1.8024,1.6858,1.7003,5221590,0
1992-08-10,1.7367,1.7514,1.6858,1.7367,929645,0
1992-08-11,1.7514,1.7514,1.6638,1.6638,5486893,0
1992-08-12,1.6858,1.7222,1.6638,1.7148,4035414,0
1992-08-13,1.6858,1.7148,1.642,1.642,5632695,0
1992-08-14,1.6858,1.6858,1.4596,1.5324,16968251,0
1992-08-17,1.5691,1.6638,1.5032,1.6638,7229977,0
1992-08-18,1.6638,1.6638,1.5981,1.642,1872448,0
1992-08-19,1.642,1.6638,1.5981,1.5981,1516156,0
1992-08-20,1.6638,1.6638,1.5691,1.5691,1278263,0
1992-08-21,1.62,1.62,1.5472,1.5691,3824928,0
1992-08-24,1.5691,1.5981,1.4596,1.4741,8672688,0
1992-08-25,1.5032,1.5032,1.4158,1.4524,2905148,0
1992-08-26,1.4596,1.5324,1.4305,1.5324,5813581,0
1992-08-27,1.5691,1.642,1.5324,1.5691,2530221,0
1992-08-28,1.5472,1.5981,1.5324,1.5472,1546854,0
1992-08-31,1.5691,1.5981,1.5472,1.5472,1148905,0
1992-09-01,1.5691,1.5981,1.5472,1.5834,1209200,0
1992-09-02,1.5472,1.5691,1.4596,1.5472,7581888,0
1992-09-03,1.5032,1.5472,1.4596,1.4813,6169877,0
1992-09-04,1.4596,1.5032,1.4158,1.5032,6736650,0
1992-09-08,1.5032,1.5324,1.4596,1.518,1190563,0
1992-09-09,1.5472,1.5616,1.4596,1.4813,6568920,0
1992-09-10,1.5032,1.5032,1.3427,1.3791,9465296,0
1992-09-11,1.3427,1.4375,1.3427,1.4158,13664059,0
1992-09-14,1.0947,1.0947,0.9778,1.0143,74687496,0
1992-09-15,1.0288,1.0727,0.9559,0.9778,11947279,0
1992-09-16,0.9778,1.007,0.9559,0.9705,8535655,0
1992-09-17,1.007,1.0288,0.9559,1.007,6692802,0
1992-09-18,1.007,1.007,0.9559,0.9778,10491417,0
1992-09-21,0.9778,1.007,0.9559,0.9778,6169877,0
1992-09-22,1.007,1.007,0.9559,1.007,5798235,0
1992-09-23,1.007,1.007,0.9341,0.9778,5225974,0
1992-09-24,0.9778,0.9778,0.8904,0.9048,8559770,0
1992-09-25,0.9123,0.9341,0.8904,0.9341,14370064,0
1992-09-28,0.9341,0.9341,0.8904,0.9123,6560152,0
1992-09-29,0.9123,0.9123,0.883,0.9048,6005431,0
1992-09-30,0.9123,0.9559,0.8904,0.9487,7037034,0
1992-10-01,0.9559,0.9559,0.9123,0.9341,3121116,0
1992-10-02,0.9341,0.9559,0.9123,0.9559,1760627,0
1992-10-05,0.6423,0.6859,0.5692,0.6641,36379018,0
1992-10-06,0.6859,0.6859,0.5908,0.6132,17101998,0
1992-10-07,0.5908,0.6132,0.5692,0.6057,12120495,0
1992-10-08,0.6057,0.6132,0.5327,0.5618,11346516,0
1992-10-09,0.5618,0.5838,0.5473,0.5692,14193564,0
1992-10-12,0.5908,0.6494,0.5838,0.6423,10103336,0
1992-10-13,0.6641,0.7443,0.6494,0.7299,11918774,0
1992-10-14,0.7443,0.8318,0.7299,0.8318,15134171,0
1992-10-15,0.8466,0.883,0.8318,0.8539,13231024,0
1992-10-16,0.8682,0.8682,0.7515,0.81,8788893,0
1992-10-19,0.81,0.8173,0.7954,0.81,3292133,0
1992-10-20,0.8173,0.8466,0.7954,0.8173,7926118,0
1992-10-21,0.8466,0.8682,0.8173,0.8539,4436656,0
1992-10-22,0.8682,1.0143,0.8539,1.0143,27202043,0
1992-10-23,1.0288,1.0947,1.0143,1.0727,19614676,0
1992-10-26,1.0727,1.0727,0.9778,0.9924,8431502,0
1992-10-27,1.0143,1.0727,0.9778,1.0727,6500952,0
1992-10-28,1.0143,1.1967,1.007,1.1823,30811003,0
1992-10-29,1.2113,1.2699,1.1823,1.2333,20796467,0
1992-10-30,1.2187,1.2333,1.1311,1.1529,7725497,0
1992-11-02,1.1603,1.1749,1.1383,1.1529,4729360,0
1992-11-03,1.1603,1.1603,1.1166,1.1383,3520161,0
1992-11-04,1.1311,1.1749,1.1311,1.1603,8316394,0
1992-11-05,1.1529,1.2333,1.1529,1.1967,6693898,0
1992-11-06,1.2113,1.2113,1.1383,1.1603,3024639,0
1992-11-09,1.1529,1.1603,1.0874,1.1166,6156721,0
1992-11-10,1.1092,1.1823,1.1092,1.1529,7153241,0
1992-11-11,1.1603,1.1603,1.1311,1.1311,3842466,0
1992-11-12,1.1383,1.1529,1.1166,1.1383,5221590,0
1992-11-13,1.1383,1.1529,1.1166,1.1529,5539513,0
1992-11-16,1.1383,1.1603,1.1383,1.1529,1784746,0
1992-11-17,1.1383,1.1529,1.1311,1.1383,1529315,0
1992-11-18,1.1311,1.1529,1.1166,1.1529,2653002,0
1992-11-19,1.1383,1.1529,1.1311,1.1529,4086940,0
1992-11-20,1.1383,1.1383,1.1311,1.1383,3669257,0
1992-11-23,1.1383,1.1383,1.0727,1.0947,8678170,0
1992-11-24,1.0947,1.1092,1.0288,1.0874,7624643,0
1992-11-25,1.0947,1.0947,1.0874,1.0947,2552145,0
1992-11-27,1.0727,1.0947,1.0727,1.0874,1074356,0
1992-11-30,1.0727,1.0947,1.0654,1.0727,2468828,0
1992-12-01,1.0727,1.1092,1.0508,1.0947,7747426,0
1992-12-02,1.1166,1.3355,1.0947,1.3134,23554712,0
1992-12-03,1.3134,1.3427,1.2333,1.2769,8499473,0
1992-12-04,1.2769,1.2769,1.2187,1.2333,3122214,0
1992-12-07,1.2333,1.2991,1.2187,1.2769,3971829,0
1992-12-08,1.2991,1.3355,1.2769,1.2991,6096422,0
1992-12-09,1.2991,1.3427,1.2769,1.2769,5037417,0
1992-12-10,1.2769,1.2917,1.2479,1.2769,2697950,0
1992-12-11,1.2769,1.2917,1.2699,1.2917,1352811,0
1992-12-14,1.2917,1.2917,1.2699,1.2917,2463345,0
1992-12-15,1.2699,1.2917,1.2187,1.2479,2907340,0
1992-12-16,1.2333,1.2479,1.1092,1.1311,5387130,0
1992-12-17,1.1166,1.1749,1.1092,1.1529,3635270,0
1992-12-18,1.1529,1.2113,1.1529,1.1749,2889796,0
1992-12-21,1.1749,1.1823,1.1529,1.1603,1574260,0
1992-12-22,1.1603,1.1749,1.1311,1.1383,2347140,0
1992-12-23,1.1311,1.2187,1.1311,1.2113,3004908,0
1992-12-24,1.2113,1.2479,1.1823,1.2187,1455861,0
1992-12-28,1.2333,1.2479,1.2113,1.2187,1647712,0
1992-12-29,1.2113,1.2699,1.2113,1.2551,3036701,0
1992-12-30,1.2551,1.2917,1.2333,1.2479,2774688,0
1992-12-31,1.2479,1.2479,1.2113,1.2479,5299427,0
1993-01-04,1.2333,1.2551,1.2113,1.2551,1583033,0
1993-01-05,1.2551,1.2769,1.2333,1.2551,4306192,0
1993-01-06,1.2551,1.2699,1.1749,1.1967,6199476,0
1993-01-07,1.1967,1.1967,1.1383,1.1529,3042181,0
1993-01-08,1.1383,1.2187,1.1383,1.2187,2594897,0
1993-01-11,1.2113,1.2187,1.1749,1.1823,2463345,0
1993-01-12,1.1823,1.1967,1.1529,1.1603,2813060,0
1993-01-13,1.1603,1.1603,1.1166,1.1311,4833508,0
1993-01-14,1.1166,1.1529,1.1166,1.1383,3435745,0
1993-01-15,1.1166,1.2187,1.1166,1.1967,5252287,0
1993-01-18,1.1967,1.1967,1.1529,1.1749,4823639,0
1993-01-19,1.1529,1.1749,1.0874,1.1603,8782313,0
1993-01-20,1.1529,1.1603,1.1311,1.1383,3836985,0
1993-01-21,1.1311,1.1603,1.1092,1.1383,3639657,0
1993-01-22,1.1311,1.1823,1.1311,1.1749,2354815,0
1993-01-25,1.1603,1.1967,1.1383,1.1529,2636558,0
1993-01-26,1.1383,1.1603,1.0947,1.1166,1841754,0
1993-01-27,1.1311,1.1311,1.0288,1.0654,3227452,0
1993-01-28,1.0508,1.0654,0.9778,0.9924,4705241,0
1993-01-29,0.9924,1.007,0.9123,0.9705,8514823,0
1993-02-01,0.9705,0.9924,0.9559,0.9705,1921784,0
1993-02-02,0.9924,1.1529,0.9778,1.1383,10865248,0
1993-02-03,1.1529,1.2113,1.0727,1.0947,8249521,0
1993-02-04,1.1092,1.1749,1.0947,1.1749,4546279,0
1993-02-05,1.1749,1.1823,1.0947,1.1092,4454192,0
1993-02-08,1.1166,1.1166,1.0727,1.0947,3420398,0
1993-02-09,1.0947,1.1092,1.0508,1.0654,2463345,0
1993-02-10,1.0727,1.0947,1.0654,1.0727,1397760,0
1993-02-11,1.0947,1.1383,1.0874,1.0947,3979503,0
1993-02-12,1.0874,1.1529,1.0874,1.1383,1747472,0
1993-02-16,1.1166,1.1311,1.0143,1.0947,4711820,0
1993-02-17,1.0874,1.1311,1.0654,1.0727,3697758,0
1993-02-18,1.0874,1.1092,1.0288,1.0874,5022066,0
1993-02-19,1.0874,1.0874,1.0508,1.0508,2116921,0
1993-02-22,1.0727,1.0727,1.007,1.0143,2331793,0
1993-02-23,0.9924,1.0143,0.9487,0.9559,6596326,0
1993-02-24,0.9487,0.9924,0.9487,0.9924,3443425,0
1993-02-25,0.9924,0.9924,0.9778,0.9778,2062107,0
1993-02-26,0.9924,0.9924,0.9705,0.9705,1023927,0
1993-03-01,0.9559,0.9705,0.9048,0.9048,4835700,0
1993-03-02,0.9048,0.9341,0.8466,0.9123,7689321,0
1993-03-03,0.9341,0.9341,0.9048,0.9048,6889033,0
1993-03-04,0.9123,0.9269,0.8904,0.8904,1786939,0
1993-03-05,0.8904,1.0143,0.883,1.007,10811531,0
1993-03-08,1.007,1.1166,1.007,1.0508,7041418,0
1993-03-09,1.0362,1.0947,1.0143,1.0874,4278789,0
1993-03-10,1.0947,1.1311,1.0508,1.0947,4485982,0
1993-03-11,1.0874,1.1092,1.0727,1.0874,1943706,0
1993-03-12,1.0874,1.0947,1.0654,1.0874,1358293,0
1993-03-15,1.1092,1.1166,1.0874,1.1092,2528025,0
1993-03-16,1.1311,1.1311,1.1092,1.1166,1270588,0
1993-03-17,1.1166,1.1166,1.0874,1.0947,2871164,0
1993-03-18,1.0874,1.1092,1.0874,1.0947,462630,0
1993-03-19,1.1092,1.1092,1.0654,1.0874,1741991,0
1993-03-22,1.0727,1.1383,1.0288,1.1311,3230742,0
1993-03-23,1.1383,1.1383,1.0654,1.0727,2045662,0
1993-03-24,1.0727,1.1166,1.0727,1.0947,2298903,0
1993-03-25,1.0874,1.1166,1.0874,1.1166,2347140,0
1993-03-26,1.1092,1.1311,1.0874,1.1092,1998523,0
1993-03-29,1.1092,1.1092,1.0874,1.0947,1599476,0
1993-03-30,1.0947,1.1311,1.0947,1.1311,2683697,0
1993-03-31,1.1311,1.2187,1.1166,1.1749,8815201,0
1993-04-01,1.1823,1.2699,1.1603,1.2187,6849568,0
1993-04-02,1.2113,1.2113,1.1529,1.1603,3760247,0
1993-04-05,1.1749,1.1749,1.1383,1.1603,1869159,0
1993-04-06,1.1967,1.2333,1.1749,1.1967,5551575,0
1993-04-07,1.2113,1.2479,1.1967,1.2333,2226548,0
1993-04-08,1.2333,1.2479,1.1967,1.2187,3866588,0
1993-04-12,1.2113,1.2699,1.1823,1.2699,4461866,0
1993-04-13,1.2551,1.3134,1.2551,1.2699,6367206,0
1993-04-14,1.2551,1.2769,1.2333,1.2551,3749283,0
1993-04-15,1.2551,1.2699,1.2187,1.2333,2579553,0
1993-04-16,1.2333,1.2333,1.1967,1.2113,3127693,0
1993-04-19,1.1823,1.2113,1.1311,1.1603,3557438,0
1993-04-20,1.1603,1.1967,1.1529,1.1967,1656483,0
1993-04-21,1.1823,1.1967,1.1749,1.1823,4174643,0
1993-04-22,1.1749,1.1967,1.1749,1.1823,2401952,0
1993-04-23,1.1749,1.1967,1.1749,1.1749,3626500,0
1993-04-26,1.1967,1.1967,1.1603,1.1603,358484,0
1993-04-27,1.1823,1.1967,1.1383,1.1603,2198048,0
1993-04-28,1.1749,1.1823,1.1529,1.1529,577742,0
1993-04-29,1.1823,1.1823,1.1529,1.1603,1399956,0
1993-04-30,1.1603,1.2113,1.1603,1.2113,2676023,0
1993-05-03,1.2113,1.2699,1.2113,1.2551,2792229,0
1993-05-04,1.2917,1.3719,1.2699,1.3719,12268494,0
1993-05-05,1.3572,1.4596,1.3572,1.4305,18535936,0
1993-05-06,1.4305,1.4524,1.4158,1.4375,11358579,0
1993-05-07,1.4375,1.4375,1.3791,1.4012,8105910,0
1993-05-10,1.3938,1.518,1.3938,1.5032,12826498,0
1993-05-11,1.5032,1.518,1.4596,1.496,7463487,0
1993-05-12,1.496,1.5397,1.4741,1.5397,9707575,0
1993-05-13,1.5397,1.5397,1.496,1.5032,6931793,0
1993-05-14,1.496,1.6638,1.4741,1.5981,9550807,0
1993-05-17,1.6054,1.6271,1.5324,1.5834,4099001,0
1993-05-18,1.5981,1.642,1.5472,1.5616,6082170,0
1993-05-19,1.5616,1.62,1.5616,1.5981,4418015,0
1993-05-20,1.5981,1.5981,1.5324,1.5616,7065537,0
1993-05-21,1.5472,1.5472,1.496,1.518,1747472,0
1993-05-24,1.5032,1.5324,1.4813,1.5324,1041467,0
1993-05-25,1.518,1.6271,1.518,1.6054,6315680,0
1993-05-26,1.5981,1.6565,1.5981,1.6565,8131124,0
1993-05-27,1.6565,1.7003,1.5472,1.5616,7198189,0
1993-05-28,1.5472,1.5691,1.5032,1.5616,3434653,0
1993-06-01,1.5397,1.5691,1.5032,1.5397,1693757,0
1993-06-02,1.518,1.5981,1.5032,1.5981,3008199,0
1993-06-03,1.62,1.6271,1.5616,1.6054,4097902,0
1993-06-04,1.5981,1.6054,1.5691,1.5981,2977504,0
1993-06-07,1.5691,1.5834,1.5032,1.518,4421304,0
1993-06-08,1.5032,1.518,1.4375,1.4596,5640371,0
1993-06-09,1.4375,1.4596,1.4012,1.4158,4132983,0
1993-06-10,1.4158,1.4305,1.4012,1.4158,1589609,0
1993-06-11,1.4158,1.4596,1.4012,1.4524,1482173,0
1993-06-14,1.4524,1.5324,1.4305,1.5324,3294327,0
1993-06-15,1.5616,1.5616,1.518,1.5472,1774878,0
1993-06-16,1.5397,1.5472,1.4741,1.496,4883934,0
1993-06-17,1.4741,1.518,1.4741,1.496,1693757,0
1993-06-18,1.518,1.518,1.4375,1.4596,1224547,0
1993-06-21,1.4524,1.4596,1.3427,1.3572,3590325,0
1993-06-22,1.3572,1.3719,1.3134,1.3134,5998853,0
1993-06-23,1.3134,1.3355,1.2769,1.2769,5347664,0
1993-06-24,1.2769,1.2991,1.2551,1.2917,5486893,0
1993-06-25,1.2991,1.2991,1.1967,1.2187,3091516,0
1993-06-28,1.1967,1.2113,1.1166,1.1823,11865057,0
1993-06-29,1.1967,1.2551,1.1603,1.2551,8766966,0
1993-06-30,1.2699,1.2917,1.2113,1.2187,5534029,0
1993-07-01,1.2333,1.2333,1.1529,1.1823,4544089,0
1993-07-02,1.1749,1.1749,1.1311,1.1603,2167351,0
1993-07-06,1.1529,1.1749,1.1311,1.1529,2868969,0
1993-07-07,1.1529,1.1529,1.1166,1.1383,7028262,0
1993-07-08,1.1529,1.1603,1.1166,1.1166,2853620,0
1993-07-09,1.1311,1.1311,1.0727,1.1092,8889751,0
1993-07-12,1.0947,1.1166,1.0874,1.0947,3044376,0
1993-07-13,1.0874,1.1092,1.0727,1.0947,1911912,0
1993-07-14,1.0874,1.1166,1.0727,1.1166,2479792,0
1993-07-15,1.1166,1.1311,1.0947,1.1166,3286656,0
1993-07-16,1.0874,1.1092,1.0654,1.0727,3537701,0
1993-07-19,1.0508,1.0654,0.9924,1.007,9116680,0
1993-07-20,1.0143,1.0362,1.007,1.007,13000807,0
1993-07-21,1.007,1.0288,0.9924,0.9924,907719,0
1993-07-22,0.9924,1.0362,0.9924,1.0288,2327408,0
1993-07-23,1.0654,1.2551,1.0508,1.2479,13597186,0
1993-07-26,1.2551,1.3134,1.2479,1.2917,11438604,0
1993-07-27,1.2917,1.2991,1.2479,1.2699,3971829,0
1993-07-28,1.2551,1.2917,1.2479,1.2699,2384411,0
1993-07-29,1.2769,1.2917,1.2551,1.2769,2555431,0
1993-07-30,1.2699,1.2699,1.1823,1.2187,3425879,0
1993-08-02,1.2187,1.2479,1.2113,1.2333,4071594,0
1993-08-03,1.2187,1.2479,1.2113,1.2479,5648047,0
1993-08-04,1.2479,1.3427,1.2333,1.3427,5616254,0
1993-08-05,1.3355,1.4305,1.3355,1.3572,8240751,0
1993-08-06,1.3427,1.3938,1.3209,1.3791,6598520,0
1993-08-09,1.3719,1.5324,1.3719,1.518,9926832,0
1993-08-10,1.496,1.62,1.4813,1.6054,17664388,0
1993-08-11,1.6054,1.62,1.518,1.5472,6532745,0
1993-08-12,1.5472,1.5691,1.4524,1.4596,4772112,0
1993-08-13,1.4524,1.496,1.4524,1.4596,1760627,0
1993-08-16,1.4813,1.5472,1.4813,1.5397,5438657,0
1993-08-17,1.5472,1.5472,1.4813,1.4813,2128981,0
1993-08-18,1.5032,1.5616,1.496,1.518,4073782,0
1993-08-19,1.5032,1.518,1.4305,1.4596,2534603,0
1993-08-20,1.4375,1.4596,1.3427,1.3572,5149237,0
1993-08-23,1.3572,1.3719,1.3209,1.3427,3571685,0
1993-08-24,1.4305,1.4813,1.4158,1.4158,5246806,0
1993-08-25,1.4158,1.4305,1.3719,1.4012,3020256,0
1993-08-26,1.4012,1.4375,1.3719,1.4375,964726,0
1993-08-27,1.4375,1.4375,1.4305,1.4305,490037,0
1993-08-30,1.4305,1.4741,1.4158,1.4305,2454575,0
1993-08-31,1.4741,1.5616,1.4741,1.518,18466868,0
1993-09-01,1.518,1.5397,1.4741,1.5324,12034983,0
1993-09-02,1.5616,1.5691,1.5032,1.5397,5630506,0
1993-09-03,1.5472,1.5472,1.518,1.5397,803573,0
1993-09-07,1.518,1.518,1.4012,1.4375,3175927,0
1993-09-08,1.4375,1.4596,1.4158,1.4375,4399380,0
1993-09-09,1.4524,1.5472,1.4158,1.5397,8384365,0
1993-09-10,1.5472,1.5691,1.5324,1.5324,8901808,0
1993-09-13,1.5324,1.5472,1.4305,1.5032,2065395,0
1993-09-14,1.4813,1.5032,1.4596,1.496,2061012,0
1993-09-15,1.4813,1.5834,1.4813,1.5691,5204049,0
1993-09-16,1.5691,1.5981,1.5324,1.5472,4823639,0
1993-09-17,1.5397,1.6638,1.5397,1.6638,12482266,0
1993-09-20,1.6638,1.6858,1.6271,1.6565,8999379,0
1993-09-21,1.642,1.6638,1.5981,1.6271,4646046,0
1993-09-22,1.62,1.7442,1.62,1.7442,13597186,0
1993-09-23,1.7367,1.788,1.7003,1.7806,13177310,0
1993-09-24,1.7806,1.8609,1.766,1.8099,17985600,0
1993-09-27,1.8391,1.8681,1.7806,1.8243,11231406,0
1993-09-28,1.8099,1.8243,1.766,1.766,5183221,0
1993-09-29,1.766,1.8391,1.7514,1.8243,7869110,0
1993-09-30,1.8099,1.8243,1.766,1.766,3181412,0
1993-10-01,1.766,1.8024,1.7442,1.7514,2699044,0
1993-10-04,1.7442,1.788,1.7003,1.766,3300905,0
1993-10-05,1.766,1.8391,1.766,1.788,6955909,0
1993-10-06,1.8024,1.8609,1.7806,1.8391,6235650,0
1993-10-07,1.8391,1.8609,1.7806,1.8099,5145948,0
1993-10-08,1.8391,1.8461,1.7806,1.7806,1596186,0
1993-10-11,1.7806,1.8024,1.7442,1.7442,827692,0
1993-10-12,1.7442,1.766,1.7222,1.7442,2019350,0
1993-10-13,1.7442,1.8609,1.7442,1.8243,4169161,0
1993-10-14,1.8391,1.8391,1.8024,1.8243,2907340,0
1993-10-15,1.8099,1.8461,1.8099,1.8243,1873547,0
1993-10-18,1.8243,1.8461,1.8099,1.8243,2257244,0
1993-10-19,1.8099,1.8243,1.7367,1.7367,1416395,0
1993-10-20,1.7367,1.7442,1.6271,1.6271,3118922,0
1993-10-21,1.6271,1.6783,1.5834,1.6638,3318446,0
1993-10-22,1.6783,1.7442,1.6638,1.7222,4659202,0
1993-10-25,1.7222,1.7222,1.62,1.6638,2951190,0
1993-10-26,1.6858,1.6858,1.5691,1.642,5341083,0
1993-10-27,1.62,1.7367,1.62,1.7003,3961961,0
1993-10-28,1.7148,1.7442,1.7148,1.7442,2655195,0
1993-10-29,1.7222,1.8609,1.7222,1.8461,7766059,0
1993-11-01,1.8391,1.8391,1.788,1.8243,2795516,0
1993-11-02,1.8243,1.8461,1.7806,1.7806,3560721,0
1993-11-03,1.7806,1.7806,1.642,1.6638,2660677,0
1993-11-04,1.6638,1.6783,1.6054,1.62,2875546,0
1993-11-05,1.62,1.6565,1.5834,1.6565,1779264,0
1993-11-08,1.6565,1.7148,1.6565,1.6858,907719,0
1993-11-09,1.7148,1.7367,1.6783,1.7003,1555625,0
1993-11-10,1.7003,1.7222,1.6783,1.7003,706007,0
1993-11-11,1.7003,1.7367,1.7003,1.7148,1044759,0
1993-11-12,1.7442,1.766,1.7148,1.7148,1826404,0
1993-11-15,1.7148,1.7222,1.6858,1.6858,1011868,0
1993-11-16,1.7003,1.7222,1.6858,1.7003,1340753,0
1993-11-17,1.7003,1.7442,1.6783,1.6858,2210104,0
1993-11-18,1.6783,1.6858,1.5981,1.62,2171737,0
1993-11-19,1.5981,1.6054,1.5834,1.5834,452763,0
1993-11-22,1.5981,1.5981,1.5324,1.5616,1808862,0
1993-11-23,1.5691,1.5834,1.5324,1.5397,1262918,0
1993-11-24,1.5397,1.5397,1.4813,1.5032,3403954,0
1993-11-26,1.5324,1.5324,1.496,1.5032,337656,0
1993-11-29,1.5032,1.518,1.496,1.5032,1132456,0
1993-11-30,1.5032,1.518,1.4813,1.5032,709294,0
1993-12-01,1.5032,1.6271,1.4813,1.5834,2962151,0
1993-12-02,1.62,1.642,1.5834,1.6054,1690465,0
1993-12-03,1.6054,1.642,1.6054,1.6054,1072163,0
1993-12-06,1.62,1.62,1.5834,1.62,1135744,0
1993-12-07,1.62,1.62,1.5472,1.5472,1028314,0
1993-12-08,1.5397,1.5397,1.4596,1.4813,3362297,0
1993-12-09,1.4741,1.4741,1.4305,1.4596,3118922,0
1993-12-10,1.4375,1.4596,1.4375,1.4524,1697046,0
1993-12-13,1.4375,1.4596,1.4375,1.4524,1329788,0
1993-12-14,1.4375,1.4813,1.4375,1.4813,2131170,0
1993-12-15,1.4813,1.4813,1.4596,1.4813,988846,0
1993-12-16,1.4596,1.4813,1.4305,1.4524,1324308,0
1993-12-17,1.4596,1.4596,1.4305,1.4305,1072163,0
1993-12-20,1.4305,1.4596,1.4305,1.4305,590897,0
1993-12-21,1.4305,1.4524,1.3938,1.4158,2646426,0
1993-12-22,1.4158,1.4741,1.3938,1.4524,2123500,0
1993-12-23,1.4524,1.5691,1.4524,1.5397,2543374,0
1993-12-27,1.5834,1.642,1.5691,1.6054,3451096,0
1993-12-28,1.5981,1.62,1.5616,1.5834,2777978,0
1993-12-29,1.5616,1.62,1.518,1.62,3384224,0
1993-12-30,1.62,1.6783,1.62,1.6783,3359009,0
1993-12-31,1.642,1.6638,1.642,1.6638,612823,0
1994-01-03,1.642,1.6565,1.5834,1.62,5722591,0
1994-01-04,1.642,1.642,1.5472,1.5472,4317158,0
1994-01-05,1.5324,1.5397,1.3427,1.4012,22509955,0
1994-01-06,1.4305,1.4375,1.3719,1.4158,17034026,0
1994-01-07,1.4305,1.4596,1.4158,1.4524,9409391,0
1994-01-10,1.4375,1.4524,1.4158,1.4375,3517968,0
1994-01-11,1.4375,1.4375,1.3572,1.3719,2570781,0
1994-01-12,1.3719,1.3719,1.3209,1.3355,3846853,0
1994-01-13,1.3355,1.3938,1.3355,1.3791,3093706,0
1994-01-14,1.3938,1.4741,1.3719,1.4524,4001430,0
1994-01-17,1.4596,1.4813,1.4524,1.4741,4442136,0
1994-01-18,1.4741,1.5472,1.4596,1.5324,5688605,0
1994-01-19,1.5324,1.5691,1.5032,1.5616,4604383,0
1994-01-20,1.5691,1.5981,1.4375,1.4596,8717632,0
1994-01-21,1.4741,1.4741,1.3938,1.3938,6260864,0
1994-01-24,1.3791,1.4524,1.3791,1.4158,5466061,0
1994-01-25,1.4012,1.4305,1.3791,1.4012,3626500,0
1994-01-26,1.4012,1.4158,1.3791,1.4012,2853620,0
1994-01-27,1.4012,1.4012,1.2991,1.3355,5512108,0
1994-01-28,1.3355,1.3355,1.2991,1.3209,5381650,0
1994-01-31,1.3134,1.3355,1.2917,1.2991,3642944,0
1994-02-01,1.2917,1.2991,1.2187,1.2333,13556620,0
1994-02-02,1.2479,1.4375,1.2333,1.4012,25753855,0
1994-02-03,1.3572,1.4596,1.3209,1.4305,8855764,0
1994-02-04,1.4305,1.4596,1.3572,1.3719,10451952,0
1994-02-07,1.3209,1.4375,1.3209,1.4305,8474260,0
1994-02-08,1.4012,1.4375,1.4012,1.4305,1479983,0
1994-02-09,1.4158,1.4305,1.3791,1.4158,2021544,0
1994-02-10,1.3938,1.3938,1.3427,1.3572,1865873,0
1994-02-11,1.3427,1.3572,1.3355,1.3427,1203718,0
1994-02-14,1.3572,1.3572,1.2991,1.3355,1959056,0
1994-02-15,1.3355,1.3355,1.2917,1.3209,1978790,0
1994-02-16,1.3209,1.3572,1.2769,1.2917,5907864,0
1994-02-17,1.2991,1.3209,1.2769,1.2991,6242230,0
1994-02-18,1.2769,1.2991,1.2699,1.2769,2454575,0
1994-02-22,1.2699,1.2917,1.2699,1.2769,2750571,0
1994-02-23,1.2699,1.2917,1.2699,1.2769,998710,0
1994-02-24,1.2769,1.2769,1.2551,1.2551,2335079,0
1994-02-25,1.2551,1.2769,1.2333,1.2333,1927261,0
1994-02-28,1.2333,1.2769,1.2187,1.2699,3236226,0
1994-03-01,1.3427,1.3719,1.2991,1.3572,7247522,0
1994-03-02,1.3209,1.3719,1.3134,1.3572,8139892,0
1994-03-03,1.3719,1.3719,1.3134,1.3355,3018061,0
1994-03-04,1.3355,1.3719,1.3134,1.3719,4641659,0
1994-03-07,1.3938,1.4524,1.3719,1.4375,6435174,0
1994-03-08,1.4375,1.4375,1.3719,1.3791,1646616,0
1994-03-09,1.3938,1.4524,1.3791,1.4524,2765917,0
1994-03-10,1.4524,1.4524,1.3938,1.4158,2205720,0
1994-03-11,1.4158,1.4305,1.3791,1.4012,965823,0
1994-03-14,1.4012,1.4524,1.4012,1.4375,792610,0
1994-03-15,1.4524,1.496,1.4305,1.4741,6995375,0
1994-03-16,1.4813,1.518,1.4813,1.5032,7692611,0
1994-03-17,1.496,1.518,1.4524,1.518,6514105,0
1994-03-18,1.518,1.518,1.4741,1.4813,1948091,0
1994-03-21,1.4813,1.5981,1.4375,1.5691,7629025,0
1994-03-22,1.5981,1.62,1.5472,1.5834,16700757,0
1994-03-23,1.6054,1.6783,1.6054,1.6783,22086793,0
1994-03-24,1.6565,1.6783,1.5834,1.642,6637989,0
1994-03-25,1.6271,1.642,1.5834,1.5834,2788941,0
1994-03-28,1.5834,1.6054,1.5324,1.5324,4982602,0
1994-03-29,1.5397,1.5397,1.4305,1.4305,5926499,0
1994-03-30,1.4158,1.4524,1.3938,1.4305,4854334,0
1994-03-31,1.4375,1.4375,1.3938,1.4305,2225453,0
1994-04-04,1.3791,1.496,1.3572,1.4596,5075786,0
1994-04-05,1.5032,1.5397,1.4741,1.5397,2691370,0
1994-04-06,1.5397,1.5397,1.4813,1.496,996523,0
1994-04-07,1.518,1.518,1.496,1.518,1552336,0
1994-04-08,1.5032,1.518,1.4596,1.4813,1437227,0
1994-04-11,1.4524,1.4741,1.4305,1.4596,2341660,0
1994-04-12,1.4596,1.4667,1.3938,1.4012,3657198,0
1994-04-13,1.3938,1.4305,1.3427,1.3791,3300905,0
1994-04-14,1.3572,1.4741,1.3572,1.4305,3490563,0
1994-04-15,1.4375,1.4741,1.4158,1.4158,2773592,0
1994-04-18,1.4305,1.4524,1.3791,1.4158,2557624,0
1994-04-19,1.3938,1.4158,1.3355,1.3427,2597092,0
1994-04-20,1.3572,1.4158,1.3355,1.3938,2284651,0
1994-04-21,1.3938,1.4158,1.3209,1.3427,4198760,0
1994-04-22,1.3572,1.3719,1.3209,1.3427,1188370,0
1994-04-25,1.3427,1.4524,1.3427,1.4375,2673834,0
1994-04-26,1.4524,1.4741,1.4305,1.4375,1812153,0
1994-04-28,1.4375,1.5324,1.4012,1.518,2589416,0
1994-04-29,1.5324,1.5324,1.4158,1.4524,3964155,0
1994-05-02,1.4375,1.4524,1.4158,1.4524,560201,0
1994-05-03,1.4524,1.4524,1.3791,1.3938,789321,0
1994-05-04,1.4158,1.4158,1.3572,1.4012,2216684,0
1994-05-05,1.4012,1.4813,1.4012,1.4375,2639845,0
1994-05-06,1.4012,1.4158,1.3719,1.4158,1872448,0
1994-05-09,1.3938,1.4524,1.3938,1.3938,1023927,0
1994-05-10,1.4012,1.4158,1.3355,1.3355,1786939,0
1994-05-11,1.3427,1.3427,1.1967,1.2187,9595754,0
1994-05-12,1.2187,1.2769,1.2187,1.2551,5486893,0
1994-05-13,1.2551,1.2917,1.1823,1.1967,3306386,0
1994-05-16,1.1823,1.2333,1.1823,1.2333,1313342,0
1994-05-17,1.1967,1.2479,1.1967,1.2479,4208628,0
1994-05-18,1.2699,1.3355,1.2699,1.3134,3020256,0
1994-05-19,1.2991,1.3427,1.2991,1.3209,469208,0
1994-05-20,1.3355,1.3355,1.3209,1.3355,599664,0
1994-05-23,1.3134,1.3134,1.2699,1.2699,1546854,0
1994-05-24,1.2699,1.2917,1.2479,1.2769,5640371,0
1994-05-25,1.2699,1.2917,1.2479,1.2551,1329788,0
1994-05-26,1.2551,1.2917,1.2551,1.2769,1026121,0
1994-05-27,1.2551,1.2769,1.2187,1.2551,1443805,0
1994-05-31,1.2551,1.2699,1.2187,1.2405,1264013,0
1994-06-01,1.2479,1.3134,1.1967,1.2991,2783461,0
1994-06-02,1.3355,1.3572,1.2551,1.2699,2957769,0
1994-06-03,1.2769,1.2991,1.2551,1.2917,2625594,0
1994-06-06,1.3209,1.3209,1.2699,1.2769,2636558,0
1994-06-07,1.2917,1.2917,1.2479,1.2551,2214488,0
1994-06-08,1.2479,1.2699,1.2187,1.2479,2574071,0
1994-06-09,1.2479,1.2479,1.1603,1.1675,2442518,0
1994-06-10,1.1823,1.1823,1.1603,1.1603,620498,0
1994-06-13,1.1603,1.1749,1.1383,1.1529,3246090,0
1994-06-14,1.1749,1.1749,1.1529,1.1603,1071066,0
1994-06-15,1.1749,1.1749,1.1529,1.1529,551431,0
1994-06-16,1.1529,1.1603,1.1166,1.1166,3615539,0
1994-06-17,1.1383,1.1529,1.0508,1.08,5204049,0
1994-06-20,1.0727,1.0874,1.0143,1.0288,4034319,0
1994-06-21,1.0143,1.0362,0.9705,0.9924,3093706,0
1994-06-22,1.007,1.0874,0.9924,1.0727,9035556,0
1994-06-23,1.0874,1.0874,0.9048,0.9195,8737364,0
1994-06-24,0.9048,0.9705,0.9048,0.9559,4525453,0
1994-06-27,0.9705,0.9924,0.9487,0.9778,3118922,0
1994-06-28,0.9924,1.0288,0.9341,0.9559,3206628,0
1994-06-29,0.9705,0.9778,0.9487,0.9559,4359915,0
1994-06-30,0.9924,1.0288,0.9559,0.9778,7470063,0
1994-07-01,0.9778,0.9778,0.9559,0.9559,3047662,0
1994-07-05,0.9632,0.9778,0.9559,0.9778,1536988,0
1994-07-06,0.9559,1.0143,0.9559,1.007,2182699,0
1994-07-07,1.0654,1.1166,1.0362,1.1166,14967537,0
1994-07-08,1.1092,1.1749,1.0874,1.1311,5837702,0
1994-07-11,1.1166,1.1383,1.0947,1.1092,2786751,0
1994-07-12,1.1092,1.1383,1.1092,1.1311,1568779,0
1994-07-13,1.1311,1.1603,1.1311,1.1529,4382936,0
1994-07-14,1.1749,1.1967,1.1529,1.1603,3889609,0
1994-07-15,1.1529,1.1749,1.1311,1.1529,2786751,0
1994-07-18,1.1383,1.1383,1.1166,1.1311,1760627,0
1994-07-19,1.1166,1.1603,1.1166,1.1311,2997236,0
1994-07-20,1.1311,1.1383,1.0727,1.0947,2528025,0
1994-07-21,1.1166,1.1529,1.1166,1.1383,10424545,0
1994-07-22,1.1166,1.1383,1.1166,1.1166,9053097,0
1994-07-25,1.1166,1.1383,1.1166,1.1166,2689178,0
1994-07-26,1.1166,1.1311,1.1018,1.1092,2249570,0
1994-07-27,1.0947,1.1166,1.0874,1.0874,1001999,0
1994-07-28,1.0727,1.0947,1.0143,1.0143,2795516,0
1994-07-29,1.0362,1.0654,1.0143,1.0508,7461297,0
1994-08-01,1.0727,1.1383,1.0508,1.1092,3184701,0
1994-08-02,1.1311,1.1603,1.1166,1.1311,7616968,0
1994-08-03,1.1311,1.1311,1.0874,1.0947,3096996,0
1994-08-04,1.0654,1.0654,1.0143,1.0362,6572206,0
1994-08-05,1.0362,1.0727,1.0362,1.0727,1205910,0
1994-08-08,1.0508,1.0727,1.0508,1.0654,468114,0
1994-08-09,1.0654,1.0727,1.0362,1.0654,3161677,0
1994-08-10,1.0362,1.1749,1.0362,1.1603,16523161,0
1994-08-11,1.1603,1.2113,1.1529,1.1823,10259005,0
1994-08-12,1.1967,1.2113,1.1749,1.1823,4760056,0
1994-08-15,1.1967,1.1967,1.1529,1.1529,1524931,0
1994-08-16,1.1749,1.1749,1.1311,1.1603,1778170,0
1994-08-17,1.1603,1.1823,1.1529,1.1823,4070494,0
1994-08-18,1.1823,1.1967,1.1529,1.1603,1763914,0
1994-08-19,1.1823,1.1823,1.1529,1.1823,1952478,0
1994-08-22,1.1603,1.1967,1.1529,1.1749,3194564,0
1994-08-23,1.1823,1.2699,1.1823,1.2479,10420160,0
1994-08-24,1.2479,1.3134,1.2187,1.2991,5252287,0
1994-08-25,1.2769,1.2991,1.2699,1.2699,2497333,0
1994-08-26,1.2917,1.2991,1.2699,1.2769,2874451,0
1994-08-29,1.2551,1.2917,1.2551,1.2769,1991943,0
1994-08-30,1.2551,1.2769,1.2551,1.2699,584319,0
1994-08-31,1.2769,1.2769,1.2479,1.2699,1975500,0
1994-09-01,1.2333,1.2479,1.1823,1.1823,3419303,0
1994-09-02,1.2041,1.2113,1.1967,1.2041,2883221,0
1994-09-06,1.2113,1.2113,1.0654,1.1749,8212246,0
1994-09-07,1.1823,1.2333,1.1603,1.2333,2771400,0
1994-09-08,1.2187,1.2551,1.2187,1.2333,772879,0
1994-09-09,1.1967,1.2333,1.1675,1.1967,3566206,0
1994-09-12,1.1823,1.2187,1.1823,1.2187,1010773,0
1994-09-13,1.2187,1.2699,1.2113,1.2333,3565107,0
1994-09-14,1.2479,1.2769,1.2479,1.2479,2437033,0
1994-09-15,1.2551,1.4305,1.2479,1.4305,11654573,0
1994-09-16,1.4158,1.4596,1.3791,1.4524,20680263,0
1994-09-19,1.4375,1.4741,1.4305,1.4741,4366492,0
1994-09-20,1.4524,1.4596,1.3938,1.3938,6020779,0
1994-09-21,1.3938,1.4084,1.3427,1.3572,3804096,0
1994-09-22,1.3572,1.3719,1.3355,1.3427,2682605,0
1994-09-23,1.3355,1.4305,1.3355,1.4012,3526738,0
1994-09-26,1.4012,1.4305,1.3791,1.4012,3578264,0
1994-09-27,1.3791,1.4158,1.3791,1.3938,1330887,0
1994-09-28,1.3938,1.4084,1.3719,1.3791,1165345,0
1994-09-29,1.3791,1.3791,1.3572,1.3719,1193852,0
1994-09-30,1.3719,1.3938,1.3427,1.3648,2530221,0
1994-10-03,1.3427,1.4012,1.3355,1.4012,3562917,0
1994-10-04,1.3791,1.4305,1.3791,1.4012,7714534,0
1994-10-05,1.3791,1.3791,1.3427,1.3572,4607674,0
1994-10-06,1.3719,1.3938,1.3719,1.3719,1788036,0
1994-10-07,1.3791,1.4305,1.3791,1.4012,3014777,0
1994-10-10,1.4158,1.4375,1.4012,1.4158,3557438,0
1994-10-11,1.4305,1.4375,1.4305,1.4305,4756765,0
1994-10-12,1.4305,1.4375,1.3938,1.4158,10095661,0
1994-10-13,1.4012,1.4596,1.4012,1.4375,6185226,0
1994-10-14,1.4305,1.4375,1.4012,1.4305,3102481,0
1994-10-17,1.4305,1.4305,1.4012,1.4012,2740706,0
1994-10-18,1.4012,1.4524,1.4012,1.4012,2079647,0
1994-10-19,1.4158,1.4375,1.4012,1.4305,2898568,0
1994-10-20,1.4375,1.4375,1.3719,1.3938,3971829,0
1994-10-21,1.3719,1.518,1.3719,1.5032,16149326,0
1994-10-24,1.5032,1.5324,1.496,1.5032,8098236,0
1994-10-25,1.4813,1.496,1.4012,1.4596,4714013,0
1994-10-26,1.4741,1.5032,1.4596,1.4741,7726593,0
1994-10-27,1.4741,1.5397,1.4741,1.5324,19075308,0
1994-10-28,1.5324,1.6638,1.5032,1.6271,21271158,0
1994-10-31,1.642,1.6565,1.5981,1.62,5301620,0
1994-11-01,1.6054,1.642,1.5834,1.62,7841706,0
1994-11-02,1.6271,1.6565,1.5981,1.5981,7942562,0
1994-11-03,1.5981,1.62,1.5834,1.62,1576452,0
1994-11-04,1.62,1.62,1.5472,1.5616,2676023,0
1994-11-07,1.5691,1.5691,1.5032,1.5616,3862201,0
1994-11-08,1.5691,1.6271,1.5691,1.6271,6286082,0
1994-11-09,1.642,1.642,1.5834,1.5981,1893276,0
1994-11-10,1.5981,1.62,1.5981,1.6054,4976022,0
1994-11-11,1.5981,1.5981,1.518,1.5397,7610386,0
1994-11-14,1.5616,1.642,1.5472,1.613,8675977,0
1994-11-15,1.62,1.6638,1.6054,1.6565,12172017,0
1994-11-16,1.642,1.7367,1.642,1.7222,10271065,0
1994-11-17,1.7222,1.788,1.7222,1.7367,14698946,0
1994-11-18,1.7367,1.7514,1.7148,1.7148,2723164,0
1994-11-21,1.7222,1.7367,1.7003,1.7148,1522735,0
1994-11-22,1.7003,1.7003,1.5981,1.5981,6303622,0
1994-11-23,1.5981,1.6271,1.5472,1.5616,6290465,0
1994-11-25,1.5472,1.5834,1.5472,1.5691,2061012,0
1994-11-28,1.5981,1.6054,1.5324,1.5472,3333792,0
1994-11-29,1.5472,1.6565,1.5397,1.6565,2771400,0
1994-11-30,1.6565,1.7222,1.6565,1.6783,5471543,0
1994-12-01,1.6565,1.6783,1.5834,1.6054,4321542,0
1994-12-02,1.6054,1.6054,1.5616,1.591,2962151,0
1994-12-05,1.6054,1.6271,1.5691,1.5981,5974735,0
1994-12-06,1.5981,1.7367,1.5472,1.6929,12853906,0
1994-12-07,1.6638,1.7148,1.642,1.7076,8143181,0
1994-12-08,1.7148,1.7442,1.5691,1.5981,9236176,0
1994-12-09,1.5981,1.62,1.5397,1.5834,6744323,0
1994-12-12,1.6054,1.6565,1.5834,1.5981,5082363,0
1994-12-13,1.6054,1.613,1.5472,1.5472,4789657,0
1994-12-14,1.5691,1.642,1.5472,1.5981,6954812,0
1994-12-15,1.62,1.642,1.5834,1.5981,3532219,0
1994-12-16,1.6054,1.642,1.5981,1.6271,12787035,0
1994-12-19,1.6271,1.642,1.62,1.6271,2034700,0
1994-12-20,1.642,1.6638,1.4158,1.5105,33700804,0
1994-12-21,1.5032,1.5834,1.4813,1.5691,11069160,0
1994-12-22,1.5691,1.5691,1.5472,1.5472,4071594,0
1994-12-23,1.5472,1.6271,1.5472,1.5981,3151812,0
1994-12-27,1.5981,1.62,1.5691,1.5981,3076165,0
1994-12-28,1.5691,1.5834,1.5397,1.5472,2271498,0
1994-12-29,1.5616,1.62,1.5397,1.613,2771400,0
1994-12-30,1.5981,1.62,1.5834,1.5981,1360484,0
1995-01-03,1.5691,1.5691,1.5397,1.5472,2564206,0
1995-01-04,1.5616,1.5691,1.5472,1.5691,710391,0
1995-01-05,1.5472,1.5616,1.4741,1.4741,3009293,0
1995-01-06,1.496,1.6271,1.4813,1.6054,11039560,0
1995-01-09,1.6054,1.642,1.5834,1.5834,3458770,0
1995-01-10,1.5834,1.5981,1.5472,1.5472,4464061,0
1995-01-11,1.5616,1.5834,1.5397,1.5691,2572974,0
1995-01-12,1.5616,1.5981,1.5616,1.5616,3103575,0
1995-01-13,1.5691,1.5834,1.5472,1.5762,3818351,0
1995-01-16,1.5616,1.62,1.5616,1.5981,3779981,0
1995-01-17,1.6271,1.9047,1.6054,1.8828,41833020,0
1995-01-18,1.9119,1.9266,1.8099,1.8609,14202331,0
1995-01-19,1.8609,1.8609,1.766,1.8024,5566919,0
1995-01-20,1.788,1.8024,1.6783,1.7222,10252428,0
1995-01-23,1.7367,1.7806,1.7148,1.7514,10792896,0
1995-01-24,1.7806,1.8681,1.7514,1.8681,10474972,0
1995-01-25,1.788,1.8391,1.7806,1.8099,11321302,0
1995-01-26,1.8024,1.8243,1.788,1.8024,5289558,0
1995-01-27,1.8243,1.8461,1.788,1.8024,11617296,0
1995-01-30,1.788,1.8099,1.788,1.788,16237030,0
1995-01-31,1.788,1.8024,1.7806,1.8024,3523450,0
1995-02-01,1.8099,1.8391,1.788,1.8024,3736128,0
1995-02-02,1.7806,1.8391,1.7806,1.8243,3553049,0
1995-02-03,1.8243,1.8461,1.8099,1.8099,3231838,0
1995-02-06,1.8391,1.8972,1.8099,1.8828,6129314,0
1995-02-07,1.8609,1.8972,1.8461,1.8681,5256668,0
1995-02-08,1.8609,1.8828,1.8099,1.8243,4198760,0
1995-02-09,1.8099,1.8461,1.8099,1.8461,928550,0
1995-02-10,1.8461,1.8461,1.7806,1.8099,1471212,0
1995-02-13,1.8099,1.934,1.8099,1.9119,15719585,0
1995-02-14,1.934,1.963,1.9266,1.934,7168587,0
1995-02-15,1.9485,1.963,1.9266,1.963,5087843,0
1995-02-16,1.963,1.963,1.9119,1.9266,846328,0
1995-02-17,1.934,1.934,1.8391,1.8391,2331793,0
1995-02-21,1.8391,1.8609,1.8024,1.8024,2947904,0
1995-02-22,1.8024,1.8099,1.788,1.7951,2533507,0
1995-02-23,1.7442,1.8024,1.7003,1.7806,8222114,0
1995-02-24,1.788,1.8391,1.7806,1.788,3779981,0
1995-02-27,1.766,1.8099,1.7514,1.7806,2644234,0
1995-02-28,1.7806,1.8024,1.7806,1.8024,4031028,0
1995-03-01,1.8099,1.8099,1.788,1.8099,687371,0
1995-03-02,1.788,1.8243,1.7806,1.8024,2137751,0
1995-03-03,1.788,1.8024,1.7806,1.8024,1141230,0
1995-03-06,1.7806,1.788,1.7514,1.7806,1034891,0
1995-03-07,1.7806,1.8099,1.766,1.7806,6383649,0
1995-03-08,1.8024,1.9922,1.7806,1.9922,23484551,0
1995-03-09,2.0067,2.0289,1.9266,1.963,15901569,0
1995-03-10,1.963,2.1163,1.9485,2.1088,17083362,0
1995-03-13,2.1088,2.1088,1.9996,2.0289,6784887,0
1995-03-14,2.0506,2.0506,2.0289,2.0431,4090227,0
1995-03-15,2.0289,2.1455,2.0289,2.1017,11129457,0
1995-03-16,2.0798,2.1088,2.0506,2.058,6084363,0
1995-03-17,2.0506,2.0651,2.0289,2.0506,3885222,0
1995-03-20,2.0431,2.1309,2.0431,2.1309,6294849,0
1995-03-21,2.1309,2.233,2.087,2.087,9729501,0
1995-03-22,2.0798,2.1017,2.0431,2.0506,1908627,0
1995-03-23,2.0506,2.1529,2.0506,2.1163,6995375,0
1995-03-24,2.1309,2.2038,2.1309,2.1673,9445565,0
1995-03-27,2.1455,2.1673,2.0798,2.1163,2348232,0
1995-03-28,2.1309,2.1891,2.1088,2.1673,3276786,0
1995-03-29,2.1529,2.1747,2.1309,2.1529,3477404,0
1995-03-30,2.1529,2.1747,2.1088,2.138,4359915,0
1995-03-31,2.1309,2.1455,2.087,2.1017,4058435,0
1995-04-03,2.087,2.087,1.9922,2.0651,6497663,0
1995-04-04,2.0431,2.0651,1.963,1.963,3659389,0
1995-04-05,1.9485,2.0289,1.9485,2.0289,4814868,0
1995-04-06,2.0067,2.0289,1.9119,1.9119,2386605,0
1995-04-07,1.934,1.963,1.8461,1.8828,4669064,0
1995-04-10,1.8828,1.9485,1.8391,1.9119,8645279,0
1995-04-11,1.9119,1.9266,1.8681,1.8828,1360484,0
1995-04-12,1.8828,1.9047,1.8461,1.9047,2120209,0
1995-04-13,1.9047,2.0431,1.8972,2.0067,8917159,0
1995-04-17,2.0214,2.1088,1.9922,1.9922,7923927,0
1995-04-18,1.9922,2.0214,1.9704,1.9922,2253955,0
1995-04-19,1.9922,2.0067,1.8609,1.9119,7649855,0
1995-04-20,1.9047,1.9485,1.8828,1.934,2801001,0
1995-04-21,1.934,1.9485,1.9047,1.9119,1680600,0
1995-04-24,1.9119,1.963,1.8972,1.9119,5373974,0
1995-04-25,1.9119,2.087,1.8609,2.0506,15651615,0
1995-04-26,2.0431,2.233,2.0214,2.2038,47889978,0
1995-04-27,2.2255,2.2255,2.0798,2.1088,7283696,0
1995-04-28,2.1088,2.1455,2.0798,2.1163,6822162,0
1995-05-01,2.1163,2.1237,2.0651,2.1017,3011487,0
1995-05-02,2.1017,2.1529,2.0798,2.087,5075786,0
1995-05-03,2.1088,2.1673,2.087,2.1529,6778311,0
1995-05-04,2.1747,2.1891,2.1017,2.1163,5760962,0
1995-05-05,2.1088,2.1309,2.0214,2.0214,4522164,0
1995-05-08,2.0214,2.0506,1.985,2.014,4859817,0
1995-05-09,2.0214,2.0289,1.985,1.9922,4755672,0
1995-05-10,2.0067,2.0214,1.985,2.0067,3278976,0
1995-05-11,2.0067,2.0214,1.985,2.0067,5748901,0
1995-05-12,2.0067,2.1455,2.0067,2.1455,9805146,0
1995-05-15,2.1455,2.1529,2.1163,2.1309,3614443,0
1995-05-16,2.1529,2.1673,2.087,2.1163,7918445,0
1995-05-17,2.1163,2.1529,2.1163,2.1455,3447806,0
1995-05-18,2.1455,2.1747,2.1088,2.1455,5922115,0
1995-05-19,2.1309,2.1529,2.1163,2.1455,3705432,0
1995-05-22,2.1455,2.1891,2.1309,2.1673,7491989,0
1995-05-23,2.1747,2.1891,2.1529,2.1529,4035414,0
1995-05-24,2.1747,2.2038,2.1529,2.1747,9793085,0
1995-05-25,2.1529,2.2038,2.1529,2.1891,5131698,0
1995-05-26,2.1891,2.1891,2.1309,2.1673,2853620,0
1995-05-30,2.1673,2.1673,2.1088,2.1163,1943706,0
1995-05-31,2.1088,2.1455,2.087,2.1017,4405958,0
1995-06-01,2.1088,2.1163,2.0798,2.0943,3237319,0
1995-06-02,2.1017,2.233,2.0651,2.2038,11197425,0
1995-06-05,2.2255,2.3133,2.2111,2.2476,14080644,0
1995-06-06,2.262,2.3862,2.2476,2.3351,22025401,0
1995-06-07,2.3499,2.357,2.2915,2.3133,7497474,0
1995-06-08,2.328,2.3351,2.2695,2.3206,7819780,0
1995-06-09,2.3133,2.4957,2.2987,2.4664,15491558,0
1995-06-12,2.4957,2.5104,2.4153,2.4153,6724591,0
1995-06-13,2.4519,2.474,2.4081,2.474,6482315,0
1995-06-14,2.474,2.474,2.4298,2.4446,4066111,0
1995-06-15,2.4446,2.4884,2.4298,2.4298,4638368,0
1995-06-16,2.4298,2.4664,2.4298,2.4446,2521447,0
1995-06-19,2.5322,2.6929,2.5177,2.6929,11968110,0
1995-06-20,2.7221,2.7364,2.6123,2.6636,8569635,0
1995-06-21,2.6781,2.6929,2.5906,2.5906,6668684,0
1995-06-22,2.598,2.7146,2.5906,2.6929,8827260,0
1995-06-23,2.6929,2.6929,2.5322,2.5686,7286986,0
1995-06-26,2.5758,2.5758,2.474,2.481,4421304,0
1995-06-27,2.474,2.5906,2.4519,2.5395,7326451,0
1995-06-28,2.5104,2.5395,2.357,2.4957,13696946,0
1995-06-29,2.5104,2.5758,2.481,2.5541,12848426,0
1995-06-30,2.5686,2.6343,2.5541,2.6343,5006720,0
1995-07-03,2.6343,2.6343,2.5686,2.5758,1879024,0
1995-07-05,2.5758,2.6123,2.5395,2.5395,3349142,0
1995-07-06,2.5104,2.5177,2.3133,2.3718,30945846,0
1995-07-07,2.3862,2.4298,2.3718,2.4153,15375353,0
1995-07-10,2.4153,2.474,2.3351,2.4664,18904285,0
1995-07-11,2.4298,2.4446,2.357,2.3937,4863108,0
1995-07-12,2.4153,2.4298,2.3937,2.4228,9263581,0
1995-07-13,2.4081,2.4298,2.357,2.3644,10155958,0
1995-07-14,2.357,2.4081,2.328,2.3862,11039560,0
1995-07-17,2.3937,2.4081,2.357,2.357,7138987,0
1995-07-18,2.357,2.357,2.2768,2.2987,6896710,0
1995-07-19,2.262,2.262,2.1017,2.1673,6373783,0
1995-07-20,2.1673,2.2695,2.1529,2.233,11833269,0
1995-07-21,2.2476,2.2476,2.1747,2.2038,5277502,0
1995-07-24,2.2255,2.4081,2.2111,2.3937,21062863,0
1995-07-25,2.5104,2.5322,2.4153,2.481,20545418,0
1995-07-26,2.5104,2.5395,2.4957,2.5104,14465438,0
1995-07-27,2.5177,2.5395,2.5104,2.5104,14202331,0
1995-07-28,2.5177,2.5177,2.4298,2.4664,7816488,0
1995-07-31,2.481,2.481,2.4446,2.481,5428787,0
1995-08-01,2.481,2.4957,2.4081,2.4153,7324259,0
1995-08-02,2.4446,2.4664,2.4153,2.4298,8959911,0
1995-08-03,2.4446,2.4446,2.3718,2.3862,8955525,0
1995-08-04,2.3937,2.481,2.3718,2.481,8703381,0
1995-08-07,2.481,2.6343,2.481,2.627,16294037,0
1995-08-08,2.598,2.627,2.5758,2.598,6391324,0
1995-08-09,2.7221,2.7586,2.6636,2.7221,16968251,0
1995-08-10,2.7511,2.7586,2.5906,2.6416,7158723,0
1995-08-11,2.6416,2.6636,2.627,2.6416,2509389,0
1995-08-14,2.6636,2.7586,2.6562,2.7438,10198709,0
1995-08-15,2.7511,2.7803,2.7146,2.7586,8498378,0
1995-08-16,2.8167,2.9555,2.7586,2.8824,18861532,0
1995-08-17,2.8971,2.9555,2.8754,2.8824,10817013,0
1995-08-18,2.8971,2.9191,2.8754,2.8824,7796757,0
1995-08-21,2.9043,2.9191,2.7511,2.7511,7844995,0
1995-08-22,2.7586,2.7803,2.7221,2.7511,4309481,0
1995-08-23,2.7729,2.8604,2.7586,2.7947,9537655,0
1995-08-24,2.7947,2.8167,2.7221,2.7803,5200762,0
1995-08-25,2.7803,2.8096,2.7364,2.7729,8048903,0
1995-08-28,2.7586,2.7586,2.5906,2.5906,9373209,0
1995-08-29,2.5906,2.598,2.4519,2.474,22415676,0
1995-08-30,2.5104,2.598,2.5104,2.5541,23200613,0
1995-08-31,2.5906,2.6781,2.5541,2.6343,19974259,0
1995-09-01,2.6343,2.9191,2.6123,2.7947,35063479,0
1995-09-05,2.8604,2.9191,2.8314,2.8824,11453951,0
1995-09-06,2.9043,2.9555,2.8824,2.8971,12201618,0
1995-09-07,2.8971,2.9043,2.846,2.8754,5925402,0
1995-09-08,2.9043,3.0066,2.8971,2.9992,21164818,0
1995-09-11,2.9773,3.0357,2.9773,3.0066,14128882,0
1995-09-12,3.0066,3.021,2.9555,2.9846,4650425,0
1995-09-13,2.9846,2.9992,2.9191,2.9408,5950619,0
1995-09-14,2.9334,2.9846,2.9043,2.9334,5944040,0
1995-09-15,2.9191,2.9334,2.8167,2.8386,14567396,0
1995-09-18,2.8386,2.9043,2.8167,2.8604,6903288,0
1995-09-19,2.846,2.9629,2.8386,2.9629,8513723,0
1995-09-20,2.9555,3.0357,2.9334,2.9334,10603239,0
1995-09-21,2.9043,2.9043,2.7729,2.8971,16943038,0
1995-09-22,2.8824,2.9191,2.7803,2.7947,5616254,0
1995-09-25,2.8167,2.8167,2.7146,2.7221,12460341,0
1995-09-26,2.7221,2.7364,2.598,2.6343,16157000,0
1995-09-27,2.627,2.6416,2.4664,2.598,18356143,0
1995-09-28,2.6416,2.7803,2.5541,2.7511,22276447,0
1995-09-29,2.7729,2.7729,2.627,2.7364,12860479,0
1995-10-02,2.7221,2.7221,2.5686,2.5758,8309819,0
1995-10-03,2.5758,2.598,2.4446,2.5395,11857384,0
1995-10-04,2.5104,2.5104,2.3499,2.357,8200186,0
1995-10-05,2.3499,2.5395,2.3133,2.5177,18972254,0
1995-10-06,2.5906,2.6781,2.5322,2.5395,14914913,0
1995-10-09,2.5322,2.5322,2.328,2.357,13058909,0
1995-10-10,2.3133,2.3937,2.1891,2.2987,24824207,0
1995-10-11,2.357,2.4153,2.262,2.2915,11870541,0
1995-10-12,2.328,2.4519,2.2987,2.3862,21870823,0
1995-10-13,2.4153,2.4446,2.328,2.357,7878976,0
1995-10-16,2.3133,2.357,2.262,2.2915,9906003,0
1995-10-17,2.2915,2.3718,2.2695,2.2768,28018773,0
1995-10-18,2.4957,2.6562,2.4298,2.6562,49843553,0
1995-10-19,2.6416,2.6562,2.5104,2.5906,15360004,0
1995-10-20,2.5758,2.5758,2.481,2.5322,12740989,0
1995-10-23,2.5104,2.6929,2.474,2.6343,18220205,0
1995-10-24,2.6343,2.7729,2.6123,2.6781,11935223,0
1995-10-25,2.6416,2.6929,2.4153,2.5758,13316536,0
1995-10-26,2.3718,2.4957,2.233,2.3718,33630639,0
1995-10-27,2.3351,2.3862,2.2038,2.2038,17491178,0
1995-10-30,2.2768,2.3718,2.262,2.3206,15597898,0
1995-10-31,2.3351,2.3862,2.1891,2.2186,17814579,0
1995-11-01,2.262,2.3133,2.2255,2.233,22604236,0
1995-11-02,2.2476,2.3862,2.233,2.357,19010623,0
1995-11-03,2.3718,2.474,2.3718,2.4228,13100569,0
1995-11-06,2.3937,2.474,2.2987,2.3133,10533079,0
1995-11-07,2.2695,2.2695,2.087,2.1163,26840272,0
1995-11-08,2.1747,2.1747,2.0431,2.0651,13912913,0
1995-11-09,2.0798,2.2111,2.0798,2.1455,15475112,0
1995-11-10,2.1088,2.1529,2.0431,2.0798,16395993,0
1995-11-13,2.0798,2.2695,2.0798,2.2111,27949707,0
1995-11-14,2.2111,2.2768,2.1455,2.1529,12206004,0
1995-11-15,2.1747,2.1891,2.1088,2.1309,7504051,0
1995-11-16,2.1088,2.1088,2.0289,2.0289,9342512,0
1995-11-17,2.0289,2.0651,1.9485,1.963,10022211,0
1995-11-20,1.9704,2.0067,1.9119,2.0067,8103717,0
1995-11-21,1.9922,2.0651,1.985,2.0431,9011436,0
1995-11-22,2.0431,2.0798,2.0289,2.0431,2875546,0
1995-11-24,2.0506,2.0506,1.9485,1.985,3172640,0
1995-11-27,1.9922,2.1017,1.985,2.1017,13399853,0
1995-11-28,2.1017,2.1529,2.0651,2.1163,17562435,0
1995-11-29,2.1309,2.2476,2.0651,2.2038,27237125,0
1995-11-30,2.2476,2.4519,2.233,2.4153,45680971,0
1995-12-01,2.4298,2.5758,2.4153,2.4519,28126211,0
1995-12-04,2.4519,2.4664,2.3351,2.3351,8290086,0
1995-12-05,2.3351,2.474,2.3351,2.4446,22989032,0
1995-12-06,2.5686,2.627,2.4446,2.481,48394268,0
1995-12-07,2.4664,2.474,2.3499,2.4228,22224921,0
1995-12-08,2.4664,2.5104,2.3718,2.4664,14431455,0
1995-12-11,2.481,2.4957,2.3862,2.3937,9367730,0
1995-12-12,2.3862,2.3937,2.2915,2.3424,15499232,0
1995-12-13,2.357,2.4519,2.3351,2.3862,10280932,0
1995-12-14,2.3718,2.4153,2.1891,2.2768,28770820,0
1995-12-15,2.3133,2.328,2.1673,2.2038,15404953,0
1995-12-18,2.1529,2.1673,1.9119,1.9922,26023543,0
1995-12-19,2.0289,2.1017,1.9704,2.087,11228118,0
1995-12-20,2.087,2.1747,2.087,2.1309,9981647,0
1995-12-21,2.1455,2.1891,2.1088,2.1088,5859627,0
1995-12-22,2.1088,2.1529,2.1088,2.1309,8355862,0
1995-12-26,2.1673,2.1673,2.1163,2.1455,1473403,0
1995-12-27,2.1309,2.1529,2.0431,2.0506,3629789,0
1995-12-28,2.0651,2.1088,2.0067,2.0067,6206051,0
1995-12-29,2.0431,2.1163,1.9922,2.1163,11282931,0
1996-01-02,2.087,2.1088,2.0506,2.0651,4876258,0
1996-01-03,2.0506,2.0506,1.9266,1.934,6952619,0
1996-01-04,1.9266,1.934,1.62,1.766,34901231,0
1996-01-05,1.6638,1.7003,1.496,1.5397,67646072,0
1996-01-08,1.5616,1.5834,1.3938,1.4012,22001282,0
1996-01-09,1.0947,1.1092,0.9269,0.9487,174682654,0
1996-01-10,0.9559,1.007,0.9269,0.9778,65273720,0
1996-01-11,1.0727,1.0874,0.9924,1.0288,56132920,0
1996-01-12,1.0508,1.0654,0.9924,1.007,16376257,0
1996-01-15,1.0288,1.0288,0.9705,0.9778,14994943,0
1996-01-16,1.0143,1.0143,0.9123,0.9413,31148658,0
1996-01-17,0.9269,0.9778,0.9048,0.9487,17993274,0
1996-01-18,0.9705,0.9924,0.9341,0.9559,14885317,0
1996-01-19,0.9705,1.0727,0.9487,1.0288,47099561,0
1996-01-22,1.0288,1.0362,0.9924,1.0288,19534649,0
1996-01-23,1.0288,1.0288,0.9705,0.9778,22762098,0
1996-01-24,0.9924,1.007,0.9559,0.9705,19824065,0
1996-01-25,1.0288,1.0288,0.9924,1.007,48150892,0
1996-01-26,1.0143,1.0143,0.9778,1.007,12367156,0
1996-01-29,1.007,1.0288,0.9778,1.0143,12444993,0
1996-01-30,1.0288,1.0874,1.0143,1.0508,16769824,0
1996-01-31,1.0874,1.1092,1.0727,1.0874,20972970,0
1996-02-01,1.1092,1.1603,1.0947,1.1458,23470301,0
1996-02-02,1.1529,1.2333,1.1529,1.1675,25525828,0
1996-02-05,1.1823,1.3134,1.1823,1.3134,32148465,0
1996-02-06,1.3355,1.3427,1.2551,1.3134,28862908,0
1996-02-07,1.2917,1.2991,1.2187,1.2699,18694893,0
1996-02-08,1.2699,1.2917,1.2333,1.2479,10755623,0
1996-02-09,1.2333,1.2551,1.1749,1.1823,11970302,0
1996-02-12,1.1967,1.2479,1.1823,1.2187,7603811,0
1996-02-13,1.1823,1.2113,1.1603,1.1823,12275072,0
1996-02-14,1.1967,1.1967,1.1749,1.1967,8822874,0
1996-02-15,1.1823,1.1967,1.1529,1.1603,8998281,0
1996-02-16,1.1603,1.1823,1.1603,1.1749,6841894,0
1996-02-20,1.1529,1.2187,1.1383,1.2113,12671922,0
1996-02-21,1.2333,1.2917,1.2187,1.2551,15649423,0
1996-02-22,1.2551,1.2769,1.1967,1.2405,15104571,0
1996-02-23,1.2333,1.2551,1.2113,1.2333,12151187,0
1996-02-26,1.2333,1.2479,1.1967,1.1967,11113009,0
1996-02-27,1.2187,1.2187,1.1749,1.1823,21767773,0
1996-02-28,1.1823,1.2187,1.1749,1.1749,11943990,0
1996-02-29,1.1823,1.1823,1.1603,1.1603,4684413,0
1996-03-01,1.1823,1.1823,1.1529,1.1529,8614583,0
1996-03-04,1.1529,1.1603,1.1311,1.1311,5544992,0
1996-03-05,1.1529,1.1529,1.1092,1.1311,5700668,0
1996-03-06,1.1383,1.1383,1.0874,1.0947,7129124,0
1996-03-07,1.0947,1.1749,1.0947,1.1458,13660766,0
1996-03-08,1.1092,1.1529,1.0947,1.1166,4711820,0
1996-03-11,1.1166,1.1603,1.1166,1.1529,4308389,0
1996-03-12,1.1529,1.1529,1.1166,1.1529,5825641,0
1996-03-13,1.1603,1.1749,1.1311,1.1311,3725165,0
1996-03-14,1.1529,1.1823,1.1311,1.1311,10028783,0
1996-03-15,1.1383,1.1529,1.1311,1.1458,6188512,0
1996-03-18,1.2187,1.2333,1.1823,1.1823,12949282,0
1996-03-19,1.2113,1.2917,1.1823,1.2699,14644134,0
1996-03-20,1.2699,1.2769,1.2113,1.2187,11478072,0
1996-03-21,1.2333,1.2479,1.1967,1.1967,3184701,0
1996-03-22,1.2187,1.2187,1.1967,1.2113,2079647,0
1996-03-25,1.2187,1.2187,1.1383,1.1383,4629599,0
1996-03-26,1.1529,1.1823,1.1166,1.1823,6572206,0
1996-03-27,1.1967,1.2333,1.1749,1.2113,5819068,0
1996-03-28,1.2113,1.2479,1.1166,1.1603,12853906,0
1996-03-29,1.1603,1.1749,1.1383,1.1749,8897427,0
1996-04-01,1.1529,1.1749,1.1311,1.1383,6954812,0
1996-04-02,1.1383,1.1383,1.1166,1.1237,10060579,0
1996-04-03,1.1311,1.1311,1.1092,1.1166,4409247,0
1996-04-04,1.1166,1.1311,1.0947,1.1092,5518684,0
1996-04-08,1.1092,1.1092,1.0654,1.1092,13316536,0
1996-04-09,1.1166,1.1383,1.1092,1.1311,4990271,0
1996-04-10,1.1311,1.1311,1.1092,1.1311,6121638,0
1996-04-11,1.1383,1.1967,1.1166,1.1823,10624071,0
1996-04-12,1.1967,1.1967,1.1529,1.1823,6730076,0
1996-04-15,1.1823,1.2113,1.1529,1.1749,12327691,0
1996-04-16,1.1603,1.1823,1.1383,1.1749,7053478,0
1996-04-17,1.1529,1.1749,1.1383,1.1603,8936892,0
1996-04-18,1.1749,1.3134,1.1603,1.2843,23697228,0
1996-04-19,1.3209,1.3719,1.3134,1.3134,25957763,0
1996-04-22,1.3355,1.3719,1.3209,1.3427,14163961,0
1996-04-23,1.3427,1.3427,1.2917,1.3134,10107719,0
1996-04-24,1.3209,1.3355,1.2991,1.3355,13552237,0
1996-04-25,1.3427,1.5834,1.3355,1.518,70692643,0
1996-04-26,1.6054,1.62,1.4813,1.5324,42160807,0
1996-04-29,1.5324,1.5324,1.4741,1.496,13198138,0
1996-04-30,1.5032,1.5032,1.4524,1.4741,9092562,0
1996-05-01,1.4741,1.496,1.4375,1.4596,6157815,0
1996-05-02,1.4813,1.4813,1.4158,1.4158,8730788,0
1996-05-03,1.4375,1.496,1.4158,1.4158,7260675,0
1996-05-06,1.4524,1.4813,1.4375,1.4375,4168066,0
1996-05-07,1.4596,1.4596,1.4012,1.4305,6290465,0
1996-05-08,1.4158,1.4305,1.3572,1.4012,5378359,0
1996-05-09,1.3938,1.4158,1.3572,1.3719,4923399,0
1996-05-10,1.3572,1.3938,1.3427,1.3427,5349857,0
1996-05-13,1.3427,1.4524,1.3427,1.4305,10950760,0
1996-05-14,1.4596,1.4741,1.4305,1.4375,4647137,0
1996-05-15,1.4524,1.4741,1.4375,1.4524,6855050,0
1996-05-16,1.4375,1.4741,1.4305,1.4596,3118922,0
1996-05-17,1.4741,1.5691,1.4524,1.5616,20596944,0
1996-05-20,1.5691,1.6565,1.5616,1.62,18398900,0
1996-05-21,1.62,1.6271,1.5834,1.6054,16090128,0
1996-05-22,1.5834,1.6054,1.5616,1.5981,11030790,0
1996-05-23,1.5834,1.6054,1.5472,1.5472,5969254,0
1996-05-24,1.5472,1.5691,1.518,1.5397,3291039,0
1996-05-28,1.5324,1.5397,1.496,1.518,6288274,0
1996-05-29,1.5032,1.5324,1.4305,1.4667,5853050,0
1996-05-30,1.4741,1.4741,1.4012,1.4524,4784176,0
1996-05-31,1.4375,1.4596,1.4305,1.4375,3127693,0
1996-06-03,1.4596,1.4596,1.3938,1.3938,6748711,0
1996-06-04,1.4305,1.4305,1.3572,1.3648,8493991,0
1996-06-05,1.3572,1.4084,1.3427,1.3719,9415964,0
1996-06-06,1.3791,1.3938,1.2991,1.3209,9179169,0
1996-06-07,1.3134,1.3427,1.2769,1.3064,5706147,0
1996-06-10,1.2991,1.3427,1.2991,1.3209,6077787,0
1996-06-11,1.3209,1.3427,1.2699,1.3355,9629741,0
1996-06-12,1.3572,1.4158,1.3209,1.3719,9981647,0
1996-06-13,1.3719,1.3938,1.2917,1.3064,7802237,0
1996-06-14,1.2991,1.3209,1.2113,1.2699,11395855,0
1996-06-17,1.2699,1.2699,1.1383,1.1823,11849708,0
1996-06-18,1.1823,1.2113,1.1749,1.1749,8151953,0
1996-06-19,1.1823,1.1823,1.0947,1.0947,8901808,0
1996-06-20,1.1311,1.1603,1.0288,1.1383,19239747,0
1996-06-21,1.1603,1.1749,1.0727,1.0874,9561772,0
1996-06-24,1.0947,1.1092,1.0654,1.1092,7754003,0
1996-06-25,1.1166,1.1311,1.0508,1.0727,7354955,0
1996-06-26,1.0727,1.0727,1.007,1.0508,12719065,0
1996-06-27,1.0508,1.1383,1.0362,1.0947,6380359,0
1996-06-28,1.1311,1.1603,1.1092,1.1383,10993517,0
1996-07-01,1.1529,1.1603,1.1383,1.1603,6008722,0
1996-07-02,1.1603,1.1603,1.0947,1.0947,4991372,0
1996-07-03,1.0947,1.1166,1.0362,1.0654,6714725,0
1996-07-05,1.0508,1.0508,0.9924,1.0288,4848853,0
1996-07-08,1.0288,1.0654,1.0288,1.0362,9210962,0
1996-07-09,0.9705,0.9778,0.8904,0.9123,46053706,0
1996-07-10,0.9269,0.9269,0.883,0.9048,13106051,0
1996-07-11,0.9048,0.9123,0.883,0.9048,7108291,0
1996-07-12,0.9048,0.9269,0.8904,0.9048,7345088,0
1996-07-15,0.8904,0.9123,0.81,0.8173,5417828,0
1996-07-16,0.8173,0.8539,0.7954,0.8539,10130741,0
1996-07-17,0.883,0.9123,0.8682,0.8904,9002667,0
1996-07-18,0.9487,0.9559,0.9048,0.9195,5502240,0
1996-07-19,0.9269,0.9269,0.8904,0.9048,6087655,0
1996-07-22,0.9123,0.9123,0.883,0.9048,4954099,0
1996-07-23,0.8904,0.9123,0.8539,0.8539,4004719,0
1996-07-24,0.8466,0.8539,0.8173,0.8318,3764632,0
1996-07-25,0.8539,0.8682,0.8466,0.8539,2310961,0
1996-07-26,0.8539,0.8539,0.8173,0.8173,6853954,0
1996-07-29,0.8466,0.9269,0.8173,0.9048,7598329,0
1996-07-30,0.9123,0.9269,0.883,0.883,3184701,0
1996-07-31,0.9048,0.9123,0.883,0.8904,2360296,0
1996-08-01,0.8904,0.9123,0.883,0.883,1351717,0
1996-08-02,0.9048,0.9269,0.8904,0.9123,3365587,0
1996-08-05,0.9269,0.9705,0.9048,0.9341,7037034,0
1996-08-06,0.9341,0.9559,0.9269,0.9341,3185798,0
1996-08-07,0.9559,0.9924,0.9341,0.9705,4290846,0
1996-08-08,0.9924,1.0362,0.9778,0.9924,4464061,0
1996-08-09,1.007,1.0727,0.9924,1.0362,5832220,0
1996-08-12,1.0288,1.0362,0.9559,0.9778,2250665,0
1996-08-13,0.9778,0.9924,0.9341,0.9705,2863490,0
1996-08-14,0.9924,0.9924,0.9705,0.9851,1211391,0
1996-08-15,0.9705,0.9924,0.9487,0.9487,1985366,0
1996-08-16,0.9487,0.9924,0.9487,0.9487,1431743,0
1996-08-19,0.9487,0.9705,0.9341,0.9559,1459151,0
1996-08-20,0.9341,0.9559,0.9341,0.9559,983366,0
1996-08-21,0.9341,0.9559,0.9341,0.9341,2511580,0
1996-08-22,0.9559,0.9924,0.9487,0.9705,2546664,0
1996-08-23,0.9559,0.9778,0.9487,0.9778,2073071,0
1996-08-26,0.9559,0.9778,0.9487,0.9487,2895279,0
1996-08-27,0.9487,0.9778,0.9269,0.9269,2143232,0
1996-08-28,0.9341,0.9559,0.9341,0.9559,1300189,0
1996-08-29,0.9487,0.9559,0.9048,0.9048,7722209,0
1996-08-30,0.9123,0.9123,0.883,0.8904,3886319,0
1996-09-03,0.883,0.9123,0.8682,0.8682,1820922,0
1996-09-04,0.883,0.9048,0.883,0.883,2010584,0
1996-09-05,0.8682,0.883,0.7954,0.8173,8374496,0
1996-09-06,0.81,0.8539,0.81,0.8539,7836222,0
1996-09-09,0.8539,0.8904,0.8318,0.8539,2420591,0
1996-09-10,0.883,0.9341,0.8539,0.8904,7682744,0
1996-09-11,0.9123,0.9269,0.8682,0.9048,3346947,0
1996-09-12,0.9269,0.9487,0.9048,0.9269,2969829,0
1996-09-13,0.9341,0.9559,0.9048,0.9123,3511389,0
1996-09-16,0.9048,1.0288,0.9048,0.9924,14522446,0
1996-09-17,1.007,1.0288,0.9705,1.007,5834411,0
1996-09-18,1.0143,1.0143,0.9487,0.9559,2997236,0
1996-09-19,0.9705,0.9705,0.9269,0.9487,3346947,0
1996-09-20,0.9559,1.1603,0.9487,1.0874,24422967,0
1996-09-23,1.0727,1.1383,1.0727,1.0874,5910053,0
1996-09-24,1.0874,1.1383,1.0654,1.0727,3874261,0
1996-09-25,1.1092,1.1092,1.0508,1.0508,1885605,0
1996-09-26,1.0508,1.0727,1.007,1.0143,5801523,0
1996-09-27,1.0143,1.0288,0.9924,1.007,3221973,0
1996-09-30,1.007,1.0288,0.9778,0.9924,14594799,0
1996-10-01,1.007,1.007,0.9487,0.9559,3292133,0
1996-10-02,0.9705,0.9778,0.9487,0.9705,4734840,0
1996-10-03,0.9487,0.9924,0.9487,0.9924,3071782,0
1996-10-04,0.9778,1.0508,0.9705,0.9705,4070494,0
1996-10-07,0.9705,1.0362,0.9705,1.0143,3231838,0
1996-10-08,1.0143,1.0288,0.9705,0.9705,2984081,0
1996-10-09,0.9924,1.0874,0.9705,1.0727,6931793,0
1996-10-10,1.0727,1.1166,1.0362,1.0727,6520685,0
1996-10-11,1.0508,1.0874,1.0288,1.0654,2742895,0
1996-10-14,1.0727,1.1092,1.0727,1.0947,4328121,0
1996-10-15,1.1166,1.1166,1.0362,1.0436,4500236,0
1996-10-16,1.0508,1.1529,1.0508,1.0654,14520251,0
1996-10-17,1.0727,1.0874,1.0143,1.0362,4708532,0
1996-10-18,1.0508,1.0508,0.9924,1.007,4604383,0
1996-10-21,0.9924,1.0288,0.9705,0.9778,7673974,0
1996-10-22,0.9778,1.007,0.9705,0.9924,5070307,0
1996-10-23,0.9924,1.0362,0.9778,1.007,9034460,0
1996-10-24,0.9924,1.0143,0.9924,0.9924,3970732,0
1996-10-25,1.0143,1.0143,0.9924,0.9924,2990654,0
1996-10-28,0.9924,1.0143,0.9924,1.0143,3026835,0
1996-10-29,0.9924,1.0143,0.9559,0.9851,4683312,0
1996-10-30,0.9924,1.0874,0.9778,1.007,11543848,0
1996-10-31,1.0143,1.0288,0.9778,0.9924,2886509,0
1996-11-01,0.9924,1.007,0.9559,0.9559,3690086,0
1996-11-04,0.9705,0.9705,0.9048,0.9048,4305101,0
1996-11-05,0.9048,0.9487,0.9048,0.9195,5548283,0
1996-11-06,0.9269,1.0143,0.9123,0.9924,5276406,0
1996-11-07,0.9924,1.0727,0.9924,1.0362,5378359,0
1996-11-08,1.0508,1.0727,1.0288,1.0727,5947329,0
1996-11-11,1.0508,1.1166,1.0508,1.1166,6982221,0
1996-11-12,1.1166,1.1529,1.0727,1.0947,8768062,0
1996-11-13,1.0874,1.2333,1.0874,1.2333,16127404,0
1996-11-14,1.2187,1.3134,1.2113,1.2333,17047185,0
1996-11-15,1.2333,1.2551,1.1383,1.1823,9638512,0
1996-11-18,1.1603,1.2917,1.1603,1.2769,10633933,0
1996-11-19,1.2769,1.3572,1.2551,1.3209,17701664,0
1996-11-20,1.3209,1.3209,1.2479,1.2769,8489610,0
1996-11-21,1.2991,1.2991,1.2551,1.2769,4442136,0
1996-11-22,1.2699,1.3427,1.2479,1.3209,11990034,0
1996-11-25,1.3134,1.3355,1.2551,1.2769,8306527,0
1996-11-26,1.2917,1.3427,1.2551,1.2917,13639937,0
1996-11-27,1.2991,1.3427,1.2699,1.3209,9138606,0
1996-11-29,1.3427,1.3791,1.3209,1.3572,6054763,0
1996-12-02,1.3791,1.4158,1.3355,1.3427,10561580,0
1996-12-03,1.3719,1.4305,1.3572,1.3719,20497181,0
1996-12-04,1.3719,1.3938,1.3209,1.3355,11666632,0
1996-12-05,1.3427,1.3719,1.3355,1.3719,4818159,0
1996-12-06,1.3209,1.3791,1.2699,1.3648,13962245,0
1996-12-09,1.3719,1.3938,1.3572,1.3938,7199283,0
1996-12-10,1.3791,1.496,1.3791,1.4741,35096367,0
1996-12-11,1.4524,1.4596,1.4012,1.4375,13929357,0
1996-12-12,1.4524,1.4813,1.4524,1.4596,11294990,0
1996-12-13,1.4524,1.4741,1.4375,1.4375,9066250,0
1996-12-16,1.4524,1.4741,1.2991,1.2991,8350380,0
1996-12-17,1.2917,1.3209,1.2551,1.3209,7914060,0
1996-12-18,1.3572,1.4596,1.3427,1.4158,16387222,0
1996-12-19,1.4375,1.4524,1.3427,1.3938,6723496,0
1996-12-20,1.4012,1.4158,1.2991,1.3355,7840608,0
1996-12-23,1.3355,1.3427,1.2917,1.2991,5937463,0
1996-12-24,1.3134,1.3355,1.2917,1.3355,2344949,0
1996-12-26,1.3134,1.3281,1.2769,1.2769,4317158,0
1996-12-27,1.2769,1.2991,1.2699,1.2917,5183221,0
1996-12-30,1.2991,1.3209,1.2769,1.2991,3035604,0
1996-12-31,1.2917,1.3355,1.2769,1.3209,5707243,0
1997-01-02,1.3209,1.3427,1.3134,1.3427,7201475,0
1997-01-03,1.3572,1.4596,1.3427,1.4375,11113009,0
1997-01-06,1.4375,1.4813,1.3791,1.3938,6794758,0
1997-01-07,1.3791,1.4375,1.3719,1.4158,8105910,0
1997-01-08,1.4012,1.5616,1.4012,1.5397,23289413,0
1997-01-09,1.5691,1.5834,1.496,1.5397,19767060,0
1997-01-10,1.5032,1.5981,1.4813,1.5472,17214917,0
1997-01-13,1.5472,1.5691,1.5324,1.5472,10846613,0
1997-01-14,1.5472,1.5616,1.518,1.5472,11246755,0
1997-01-15,1.5397,1.5616,1.518,1.518,9333746,0
1997-01-16,1.5324,1.5472,1.518,1.5472,8134411,0
1997-01-17,1.5397,1.5691,1.518,1.5472,11654573,0
1997-01-20,1.5397,1.62,1.5397,1.5616,13953477,0
1997-01-21,1.5616,1.6271,1.5324,1.5981,12579836,0
1997-01-22,1.5981,1.62,1.5834,1.613,9707575,0
1997-01-23,1.62,1.6783,1.6054,1.6271,18563341,0
1997-01-24,1.6271,1.642,1.5032,1.5472,30348370,0
1997-01-27,1.5616,1.5691,1.5032,1.518,15267917,0
1997-01-28,1.5472,1.5616,1.4813,1.4813,13728739,0
1997-01-29,1.496,1.518,1.4524,1.4524,16404762,0
1997-01-30,1.4524,1.4741,1.3938,1.4741,10786317,0
1997-01-31,1.4375,1.4741,1.4305,1.4596,18819868,0
1997-02-03,1.4524,1.6054,1.4375,1.5616,21982644,0
1997-02-04,1.5616,1.5981,1.5397,1.5981,13345037,0
1997-02-05,1.5691,1.6054,1.5324,1.5472,21100137,0
1997-02-06,1.5472,1.5472,1.518,1.5397,21137413,0
1997-02-07,1.5397,1.5472,1.496,1.496,14741706,0
1997-02-10,1.496,1.5032,1.4012,1.4524,12996421,0
1997-02-11,1.4524,1.4596,1.4158,1.4375,13548949,0
1997-02-12,1.4596,1.4813,1.4524,1.4741,8910580,0
1997-02-13,1.4741,1.518,1.4741,1.5032,10682166,0
1997-02-14,1.5105,1.518,1.4596,1.4741,7853762,0
1997-02-18,1.4596,1.4596,1.3791,1.3938,6181935,0
1997-02-19,1.3791,1.4596,1.3572,1.4305,9844613,0
1997-02-20,1.496,1.496,1.4375,1.4524,4344566,0
1997-02-21,1.4375,1.4524,1.3791,1.4012,5627213,0
1997-02-24,1.4012,1.4741,1.3791,1.4305,5709437,0
1997-02-25,1.4305,1.4524,1.4012,1.4375,4625215,0
1997-02-26,1.4158,1.4375,1.3719,1.3791,5407959,0
1997-02-27,1.3791,1.4305,1.3791,1.4012,9774449,0
1997-02-28,1.4012,1.4741,1.4012,1.4305,8827260,0
1997-03-03,1.4305,1.4524,1.4158,1.4375,4318254,0
1997-03-04,1.4305,1.4741,1.4012,1.4012,7720016,0
1997-03-05,1.4375,1.4524,1.3938,1.4158,6480119,0
1997-03-06,1.3938,1.4524,1.3938,1.4012,4835700,0
1997-03-07,1.4012,1.4524,1.4012,1.4158,8852474,0
1997-03-10,1.4305,1.4305,1.3572,1.3648,6066823,0
1997-03-11,1.3572,1.3719,1.2699,1.2991,14340462,0
1997-03-12,1.2991,1.3134,1.2187,1.2187,18453711,0
1997-03-13,1.2187,1.2479,1.2187,1.2333,11990034,0
1997-03-14,1.2333,1.3209,1.2333,1.2917,7262868,0
1997-03-17,1.2769,1.2991,1.2479,1.2769,4833508,0
1997-03-18,1.2699,1.2769,1.2551,1.2551,2752763,0
1997-03-19,1.2551,1.2699,1.1823,1.1895,5377263,0
1997-03-20,1.1967,1.3572,1.1823,1.3134,12507482,0
1997-03-21,1.3134,1.3209,1.1967,1.1967,4665779,0
1997-03-24,1.1967,1.2187,1.1529,1.1895,10959532,0
1997-03-25,1.1967,1.3134,1.1749,1.2769,13544563,0
1997-03-26,1.2991,1.3209,1.2769,1.3209,7832935,0
1997-03-27,1.3209,1.3355,1.2991,1.2991,3739416,0
1997-03-31,1.2991,1.3355,1.2769,1.2991,4327026,0
1997-04-01,1.2699,1.2917,1.2551,1.2699,4400478,0
1997-04-02,1.2699,1.2917,1.2551,1.2699,1815441,0
1997-04-03,1.2699,1.3427,1.2699,1.3427,4229456,0
1997-04-04,1.3355,1.4305,1.3355,1.4158,10789609,0
1997-04-07,1.4158,1.4375,1.3719,1.3791,6263060,0
1997-04-08,1.3791,1.4012,1.3427,1.3791,6577693,0
1997-04-09,1.4012,1.4375,1.3719,1.4012,12841847,0
1997-04-10,1.3938,1.4012,1.3719,1.3938,2819635,0
1997-04-11,1.3719,1.3791,1.3355,1.3427,3439037,0
1997-04-14,1.3427,1.3572,1.3134,1.3134,2585030,0
1997-04-15,1.3209,1.3427,1.3134,1.3355,2418396,0
1997-04-16,1.3209,1.3938,1.3209,1.3572,3361199,0
1997-04-17,1.3427,1.4012,1.3427,1.3719,4205338,0
1997-04-18,1.3791,1.4012,1.3134,1.3134,3629789,0
1997-04-21,1.3134,1.3355,1.2551,1.2769,3212107,0
1997-04-22,1.2551,1.3134,1.2479,1.3134,4006909,0
1997-04-23,1.3134,1.3134,1.2479,1.2699,4527644,0
1997-04-24,1.2699,1.2917,1.2187,1.2187,4885032,0
1997-04-25,1.2187,1.2333,1.0947,1.1383,9708673,0
1997-04-28,1.1166,1.1967,1.1166,1.1603,9610007,0
1997-04-29,1.2551,1.2991,1.2479,1.2699,26550851,0
1997-04-30,1.2699,1.3209,1.2551,1.3134,9412674,0
1997-05-01,1.3209,1.3719,1.2991,1.3427,19354856,0
1997-05-02,1.3719,1.4375,1.3427,1.4305,12954764,0
1997-05-05,1.4158,1.5472,1.4158,1.496,11438604,0
1997-05-06,1.5032,1.5324,1.4524,1.4596,11524115,0
1997-05-07,1.4524,1.5324,1.4524,1.5105,7692611,0
1997-05-08,1.5032,1.5616,1.496,1.5397,5980217,0
1997-05-09,1.518,1.5616,1.5032,1.518,4025547,0
1997-05-12,1.5397,1.5616,1.496,1.5324,9042131,0
1997-05-13,1.5324,1.5397,1.496,1.518,5952813,0
1997-05-14,1.5324,1.5324,1.496,1.5032,6413249,0
1997-05-15,1.496,1.5397,1.496,1.496,7418540,0
1997-05-16,1.518,1.5397,1.5032,1.518,5277502,0
1997-05-19,1.518,1.5472,1.5032,1.5472,9635222,0
1997-05-20,1.5472,1.642,1.5324,1.6271,26360096,0
1997-05-21,1.62,1.6638,1.62,1.6565,19906286,0
1997-05-22,1.6565,1.6858,1.642,1.6783,18600614,0
1997-05-23,1.6638,1.7514,1.6638,1.7294,17714822,0
1997-05-27,1.7367,1.7442,1.7003,1.7367,11766395,0
1997-05-28,1.7442,1.7442,1.6638,1.6858,8804237,0
1997-05-29,1.6783,1.7148,1.6783,1.6929,6620449,0
1997-05-30,1.6638,1.7514,1.5834,1.7367,19525875,0
1997-06-02,1.7367,1.8243,1.7367,1.7951,10563772,0
1997-06-03,1.7514,1.7806,1.7222,1.7222,7820877,0
1997-06-04,1.7222,1.7442,1.6783,1.6858,12546947,0
1997-06-05,1.6858,1.7514,1.6783,1.7514,5935269,0
1997-06-06,1.7514,1.8537,1.7442,1.8537,21228403,0
1997-06-09,1.8461,1.8681,1.8391,1.8609,17324541,0
1997-06-10,1.8609,1.8609,1.7806,1.7951,13867967,0
1997-06-11,1.788,1.8461,1.788,1.8391,12044851,0
1997-06-12,1.8243,1.8461,1.788,1.8171,5517585,0
1997-06-13,1.8099,1.8243,1.788,1.8243,6788179,0
1997-06-16,1.8099,1.8391,1.8099,1.8391,5171163,0
1997-06-17,1.8099,1.8391,1.788,1.7951,6675259,0
1997-06-18,1.7806,1.8243,1.7806,1.8171,4199857,0
1997-06-19,1.8099,1.8461,1.8024,1.8391,7720016,0
1997-06-20,1.8391,1.8461,1.8099,1.8099,19337315,0
1997-06-23,1.8243,1.8461,1.8024,1.8171,5228168,0
1997-06-24,1.8099,1.8391,1.7367,1.7806,9680170,0
1997-06-25,1.7806,1.788,1.7222,1.7514,11842037,0
1997-06-26,1.7442,1.766,1.7367,1.7514,7186127,0
1997-06-27,1.7734,1.788,1.7514,1.7734,4680025,0
1997-06-30,1.788,1.8243,1.766,1.7806,5445234,0
1997-07-01,1.7806,1.8024,1.7442,1.788,6233459,0
1997-07-02,1.766,1.8024,1.7514,1.7951,5111963,0
1997-07-03,1.8024,1.8024,1.766,1.7734,1242087,0
1997-07-07,1.766,1.8391,1.7514,1.8243,10427833,0
1997-07-08,1.8024,1.9047,1.8024,1.8972,16055048,0
1997-07-09,1.919,1.934,1.8828,1.8828,13517157,0
1997-07-10,1.8972,1.8972,1.7148,1.8024,15746993,0
1997-07-11,1.8024,1.8609,1.8024,1.8318,8882074,0
1997-07-14,1.8391,1.8461,1.8099,1.8391,5816872,0
1997-07-15,1.8243,1.8391,1.8024,1.8171,11422163,0
1997-07-16,1.8099,2.0214,1.8099,1.9704,31917150,0
1997-07-17,1.9775,2.0214,1.8243,1.8461,20299852,0
1997-07-18,1.8461,1.9266,1.8461,1.9119,8481933,0
1997-07-21,1.8972,1.9266,1.8609,1.9119,9774449,0
1997-07-22,1.9266,1.985,1.9047,1.963,11300475,0
1997-07-23,1.985,2.0214,1.9047,1.9047,7357150,0
1997-07-24,1.9266,1.9485,1.8828,1.9119,8408482,0
1997-07-25,1.9119,2.0067,1.8972,1.963,10378502,0
1997-07-28,1.985,2.0431,1.985,2.0431,14458860,0
1997-07-29,2.0214,2.0289,1.9119,1.9485,16170157,0
1997-07-30,2.0506,2.2038,1.963,2.1163,84288731,0
1997-07-31,2.1455,2.2038,2.1088,2.1965,29678543,0
1997-08-01,2.1673,2.2915,2.1455,2.2476,21886172,0
1997-08-04,2.2695,2.2695,2.1529,2.1891,10003575,0
1997-08-05,2.1747,2.2549,2.1163,2.233,10448663,0
1997-08-06,2.2255,2.2915,2.2255,2.2476,8600329,0
1997-08-07,2.2476,2.3351,2.2476,2.328,17473637,0
1997-08-08,2.2987,2.3133,2.2038,2.2476,9347995,0
1997-08-11,2.2476,2.2768,2.1455,2.1747,9693322,0
1997-08-12,2.1673,2.2255,2.1529,2.2038,7573118,0
1997-08-13,2.2111,2.233,2.1455,2.1891,6394612,0
1997-08-14,2.1891,2.1891,2.1455,2.1529,3549761,0
1997-08-15,2.1455,2.1673,2.0067,2.0651,13246374,0
1997-08-18,2.0798,2.1163,2.0651,2.1163,11289512,0
1997-08-19,2.1088,2.2476,2.1088,2.2403,10208578,0
1997-08-20,2.233,2.3133,2.2038,2.2915,10079217,0
1997-08-21,2.2987,2.3133,2.2038,2.2186,9049807,0
1997-08-22,2.1673,2.328,2.1455,2.328,11316917,0
1997-08-25,2.2987,2.2987,2.1673,2.1891,8736272,0
1997-08-26,2.2038,2.2476,2.1673,2.1747,6754193,0
1997-08-27,2.1747,2.1891,2.1017,2.1455,6168777,0
1997-08-28,2.1455,2.2038,2.1017,2.1673,4402668,0
1997-08-29,2.1747,2.2038,2.1673,2.1965,4003624,0
1997-09-02,2.1891,2.262,2.1891,2.2403,6747615,0
1997-09-03,2.2476,2.262,2.1891,2.2038,7566537,0
1997-09-04,2.2111,2.2111,2.1747,2.1965,6696090,0
1997-09-05,2.2038,2.2111,2.1309,2.1747,5113059,0
1997-09-08,2.1891,2.233,2.1529,2.2255,7180646,0
1997-09-09,2.2038,2.233,2.2038,2.2255,5401379,0
1997-09-10,2.2111,2.2841,2.2038,2.2255,8810820,0
1997-09-11,2.2111,2.2476,2.2038,2.2255,4004719,0
1997-09-12,2.233,2.3351,2.233,2.2915,19418439,0
1997-09-15,2.2915,2.2987,2.262,2.2768,6708147,0
1997-09-16,2.2915,2.3499,2.233,2.262,14729641,0
1997-09-17,2.2695,2.2768,2.0798,2.1163,22409100,0
1997-09-18,2.1309,2.1673,1.9119,1.9922,21642795,0
1997-09-19,1.9775,2.1309,1.9704,2.0506,31802043,0
1997-09-22,2.0798,2.1455,2.0289,2.0289,10755623,0
1997-09-23,2.0289,2.0431,1.9922,2.0067,6401190,0
1997-09-24,2.014,2.0214,1.9922,2.014,11778454,0
1997-09-25,2.014,2.1017,1.9922,2.0067,17884742,0
1997-09-26,2.0214,2.0289,1.9119,1.941,14089415,0
1997-09-29,1.9557,2.0943,1.9557,2.014,20750422,0
1997-09-30,2.0214,2.1163,1.9996,2.0798,15893896,0
1997-10-01,2.087,2.1017,1.941,1.963,15527737,0
1997-10-02,1.9922,2.0289,1.9922,2.0214,8971972,0
1997-10-03,2.0506,2.1455,2.0431,2.1237,25195846,0
1997-10-06,2.1597,2.1747,2.0506,2.058,10647091,0
1997-10-07,2.0798,2.1088,2.0289,2.1017,6894516,0
1997-10-08,2.0798,2.1088,2.058,2.087,8991703,0
1997-10-09,2.0798,2.1017,2.0506,2.087,4951906,0
1997-10-10,2.0798,2.1017,1.985,2.0214,9446658,0
1997-10-13,2.0289,2.087,2.0067,2.0798,6141372,0
1997-10-14,2.1017,2.1163,2.0067,2.0431,16124113,0
1997-10-15,2.0289,2.0289,1.9266,1.9557,15737126,0
1997-10-16,1.963,2.0214,1.9047,1.9119,13801093,0
1997-10-17,1.9266,1.9485,1.8243,1.934,14727451,0
1997-10-20,1.9485,2.0506,1.9266,2.014,10134032,0
1997-10-21,2.0431,2.1163,2.0431,2.1163,16480406,0
1997-10-22,2.1088,2.1088,2.0214,2.1017,5429883,0
1997-10-23,2.0214,2.1017,1.9485,1.9704,8145374,0
1997-10-24,2.0067,2.0431,1.788,1.9047,14285650,0
1997-10-27,1.8828,1.8972,1.7367,1.7514,18587457,0
1997-10-28,1.6783,1.8243,1.6271,1.7514,17468155,0
1997-10-29,1.8024,1.985,1.788,1.934,19586171,0
1997-10-30,1.8828,2.087,1.8609,1.9996,24541368,0
1997-10-31,2.0289,2.0506,1.9485,1.9922,6493278,0
1997-11-03,2.0067,2.0506,1.9922,2.0214,6906580,0
1997-11-04,2.0289,2.1455,2.0214,2.0943,22727019,0
1997-11-05,2.1529,2.1529,2.0431,2.0798,13535792,0
1997-11-06,2.0651,2.1163,2.0651,2.0798,9622067,0
1997-11-07,1.9922,2.0289,1.9266,1.9996,6252095,0
1997-11-10,2.0214,2.1088,1.9922,2.0798,8192514,0
1997-11-11,2.1017,2.1088,2.0651,2.0798,6452714,0
1997-11-12,2.0798,2.087,1.9922,1.9922,6153433,0
1997-11-13,2.0289,2.0506,1.9119,2.0506,8392042,0
1997-11-14,2.0798,2.2038,2.0798,2.2038,23213768,0
1997-11-17,2.2255,2.233,2.1529,2.1819,8124544,0
1997-11-18,2.1891,2.233,2.1673,2.1747,7636697,0
1997-11-19,2.1673,2.1891,2.1163,2.1309,5194183,0
1997-11-20,2.1529,2.2476,2.1529,2.1747,6754193,0
1997-11-21,2.2038,2.2038,2.1529,2.1891,13369157,0
1997-11-24,2.1673,2.1891,2.1309,2.138,3337079,0
1997-11-25,2.1309,2.2038,2.1309,2.1673,5804813,0
1997-11-26,2.1529,2.3351,2.1529,2.3206,21731594,0
1997-11-28,2.3133,2.3351,2.2768,2.2768,2351524,0
1997-12-01,2.2987,2.474,2.2987,2.4375,22891461,0
1997-12-02,2.3937,2.4081,2.3133,2.328,15560624,0
1997-12-03,2.3499,2.3862,2.2768,2.3644,12336463,0
1997-12-04,2.3644,2.4153,2.328,2.357,6736650,0
1997-12-05,2.3499,2.5322,2.328,2.4664,12765105,0
1997-12-08,2.474,2.5322,2.4153,2.4519,15515675,0
1997-12-09,2.4153,2.4664,2.328,2.4081,12226829,0
1997-12-10,2.4081,2.4153,2.2695,2.2915,8810820,0
1997-12-11,2.2255,2.262,2.0289,2.2038,25149803,0
1997-12-12,2.233,2.2987,2.1673,2.233,11718157,0
1997-12-15,2.233,2.2915,2.1891,2.2695,8603621,0
1997-12-16,2.2768,2.2987,2.1673,2.233,8231979,0
1997-12-17,2.2255,2.2695,2.2038,2.2549,8052191,0
1997-12-18,2.2476,2.262,2.1163,2.233,10106624,0
1997-12-19,2.1673,2.2403,2.1163,2.233,9290989,0
1997-12-22,2.2255,2.3133,2.1017,2.1163,23520727,0
1997-12-23,2.087,2.1088,1.8681,1.8828,30752899,0
1997-12-24,1.9266,1.9266,1.8681,1.8899,4399380,0
1997-12-26,1.9119,1.9119,1.8828,1.9119,1439418,0
1997-12-29,1.9266,1.9704,1.8391,1.8391,12425259,0
1997-12-30,1.8609,1.941,1.8243,1.9119,20373302,0
1997-12-31,1.8972,2.0651,1.8972,1.9996,17166678,0
1998-01-02,2.0214,2.0214,1.963,1.9922,8879882,0
1998-01-05,2.0651,2.2038,2.036,2.1747,13314342,0
1998-01-06,2.1529,2.2111,2.0798,2.1747,10150475,0
1998-01-07,2.1673,2.1747,2.1017,2.1163,9873115,0
1998-01-08,2.0943,2.1163,2.0506,2.0506,3110154,0
1998-01-09,2.0506,2.0506,1.9119,1.9485,11007768,0
1998-01-12,1.9119,1.934,1.8681,1.9047,14220968,0
1998-01-13,1.9485,2.1455,1.934,2.1163,22296181,0
1998-01-14,2.1455,2.1891,2.0651,2.138,11803668,0
1998-01-15,2.1237,2.1529,2.0943,2.1163,8100428,0
1998-01-16,2.1163,2.1529,2.087,2.1163,8670492,0
1998-01-20,2.1529,2.1747,2.1163,2.1673,19017201,0
1998-01-21,2.1819,2.2111,2.1163,2.1673,19983026,0
1998-01-22,2.1309,2.1673,2.0506,2.0651,6562343,0
1998-01-23,2.0651,2.1455,2.0431,2.1163,9266871,0
1998-01-26,2.1529,2.1891,2.014,2.014,15691085,0
1998-01-27,2.0067,2.1309,1.963,2.0506,8779026,0
1998-01-28,2.0651,2.1891,2.0506,2.1747,9468585,0
1998-01-29,2.1673,2.2476,2.1455,2.1747,7820877,0
1998-01-30,2.1891,2.2038,2.1163,2.1529,4513391,0
1998-02-02,2.1891,2.262,2.1529,2.2038,9202192,0
1998-02-03,2.1891,2.2038,2.1309,2.1891,7101714,0
1998-02-04,2.1891,2.2768,2.1529,2.2255,10784124,0
1998-02-05,2.2255,2.2255,2.1673,2.2255,8045612,0
1998-02-06,2.233,2.2695,2.2111,2.262,3149619,0
1998-02-09,2.2768,2.3133,2.2255,2.2695,8523590,0
1998-02-10,2.262,2.2915,2.2111,2.2549,7353857,0
1998-02-11,2.262,2.2841,2.1891,2.1891,5176643,0
1998-02-12,2.1891,2.2255,2.1747,2.2038,2192563,0
1998-02-13,2.2111,2.306,2.1891,2.306,6548092,0
1998-02-17,2.357,2.401,2.2915,2.2987,9772256,0
1998-02-18,2.2915,2.3862,2.2768,2.3862,9261388,0
1998-02-19,2.3937,2.3937,2.3351,2.3644,5993374,0
1998-02-20,2.3718,2.3718,2.2768,2.306,8717632,0
1998-02-23,2.328,2.3351,2.262,2.328,4542992,0
1998-02-24,2.328,2.328,2.2111,2.2476,4400478,0
1998-02-25,2.2255,2.3499,2.2255,2.328,10436605,0
1998-02-26,2.328,2.3862,2.2987,2.3499,7527071,0
1998-02-27,2.3718,2.4153,2.2915,2.2987,13192656,0
1998-03-02,2.328,2.328,2.262,2.2768,6940559,0
1998-03-03,2.2695,2.2768,2.1747,2.262,13648711,0
1998-03-04,2.233,2.2987,2.233,2.2476,2899665,0
1998-03-05,2.1747,2.233,2.1309,2.1891,10476071,0
1998-03-06,2.2038,2.2695,2.1747,2.2549,10341225,0
1998-03-09,2.2111,2.2255,2.1309,2.1529,12305764,0
1998-03-10,2.1597,2.2476,2.1529,2.233,9371017,0
1998-03-11,2.2549,2.3499,2.2476,2.3499,13520443,0
1998-03-12,2.3351,2.3862,2.2476,2.3718,7699188,0
1998-03-13,2.3862,2.4519,2.357,2.4298,10642704,0
1998-03-16,2.4446,2.474,2.4153,2.4298,10460723,0
1998-03-17,2.4519,2.481,2.3862,2.474,10126358,0
1998-03-18,2.4664,2.5906,2.4446,2.5686,30819773,0
1998-03-19,2.598,2.6416,2.481,2.5177,20642987,0
1998-03-20,2.5104,2.5322,2.4664,2.481,7242039,0
1998-03-23,2.481,2.5758,2.4519,2.5686,14272492,0
1998-03-24,2.5906,2.6416,2.5395,2.5686,7342897,0
1998-03-25,2.627,2.6929,2.5906,2.6416,11485747,0
1998-03-26,2.6343,2.6562,2.5686,2.5758,4963962,0
1998-03-27,2.5906,2.6123,2.5615,2.5615,3227452,0
1998-03-30,2.5467,2.5758,2.481,2.5248,3752573,0
1998-03-31,2.5322,2.5467,2.4153,2.4591,12924068,0
1998-04-01,2.4664,2.5541,2.4446,2.4664,7915157,0
1998-04-02,2.4446,2.5395,2.4153,2.4591,5389319,0
1998-04-03,2.4591,2.6198,2.4519,2.5104,10432219,0
1998-04-06,2.5248,2.598,2.5104,2.5541,11218253,0
1998-04-07,2.5467,2.5758,2.4153,2.4153,7612584,0
1998-04-08,2.4228,2.5467,2.4081,2.4446,5162390,0
1998-04-09,2.474,2.5758,2.4664,2.5615,6071211,0
1998-04-13,2.5686,2.5906,2.5177,2.5541,5463867,0
1998-04-14,2.5758,2.6343,2.5541,2.598,5703958,0
1998-04-15,2.5906,2.627,2.5686,2.598,8466584,0
1998-04-16,2.6123,2.627,2.598,2.6053,2586129,0
1998-04-17,2.598,2.627,2.5758,2.6198,4580266,0
1998-04-20,2.6198,2.6416,2.6123,2.6343,4818159,0
1998-04-21,2.6123,2.6781,2.5758,2.6707,9859960,0
1998-04-22,2.6781,2.7586,2.6343,2.7511,10974879,0
1998-04-23,2.7364,2.9043,2.6929,2.729,19625638,0
1998-04-24,2.7364,2.7947,2.627,2.6999,12766200,0
1998-04-27,2.6416,2.7221,2.5177,2.6636,11091086,0
1998-04-28,2.6999,2.7803,2.6781,2.7511,13095087,0
1998-04-29,2.7586,2.8167,2.729,2.729,6855050,0
1998-04-30,2.7586,2.7729,2.6416,2.6416,12499805,0
1998-05-01,2.6636,2.6929,2.6343,2.6488,3105766,0
1998-05-04,2.6636,2.7364,2.6416,2.7146,3650619,0
1998-05-05,2.6999,2.7221,2.6856,2.7146,4222877,0
1998-05-06,2.6929,2.7511,2.6929,2.7073,6120543,0
1998-05-07,2.7364,2.7586,2.6999,2.7221,4676737,0
1998-05-08,2.7146,2.7729,2.6929,2.7221,5858529,0
1998-05-11,2.6999,2.7364,2.6999,2.7146,5197472,0
1998-05-12,2.7146,2.7146,2.6636,2.6999,7061153,0
1998-05-13,2.7073,2.8241,2.6999,2.8096,9102430,0
1998-05-14,2.8314,2.8971,2.7947,2.8096,11696233,0
1998-05-15,2.8314,2.8824,2.6999,2.7146,7022781,0
1998-05-18,2.7511,2.7511,2.598,2.6562,4991372,0
1998-05-19,2.7947,2.9773,2.7729,2.9334,22848708,0
1998-05-20,2.9334,2.9555,2.846,2.8754,12769490,0
1998-05-21,2.8824,2.8824,2.7803,2.7803,7290275,0
1998-05-22,2.8167,2.8314,2.474,2.5615,25142129,0
1998-05-26,2.5832,2.5906,2.1529,2.2111,64216904,0
1998-05-27,2.138,2.2549,2.1237,2.2476,31795466,0
1998-05-28,2.2695,2.2987,2.233,2.233,17171064,0
1998-05-29,2.2695,2.2695,2.1673,2.1747,8779026,0
1998-06-01,2.1455,2.1673,2.0289,2.0651,9109006,0
1998-06-02,2.1017,2.1309,2.0506,2.1017,11348713,0
1998-06-03,2.1529,2.2111,2.1455,2.1673,16759959,0
1998-06-04,2.2038,2.2915,2.1891,2.2768,21258004,0
1998-06-05,2.2768,2.328,2.2476,2.3133,12201618,0
1998-06-08,2.3718,2.3718,2.0289,2.0724,40004420,0
1998-06-09,2.1529,2.262,2.1017,2.262,31183743,0
1998-06-10,2.2549,2.2768,2.2111,2.2695,16428880,0
1998-06-11,2.2915,2.3133,2.1747,2.233,7555574,0
1998-06-12,2.2038,2.233,2.1747,2.1891,9659340,0
1998-06-15,2.1747,2.1891,2.0651,2.087,5947329,0
1998-06-16,2.1163,2.2255,2.0506,2.2186,12305764,0
1998-06-17,2.262,2.328,2.2476,2.2476,9415964,0
1998-06-18,2.2695,2.328,2.2476,2.262,8011628,0
1998-06-19,2.2476,2.2915,2.1747,2.2038,6078885,0
1998-06-22,2.2255,2.2915,2.2038,2.2695,6607293,0
1998-06-23,2.2987,2.4081,2.2768,2.3718,8170588,0
1998-06-24,2.3718,2.4957,2.2111,2.2768,18722303,0
1998-06-25,2.3351,2.3937,2.3133,2.357,8446852,0
1998-06-26,2.3718,2.4298,2.3133,2.3862,12326594,0
1998-06-29,2.3862,2.4375,2.3499,2.3718,5827835,0
1998-06-30,2.357,2.4081,2.2549,2.3862,12223544,0
1998-07-01,2.3937,2.3937,2.1529,2.233,20001663,0
1998-07-02,2.2111,2.2111,2.0506,2.1017,17576686,0
1998-07-06,2.1017,2.1017,2.0214,2.036,18013008,0
1998-07-07,2.0798,2.328,2.0431,2.328,36576348,0
1998-07-08,2.328,2.3351,2.262,2.3133,8333935,0
1998-07-09,2.328,2.328,2.2111,2.2915,13858098,0
1998-07-10,2.2987,2.2987,2.262,2.2695,10385081,0
1998-07-13,2.2987,2.3862,2.2768,2.3718,9914772,0
1998-07-14,2.4081,2.4446,2.357,2.4081,8134411,0
1998-07-15,2.4081,2.4957,2.4081,2.4591,8109199,0
1998-07-16,2.4519,2.6416,2.4519,2.5541,14285650,0
1998-07-17,2.5541,2.5686,2.4664,2.5177,9227402,0
1998-07-20,2.5322,2.5758,2.474,2.4957,7440465,0
1998-07-21,2.4957,2.5395,2.474,2.5322,9212057,0
1998-07-22,2.5322,2.5322,2.4153,2.5104,7823067,0
1998-07-23,2.481,2.4957,2.4153,2.4446,9708673,0
1998-07-24,2.4664,2.481,2.3718,2.4664,5335603,0
1998-07-27,2.474,2.474,2.357,2.357,4308389,0
1998-07-28,2.3718,2.4153,2.2255,2.2476,12220253,0
1998-07-29,2.2695,2.3133,2.233,2.2403,8367918,0
1998-07-30,2.2695,2.2915,2.2038,2.2768,5496755,0
1998-07-31,2.2549,2.2768,2.1747,2.2111,5588846,0
1998-08-03,2.2111,2.2476,2.1529,2.1597,8379980,0
1998-08-04,2.1309,2.1819,2.0651,2.1017,9290989,0
1998-08-05,2.1088,2.1529,2.0431,2.1455,11998806,0
1998-08-06,2.1455,2.2768,2.087,2.262,8157434,0
1998-08-07,2.2768,2.3718,2.2695,2.2987,9592466,0
1998-08-10,2.3133,2.328,2.1455,2.1529,9068448,0
1998-08-11,2.1673,2.1673,2.0067,2.0943,12216967,0
1998-08-12,2.1163,2.2987,2.1088,2.2038,6739940,0
1998-08-13,2.2111,2.2403,2.1891,2.1965,4472830,0
1998-08-14,2.2476,2.2695,2.1673,2.1965,3794234,0
1998-08-17,2.2038,2.2255,2.1455,2.1455,6937267,0
1998-08-18,2.1747,2.2111,2.1597,2.2038,9445565,0
1998-08-19,2.2255,2.262,2.2038,2.233,5280789,0
1998-08-20,2.2255,2.2255,2.0289,2.1017,11447378,0
1998-08-21,2.0651,2.0651,1.963,1.9996,8612391,0
1998-08-24,2.0651,2.0798,1.8391,1.9119,17543802,0
1998-08-25,1.934,1.9704,1.8681,1.8681,4467349,0
1998-08-26,1.8681,1.8972,1.788,1.8024,6921922,0
1998-08-27,1.7951,1.7951,1.6347,1.6565,13470015,0
1998-08-28,1.6638,1.6858,1.6054,1.6271,9294278,0
1998-08-31,1.6638,1.7003,1.496,1.496,14692373,0
1998-09-01,1.5981,1.788,1.518,1.766,13402043,0
1998-09-02,1.7951,1.9119,1.788,1.8537,12686172,0
1998-09-03,1.8391,1.8609,1.7514,1.8461,12119397,0
1998-09-04,1.8391,1.8391,1.7148,1.7442,6903288,0
1998-09-08,1.8024,1.8828,1.7951,1.8318,10659149,0
1998-09-09,1.8243,1.8391,1.6858,1.6858,4796231,0
1998-09-10,1.642,1.642,1.4447,1.5324,17555858,0
1998-09-11,1.5472,1.5691,1.4375,1.4813,18158817,0
1998-09-14,1.4813,1.4813,1.2333,1.2917,35788125,0
1998-09-15,1.2769,1.2917,1.1603,1.1823,34831068,0
1998-09-16,1.2113,1.2917,1.1967,1.2699,32763479,0
1998-09-17,1.2479,1.2917,1.1967,1.2917,8947850,0
1998-09-18,1.3134,1.3209,1.2479,1.2699,10784124,0
1998-09-21,1.2113,1.2917,1.1967,1.2769,9571634,0
1998-09-22,1.2843,1.2917,1.2187,1.2699,36149893,0
1998-09-23,1.2917,1.2991,1.2187,1.226,20071826,0
1998-09-24,1.2551,1.2699,1.2113,1.2479,10115393,0
1998-09-25,1.2479,1.2479,1.2187,1.2333,8636508,0
1998-09-28,1.2843,1.3572,1.2479,1.2551,19184932,0
1998-09-29,1.3064,1.3134,1.2187,1.2333,15467441,0
1998-09-30,1.2187,1.2405,1.1603,1.2041,13389987,0
1998-10-01,1.1603,1.1823,1.0874,1.1018,15347947,0
1998-10-02,1.0874,1.0947,0.9123,0.9269,26535504,0
1998-10-05,0.9559,1.0288,0.9487,0.9998,15101285,0
1998-10-06,1.0288,1.0508,0.9487,0.9632,11389271,0
1998-10-07,0.8173,0.9778,0.81,0.9632,72274578,0
1998-10-08,0.8904,0.9048,0.8247,0.8391,13088510,0
1998-10-09,0.8539,0.8682,0.788,0.8173,19546706,0
1998-10-12,0.8682,0.9048,0.8539,0.8682,22823493,0
1998-10-13,0.8682,0.8682,0.7954,0.8173,12737700,0
1998-10-14,0.8173,0.8318,0.788,0.788,9457623,0
1998-10-15,0.81,0.8539,0.7954,0.8247,15399471,0
1998-10-16,0.8391,1.0217,0.8318,1.007,45958332,0
1998-10-19,1.0508,1.2187,1.0508,1.1383,26587026,0
1998-10-20,1.2113,1.3209,1.1383,1.1603,28539506,0
1998-10-21,1.2479,1.2917,1.1895,1.2187,21512342,0
1998-10-22,1.2333,1.2623,1.1749,1.1895,14446800,0
1998-10-23,1.1823,1.2699,1.1823,1.2551,15575973,0
1998-10-26,1.2769,1.3134,1.2699,1.2917,18173063,0
1998-10-27,1.3427,1.4012,1.3134,1.3355,14839270,0
1998-10-28,1.3134,1.3355,1.2769,1.3064,8788893,0
1998-10-29,1.3064,1.4012,1.2769,1.3719,15941036,0
1998-10-30,1.4158,1.5105,1.4084,1.4596,22602043,0
1998-11-02,1.496,1.5324,1.4375,1.4813,8063153,0
1998-11-03,1.4596,1.4741,1.4158,1.4447,17343182,0
1998-11-04,1.4596,1.5032,1.4084,1.4447,15236126,0
1998-11-05,1.4305,1.5397,1.2991,1.5032,21855475,0
1998-11-06,1.5397,1.613,1.518,1.5691,13386698,0
1998-11-09,1.5981,1.642,1.5691,1.642,13298996,0
1998-11-10,1.6271,1.642,1.5834,1.62,8454526,0
1998-11-11,1.6347,1.6712,1.5616,1.5834,14309768,0
1998-11-12,1.62,1.62,1.5324,1.5616,7494182,0
1998-11-13,1.5472,1.6054,1.5032,1.5324,4537512,0
1998-11-16,1.5324,1.6054,1.5324,1.5472,7783602,0
1998-11-17,1.5105,1.5472,1.4596,1.5472,13926070,0
1998-11-18,1.6271,1.7806,1.6271,1.7734,18231167,0
1998-11-19,1.7806,1.8828,1.7442,1.766,15255858,0
1998-11-20,1.7442,1.7514,1.642,1.7367,22059385,0
1998-11-23,1.7367,1.8461,1.7148,1.8391,19872303,0
1998-11-24,1.8391,1.9266,1.8391,1.8609,18192797,0
1998-11-25,1.8609,1.9119,1.8609,1.8972,7805528,0
1998-11-27,1.8972,1.9119,1.8318,1.8391,1916300,0
1998-11-30,1.8243,1.8609,1.8024,1.8243,8035744,0
1998-12-01,1.788,1.8243,1.7367,1.8171,19671683,0
1998-12-02,1.7806,1.8828,1.7806,1.8171,4056244,0
1998-12-03,1.8171,1.8243,1.766,1.7806,7300141,0
1998-12-04,1.7806,1.8681,1.7806,1.8537,21735982,0
1998-12-07,1.8681,1.9119,1.8024,1.8171,8317490,0
1998-12-08,1.8243,1.8828,1.7514,1.8755,16082457,0
1998-12-09,1.8318,1.919,1.8243,1.8972,12086507,0
1998-12-10,1.8681,1.8972,1.8318,1.8391,7429502,0
1998-12-11,1.8243,1.8391,1.8024,1.8099,4536415,0
1998-12-14,1.8099,1.8243,1.766,1.766,11184267,0
1998-12-15,1.7806,1.788,1.7222,1.7294,13107147,0
1998-12-16,1.7514,1.766,1.6054,1.7222,16596614,0
1998-12-17,1.7367,1.7514,1.6858,1.7148,6226881,0
1998-12-18,1.7148,1.766,1.7076,1.7367,8143181,0
1998-12-21,1.766,1.8681,1.7367,1.8681,18758479,0
1998-12-22,1.8609,1.8972,1.8024,1.8461,12500904,0
1998-12-23,1.8461,1.963,1.8024,1.941,11129457,0
1998-12-24,1.9485,2.0214,1.934,1.9557,8153050,0
1998-12-28,1.963,1.9996,1.9119,1.9922,7670686,0
1998-12-29,1.985,2.0067,1.9047,1.9922,10871827,0
1998-12-30,1.963,1.9704,1.919,1.9485,5965964,0
1998-12-31,1.934,1.9922,1.9047,1.985,5212822,0
1999-01-04,1.963,1.963,1.8681,1.9266,15585842,0
1999-01-05,1.919,1.934,1.8899,1.9047,9397329,0
1999-01-06,1.934,1.9922,1.8972,1.9119,14821730,0
1999-01-07,1.9047,1.934,1.8972,1.919,8042326,0
1999-01-08,1.919,1.9557,1.8461,1.8609,11907814,0
1999-01-11,1.8681,1.8828,1.8099,1.8243,9647282,0
1999-01-12,1.8391,1.8609,1.766,1.766,14724161,0
1999-01-13,1.6858,1.941,1.6054,1.8681,21097946,0
1999-01-14,1.8681,1.9922,1.7734,1.8461,40464859,0
1999-01-15,1.9266,2.1309,1.9266,2.087,52636877,0
1999-01-19,2.1309,2.2111,2.0067,2.0431,21532075,0
1999-01-20,2.0798,2.138,2.0067,2.087,12269587,0
1999-01-21,2.0651,2.0798,1.985,2.0067,10405907,0
1999-01-22,2.0067,2.1088,1.9266,2.0798,22625064,0
1999-01-25,2.1017,2.1017,1.9922,2.0724,11959337,0
1999-01-26,2.0798,2.1017,1.9922,1.9996,10341225,0
1999-01-27,2.0214,2.0289,1.8243,1.8461,13086316,0
1999-01-28,1.8972,1.963,1.8609,1.934,13654194,0
1999-01-29,1.934,1.9485,1.8461,1.8681,4657006,0
1999-02-01,1.9119,1.9266,1.8243,1.8461,4933266,0
1999-02-02,1.8391,1.8972,1.7806,1.788,7942562,0
1999-02-03,1.7806,1.8609,1.7806,1.8099,6252095,0
1999-02-04,1.8024,1.8391,1.788,1.8099,6180838,0
1999-02-05,1.8391,1.8391,1.7514,1.766,8228691,0
1999-02-08,1.7806,1.8243,1.7222,1.7367,7609295,0
1999-02-09,1.766,1.766,1.5981,1.6565,21825876,0
1999-02-10,1.6492,1.7148,1.6271,1.6638,8045612,0
1999-02-11,1.6783,1.7442,1.6565,1.7442,4035414,0
1999-02-12,1.7442,1.7514,1.6783,1.6929,6538223,0
1999-02-16,1.7148,1.7294,1.642,1.6712,7026070,0
1999-02-17,1.6638,1.6858,1.6271,1.6565,9972875,0
1999-02-18,1.6565,1.7003,1.6565,1.6858,4046378,0
1999-02-19,1.7148,1.8024,1.6858,1.7514,9446658,0
1999-02-22,1.7514,1.8099,1.6858,1.788,7244231,0
1999-02-23,1.7806,1.8243,1.7806,1.8099,7190515,0
1999-02-24,1.788,1.8537,1.7806,1.7951,12307958,0
1999-02-25,1.7367,1.7442,1.642,1.6783,13833980,0
1999-02-26,1.6783,1.6858,1.62,1.6492,8916059,0
1999-03-01,1.6492,1.6712,1.642,1.6565,6286082,0
1999-03-02,1.6565,1.6783,1.5981,1.62,11751042,0
1999-03-03,1.5981,1.6271,1.518,1.5397,10130741,0
1999-03-04,1.5324,1.591,1.5032,1.5324,8112487,0
1999-03-05,1.5397,1.6347,1.518,1.5981,7175165,0
1999-03-08,1.5981,1.613,1.5543,1.5981,5463867,0
1999-03-09,1.613,1.642,1.5691,1.6054,4385130,0
1999-03-10,1.5981,1.62,1.5324,1.5834,4540804,0
1999-03-11,1.5834,1.5834,1.496,1.5324,4215206,0
1999-03-12,1.518,1.5324,1.3719,1.3719,14827212,0
1999-03-15,1.3719,1.4012,1.2991,1.3209,11548234,0
1999-03-16,1.3281,1.496,1.3209,1.4375,25216676,0
1999-03-17,1.4524,1.496,1.4375,1.4813,10471684,0
1999-03-18,1.496,1.518,1.4158,1.4813,17609577,0
1999-03-19,1.4888,1.496,1.4012,1.423,9519017,0
1999-03-22,1.4305,1.4741,1.3791,1.4012,6078885,0
1999-03-23,1.4741,1.5032,1.4158,1.4667,12022924,0
1999-03-24,1.4524,1.5032,1.4524,1.4524,7805528,0
1999-03-25,1.4596,1.5324,1.4596,1.518,6528361,0
1999-03-26,1.5252,1.5324,1.4305,1.4447,4378549,0
1999-03-29,1.4741,1.613,1.4596,1.5472,17430884,0
1999-03-30,1.5691,1.591,1.4813,1.5032,6546996,0
1999-03-31,1.518,1.5472,1.496,1.5472,11219351,0
1999-04-01,1.5762,1.5834,1.4596,1.4741,4583556,0
1999-04-05,1.496,1.518,1.3791,1.4158,6814489,0
1999-04-06,1.4158,1.4305,1.3427,1.35,17330024,0
1999-04-07,1.3572,1.4158,1.3355,1.35,10357671,0
1999-04-08,1.3719,1.3791,1.3134,1.3427,11321302,0
1999-04-09,1.3134,1.35,1.2113,1.2405,18049187,0
1999-04-12,1.2333,1.3209,1.2187,1.2843,13033697,0
1999-04-13,1.2917,1.2917,1.1383,1.1823,15152809,0
1999-04-14,1.2699,1.3572,1.2623,1.2917,26237316,0
1999-04-15,1.3719,1.62,1.2991,1.5543,35768391,0
1999-04-16,1.6638,1.6638,1.5691,1.5981,18223495,0
1999-04-19,1.6054,1.7367,1.5472,1.5691,15497041,0
1999-04-20,1.5691,1.6638,1.5691,1.642,11951665,0
1999-04-21,1.6492,1.6492,1.5691,1.62,10764393,0
1999-04-22,1.6271,1.6783,1.62,1.6638,17811292,0
1999-04-23,1.6565,1.8024,1.642,1.7367,14402954,0
1999-04-26,1.8609,1.8681,1.7734,1.8243,14857907,0
1999-04-27,1.8828,1.9996,1.8755,1.934,18277213,0
1999-04-28,1.9485,1.985,1.8391,1.8609,8818494,0
1999-04-29,1.8609,1.8609,1.7806,1.8318,3431361,0
1999-04-30,1.8391,1.934,1.8024,1.8099,6391324,0
1999-05-03,1.8243,1.8318,1.788,1.8024,2578455,0
1999-05-04,1.8099,1.8099,1.788,1.7951,2420591,0
1999-05-05,1.8171,1.8243,1.7442,1.7806,8446852,0
1999-05-06,1.7734,1.788,1.7514,1.7587,8857957,0
1999-05-07,1.7514,1.7951,1.7222,1.7367,9784317,0
1999-05-10,1.7294,1.7442,1.62,1.642,6298141,0
1999-05-11,1.6565,1.8828,1.6492,1.8099,19799949,0
1999-05-12,1.8318,1.8461,1.8024,1.8391,10226114,0
1999-05-13,1.8681,1.8828,1.8171,1.8681,5703958,0
1999-05-14,1.8243,1.8681,1.788,1.8391,5234745,0
1999-05-17,1.8318,1.8391,1.788,1.8318,5444137,0
1999-05-18,1.8391,1.9119,1.8243,1.8755,7129124,0
1999-05-19,1.8899,2.1088,1.8828,2.0506,32790889,0
1999-05-20,2.0798,2.1673,2.0506,2.0798,14269205,0
1999-05-21,2.1088,2.2768,2.0506,2.262,13842750,0
1999-05-24,2.2111,2.262,2.1017,2.1309,9993707,0
1999-05-25,2.1088,2.2768,2.1017,2.233,16144945,0
1999-05-26,2.262,2.2915,2.1819,2.2915,18549088,0
1999-05-27,2.2768,2.2915,2.1455,2.1455,5961581,0
1999-05-28,2.1455,2.2403,2.1163,2.233,6685125,0
1999-06-01,2.233,2.233,2.0651,2.138,7796757,0
1999-06-02,2.1455,2.1455,2.0724,2.1088,5440847,0
1999-06-03,2.1163,2.1455,2.0798,2.0798,3004908,0
1999-06-04,2.1088,2.2111,2.1088,2.2111,3845754,0
1999-06-07,2.2255,2.2768,2.2038,2.2768,5585556,0
1999-06-08,2.262,2.2695,2.1455,2.1455,6899998,0
1999-06-09,2.1965,2.2111,2.1088,2.138,8024780,0
1999-06-10,2.2111,2.262,2.1455,2.1455,8419445,0
1999-06-11,2.1747,2.2695,2.1529,2.2549,6493278,0
1999-06-14,2.2476,2.2768,2.1747,2.2476,6388038,0
1999-06-15,2.2549,2.2768,2.2186,2.262,10893756,0
1999-06-16,2.2987,2.3718,2.2476,2.3718,9016919,0
1999-06-17,2.357,2.357,2.262,2.3133,4018968,0
1999-06-18,2.3206,2.3499,2.2915,2.2987,11459434,0
1999-06-21,2.3206,2.5104,2.3206,2.503,16743512,0
1999-06-22,2.4884,2.598,2.474,2.5541,16469443,0
1999-06-23,2.5322,2.5467,2.4957,2.5395,10619683,0
1999-06-24,2.5248,2.5395,2.3937,2.4298,7896518,0
1999-06-25,2.4153,2.4884,2.4153,2.4375,5176643,0
1999-06-28,2.4375,2.4375,2.357,2.4153,4866396,0
1999-06-29,2.4153,2.4664,2.3718,2.4298,6062437,0
1999-06-30,2.4298,2.4298,2.328,2.328,9485031,0
1999-07-01,2.3424,2.474,2.328,2.4664,7555574,0
1999-07-02,2.4664,2.5615,2.4519,2.5322,9806241,0
1999-07-06,2.5248,2.5322,2.3937,2.401,7680551,0
1999-07-07,2.3937,2.4153,2.3499,2.3499,5820160,0
1999-07-08,2.357,2.481,2.3499,2.481,9571634,0
1999-07-09,2.474,2.5322,2.4446,2.4957,7076503,0
1999-07-12,2.4957,2.6562,2.481,2.6416,17037318,0
1999-07-13,2.598,2.6416,2.5395,2.5906,17463769,0
1999-07-14,2.6123,2.6343,2.5541,2.6053,5429883,0
1999-07-15,2.6123,2.6198,2.5758,2.6123,4753479,0
1999-07-16,2.6123,2.7511,2.598,2.7146,12744275,0
1999-07-19,2.8314,2.9408,2.7586,2.9408,21094657,0
1999-07-20,2.9191,2.9191,2.7586,2.7803,9486127,0
1999-07-21,2.7803,2.8167,2.7511,2.8096,7722209,0
1999-07-22,2.8314,2.8314,2.5906,2.598,10935413,0
1999-07-23,2.6343,2.7221,2.6343,2.6929,6909864,0
1999-07-26,2.6999,2.6999,2.598,2.598,6272926,0
1999-07-27,2.6416,2.7221,2.6053,2.6416,8087273,0
1999-07-28,2.6416,2.6636,2.5906,2.6488,9215345,0
1999-07-29,2.627,2.7073,2.627,2.6856,9876404,0
1999-07-30,2.6929,2.8314,2.6929,2.7586,10765488,0
1999-08-02,2.7586,2.8314,2.6343,2.6416,6394612,0
1999-08-03,2.6416,2.6929,2.627,2.627,3869876,0
1999-08-04,2.627,2.6562,2.5248,2.5395,3790941,0
1999-08-05,2.5395,2.5758,2.3133,2.5395,10606526,0
1999-08-06,2.5395,2.627,2.4957,2.4957,3583744,0
1999-08-09,2.5104,2.5541,2.481,2.5104,2374549,0
1999-08-10,2.481,2.5322,2.4519,2.503,2965439,0
1999-08-11,2.4957,2.6198,2.481,2.5541,3758056,0
1999-08-12,2.5615,2.5686,2.5104,2.5686,3353526,0
1999-08-13,2.5758,2.6562,2.5615,2.6416,4664678,0
1999-08-16,2.6562,2.6707,2.5615,2.5906,2959961,0
1999-08-17,2.598,2.627,2.598,2.6198,3655005,0
1999-08-18,2.6123,2.6198,2.5541,2.5906,3286656,0
1999-08-19,2.5906,2.6636,2.5615,2.627,5103194,0
1999-08-20,2.6488,2.6488,2.5177,2.5541,10652572,0
1999-08-23,2.627,2.627,2.5541,2.5541,3449999,0
1999-08-24,2.5467,2.5541,2.481,2.5322,4312772,0
1999-08-25,2.5395,2.5758,2.481,2.5758,4089129,0
1999-08-26,2.5467,2.627,2.5467,2.627,3203333,0
1999-08-27,2.627,2.6416,2.598,2.627,3842466,0
1999-08-30,2.627,2.7073,2.6123,2.6416,6176451,0
1999-08-31,2.6636,2.7586,2.6562,2.7364,8112487,0
1999-09-01,2.7803,3.0066,2.7803,2.9992,23293797,0
1999-09-02,2.9773,3.1378,2.9408,3.0429,33046321,0
1999-09-03,3.1085,3.116,2.9334,2.9334,13612533,0
1999-09-07,3.0066,3.1891,2.992,3.1891,19884360,0
1999-09-08,3.1963,3.3057,3.1672,3.2765,25546657,0
1999-09-09,3.3057,3.3057,3.1598,3.1891,8335029,0
1999-09-10,3.2254,3.3786,3.2037,3.262,19906286,0
1999-09-13,3.364,3.364,3.1963,3.2037,8148666,0
1999-09-14,3.2327,3.2765,3.2037,3.2691,4165870,0
1999-09-15,3.2765,3.291,3.2037,3.2254,3453287,0
1999-09-16,3.2402,3.2545,3.0357,3.116,7954622,0
1999-09-17,3.1525,3.2983,3.1233,3.2402,12833076,0
1999-09-20,3.2545,3.3129,3.1014,3.1085,8806432,0
1999-09-21,3.1014,3.1451,2.9116,2.948,10128550,0
1999-09-22,3.0066,3.1598,2.9555,3.1451,12413200,0
1999-09-23,3.1451,3.1963,2.9629,3.0429,10913486,0
1999-09-24,2.9992,3.021,2.8604,2.9261,12084316,0
1999-09-27,2.9773,3.1085,2.9701,3.0722,10664632,0
1999-09-28,3.0722,3.0722,2.9334,2.9846,13818633,0
1999-09-29,3.0066,3.2839,3.0066,3.2037,24469011,0
1999-09-30,3.2327,3.3205,3.2037,3.2839,18511813,0
1999-10-01,3.262,3.3275,3.2402,3.2472,10033172,0
1999-10-04,3.3057,3.4882,3.3057,3.4589,17890223,0
1999-10-05,3.4589,3.4662,3.3275,3.3496,5889226,0
1999-10-06,3.3715,3.5102,3.3496,3.5102,9077217,0
1999-10-07,3.5466,3.5611,3.3275,3.4445,8595945,0
1999-10-08,3.4589,3.4662,3.2983,3.4151,9479547,0
1999-10-11,3.4371,3.6631,3.4371,3.6489,13768206,0
1999-10-12,3.6268,3.6268,3.4224,3.5538,11286224,0
1999-10-13,3.4882,3.5611,3.481,3.5247,5353146,0
1999-10-14,3.5247,3.6489,3.5102,3.6489,10835650,0
1999-10-15,3.5611,3.6706,3.4882,3.605,8999379,0
1999-10-18,3.6414,3.6414,3.4005,3.4662,10555003,0
1999-10-19,3.481,3.605,3.481,3.5393,7319874,0
1999-10-20,3.5319,3.8094,3.5247,3.7799,18736553,0
1999-10-21,3.7218,3.8094,3.5903,3.6926,14196850,0
1999-10-22,3.6926,3.9627,3.6851,3.9552,11687459,0
1999-10-25,3.9769,3.9845,3.7069,3.8094,10765488,0
1999-10-26,3.8238,4.0501,3.8164,4.0136,26240602,0
1999-10-27,4.0719,4.1376,3.9917,4.0646,12564487,0
1999-10-28,4.1086,4.196,4.0938,4.1449,6613870,0
1999-10-29,4.2105,4.4221,4.1887,4.3566,14293323,0
1999-11-01,4.3492,4.393,4.247,4.3711,12942701,0
1999-11-02,4.3785,4.5827,4.2617,4.291,21956336,0
1999-11-03,4.3274,4.4149,4.2544,4.4149,8463297,0
1999-11-04,4.4149,4.5755,4.291,4.5755,14367868,0
1999-11-05,4.619,4.6267,4.4441,4.5537,9535459,0
1999-11-08,4.6557,4.6849,4.5171,4.5316,10147187,0
1999-11-09,4.5755,4.5755,4.5024,4.5171,8989513,0
1999-11-10,4.5171,4.5755,4.291,4.393,10216250,0
1999-11-11,4.3711,4.561,4.3128,4.3566,9069541,0
1999-11-12,4.3566,4.4221,4.0794,4.4078,11339937,0
1999-11-15,4.393,4.4003,4.1814,4.3201,5368492,0
1999-11-17,4.4221,4.5024,4.3348,4.4367,8520301,0
1999-11-18,4.5096,4.5171,4.1011,4.2326,11321302,0
1999-11-19,4.2326,4.3348,4.1376,4.1887,13541274,0
1999-11-22,4.1011,4.4367,3.9332,4.3201,19277021,0
1999-11-23,4.3492,4.393,4.1669,4.3201,10323686,0
1999-11-24,4.3128,4.3201,4.2178,4.291,5210630,0
1999-11-26,4.269,4.3858,4.2399,4.2617,1991943,0
1999-11-29,4.2036,4.291,4.196,4.2544,7409772,0
1999-11-30,4.2837,4.2837,4.196,4.2544,7095138,0
1999-12-01,4.2326,4.2326,3.9552,4.0281,9352381,0
1999-12-02,4.0573,4.7652,4.0356,4.5388,25714387,0
1999-12-03,4.6995,4.7871,4.5537,4.6557,10895943,0
1999-12-06,4.5755,4.7796,4.5171,4.7505,10420160,0
1999-12-07,4.9257,5.152,4.8016,4.9622,23978973,0
1999-12-08,5.1228,5.8379,5.1009,5.8087,26242794,0
1999-12-09,5.9475,6.3196,5.2613,5.4657,31432594,0
1999-12-10,5.5533,5.5751,5.1444,5.32,11842037,0
1999-12-13,5.3271,5.5094,5.1957,5.32,8809719,0
1999-12-14,5.3489,5.3854,4.8457,4.9257,9022400,0
1999-12-15,4.8967,5.2833,4.7871,5.2687,8955525,0
1999-12-16,5.3345,5.4075,5.0426,5.0498,5627213,0
1999-12-17,5.1009,5.5751,5.0644,5.079,14030215,0
1999-12-20,5.108,5.7797,5.1009,5.5607,18651046,0
1999-12-21,5.59,6.0204,5.4294,5.9109,12583127,0
1999-12-22,6.0058,6.2099,5.5607,6.0567,18904285,0
1999-12-23,6.1152,6.2175,5.8015,5.8162,12506384,0
1999-12-27,5.8818,5.9475,5.4366,5.59,9241657,0
1999-12-28,5.597,5.597,5.2031,5.225,9266871,0
1999-12-29,5.2687,5.6118,5.2687,5.5387,10012344,0
1999-12-30,5.5607,5.6555,5.2104,5.2395,6933983,0
1999-12-31,5.2321,5.4951,5.1812,5.3489,6732268,0
2000-01-03,5.4511,5.4584,5.079,5.1883,16011196,0
2000-01-04,5.1666,5.3562,4.9333,4.9476,11757622,0
2000-01-05,4.882,4.9476,4.4003,4.6557,17789364,0
2000-01-06,4.5827,4.6557,4.298,4.3858,15987081,0
2000-01-07,4.3785,4.8236,4.3711,4.736,22182165,0
2000-01-10,4.882,5.1957,4.8308,5.1738,10688749,0
2000-01-11,5.1738,5.1738,4.6631,4.7579,8670492,0
2000-01-12,4.809,4.8676,4.6631,4.8676,8920449,0
2000-01-13,4.8967,5.1009,4.8308,4.984,5483601,0
2000-01-14,5.028,5.1738,4.8236,4.8236,6103001,0
2000-01-18,4.9257,5.1738,4.8967,4.9913,6955909,0
2000-01-19,5.0644,5.2613,5.0206,5.152,9281122,0
2000-01-20,5.3927,5.59,5.2906,5.5094,26774495,0
2000-01-21,5.517,5.5533,5.2321,5.32,11623879,0
2000-01-24,5.2906,5.6263,5.2906,5.3271,13706812,0
2000-01-25,5.3854,5.3927,5.108,5.2906,7898709,0
2000-01-26,5.2906,5.5387,5.2321,5.2759,10902523,0
2000-01-27,5.3854,5.3854,4.6557,4.8457,11513149,0
2000-01-28,4.8016,4.9184,4.5316,4.5682,14928070,0
2000-01-31,4.5827,4.6778,4.2399,4.5682,14512579,0
2000-02-01,4.6413,4.6557,4.4003,4.6337,7182840,0
2000-02-02,4.7435,5.0206,4.6557,4.8967,10633933,0
2000-02-03,5.1444,5.3708,4.9913,5.2759,12072257,0
2000-02-04,5.2833,5.3854,5.1957,5.3489,9823782,0
2000-02-07,5.4511,5.9255,5.3345,5.7869,27487077,0
2000-02-08,5.8818,5.9475,5.5387,5.5678,18895516,0
2000-02-09,5.6774,5.8162,5.5607,5.7358,7911864,0
2000-02-10,5.7358,6.3266,5.7358,6.305,19459005,0
2000-02-11,6.2831,6.2903,5.8744,5.9987,13935938,0
2000-02-14,6.0643,6.1007,5.765,5.8379,5851951,0
2000-02-15,5.8599,5.8744,5.6481,5.8379,5072498,0
2000-02-16,5.8306,6.1663,5.8306,6.0567,6404477,0
2000-02-17,6.0933,6.0933,5.8162,5.8306,8447949,0
2000-02-18,5.8818,5.9839,5.7358,5.8379,4976022,0
2000-02-22,5.9475,6.035,5.5751,5.8671,8376689,0
2000-02-23,5.8599,6.2466,5.7942,6.1591,10671209,0
2000-02-24,6.2028,6.2903,6.0058,6.0567,10752330,0
2000-02-25,6.1663,6.5676,6.1297,6.5457,14275784,0
2000-02-28,6.5968,6.7356,6.2466,6.3853,11891369,0
2000-02-29,6.5239,6.7939,6.3633,6.5165,10765488,0
2000-03-01,6.5457,6.7939,6.4799,6.5457,12942701,0
2000-03-02,6.5604,6.6552,6.2028,6.2831,9236176,0
2000-03-03,6.4289,6.8232,6.4289,6.6113,7357150,0
2000-03-06,6.7717,7.0782,6.7575,6.9108,10073735,0
2000-03-07,7.0418,7.2529,6.8959,7.0349,12375926,0
2000-03-08,7.1731,7.2101,7.0565,7.1884,13751760,0
2000-03-09,7.2392,7.4442,7.1952,7.3339,12367156,0
2000-03-10,7.3418,7.4364,7.2247,7.3693,11873830,0
2000-03-13,7.2678,7.3195,6.845,6.9836,5097710,0
2000-03-14,7.0418,7.1884,5.9987,6.5604,17828833,0
2000-03-15,6.5824,6.5824,6.0058,6.2831,12753049,0
2000-03-16,6.2318,6.5457,5.7576,6.3853,11692941,0
2000-03-17,6.1883,6.6408,6.1591,6.5094,5068112,0
2000-03-20,6.5239,6.7501,6.3853,6.4144,6872592,0
2000-03-21,6.4218,6.5019,6.0204,6.3633,8227597,0
2000-03-22,6.3853,6.7062,6.2393,6.6113,5386034,0
2000-03-23,6.6698,6.8524,6.5457,6.6113,5189798,0
2000-03-24,6.6261,6.9325,6.5676,6.6845,3583744,0
2000-03-27,6.7501,6.8743,6.3196,6.4799,4945329,0
2000-03-28,6.5239,6.7356,6.4799,6.6698,7963391,0
2000-03-29,6.677,6.677,6.1152,6.5457,9907100,0
2000-03-30,6.4069,6.7062,6.2611,6.5676,12527214,0
2000-03-31,6.7501,6.9472,6.5894,6.8524,15457575,0
2000-04-03,6.8743,6.9689,5.59,5.6263,18098519,0
2000-04-04,5.8306,5.9766,4.7796,5.3051,22717153,0
2000-04-05,5.3708,5.9766,5.2833,5.8379,18645561,0
2000-04-06,5.9839,6.0496,5.7502,5.9255,6802429,0
2000-04-07,5.8963,6.1152,5.8453,6.0786,5746709,0
2000-04-10,6.1883,6.1883,5.5607,5.597,8684745,0
2000-04-11,5.4803,5.8379,5.2906,5.4219,8206766,0
2000-04-12,5.5607,5.6118,5.1957,5.2979,7838413,0
2000-04-13,5.4439,5.473,5.152,5.2104,5700668,0
2000-04-14,5.1156,5.1228,4.4806,4.7945,14327309,0
2000-04-17,4.7141,5.4366,4.6048,5.4294,10904717,0
2000-04-18,5.5094,5.8818,5.3562,5.7942,7896518,0
2000-04-19,5.8453,6.1443,5.7576,6.1152,11632648,0
2000-04-20,5.8744,5.8744,5.1228,5.4294,17543802,0
2000-04-24,5.2687,5.2906,4.7652,5.0426,10369730,0
2000-04-25,5.1957,5.4657,5.1957,5.3854,9232887,0
2000-04-26,5.4951,5.6263,5.006,5.035,6401190,0
2000-04-27,4.9695,5.5607,4.8676,5.4145,10016728,0
2000-04-28,5.473,5.7066,5.3345,5.6919,4214105,0
2000-05-01,5.6919,5.8162,5.59,5.6408,5197472,0
2000-05-02,5.6555,5.7502,5.6118,5.619,8103717,0
2000-05-03,5.546,5.5751,5.108,5.3345,7577498,0
2000-05-04,5.4366,5.6555,5.3562,5.5678,12542562,0
2000-05-05,5.6994,5.8379,5.5094,5.517,10582411,0
2000-05-08,5.5021,5.5607,5.3418,5.4439,9817202,0
2000-05-09,5.4657,5.5314,5.2687,5.517,7381267,0
2000-05-10,5.4876,5.4876,5.0426,5.1812,7485411,0
2000-05-11,5.3345,5.3345,4.9622,5.2104,11740081,0
2000-05-12,5.2906,5.5094,5.152,5.1594,5243517,0
2000-05-15,5.247,5.3489,5.108,5.3271,5947329,0
2000-05-16,5.4075,5.59,5.4001,5.517,7579693,0
2000-05-17,5.4657,6.0058,5.4075,5.9766,14226450,0
2000-05-18,5.889,6.1079,5.6994,5.7432,9546421,0
2000-05-19,5.7358,5.9255,5.6555,5.6847,6860531,0
2000-05-22,5.6481,5.7212,5.247,5.6555,5298331,0
2000-05-23,5.6118,5.8233,5.2906,5.3125,5013298,0
2000-05-24,5.3125,5.8599,5.247,5.8599,8283506,0
2000-05-25,5.8162,6.1809,5.6994,5.7502,9680170,0
2000-05-26,5.7576,5.7942,5.6555,5.6994,1800094,0
2000-05-30,5.7942,6.2099,5.6994,6.2099,8033555,0
2000-05-31,6.1663,6.1809,5.8744,5.9987,5824545,0
2000-06-01,6.0786,6.4069,6.0786,6.3853,13143321,0
2000-06-02,6.4799,6.575,6.2976,6.3779,8693516,0
2000-06-05,6.3853,6.4289,6.2466,6.3779,5413440,0
2000-06-06,6.4799,6.5239,6.2611,6.2831,5639274,0
2000-06-07,6.2466,6.4069,6.2466,6.3853,6720207,0
2000-06-08,6.4218,6.5019,6.2466,6.3416,7747426,0
2000-06-09,6.3779,6.6698,6.3266,6.5239,8672688,0
2000-06-12,6.5676,6.6408,6.2903,6.2976,4618635,0
2000-06-13,6.2611,6.5094,6.2028,6.4799,4845568,0
2000-06-14,6.5094,6.5387,6.2466,6.2903,6714725,0
2000-06-15,6.2831,6.6552,6.2611,6.4875,9233984,0
2000-06-16,6.575,6.6408,6.2611,6.3123,8718727,0
2000-06-19,6.2757,6.305,5.597,5.7138,18372588,0
2000-06-20,5.8162,5.8453,5.6919,5.6994,14263720,0
2000-06-21,5.7502,5.8379,5.2906,5.4439,10673402,0
2000-06-22,5.517,5.517,5.079,5.1738,17107481,0
2000-06-23,5.2759,5.5387,5.152,5.3489,14053240,0
2000-06-26,5.3418,5.4294,4.7871,4.9036,12609437,0
2000-06-27,4.9622,5.0936,4.7871,4.809,14827212,0
2000-06-28,4.9184,5.108,4.882,5.0133,13295707,0
2000-06-29,4.9184,5.2833,4.9184,5.1957,9331552,0
2000-06-30,5.1666,5.225,4.7435,4.9184,13194845,0
2000-07-03,4.8967,5.0206,4.7871,4.9402,3862201,0
2000-07-05,4.8967,4.8967,4.3785,4.3858,15137462,0
2000-07-06,4.4734,4.7505,4.3348,4.6995,19860243,0
2000-07-07,4.736,4.7725,4.5245,4.6337,22165726,0
2000-07-10,4.6048,4.7435,4.4221,4.5975,10451952,0
2000-07-11,4.6048,4.6995,4.5245,4.561,9539845,0
2000-07-12,4.5755,4.619,4.5171,4.5388,14351428,0
2000-07-13,4.6631,4.7435,4.5024,4.561,15140750,0
2000-07-14,4.7435,4.882,4.5682,4.7796,11173306,0
2000-07-17,4.955,4.9695,4.7435,4.809,8809719,0
2000-07-18,4.8602,4.8602,4.5827,4.6267,8521399,0
2000-07-19,4.6557,4.6703,4.2178,4.3128,11842037,0
2000-07-20,4.7286,5.6118,4.7141,5.5094,34464911,0
2000-07-21,5.3781,5.8818,5.247,5.517,15953094,0
2000-07-24,5.4657,5.67,5.2833,5.473,7348378,0
2000-07-25,5.4876,5.546,5.4294,5.473,8251714,0
2000-07-26,5.4145,5.9255,5.4075,5.8087,8897427,0
2000-07-27,5.225,5.2395,4.4806,4.5827,42298940,0
2000-07-28,4.5171,4.6557,4.4221,4.4734,16172349,0
2000-07-31,4.5537,4.6849,4.2763,4.6778,21841223,0
2000-08-01,4.5755,4.736,4.5024,4.5316,14095989,0
2000-08-02,4.5462,4.9184,4.4003,4.8016,15445515,0
2000-08-03,4.6267,5.1009,4.5755,5.0936,13737508,0
2000-08-04,5.0863,5.2613,5.006,5.0206,19007336,0
2000-08-07,5.0206,5.0206,4.8602,4.9184,8859054,0
2000-08-08,4.9112,4.9476,4.8016,4.8745,5828932,0
2000-08-09,4.955,4.9622,4.6921,4.7435,6954812,0
2000-08-10,4.7141,4.7652,4.4514,4.5024,15606671,0
2000-08-11,4.4514,4.5171,4.3711,4.4149,9656050,0
2000-08-14,4.3858,4.4367,4.1011,4.1305,17308099,0
2000-08-15,4.123,4.123,3.8968,4.0063,28496754,0
2000-08-16,3.9917,4.4806,3.948,4.4078,23348614,0
2000-08-17,4.4221,4.4221,4.2252,4.2837,16501237,0
2000-08-18,4.3492,4.6337,4.3201,4.5975,13474400,0
2000-08-21,4.9257,4.9476,4.6267,4.6557,12956955,0
2000-08-22,4.8308,4.8745,4.7214,4.736,7953526,0
2000-08-23,4.6703,4.6849,4.393,4.4514,13448090,0
2000-08-24,4.5096,4.5755,4.4514,4.5388,9419256,0
2000-08-25,4.5462,4.561,4.393,4.4953,6849568,0
2000-08-28,4.4953,4.5388,4.3785,4.5171,9672494,0
2000-08-29,4.5024,4.5024,4.3492,4.4149,8525787,0
2000-08-30,4.3785,4.4367,4.3419,4.4149,8326264,0
2000-08-31,4.4659,4.5316,4.4367,4.4514,10579121,0
2000-09-01,4.5388,4.7652,4.5024,4.7579,17574491,0
2000-09-05,4.7796,4.8308,4.4659,4.5388,12829787,0
2000-09-06,4.5388,4.5537,4.3711,4.3858,13372445,0
2000-09-07,4.4149,4.4953,4.393,4.4806,16684316,0
2000-09-08,4.5096,4.5096,4.174,4.3785,27741413,0
2000-09-11,4.3638,4.4441,4.196,4.3201,9583695,0
2000-09-12,4.3419,4.3566,4.1814,4.2399,15546375,0
2000-09-13,4.2252,4.3566,4.2105,4.3348,24560005,0
2000-09-14,4.3711,4.4295,4.2105,4.298,18794659,0
2000-09-15,4.2544,4.3419,4.1669,4.174,15561725,0
2000-09-18,4.2105,4.2105,3.9262,3.9769,14613439,0
2000-09-19,4.0136,4.2326,3.9769,4.0281,24726637,0
2000-09-20,4.1158,4.1305,3.7292,3.8238,27319344,0
2000-09-21,3.9115,3.9115,3.7292,3.7727,13917298,0
2000-09-22,3.6489,3.9332,3.5319,3.9262,26779974,0
2000-09-25,4.0573,4.2252,3.9262,3.9262,15670251,0
2000-09-26,4.1011,4.1669,3.8458,3.8897,10392753,0
2000-09-27,3.9845,4.1011,3.8675,3.9845,9037748,0
2000-09-28,3.9698,4.3492,3.9115,4.3348,14315249,0
2000-09-29,4.2326,4.2399,3.9917,4.0136,15808383,0
2000-10-02,4.1011,4.2105,3.7362,3.7362,24998517,0
2000-10-03,3.831,3.9332,3.7873,3.8094,22969297,0
2000-10-04,3.8897,4.0136,3.8094,3.9262,11793801,0
2000-10-05,3.8897,4.3348,3.8749,4.0063,23046039,0
2000-10-06,4.0501,4.1521,4.0136,4.0501,24227834,0
2000-10-09,4.1305,4.174,4.0136,4.1011,9343608,0
2000-10-10,4.0501,4.196,4.0063,4.1011,10992419,0
2000-10-11,3.9845,4.2105,3.8749,4.1305,10774257,0
2000-10-12,4.1305,4.1521,3.7727,3.8094,13161959,0
2000-10-13,3.7656,4.0501,3.7362,3.9917,14622209,0
2000-10-16,4.0208,4.0573,3.8897,3.9262,17839796,0
2000-10-17,3.9115,3.9115,3.7362,3.7509,21319393,0
2000-10-18,3.7069,3.8238,3.5686,3.6121,22489129,0
2000-10-19,3.4589,3.4662,2.8678,3.0939,87060132,0
2000-10-20,3.0722,3.2983,3.0429,3.291,22979163,0
2000-10-23,3.4224,3.481,3.364,3.4518,14794324,0
2000-10-24,3.5538,3.5611,3.218,3.262,15503621,0
2000-10-25,3.2037,3.3422,3.1451,3.2402,10526497,0
2000-10-26,3.2545,3.4882,3.2402,3.4882,18013008,0
2000-10-27,3.6268,3.6268,3.4224,3.4662,18888937,0
2000-10-30,3.5829,3.605,3.3129,3.3861,16540702,0
2000-10-31,3.481,3.6414,3.4079,3.5611,9726212,0
2000-11-01,3.5028,3.5829,3.3569,3.3715,9269064,0
2000-11-02,3.4589,3.5466,3.3933,3.4882,10243658,0
2000-11-03,3.4662,3.5173,3.4079,3.4445,9933410,0
2000-11-06,3.5102,3.5102,3.3422,3.3496,11403526,0
2000-11-07,3.4005,3.4371,3.3057,3.4079,5748901,0
2000-11-08,3.3861,3.4518,3.3496,3.3786,5524165,0
2000-11-09,3.3715,3.3715,3.1378,3.2472,8629930,0
2000-11-10,3.1815,3.1963,3.0722,3.0796,11520826,0
2000-11-13,3.0868,3.3496,2.9334,3.262,13405335,0
2000-11-14,3.3715,3.5028,3.3715,3.3861,12609437,0
2000-11-15,3.3715,3.6195,3.2839,3.5611,13847136,0
2000-11-16,3.5319,3.5319,3.3715,3.3715,7548998,0
2000-11-17,3.3933,3.4518,3.2839,3.3715,5847566,0
2000-11-20,3.3786,3.3786,3.2402,3.3205,7811008,0
2000-11-21,3.3205,3.3422,3.1378,3.2327,6908768,0
2000-11-22,3.1963,3.3205,3.1451,3.2765,9765679,0
2000-11-24,3.3275,3.4882,3.3205,3.4736,5897996,0
2000-11-27,3.4954,3.5102,3.3205,3.3205,10408100,0
2000-11-28,3.3205,3.3205,3.1963,3.2037,9988223,0
2000-11-29,3.2108,3.2545,3.1233,3.1451,10728213,0
2000-11-30,3.0576,3.291,2.9043,3.2839,18806717,0
2000-12-01,3.2402,3.4662,3.1451,3.3057,9333746,0
2000-12-04,3.2839,3.3275,3.1963,3.2983,10990226,0
2000-12-05,3.3496,3.4589,3.3057,3.3861,9495993,0
2000-12-06,3.3933,3.5247,3.3715,3.4224,18782598,0
2000-12-07,3.3715,3.5102,3.3347,3.3861,20317393,0
2000-12-08,3.5393,3.5611,3.4079,3.481,13210197,0
2000-12-11,3.5247,3.7362,3.5173,3.6631,17872686,0
2000-12-12,3.6631,3.8094,3.5686,3.7509,14943418,0
2000-12-13,3.8968,3.8968,3.4298,3.481,18478927,0
2000-12-14,3.481,3.5028,3.3057,3.3715,7732075,0
2000-12-15,3.2402,3.2545,3.0429,3.1525,13098377,0
2000-12-18,3.1598,3.3715,3.1014,3.2545,26658285,0
2000-12-19,3.1672,3.3496,3.0066,3.0137,14238510,0
2000-12-20,2.9773,2.992,2.7947,2.8754,18155525,0
2000-12-21,2.7586,2.9334,2.7146,2.7221,17874874,0
2000-12-22,2.6416,3.2037,2.6416,2.9846,22370728,0
2000-12-26,2.9846,3.1378,2.8824,2.9334,9025691,0
2000-12-27,2.6562,2.8314,2.4957,2.8241,40884736,0
2000-12-28,2.9043,3.2691,2.9043,3.218,18900996,0
2000-12-29,3.2254,3.2402,3.0286,3.0429,20537743,0
2001-01-02,3.116,3.1306,2.846,3.0648,14598091,0
2001-01-03,3.021,3.6489,2.9629,3.5903,21298564,0
2001-01-04,3.5028,3.6998,3.3422,3.3569,13684885,0
2001-01-05,3.4079,3.4589,3.2327,3.2472,9205479,0
2001-01-08,3.2037,3.3422,3.0939,3.2983,7844995,0
2001-01-09,3.3057,3.5393,3.3057,3.4589,6380359,0
2001-01-10,3.3569,3.6489,3.3057,3.605,10756720,0
2001-01-11,3.605,3.8164,3.5393,3.7727,10279839,0
2001-01-12,3.7292,3.9406,3.605,3.8822,13422874,0
2001-01-16,3.8458,3.8968,3.6926,3.8675,8886458,0
2001-01-17,4.0063,4.0938,3.904,4.0136,14488461,0
2001-01-18,4.5096,4.6048,4.4221,4.561,52576584,0
2001-01-19,4.5755,4.6849,4.5024,4.5024,20469775,0
2001-01-22,4.4441,4.5975,4.4003,4.5024,20228595,0
2001-01-23,4.5388,4.5755,4.4659,4.5024,11785031,0
2001-01-24,4.5462,4.8967,4.5316,4.8016,26250468,0
2001-01-25,4.7579,4.7945,4.5975,4.619,17869392,0
2001-01-26,4.6048,4.619,4.5171,4.5316,24472302,0
2001-01-29,4.5024,4.7652,4.4953,4.561,13347231,0
2001-01-30,4.5462,4.7579,4.5388,4.7141,9583695,0
2001-01-31,4.7141,4.9257,4.6778,4.6849,12628069,0
2001-02-01,4.6849,4.7871,4.5682,4.7796,6375973,0
2001-02-02,4.7141,4.7435,4.291,4.393,19876687,0
2001-02-05,4.3858,4.4003,3.9332,4.1158,45176679,0
2001-02-06,4.1011,4.5024,4.0938,4.3785,13063296,0
2001-02-07,4.3201,4.4367,4.196,4.3274,19136695,0
2001-02-08,4.3054,4.6557,4.3054,4.4588,14638652,0
2001-02-09,4.4659,4.6337,4.4221,4.4879,13541274,0
2001-02-12,4.4441,4.5975,4.4367,4.5462,16195374,0
2001-02-13,4.6119,4.7067,4.5316,4.5388,8185939,0
2001-02-14,4.5462,4.6119,4.5024,4.5901,15750283,0
2001-02-15,4.5755,4.9184,4.5682,4.6778,21209765,0
2001-02-16,4.5682,4.6557,4.4953,4.619,12625879,0
2001-02-20,4.5827,4.6778,4.5171,4.5537,10913486,0
2001-02-21,4.5245,4.5682,4.4367,4.4659,18006429,0
2001-02-22,4.4367,4.4659,4.2252,4.4514,20936791,0
2001-02-23,4.3566,4.5388,4.3348,4.5316,24277161,0
2001-02-26,4.4806,4.6267,4.4806,4.5827,15776591,0
2001-02-27,4.5316,4.6048,4.5024,4.5388,16447519,0
2001-02-28,4.5537,4.5682,4.0281,4.1596,28527450,0
2001-03-01,4.1521,4.5537,4.0356,4.5171,25177210,0
2001-03-02,4.4078,4.5171,4.2399,4.3785,15505813,0
2001-03-05,4.3711,4.4441,4.3201,4.3492,10789609,0
2001-03-06,4.3858,4.619,4.3858,4.4367,14394181,0
2001-03-07,4.4367,4.6995,4.4367,4.6557,14200139,0
2001-03-08,4.6337,4.6337,4.2544,4.3858,45319198,0
2001-03-09,4.3128,4.3128,3.9917,4.0646,21517822,0
2001-03-12,3.9769,4.2544,3.8749,3.9845,20159528,0
2001-03-13,3.9845,4.196,3.9845,4.1596,10430024,0
2001-03-14,3.9917,4.298,3.9917,4.0646,13371347,0
2001-03-15,4.1158,4.2105,3.8458,3.8968,9774449,0
2001-03-16,3.8749,3.9332,3.6489,3.7799,16113153,0
2001-03-19,3.7799,3.9332,3.6195,3.9332,14340462,0
2001-03-20,3.948,4.0938,3.8458,3.8749,14470920,0
2001-03-21,3.8604,4.0428,3.7873,3.8458,16912342,0
2001-03-22,3.8458,4.0281,3.7435,3.9845,9352381,0
2001-03-23,4.0136,4.1669,3.9189,4.0281,10685460,0
2001-03-26,4.0136,4.1669,3.9262,3.9552,11364059,0
2001-03-27,3.9552,4.1305,3.9115,4.0646,6139179,0
2001-03-28,4.0501,4.0501,3.7656,3.7873,16593323,0
2001-03-29,3.7069,3.831,3.5393,3.6706,19809816,0
2001-03-30,3.6561,3.8749,3.6414,3.8164,20086080,0
2001-04-02,3.8238,3.9769,3.6851,3.7509,11264296,0
2001-04-03,3.6414,3.6489,3.4882,3.5757,18914150,0
2001-04-04,3.5611,3.8094,3.5538,3.6851,14287838,0
2001-04-05,3.8604,4.196,3.8528,4.0428,15478407,0
2001-04-06,4.0281,4.2252,3.904,4.1596,9770062,0
2001-04-09,4.298,4.3785,4.269,4.3711,10539652,0
2001-04-10,4.3858,4.5901,4.3858,4.5388,17456097,0
2001-04-11,4.6119,4.7871,4.6119,4.7652,21126450,0
2001-04-12,4.7435,4.8308,4.5537,4.7435,13761627,0
2001-04-16,4.7141,4.7796,4.619,4.6778,7864724,0
2001-04-17,4.6413,4.8236,4.6413,4.7579,9218633,0
2001-04-18,4.8676,5.3927,4.8676,5.0498,41353944,0
2001-04-19,5.1301,5.8162,5.0863,5.7797,41068912,0
2001-04-20,5.6408,5.7869,5.2833,5.4294,23977877,0
2001-04-23,5.4145,5.6337,5.1444,5.473,21455334,0
2001-04-24,5.3562,5.6774,5.1957,5.2541,25453473,0
2001-04-25,5.247,5.3708,5.1444,5.225,15300807,0
2001-04-26,5.5825,6.0567,5.5825,5.9255,60177106,0
2001-04-27,5.9255,5.9255,5.6555,5.8162,13165248,0
2001-04-30,5.6919,5.94,5.6847,5.9109,23866057,0
2001-05-01,5.8744,5.9839,5.7942,5.8162,11907814,0
2001-05-02,5.8671,6.1663,5.8379,6.0933,19798849,0
2001-05-03,5.9766,6.035,5.8162,5.8453,13046851,0
2001-05-04,5.7284,6.1443,5.6555,6.1152,10946376,0
2001-05-07,6.0861,6.1591,5.9109,5.94,12296994,0
2001-05-08,5.9546,6.1152,5.8963,6.0786,8007243,0
2001-05-09,5.9181,6.1883,5.9181,6.1226,14862294,0
2001-05-10,6.1663,6.2393,5.9987,6.0277,10959532,0
2001-05-11,5.962,6.035,5.7432,5.9987,13156482,0
2001-05-14,5.8744,5.9255,5.6994,5.889,7586271,0
2001-05-15,5.8525,6.0204,5.8525,5.9328,7108291,0
2001-05-16,5.9037,6.2028,5.7869,6.1809,10590084,0
2001-05-17,6.1663,6.2903,6.1079,6.2028,11179880,0
2001-05-18,6.137,6.3416,6.1226,6.2393,7044710,0
2001-05-21,6.2539,6.7062,6.2249,6.699,23390272,0
2001-05-22,6.6113,6.6188,6.4727,6.5165,12816632,0
2001-05-23,6.4218,6.4218,6.1297,6.1736,13425069,0
2001-05-24,6.1663,6.3998,6.1663,6.3779,10525402,0
2001-05-25,6.3925,6.4658,6.3707,6.4289,11352000,0
2001-05-29,6.3779,6.4437,6.2831,6.3633,13439320,0
2001-05-30,6.305,6.3707,6.1736,6.1809,14462151,0
2001-05-31,6.2099,6.4799,6.1736,6.4437,13227739,0
2001-06-01,6.4583,6.4799,6.0643,6.1297,20749327,0
2001-06-04,6.1079,6.1152,5.8162,5.8379,23277354,0
2001-06-05,5.8525,6.1591,5.8453,6.1226,14086125,0
2001-06-06,6.1152,6.1152,5.9839,6.0786,11574545,0
2001-06-07,6.0715,6.1809,5.9109,6.0786,7983124,0
2001-06-08,6.0643,6.0643,5.9037,5.9839,5559246,0
2001-06-11,5.9911,5.9911,5.8015,5.8963,4599999,0
2001-06-12,5.889,5.9475,5.6628,5.9475,9125450,0
2001-06-13,5.9475,5.9987,5.4439,5.4951,13804380,0
2001-06-14,5.4145,5.4145,4.9476,5.1301,48358091,0
2001-06-15,5.028,5.057,4.7141,4.7505,53456898,0
2001-06-18,4.7067,4.955,4.6995,4.7214,17789364,0
2001-06-19,4.9257,5.0863,4.8308,4.955,22657952,0
2001-06-20,4.9036,5.3637,4.9036,5.2979,22531882,0
2001-06-21,5.2833,5.8087,4.1011,5.597,53944742,0
2001-06-22,4.0501,4.1521,3.5028,3.5466,195870494,0
2001-06-25,3.5611,3.802,3.3129,3.7145,54234160,0
2001-06-26,3.6561,3.7727,3.5977,3.7362,27705238,0
2001-06-27,3.7509,3.802,3.6561,3.7799,19029264,0
2001-06-28,3.802,3.9698,3.7218,3.831,26171538,0
2001-06-29,3.8897,4.0136,3.7873,3.9845,19450233,0
2001-07-02,3.8749,4.0428,3.8749,3.9845,14341563,0
2001-07-03,3.8968,4.0063,3.8675,3.9627,9586987,0
2001-07-05,3.999,4.0063,3.8822,3.9406,14730739,0
2001-07-06,3.9627,3.9627,3.6121,3.6561,15923495,0
2001-07-09,3.6631,3.948,3.6195,3.8749,14705524,0
2001-07-10,3.9917,3.9917,3.6706,3.6998,14988368,0
2001-07-11,3.6706,3.6706,3.4005,3.5903,19594941,0
2001-07-12,3.6779,3.8386,3.6706,3.8164,12983266,0
2001-07-13,3.6998,3.7292,3.6121,3.6926,20657243,0
2001-07-16,3.6851,3.6926,3.5466,3.605,13319826,0
2001-07-17,3.605,3.6489,3.4736,3.6121,12746468,0
2001-07-18,3.5686,3.6851,3.3861,3.4151,24160958,0
2001-07-19,3.5393,4.1449,3.5393,4.0281,59441501,0
2001-07-20,3.9262,4.2763,3.9115,4.1887,22176690,0
2001-07-23,4.2178,4.4953,4.2178,4.4078,27837889,0
2001-07-24,4.4078,4.4953,4.2178,4.2763,25352616,0
2001-07-25,4.2837,4.4149,4.1669,4.3274,17109673,0
2001-07-26,4.3348,4.5096,4.2837,4.4659,13655286,0
2001-07-27,4.4659,4.6413,4.4588,4.4879,11616205,0
2001-07-30,4.5171,4.5755,4.3492,4.4149,8339417,0
2001-07-31,4.4149,4.6413,4.3858,4.4003,14605764,0
2001-08-01,4.4514,4.5975,4.4221,4.4659,12063484,0
2001-08-02,4.5245,4.6413,4.4953,4.5901,8238556,0
2001-08-03,4.5462,4.5827,4.4295,4.5316,3064108,0
2001-08-06,4.5024,4.561,4.4003,4.4078,13188273,0
2001-08-07,4.4078,4.4078,4.174,4.2178,18755190,0
2001-08-08,4.196,4.3566,4.174,4.2178,15458672,0
2001-08-09,4.196,4.4221,4.1521,4.3785,14491749,0
2001-08-10,4.3638,4.4659,4.1596,4.3492,20257098,0
2001-08-13,4.3348,4.3858,4.1158,4.298,16280881,0
2001-08-14,4.298,4.3858,4.2837,4.3274,8411772,0
2001-08-15,4.3348,4.3566,3.9917,4.123,33556095,0
2001-08-16,4.0938,4.174,4.0208,4.1376,10510054,0
2001-08-17,4.1158,4.1158,3.8164,3.9262,18645561,0
2001-08-20,3.9189,3.9189,3.7509,3.8604,25682594,0
2001-08-21,3.7362,3.831,3.6706,3.7069,25829500,0
2001-08-22,3.7362,3.8386,3.5538,3.802,29412149,0
2001-08-23,3.7873,3.8749,3.5686,3.6121,29211527,0
2001-08-24,3.6489,3.9406,3.634,3.8238,15112248,0
2001-08-27,3.8094,4.0794,3.802,3.9769,17576686,0
2001-08-28,3.9698,4.0208,3.7947,3.9189,22194227,0
2001-08-29,3.9406,3.9698,3.8164,3.8749,19999470,0
2001-08-30,3.802,3.904,3.7292,3.8897,29056950,0
2001-08-31,3.8528,3.9698,3.8386,3.9262,11651283,0
2001-09-04,3.8897,4.0281,3.7799,3.7947,19376784,0
2001-09-05,3.7799,3.9552,3.7799,3.9115,28435357,0
2001-09-06,3.8458,3.9262,3.6561,3.8604,32856666,0
2001-09-07,3.8164,3.8897,3.7292,3.7947,26970728,0
2001-09-10,3.7583,3.8675,3.6851,3.7873,13671728,0
2001-09-17,3.7362,3.7362,3.3496,3.4589,41659809,0
2001-09-18,3.4736,3.4882,3.1815,3.2402,33113195,0
2001-09-19,3.2839,3.4005,3.1014,3.364,30413054,0
2001-09-20,3.3275,3.4445,3.2254,3.2983,28184312,0
2001-09-21,3.2254,3.3715,3.1451,3.3715,20121156,0
2001-09-24,3.3786,3.4371,3.3275,3.4224,22122969,0
2001-09-25,3.4445,3.5686,3.3861,3.5102,22041845,0
2001-09-26,3.5028,3.5102,3.0722,3.1598,30623538,0
2001-09-27,3.0796,3.2402,2.8754,3.1743,34446276,0
2001-09-28,3.2402,3.3057,3.0868,3.1598,28175541,0
2001-10-01,3.116,3.3129,3.0722,3.1743,26037793,0
2001-10-02,3.2037,3.5247,3.2037,3.4736,46368342,0
2001-10-03,3.4151,3.9406,3.4151,3.8458,42721008,0
2001-10-04,3.9189,4.174,3.8604,3.8749,29112859,0
2001-10-05,3.8675,4.0719,3.7362,3.999,17731264,0
2001-10-08,3.9552,4.4514,3.9332,4.3785,54319672,0
2001-10-09,4.3419,4.3419,4.1376,4.196,24033788,0
2001-10-10,4.196,4.4003,4.1521,4.2763,21308430,0
2001-10-11,4.3054,4.5024,4.174,4.2252,40171058,0
2001-10-12,4.2252,4.4441,4.2178,4.393,35738791,0
2001-10-15,4.3858,4.7435,4.3638,4.6557,32585884,0
2001-10-16,4.6267,4.8457,4.4953,4.6048,43695604,0
2001-10-17,4.6849,4.8162,4.291,4.3566,50210807,0
2001-10-18,4.6778,4.9476,4.6557,4.7945,126060357,0
2001-10-19,4.6557,5.028,4.6048,4.9184,109013177,0
2001-10-22,4.9476,5.0426,4.8457,4.9476,36698037,0
2001-10-23,4.955,5.2104,4.9402,5.1444,45603134,0
2001-10-24,5.1666,5.3125,5.0426,5.2613,17246707,0
2001-10-25,5.2104,5.473,5.1228,5.4075,33497991,0
2001-10-26,5.3489,5.4876,5.2321,5.247,32919155,0
2001-10-29,5.225,5.3854,4.9913,5.0498,25610239,0
2001-10-30,5.057,5.1666,4.8457,4.9768,29482310,0
2001-10-31,5.028,5.1301,4.8967,5.0206,27662481,0
2001-11-01,5.0206,5.3125,5.0206,5.2979,26840272,0
2001-11-02,5.2687,5.3637,5.1376,5.2321,19858051,0
2001-11-05,5.2759,5.5242,5.2759,5.4219,16820251,0
2001-11-06,5.4219,5.6555,5.4219,5.6555,30128017,0
2001-11-07,5.6263,5.7138,5.4951,5.5825,27892701,0
2001-11-08,5.59,5.6555,5.3345,5.4001,29432974,0
2001-11-09,5.3854,5.4219,5.1594,5.2613,23181978,0
2001-11-12,5.2541,5.4366,5.1444,5.4145,11305955,0
2001-11-13,5.4803,5.6118,5.473,5.597,18692701,0
2001-11-14,5.6555,5.7284,5.5242,5.597,19373495,0
2001-11-15,5.59,5.6555,5.4951,5.5678,10798375,0
2001-11-16,5.5825,5.6118,5.5242,5.5678,10924450,0
2001-11-19,5.5678,5.889,5.5387,5.8453,30100612,0
2001-11-20,5.8162,5.8379,5.619,5.6847,16679928,0
2001-11-21,5.6043,5.7576,5.597,5.7358,19463390,0
2001-11-23,5.7358,5.8015,5.7358,5.7576,6243328,0
2001-11-26,5.7723,6.0496,5.7723,5.9839,33729307,0
2001-11-27,5.9766,6.0132,5.8599,5.94,18014104,0
2001-11-28,5.9109,6.0567,5.8599,5.8599,12830880,0
2001-11-29,5.8744,6.0861,5.8744,6.0861,34849705,0
2001-11-30,6.0423,6.0567,5.8233,5.9255,35318914,0
2001-12-03,5.9181,5.9911,5.7138,5.9037,23752043,0
2001-12-04,5.9181,5.9987,5.6337,5.9911,44112189,0
2001-12-05,5.9987,6.4799,5.9987,6.3123,60165046,0
2001-12-06,6.2903,6.3998,6.2249,6.3123,26521253,0
2001-12-07,6.2099,6.2099,6.0715,6.0933,17387031,0
2001-12-10,6.0786,6.1954,6.0496,6.1007,10499092,0
2001-12-11,6.1226,6.2393,6.1226,6.1663,15490467,0
2001-12-12,6.2099,6.2611,5.9475,6.1007,19707859,0
2001-12-13,6.0423,6.1663,5.9839,5.9911,15702045,0
2001-12-14,6.0277,6.1736,5.9475,6.1226,14527929,0
2001-12-17,6.2175,6.2466,6.0715,6.1297,26363388,0
2001-12-18,6.1297,6.3853,6.1152,6.3633,17753189,0
2001-12-19,6.2903,6.4218,6.2318,6.2757,20710959,0
2001-12-20,6.2831,6.3342,5.8087,5.8525,35296989,0
2001-12-21,5.9109,6.0277,5.889,6.0132,62916712,0
2001-12-24,6.0277,6.0277,5.765,5.8671,9209863,0
2001-12-26,5.8818,6.0496,5.8525,5.9546,8122356,0
2001-12-27,5.9546,6.1079,5.889,5.9328,9671401,0
2001-12-28,5.9328,6.1736,5.9255,6.1518,11767489,0
2001-12-31,6.1297,6.2831,6.0423,6.0496,14173829,0
2002-01-02,6.0643,6.1518,5.8525,6.1226,15117730,0
2002-01-03,6.1007,6.4144,6.0786,6.3266,26865485,0
2002-01-04,6.3123,6.3779,6.0567,6.2831,32612195,0
2002-01-07,6.3123,6.4218,6.1518,6.305,24048039,0
2002-01-08,6.2757,6.3853,6.2318,6.3853,18409861,0
2002-01-09,6.3998,6.7647,6.3633,6.677,43928016,0
2002-01-10,6.699,6.8156,6.5019,6.5676,28642554,0
2002-01-11,6.5604,6.6042,6.4289,6.4583,22315912,0
2002-01-14,6.4658,6.5019,6.305,6.4218,41968959,0
2002-01-15,6.3196,6.4727,6.2099,6.4218,46464811,0
2002-01-16,6.3779,6.3853,5.9987,6.1079,68421146,0
2002-01-17,6.5387,6.9108,6.5313,6.8743,103207266,0
2002-01-18,6.7717,7.0055,6.6845,6.9181,51038498,0
2002-01-22,6.8592,7.0274,6.8304,6.9399,42529159,0
2002-01-23,6.9543,6.9689,6.6918,6.7717,44370913,0
2002-01-24,6.7939,7.0418,6.7793,7.02,39535214,0
2002-01-25,6.9543,7.0714,6.9251,6.9543,30330829,0
2002-01-28,7.02,7.1365,7.0055,7.0418,23830976,0
2002-01-29,7.115,7.1225,6.7793,6.9108,25646417,0
2002-01-30,6.9472,7.02,6.8232,7.0128,23036173,0
2002-01-31,7.0128,7.2392,7.0055,7.1731,33726017,0
2002-02-01,7.1365,7.3195,6.8592,6.8743,24356643,0
2002-02-04,6.9472,7.0493,6.5457,6.6552,20698898,0
2002-02-05,6.6918,6.9325,6.4289,6.5824,26481237,0
2002-02-06,6.7283,6.8156,6.3925,6.5019,15347398,0
2002-02-07,6.4799,6.5457,5.473,6.0567,80853532,0
2002-02-08,6.2028,6.2976,6.0567,6.2976,21854928,0
2002-02-11,6.1954,6.4727,6.0277,6.3925,24653736,0
2002-02-12,6.3342,6.5387,6.2099,6.4069,20348088,0
2002-02-13,6.5313,6.8156,6.4658,6.6918,22236982,0
2002-02-14,6.7209,6.9325,6.699,6.7647,21022850,0
2002-02-15,6.7283,6.7647,6.3561,6.3779,21325423,0
2002-02-19,6.3853,6.5457,6.1443,6.2099,20356858,0
2002-02-20,6.3853,6.4069,5.7942,5.8087,52601251,0
2002-02-21,5.889,6.1226,5.7942,5.8525,37383211,0
2002-02-22,5.8671,6.1079,5.7502,5.9839,20377139,0
2002-02-25,6.0496,6.3853,6.0132,6.3707,19371847,0
2002-02-26,6.3342,6.5894,6.2466,6.4364,24915200,0
2002-02-27,6.5239,6.7209,6.5019,6.5968,19695802,0
2002-02-28,6.6042,6.677,6.4727,6.5824,23415485,0
2002-03-01,6.5824,6.9108,6.3925,6.8959,28753284,0
2002-03-04,6.8156,7.6631,6.7427,7.6046,36403137,0
2002-03-05,7.4442,7.6836,7.1225,7.2824,35605043,0
2002-03-06,7.1441,7.4802,7.0418,7.4442,15110601,0
2002-03-07,7.4802,7.5738,7.2101,7.2392,21289245,0
2002-03-08,7.4505,7.6631,7.3848,7.6551,18464129,0
2002-03-11,7.5968,7.772,7.4442,7.6252,20817846,0
2002-03-12,7.494,7.735,7.3624,7.6117,18894419,0
2002-03-13,7.5012,7.7936,7.4505,7.7058,22188742,0
2002-03-14,7.6915,7.7856,7.4442,7.4722,17287269,0
2002-03-15,7.554,7.6188,7.2977,7.5674,17808004,0
2002-03-18,7.5738,7.7493,7.554,7.6696,18765604,0
2002-03-19,7.6766,7.8662,7.6551,7.735,14972469,0
2002-03-20,7.5162,7.6987,7.5162,7.5968,11643059,0
2002-03-21,7.5738,7.5817,7.3562,7.4505,18270634,0
2002-03-22,7.5311,7.742,7.3693,7.6188,13808220,0
2002-03-25,7.6551,7.6631,7.2247,7.3271,11742825,0
2002-03-26,7.1731,7.4217,7.0418,7.2678,25355354,0
2002-03-27,7.2529,7.4505,7.2101,7.3999,12623138,0
2002-03-28,7.4651,7.6836,7.4442,7.5162,10727120,0
2002-04-01,7.4505,7.6631,7.3418,7.5817,10626810,0
2002-04-02,7.4442,7.4573,7.2101,7.2899,17369491,0
2002-04-03,7.4067,7.4722,7.0418,7.1807,18154977,0
2002-04-04,6.5239,6.8375,6.4507,6.7356,41158807,0
2002-04-05,6.7647,6.867,6.4069,6.4364,27482693,0
2002-04-08,6.3633,6.8375,6.0861,6.7501,27948613,0
2002-04-09,6.7793,6.8013,6.3416,6.4437,17543802,0
2002-04-10,6.4727,6.6188,6.3123,6.575,29759120,0
2002-04-11,6.5313,6.5313,6.2028,6.2175,26191271,0
2002-04-12,6.3123,6.5824,6.137,6.5457,21983192,0
2002-04-15,6.6042,6.7062,6.4947,6.5604,11597566,0
2002-04-16,6.677,6.867,6.5824,6.8156,19309361,0
2002-04-17,6.845,6.8813,6.7283,6.8013,13613081,0
2002-04-18,6.8084,6.8813,6.6479,6.8232,15565556,0
2002-04-19,6.8013,6.8813,6.7575,6.845,14013770,0
2002-04-22,6.8232,6.9032,6.7209,6.8375,12312345,0
2002-04-23,6.845,6.845,6.4218,6.4289,24063937,0
2002-04-24,6.4947,6.6188,6.2976,6.3416,31731877,0
2002-04-25,6.5019,6.6113,6.0861,6.5532,63890761,0
2002-04-26,6.6113,6.6408,6.1954,6.2318,24813791,0
2002-04-29,6.2539,6.3196,5.962,6.1663,19136695,0
2002-04-30,6.1226,6.6845,6.0933,6.4583,25195297,0
2002-05-01,6.4218,6.6113,6.2028,6.4799,19292914,0
2002-05-02,6.3488,6.5894,6.1152,6.1518,20847447,0
2002-05-03,6.1226,6.305,6.1152,6.1809,17666579,0
2002-05-06,6.1226,6.3488,5.8671,5.9109,19329641,0
2002-05-07,5.9911,6.2466,5.6555,6.137,30311097,0
2002-05-08,6.3561,6.867,6.305,6.845,24670178,0
2002-05-09,6.6698,6.8813,6.4289,6.4799,15371517,0
2002-05-10,6.5165,6.6408,6.1297,6.1591,24806666,0
2002-05-13,6.2249,6.4437,6.1297,6.3925,19667844,0
2002-05-14,6.5604,6.9325,6.5387,6.9181,24963435,0
2002-05-15,6.7209,7.1884,6.7209,6.9618,19478737,0
2002-05-16,6.9472,7.1591,6.8232,6.9472,10771518,0
2002-05-17,7.0638,7.2899,6.9251,7.1441,24876280,0
2002-05-20,6.9181,6.9983,6.7062,6.8084,15249827,0
2002-05-21,6.8959,6.9618,6.5239,6.6408,10900330,0
2002-05-22,6.4364,6.4799,5.9328,6.1152,45748939,0
2002-05-23,6.1297,6.3779,6.0861,6.3779,17685766,0
2002-05-24,6.3196,6.3196,6.1226,6.137,8810820,0
2002-05-28,6.2466,6.2466,6.0058,6.2028,19321420,0
2002-05-29,6.0643,6.2539,6.0643,6.137,16279236,0
2002-05-30,6.0933,6.2028,5.9328,6.1663,18458100,0
2002-05-31,6.1736,6.3925,6.0715,6.2687,17216556,0
2002-06-03,6.3123,6.3779,6.0277,6.0423,14235768,0
2002-06-04,6.0423,6.2903,6.0204,6.1809,17848568,0
2002-06-05,6.1736,6.2249,5.7723,6.0277,25655736,0
2002-06-06,5.6994,5.765,5.4075,5.546,42344982,0
2002-06-07,5.3708,5.9328,5.3125,5.7869,26540436,0
2002-06-10,5.8087,5.9987,5.7138,5.8233,17686863,0
2002-06-11,5.8162,5.9911,5.5314,5.5314,20221469,0
2002-06-12,5.5314,5.7432,5.5094,5.6847,39769819,0
2002-06-13,5.6994,5.8306,5.5751,5.7502,18067821,0
2002-06-14,5.6774,5.6774,5.3271,5.6118,19991796,0
2002-06-17,5.6774,5.9255,5.5678,5.8671,15224613,0
2002-06-18,5.889,6.2249,5.8453,6.1518,27552856,0
2002-06-19,5.9328,6.1954,5.9255,5.9328,14078452,0
2002-06-20,5.94,6.1152,5.8015,5.8744,19738558,0
2002-06-21,5.8453,5.9911,5.5533,5.5607,15975568,0
2002-06-24,5.5314,5.8379,5.517,5.6919,16344468,0
2002-06-25,5.6847,5.8963,5.5751,5.6118,12763462,0
2002-06-26,5.4075,5.7284,5.2979,5.6481,17796490,0
2002-06-27,5.7797,6.0643,5.7358,5.8744,23389172,0
2002-06-28,5.9255,6.1591,5.8015,5.9911,15852784,0
2002-07-01,5.9037,6.0277,5.6337,5.6555,17545446,0
2002-07-02,5.6118,5.94,5.5387,5.7432,13482076,0
2002-07-03,5.6337,6.1226,5.6118,6.1226,16302261,0
2002-07-05,6.0715,6.3123,6.0496,6.2903,9281669,0
2002-07-08,6.2611,6.4437,6.2099,6.2903,20515272,0
2002-07-09,6.3123,6.4583,6.1954,6.2028,19963845,0
2002-07-10,6.2318,6.3853,6.0933,6.1954,21916321,0
2002-07-11,5.7138,6.0277,5.5607,5.9911,44393936,0
2002-07-12,6.0204,6.1079,5.6628,5.67,21596207,0
2002-07-15,5.7284,5.8162,5.473,5.7502,22151472,0
2002-07-16,5.7138,6.0643,5.6481,5.9766,24035433,0
2002-07-17,6.0861,6.3853,5.8818,6.0423,48950631,0
2002-07-18,5.962,5.9911,5.5314,5.7576,52193432,0
2002-07-19,5.7723,5.9255,5.6774,5.7502,20391938,0
2002-07-22,5.6118,5.9181,5.546,5.7502,22269870,0
2002-07-23,5.7502,5.8015,5.6043,5.6043,23040558,0
2002-07-24,5.5678,6.2175,5.5678,6.2028,35491032,0
2002-07-25,6.0204,6.0786,5.7797,5.8233,19989603,0
2002-07-26,5.8087,5.94,5.7138,5.9255,14702238,0
2002-07-29,5.9839,6.2318,5.94,6.1954,25205165,0
2002-07-30,6.137,6.6918,6.1152,6.5894,26044369,0
2002-07-31,6.4437,6.6698,6.0933,6.1152,45344958,0
2002-08-01,6.1297,6.3266,5.765,5.7723,25600922,0
2002-08-02,5.7723,5.9255,5.6263,5.6847,27234932,0
2002-08-05,5.6847,5.7502,5.546,5.6481,20469231,0
2002-08-06,5.7797,6.0567,5.5607,5.94,28756023,0
2002-08-07,6.0132,6.1226,5.5751,5.8015,24879570,0
2002-08-08,5.765,5.7723,5.4145,5.765,37662764,0
2002-08-09,5.6919,5.7576,5.5021,5.6263,14780622,0
2002-08-12,5.59,5.6481,5.517,5.59,11514798,0
2002-08-13,5.5607,5.7502,5.5387,5.5607,22475423,0
2002-08-14,5.5242,6.0715,5.4876,6.0496,27256855,0
2002-08-15,5.9546,6.1007,5.7942,5.9475,26639102,0
2002-08-16,5.8744,6.0496,5.7358,6.0058,18082073,0
2002-08-19,6.0204,6.2687,5.9109,6.2611,16996206,0
2002-08-20,6.1736,6.2099,6.0715,6.1226,14290034,0
2002-08-21,6.2249,6.3266,6.0643,6.2687,18067276,0
2002-08-22,6.2611,6.2757,6.1152,6.2318,14894084,0
2002-08-23,6.1443,6.1809,5.7358,5.7576,20585435,0
2002-08-26,5.8306,5.8599,5.6555,5.7869,13974853,0
2002-08-27,5.7869,5.8162,5.5387,5.59,19969872,0
2002-08-28,5.5607,5.5825,5.4001,5.473,22642605,0
2002-08-29,5.4439,5.59,5.4075,5.5751,26967988,0
2002-08-30,5.5314,5.546,5.2031,5.2177,25656283,0
2002-09-03,5.1594,5.1957,4.9622,5.0498,33978710,0
2002-09-04,5.1009,5.67,5.079,5.6118,57917668,0
2002-09-05,5.4803,5.597,5.3927,5.4439,32451042,0
2002-09-06,5.5825,5.9911,5.5825,5.9546,27387862,0
2002-09-09,5.8087,6.0933,5.8087,5.9987,21080953,0
2002-09-10,6.0277,6.1591,5.9987,6.1152,17160098,0
2002-09-11,6.1809,6.2687,5.8015,6.1079,15409886,0
2002-09-12,6.0423,6.1152,5.9766,6.1007,13607601,0
2002-09-13,6.0423,6.2028,5.9911,6.1954,17014296,0
2002-09-16,6.1518,6.2175,6.0933,6.1226,13454120,0
2002-09-17,6.2028,6.2466,5.889,5.9255,15173088,0
2002-09-18,5.9181,6.0786,5.8453,6.035,21816560,0
2002-09-19,5.9109,6.0715,5.8306,5.8599,18282694,0
2002-09-20,5.962,6.0132,5.8306,5.9911,19914509,0
2002-09-23,5.962,5.9693,5.5825,5.6555,21914674,0
2002-09-24,5.6118,5.8818,5.5751,5.8453,25572970,0
2002-09-25,5.8744,6.1883,5.8453,6.1079,22138315,0
2002-09-26,6.1591,6.305,6.1297,6.2393,26982786,0
2002-09-27,6.1954,6.3779,6.1663,6.2539,18266796,0
2002-09-30,6.1809,6.2687,6.0643,6.1443,16039701,0
2002-10-01,6.1591,6.1809,5.8162,6.0423,24131903,0
2002-10-02,5.9037,5.962,5.7358,5.7797,30376326,0
2002-10-03,5.8306,5.8744,5.2979,5.4001,40148582,0
2002-10-04,5.4366,5.5533,5.32,5.4803,29859978,0
2002-10-07,5.473,5.6481,5.4001,5.4876,19131216,0
2002-10-08,5.597,5.7942,5.473,5.7212,26406141,0
2002-10-09,5.6555,6.0204,5.619,5.8306,23726283,0
2002-10-10,5.8379,6.1297,5.8379,6.0715,23929094,0
2002-10-11,6.1443,6.4144,6.1152,6.2757,25737958,0
2002-10-14,6.2249,6.5094,6.1663,6.4799,20285052,0
2002-10-15,6.5894,6.9543,6.5894,6.7575,50172986,0
2002-10-16,6.6042,6.6918,6.4507,6.4875,33299562,0
2002-10-17,6.9983,7.1591,6.845,7.1591,54955514,0
2002-10-18,7.0638,7.1516,6.867,7.115,24493130,0
2002-10-21,6.9108,7.2392,6.7939,7.1441,29554664,0
2002-10-22,6.9983,7.2529,6.9908,7.0782,22792249,0
2002-10-23,7.0349,7.3484,6.9836,7.3418,21535361,0
2002-10-24,7.2977,7.3339,7.0714,7.1004,17080620,0
2002-10-25,7.0493,7.2678,7.02,7.2529,14256051,0
2002-10-28,7.2529,7.2977,7.115,7.2678,14383218,0
2002-10-29,7.1952,7.2529,6.9325,7.1225,18656527,0
2002-10-30,7.0857,7.3418,6.9836,7.2977,17600809,0
2002-10-31,7.2678,7.4505,7.2027,7.2977,16715561,0
2002-11-01,7.2392,7.4802,7.1731,7.4722,19555473,0
2002-11-04,7.4802,7.6987,7.4722,7.6631,30195440,0
2002-11-05,7.5381,7.6766,7.5162,7.6551,20175972,0
2002-11-06,7.6404,7.6471,7.4067,7.6404,16093966,0
2002-11-07,7.5162,7.5162,7.2529,7.3848,19096684,0
2002-11-08,7.4573,7.5238,7.1591,7.2247,14702784,0
2002-11-11,7.218,7.2247,7.02,7.0782,12955859,0
2002-11-12,7.115,7.4573,7.0782,7.3124,27172988,0
2002-11-13,7.2678,7.509,7.2027,7.4802,20251615,0
2002-11-14,7.5012,7.7493,7.5012,7.727,19983576,0
2002-11-15,7.6551,7.9406,7.5238,7.9185,18221302,0
2002-11-18,7.9106,7.9681,7.6766,7.6836,15542538,0
2002-11-19,7.6331,7.6404,7.3999,7.4722,13659127,0
2002-11-20,7.494,8.0116,7.494,7.9681,23457144,0
2002-11-21,7.954,8.392,7.954,8.3556,24872442,0
2002-11-22,8.203,8.4274,8.1879,8.3041,17065818,0
2002-11-25,8.3041,8.3635,8.0923,8.1801,19325804,0
2002-11-26,8.1145,8.1145,7.8015,7.8378,18864272,0
2002-11-27,7.8512,8.1145,7.8512,8.0275,15378643,0
2002-11-29,8.0559,8.1145,7.954,7.976,3921400,0
2002-12-02,7.954,8.2307,7.9326,8.0504,19616868,0
2002-12-03,8.0116,8.0275,7.8378,7.9619,15343012,0
2002-12-04,7.8743,7.9619,7.6915,7.742,19804877,0
2002-12-05,7.8743,7.9406,7.5381,7.554,21922898,0
2002-12-06,7.4146,7.6117,7.3484,7.5162,20363434,0
2002-12-09,7.4364,7.5162,7.2101,7.218,23121680,0
2002-12-10,7.2247,7.5888,7.2101,7.4573,14621109,0
2002-12-11,7.4067,7.8236,7.3771,7.7641,21755714,0
2002-12-12,7.7936,7.9326,7.6836,7.7565,13501807,0
2002-12-13,7.6987,7.7058,7.5012,7.5238,10389464,0
2002-12-16,7.6117,7.9026,7.5596,7.9026,11901783,0
2002-12-17,7.8156,8.0345,7.7565,7.8813,15596803,0
2002-12-18,7.8315,8.0504,7.735,8.0504,20070731,0
2002-12-19,8.0196,8.1145,7.4146,7.554,35589146,0
2002-12-20,7.5738,7.7138,7.494,7.6836,14970277,0
2002-12-23,7.6696,7.9106,7.6471,7.8743,8347637,0
2002-12-24,7.8315,7.8662,7.7493,7.8015,3330504,0
2002-12-26,7.8084,7.954,7.7641,7.7856,4936008,0
2002-12-27,7.7641,7.8378,7.6331,7.6331,7274929,0
2002-12-30,7.6188,7.6404,7.4217,7.4651,9168204,0
2002-12-31,7.4802,7.4871,7.3624,7.3919,12778261,0
2003-01-02,7.4651,7.8156,7.3484,7.7856,16471638,0
2003-01-03,7.7936,8.0425,7.7641,7.9975,19825160,0
2003-01-06,7.976,8.297,7.976,8.1959,19678807,0
2003-01-07,8.1729,8.2307,8.0559,8.1366,15644490,0
2003-01-08,8.1366,8.1879,7.8591,7.9106,14802546,0
2003-01-09,7.9619,8.2307,7.8743,8.2234,17526258,0
2003-01-10,8.2543,8.5602,8.2307,8.414,29837505,0
2003-01-13,8.4653,8.6471,8.4574,8.5097,20081144,0
2003-01-14,8.5161,8.64,8.3635,8.64,17092681,0
2003-01-15,8.6693,8.6772,8.2234,8.3999,33573632,0
2003-01-16,8.7862,8.8077,8.5745,8.6913,42665097,0
2003-01-17,8.6107,8.6107,8.2163,8.2163,28021517,0
2003-01-21,8.2543,8.392,8.2307,8.3635,20736171,0
2003-01-22,8.3041,8.4574,8.2464,8.3112,19505593,0
2003-01-23,8.4354,8.4805,8.2751,8.392,26648968,0
2003-01-24,8.2827,8.2899,7.9477,8.0116,27176279,0
2003-01-27,8.0275,8.0789,7.9406,8.0631,23771228,0
2003-01-28,8.1516,8.53,8.1293,8.414,29702113,0
2003-01-29,8.3412,8.5745,8.1801,8.538,21761744,0
2003-01-30,8.5231,8.5745,8.4274,8.4653,18888386,0
2003-01-31,8.3556,8.5745,8.2234,8.5161,21477806,0
2003-02-03,8.5097,8.6772,8.4805,8.6323,21722277,0
2003-02-04,8.4653,8.625,8.4574,8.5602,14622756,0
2003-02-05,8.625,8.8077,8.538,8.5523,25469917,0
2003-02-06,8.4938,8.5745,8.3848,8.4859,13541823,0
2003-02-07,8.4859,8.5445,8.3184,8.4068,14640846,0
2003-02-10,8.3848,8.4203,7.9326,8.0986,37382117,0
2003-02-11,8.1879,8.3556,8.1445,8.2464,24396111,0
2003-02-12,8.2827,8.3635,8.1801,8.2543,13665702,0
2003-02-13,8.2543,8.2614,7.9833,8.1587,15141298,0
2003-02-14,8.1145,8.2386,8.0345,8.1729,19012817,0
2003-02-18,8.2093,8.4859,8.1959,8.4574,14973568,0
2003-02-19,8.3848,8.4274,8.2751,8.3704,20018656,0
2003-02-20,8.4068,8.5745,8.3412,8.538,15932814,0
2003-02-21,8.5097,8.7571,8.4725,8.7206,25548303,0
2003-02-24,8.6037,8.7934,8.5896,8.7206,20535003,0
2003-02-25,8.618,8.7649,8.5097,8.7412,20111293,0
2003-02-26,8.5815,8.772,8.4938,8.6542,19267702,0
2003-02-27,8.6993,8.7571,8.5681,8.64,13988558,0
2003-02-28,8.6542,8.7571,7.3124,7.3848,246786757,0
2003-03-03,7.7565,7.7565,7.6188,7.6551,67471215,0
2003-03-04,7.6331,7.7493,7.5738,7.5817,27898184,0
2003-03-05,7.5968,7.6551,7.4505,7.5596,21272802,0
2003-03-06,7.5596,7.8378,7.5162,7.8315,28994465,0
2003-03-07,7.6915,7.976,7.6836,7.9406,29236191,0
2003-03-10,7.8813,8.0504,7.8236,7.9975,24445442,0
2003-03-11,7.9975,8.0052,7.7138,7.7138,32313456,0
2003-03-12,7.6987,7.8156,7.554,7.7793,25949542,0
2003-03-13,7.8947,8.1729,7.8236,8.1145,27471179,0
2003-03-14,8.1729,8.3041,8.0345,8.2093,23378213,0
2003-03-17,8.1587,8.6542,8.1065,8.5745,28106473,0
2003-03-18,8.4859,8.6542,8.2234,8.4432,40296033,0
2003-03-19,8.4574,8.4725,7.8662,7.9326,43207209,0
2003-03-20,7.8156,8.1445,7.7493,8.0345,36268840,0
2003-03-21,8.0559,8.0559,7.6188,7.7641,38311762,0
2003-03-24,7.3484,7.5162,7.1225,7.1297,54333924,0
2003-03-25,7.4802,7.4871,7.218,7.4364,66859494,0
2003-03-26,7.4802,7.8236,7.4146,7.6987,40071844,0
2003-03-27,7.7565,7.772,7.4217,7.6551,37903945,0
2003-03-28,7.5888,7.6331,7.2678,7.3418,173790829,0
2003-03-31,7.1658,7.2027,7.0565,7.1441,60606299,0
2003-04-01,7.1952,7.1952,7.0349,7.0857,33803853,0
2003-04-02,7.2392,7.3999,7.2325,7.3195,32549707,0
2003-04-03,7.3562,7.4573,7.3339,7.3418,30491826,0
2003-04-04,7.3418,7.3848,7.1365,7.2325,29116310,0
2003-04-07,7.4802,7.5674,7.2247,7.2602,20941760,0
2003-04-08,7.218,7.3562,7.093,7.2824,16991684,0
2003-04-09,7.3484,7.3848,7.1297,7.1516,17865535,0
2003-04-10,6.867,6.9836,6.6334,6.867,58037931,0
2003-04-11,6.9983,7.2977,6.9689,7.2529,44712240,0
2003-04-14,7.2101,7.3418,7.2101,7.2977,15094619,0
2003-04-15,7.3195,7.4146,7.2602,7.3195,18047481,0
2003-04-16,7.3562,7.4722,7.2977,7.3693,18245434,0
2003-04-17,7.3999,7.6631,7.3271,7.6551,19514470,0
2003-04-21,7.6551,7.6915,7.5012,7.5462,13877660,0
2003-04-22,7.5596,7.8875,7.5311,7.8813,25801257,0
2003-04-23,7.8813,7.9106,7.4295,7.8156,30101358,0
2003-04-24,7.509,7.954,7.4802,7.9326,69744492,0
2003-04-25,7.8743,7.9406,7.7936,7.8315,16743501,0
2003-04-28,7.8947,8.0631,7.8236,8.0275,22490701,0
2003-04-29,8.0196,8.1729,7.9619,8.0789,18483760,0
2003-04-30,7.9975,8.1065,7.9477,8.0196,24323655,0
2003-05-01,7.9975,8.0275,7.7793,7.9185,19794526,0
2003-05-02,7.9477,8.3635,7.9106,8.297,28809637,0
2003-05-05,8.3184,8.3848,8.1801,8.2899,18496949,0
2003-05-06,8.297,8.5745,8.2464,8.5681,24727487,0
2003-05-07,8.4203,8.6693,8.392,8.5602,27709152,0
2003-05-08,8.3341,8.392,8.1145,8.2386,36997743,0
2003-05-09,8.2614,8.3263,8.0923,8.2543,21269999,0
2003-05-12,8.2614,8.4354,8.1801,8.414,14798838,0
2003-05-13,8.3484,8.5745,8.3341,8.3999,16673782,0
2003-05-14,8.4203,8.4274,8.203,8.267,12077484,0
2003-05-15,8.3263,8.3848,8.2234,8.3412,16062299,0
2003-05-16,8.2827,8.3341,8.0789,8.2163,23154604,0
2003-05-19,8.1659,8.2543,7.9477,7.9619,17861667,0
2003-05-20,8.0559,8.1293,7.8448,7.9254,15588936,0
2003-05-21,7.8813,7.9326,7.7641,7.9026,12795763,0
2003-05-22,7.9106,8.2093,7.8947,8.1516,15443483,0
2003-05-23,8.1145,8.2093,8.0196,8.1145,9648491,0
2003-05-27,8.1293,8.5602,8.0504,8.5231,20097831,0
2003-05-28,8.3999,8.6993,8.2307,8.6471,45682838,0
2003-05-29,8.5745,8.5815,8.0789,8.1145,65828862,0
2003-05-30,8.1659,8.3184,8.071,8.2751,29775516,0
2003-06-02,8.3412,8.3999,8.0789,8.0923,25111530,0
2003-06-03,8.0923,8.2751,8.0345,8.2543,17249789,0
2003-06-04,8.2464,8.7491,8.2093,8.7356,25557337,0
2003-06-05,8.5745,8.7278,8.3999,8.6836,20921661,0
2003-06-06,8.7862,9.3995,8.7356,8.9033,49303050,0
2003-06-09,8.8219,9.0558,8.7571,8.859,17645672,0
2003-06-10,8.6772,8.7792,8.4859,8.7206,37076152,0
2003-06-11,8.6772,8.7206,8.3704,8.4859,29847444,0
2003-06-12,8.5745,8.64,8.3484,8.4068,22165538,0
2003-06-13,8.4203,8.5231,8.1959,8.2464,14401313,0
2003-06-16,8.3041,8.6693,8.0275,8.5602,27584673,0
2003-06-17,8.618,8.7206,8.4354,8.5896,16954196,0
2003-06-18,8.5445,9.021,8.4859,8.7934,23024271,0
2003-06-19,8.6993,8.867,8.5161,8.5602,13118615,0
2003-06-20,8.64,8.6693,8.3484,8.4203,18164173,0
2003-06-23,8.4068,8.4511,8.1445,8.3041,17592657,0
2003-06-24,8.3341,8.3341,8.1065,8.2093,16168841,0
2003-06-25,8.1516,8.4805,8.1216,8.3263,16387785,0
2003-06-26,8.2827,8.3184,7.9406,8.071,36650031,0
2003-06-27,8.1587,8.2614,8.0504,8.1659,14948586,0
2003-06-30,8.1801,8.3041,7.9833,8.0116,16310680,0
2003-07-01,7.9406,8.1145,7.8448,8.0789,23192070,0
2003-07-02,7.9254,8.1587,7.8662,8.0631,22327716,0
2003-07-03,7.9619,8.1659,7.9026,7.9026,11555958,0
2003-07-07,8.0631,8.3704,8.0631,8.2827,19453902,0
2003-07-08,8.1366,8.3412,8.1145,8.3263,21452176,0
2003-07-09,8.3848,8.5161,8.1659,8.3767,21498057,0
2003-07-10,8.3848,8.392,8.1587,8.1801,19043906,0
2003-07-11,8.3112,8.414,8.2543,8.3341,12660688,0
2003-07-14,8.3767,8.6693,8.3767,8.5445,17019352,0
2003-07-15,8.4938,8.6471,8.3999,8.4511,19411452,0
2003-07-16,8.3704,8.392,8.1801,8.203,17967656,0
2003-07-17,8.0275,8.2386,7.9833,8.0052,19302867,0
2003-07-18,8.1516,8.1801,7.976,7.9895,15732083,0
2003-07-21,7.8743,7.976,7.7138,7.8813,17597499,0
2003-07-22,7.9406,7.976,7.7217,7.8448,23343645,0
2003-07-23,7.8875,8.0345,7.742,7.772,38160339,0
2003-07-24,8.53,8.9531,8.4354,8.4938,77727495,0
2003-07-25,8.4938,8.7128,8.3635,8.5445,34159702,0
2003-07-28,8.5445,8.7206,8.538,8.5681,16756717,0
2003-07-29,8.5523,8.6836,8.5445,8.6037,13637384,0
2003-07-30,8.5745,8.64,8.5097,8.5097,25446166,0
2003-07-31,8.6913,8.7792,8.53,8.53,17437450,0
2003-08-01,8.5231,8.6471,8.3767,8.5017,13753161,0
2003-08-04,8.4805,8.7057,8.4068,8.5966,13792275,0
2003-08-05,8.618,8.7278,8.414,8.4203,12598449,0
2003-08-06,8.3184,8.5745,8.3112,8.4354,14962833,0
2003-08-07,8.4354,8.5745,8.3848,8.538,14802354,0
2003-08-08,8.5602,8.6693,8.4653,8.53,11452678,0
2003-08-11,8.53,8.7206,8.4805,8.64,10458627,0
2003-08-12,8.6836,8.7128,8.5523,8.6913,13824707,0
2003-08-13,8.6542,8.7649,8.6542,8.7491,15852522,0
2003-08-14,8.772,8.8289,8.7128,8.8219,16020860,0
2003-08-15,8.837,9.0336,8.7649,8.8883,5070944,0
2003-08-18,8.8961,8.9759,8.8219,8.9682,12860685,0
2003-08-19,8.9531,9.172,8.8741,9.1649,19496633,0
2003-08-20,9.0772,9.2241,9.048,9.1862,16324076,0
2003-08-21,9.3104,9.806,9.289,9.705,40117705,0
2003-08-22,9.874,10.014,9.773,9.991,30610798,0
2003-08-25,9.91,9.96,9.751,9.903,19027380,0
2003-08-26,9.821,10.006,9.617,9.888,17052365,0
2003-08-27,9.881,10.354,9.821,10.268,28786574,0
2003-08-28,10.347,10.392,10.194,10.303,21011310,0
2003-08-29,10.399,10.647,10.276,10.508,17976187,0
2003-09-02,10.58,10.61,10.442,10.508,27539047,0
2003-09-03,10.626,10.763,10.58,10.67,35670685,0
2003-09-04,10.719,10.947,10.67,10.94,29671735,0
2003-09-05,10.91,11.033,10.75,10.845,25032379,0
2003-09-08,10.836,11.01,10.821,10.982,16270988,0
2003-09-09,10.933,10.947,10.719,10.86,17372743,0
2003-09-10,10.763,10.852,10.449,10.502,26867357,0
2003-09-11,10.508,10.866,10.487,10.742,15758209,0
2003-09-12,10.595,10.86,10.545,10.852,13308653,0
2003-09-15,10.845,10.947,10.742,10.809,14433986,0
2003-09-16,10.809,11.158,10.785,11.143,16987207,0
2003-09-17,11.143,11.319,11.077,11.194,14780863,0
2003-09-18,11.207,11.714,11.166,11.66,22427099,0
2003-09-19,11.631,11.735,11.348,11.582,22741272,0
2003-09-22,11.391,11.48,11.319,11.458,15514380,0
2003-09-23,11.355,12.041,11.348,12.002,31134550,0
2003-09-24,11.863,11.908,11.588,11.631,27147358,0
2003-09-25,11.675,11.778,11.436,11.567,19914839,0
2003-09-26,11.507,11.66,11.2,11.311,19268701,0
2003-09-29,11.442,11.652,11.332,11.652,20472443,0
2003-09-30,11.631,11.714,11.458,11.529,16432291,0
2003-10-01,11.623,12.086,11.588,12.033,23425066,0
2003-10-02,12.033,12.041,11.675,11.916,18409936,0
2003-10-03,12.12,12.166,11.859,11.939,17968598,0
2003-10-06,12.002,12.216,11.939,11.967,15928151,0
2003-10-07,11.908,12.026,11.714,11.947,14369010,0
2003-10-08,12.002,12.128,11.749,11.846,14861468,0
2003-10-09,11.923,12.26,11.823,11.887,18819001,0
2003-10-10,11.652,11.851,11.45,11.846,17182161,0
2003-10-13,11.846,12.12,11.846,11.987,10006466,0
2003-10-14,11.967,12.12,11.887,11.959,16521735,0
2003-10-15,12.026,12.159,11.959,12.128,17437094,0
2003-10-16,12.049,12.078,11.959,12.078,13143681,0
2003-10-17,12.01,12.086,11.786,11.851,13083275,0
2003-10-20,11.863,11.967,11.706,11.939,8901565,0
2003-10-21,12.106,12.458,11.996,12.289,20844848,0
2003-10-22,12.23,12.289,11.631,11.755,33052886,0
2003-10-23,11.691,12.026,11.675,11.916,27613806,0
2003-10-24,11.895,11.981,11.61,11.967,17073929,0
2003-10-27,12.057,12.093,11.808,11.939,12676230,0
2003-10-28,11.996,12.311,11.931,12.297,14427288,0
2003-10-29,12.317,12.42,12.159,12.267,12265645,0
2003-10-30,12.267,12.42,12.086,12.12,11848395,0
2003-10-31,12.178,12.267,12.033,12.159,12325917,0
2003-11-03,12.159,12.543,12.159,12.466,14828979,0
2003-11-04,12.522,12.617,12.333,12.458,15950316,0
2003-11-05,12.492,12.589,12.26,12.551,14143497,0
2003-11-06,12.551,12.589,12.368,12.551,12065349,0
2003-11-07,12.551,12.623,12.304,12.317,12890936,0
2003-11-10,12.317,12.443,12.136,12.195,12862068,0
2003-11-11,12.21,12.311,12.049,12.106,12128641,0
2003-11-12,12.041,12.244,11.996,12.171,15337105,0
2003-11-13,12.106,12.274,12.078,12.112,15692286,0
2003-11-14,12.106,12.26,11.823,11.908,10351098,0
2003-11-17,11.831,12.178,11.831,12.057,18240414,0
2003-11-18,11.871,11.954,11.174,11.194,66578410,0
2003-11-19,11.34,11.412,10.836,11.01,47710771,0
2003-11-20,11.056,11.428,10.933,10.961,20820757,0
2003-11-21,10.975,11.092,10.422,10.845,23904986,0
2003-11-24,10.845,11.714,10.845,11.644,22517991,0
2003-11-25,11.908,12.078,11.631,11.959,22359046,0
2003-11-26,12.178,12.195,11.631,11.871,12883338,0
2003-11-28,11.887,12.057,11.879,11.975,4030022,0
2003-12-01,12.317,12.42,12.151,12.34,15141669,0
2003-12-02,12.382,12.405,12.002,12.033,17872127,0
2003-12-03,12.236,12.281,11.794,11.871,10878333,0
2003-12-04,11.871,12.171,11.831,12.057,12905194,0
2003-12-05,11.901,12.057,11.771,11.831,8925789,0
2003-12-08,11.771,11.959,11.691,11.931,6680040,0
2003-12-09,12.018,12.224,11.741,11.741,15335869,0
2003-12-10,11.603,11.706,11.399,11.691,11776303,0
2003-12-11,11.706,12.128,11.575,12.041,8602982,0
2003-12-12,11.895,12.128,11.763,12.12,10554795,0
2003-12-15,12.333,12.354,11.652,11.727,9547709,0
2003-12-16,11.623,11.923,11.559,11.691,7509884,0
2003-12-17,11.675,11.959,11.514,11.859,7149504,0
2003-12-18,11.975,12.224,11.887,12.171,8067706,0
2003-12-19,12.216,12.368,12.101,12.26,10567471,0
2003-12-22,12.23,12.368,12.143,12.368,5179056,0
2003-12-23,12.274,12.755,12.267,12.443,11437880,0
2003-12-24,12.325,12.536,12.178,12.361,2716095,0
2003-12-26,12.304,12.582,12.304,12.492,1903729,0
2003-12-29,12.48,12.755,12.42,12.589,5658732,0
2003-12-30,12.638,12.719,12.492,12.678,5799187,0
2003-12-31,12.601,12.769,12.522,12.589,8815787,0
2004-01-02,12.755,12.785,12.601,12.678,9115784,0
2004-01-05,12.857,12.99,12.799,12.938,10882044,0
2004-01-06,13.018,13.134,12.769,13.085,8547507,0
2004-01-07,12.99,13.23,12.938,13.201,8540441,0
2004-01-08,13.244,13.319,12.954,13.14,15763271,0
2004-01-09,13.147,13.355,13.026,13.134,9369022,0
2004-01-12,13.155,13.384,13.033,13.355,9084661,0
2004-01-13,13.304,13.304,12.769,12.917,14499224,0
2004-01-14,13.047,13.171,12.857,13.099,12218324,0
2004-01-15,13.171,13.222,12.99,13.085,12683737,0
2004-01-16,13.244,13.579,13.215,13.5,13788686,0
2004-01-20,13.648,13.813,13.5,13.697,12528291,0
2004-01-21,13.427,13.944,13.427,13.813,16357483,0
2004-01-22,14.674,14.981,13.873,13.916,35160878,0
2004-01-23,14.047,14.383,13.881,14.105,12563555,0
2004-01-26,13.93,14.595,13.901,14.544,17110896,0
2004-01-27,14.66,15.12,14.426,14.478,19700097,0
2004-01-28,14.741,14.946,14.245,14.245,13128217,0
2004-01-29,14.296,14.448,14.178,14.397,13957057,0
2004-01-30,14.412,14.544,14.004,14.151,10517094,0
2004-02-02,14.296,14.412,14.143,14.208,9503898,0
2004-02-03,14.158,14.623,14.099,14.463,9443814,0
2004-02-04,14.383,14.61,14.099,14.178,11173444,0
2004-02-05,14.338,14.674,14.311,14.508,9067022,0
2004-02-06,14.455,14.646,14.383,14.579,9222399,0
2004-02-09,14.681,15.024,14.681,14.755,11455810,0
2004-02-10,14.725,14.858,14.623,14.732,10281430,0
2004-02-11,14.725,15.295,14.681,15.245,10586802,0
2004-02-12,15.165,15.427,14.827,14.835,10643096,0
2004-02-13,15.061,15.061,14.71,14.827,10570752,0
2004-02-17,14.974,15.011,14.813,14.835,5452570,0
2004-02-18,15.252,15.427,14.924,15.289,14376658,0
2004-02-19,15.362,15.434,14.873,14.903,8382082,0
2004-02-20,15.04,15.157,14.66,14.778,11286284,0
2004-02-23,14.741,14.91,14.245,14.352,11341060,0
2004-02-24,14.23,14.725,14.23,14.532,9639535,0
2004-02-25,14.561,14.703,14.412,14.486,8790145,0
2004-02-26,14.66,15.18,14.194,14.974,13404592,0
2004-02-27,15.09,15.223,14.835,14.946,13612571,0
2004-03-01,15.011,15.405,14.888,15.324,13617921,0
2004-03-02,15.215,15.543,15.209,15.274,14926326,0
2004-03-03,15.411,15.815,15.274,15.691,11646445,0
2004-03-04,15.521,15.973,15.456,15.924,10869139,0
2004-03-05,15.784,16.237,15.653,16.092,12133743,0
2004-03-08,16.141,16.42,15.887,15.965,16655335,0
2004-03-09,15.965,16.04,15.543,15.776,15684587,0
2004-03-10,15.748,15.872,15.173,15.193,17942334,0
2004-03-11,14.917,15.741,14.917,15.596,17229826,0
2004-03-12,15.602,16.294,15.543,16.286,14601602,0
2004-03-15,16.13,16.354,15.834,15.91,13293674,0
2004-03-16,16.061,16.092,15.44,15.691,14682641,0
2004-03-17,15.894,16.032,15.705,15.95,17124551,0
2004-03-18,15.856,16.047,15.572,15.973,13334918,0
2004-03-19,15.943,15.989,15.572,15.616,10768889,0
2004-03-22,15.493,15.508,14.813,15.011,21231294,0
2004-03-23,15.193,15.557,15.126,15.324,13028638,0
2004-03-24,15.508,16.04,15.362,15.698,20831820,0
2004-03-25,15.924,16.638,15.856,16.513,19862196,0
2004-03-26,16.485,17.032,16.434,16.879,14757088,0
2004-03-29,17.302,17.549,17.018,17.193,14240297,0
2004-03-30,17.149,17.302,16.981,17.244,7874618,0
2004-03-31,16.967,17.229,16.719,16.893,15544379,0
2004-04-01,17.003,17.236,16.829,17.018,9331602,0
2004-04-02,17.252,17.26,16.988,17.134,12881548,0
2004-04-05,17.185,17.799,17.185,17.746,11768705,0
2004-04-06,17.557,17.783,17.367,17.441,13676750,0
2004-04-07,17.479,17.557,17.149,17.332,9485975,0
2004-04-08,17.411,17.587,17.345,17.463,9384127,0
2004-04-12,17.58,18.024,17.549,17.799,8224169,0
2004-04-13,17.959,18.163,17.405,17.637,11306614,0
2004-04-14,17.595,17.886,17.382,17.543,9342527,0
2004-04-15,17.449,17.514,17.039,17.179,10949883,0
2004-04-16,17.26,17.281,16.614,16.667,16210357,0
2004-04-19,16.638,17.382,16.63,17.332,12398067,0
2004-04-20,17.441,17.931,17.155,17.215,17009592,0
2004-04-21,17.208,17.479,17.018,17.252,11686264,0
2004-04-22,17.185,18.199,17.185,18.009,12201608,0
2004-04-23,17.734,17.945,17.543,17.776,9833952,0
2004-04-26,17.806,18.191,17.734,17.842,11090094,0
2004-04-27,18.046,18.563,17.791,17.82,19736015,0
2004-04-28,17.697,17.783,16.973,17.185,19769592,0
2004-04-29,16.681,17.659,16.614,17.229,23552256,0
2004-04-30,17.215,17.294,16.339,16.434,15551244,0
2004-05-03,16.565,17.332,16.565,17.163,17098257,0
2004-05-04,17.185,18.113,17.155,17.931,13894180,0
2004-05-05,17.996,18.113,17.624,17.893,10201864,0
2004-05-06,17.659,17.959,17.487,17.864,10340562,0
2004-05-07,17.726,18.163,17.549,17.602,10871699,0
2004-05-10,17.281,17.345,16.981,17.112,12598140,0
2004-05-11,17.294,17.433,17.12,17.36,8758004,0
2004-05-12,17.252,17.449,16.733,17.185,14069657,0
2004-05-13,17.003,17.528,16.967,17.479,11125190,0
2004-05-14,17.479,17.776,17.317,17.514,11123237,0
2004-05-17,17.294,17.58,17.215,17.229,8191849,0
2004-05-18,17.441,17.463,16.85,17.018,12558372,0
2004-05-19,17.215,17.631,17.097,17.179,10190568,0
2004-05-20,17.112,17.345,16.899,17.003,12561068,0
2004-05-21,17.185,17.332,16.967,17.076,7308911,0
2004-05-24,17.163,17.222,16.783,16.85,11697096,0
2004-05-25,16.798,16.899,16.13,16.899,22666223,0
2004-05-26,16.748,16.783,16.2,16.42,20260273,0
2004-05-27,16.434,16.697,16.272,16.653,19475029,0
2004-05-28,16.821,16.836,16.404,16.675,8275717,0
2004-06-01,16.389,16.63,15.943,16.168,14742723,0
2004-06-02,16.326,16.638,16.122,16.457,14987198,0
2004-06-03,16.507,16.85,16.381,16.733,15367336,0
2004-06-04,16.893,17.12,16.836,16.922,10459813,0
2004-06-07,16.886,17.032,16.63,16.899,14859267,0
2004-06-08,16.866,16.886,16.544,16.783,12113779,0
2004-06-09,16.681,16.719,15.989,16.002,15574443,0
2004-06-10,16.162,16.368,16.061,16.136,14165145,0
2004-06-14,16.04,16.108,15.616,15.691,12436384,0
2004-06-15,15.047,15.596,14.741,15.478,44396585,0
2004-06-16,15.354,15.411,14.785,14.88,22102673,0
2004-06-17,14.755,15.157,14.508,14.924,26936674,0
2004-06-18,14.843,15.04,14.595,14.595,17115972,0
2004-06-21,14.61,15.126,14.595,14.858,15606381,0
2004-06-22,14.623,14.799,14.383,14.653,27766571,0
2004-06-23,14.639,15.15,14.61,15.069,17000657,0
2004-06-24,15.12,15.508,15.105,15.229,14964045,0
2004-06-25,15.464,15.637,15.289,15.376,16472671,0
2004-06-28,15.691,15.8,15.521,15.705,17553623,0
2004-06-29,15.741,15.872,15.668,15.834,9010714,0
2004-06-30,15.902,16.054,15.733,15.973,15346987,0
2004-07-01,16.002,16.092,15.478,15.66,14801879,0
2004-07-02,15.726,15.769,15.508,15.668,6671136,0
2004-07-06,15.527,15.527,15.105,15.18,11790255,0
2004-07-07,15.134,15.557,15.105,15.411,9253675,0
2004-07-08,15.289,15.411,14.873,14.995,14051909,0
2004-07-09,14.954,15.289,14.873,14.995,10250862,0
2004-07-12,14.888,15.04,14.741,15.011,9319170,0
2004-07-13,14.988,15.032,14.725,14.813,7652682,0
2004-07-14,14.646,15.024,14.595,14.778,10081701,0
2004-07-15,14.82,15.309,14.696,15.209,15074538,0
2004-07-16,15.339,15.448,14.755,14.799,10533813,0
2004-07-19,14.888,15.193,14.653,14.873,9952072,0
2004-07-20,14.873,15.726,14.851,15.726,16284916,0
2004-07-21,15.726,16.054,14.896,15.705,28545139,0
2004-07-22,16.061,16.136,14.917,15.653,26189307,0
2004-07-23,15.508,15.879,15.339,15.698,13519004,0
2004-07-26,15.602,15.741,15.472,15.705,14212093,0
2004-07-27,15.623,16.471,15.588,16.381,15745563,0
2004-07-28,16.092,16.675,16.084,16.404,13917290,0
2004-07-29,16.449,17.134,16.42,16.899,16646570,0
2004-07-30,16.697,17.252,16.638,17.061,9996880,0
2004-08-02,16.587,17.018,16.572,16.945,8662903,0
2004-08-03,17.039,17.084,16.536,16.572,7625570,0
2004-08-04,16.5,16.937,16.485,16.783,7922448,0
2004-08-05,16.899,16.899,16.513,16.565,8202162,0
2004-08-06,16.614,16.697,16.286,16.601,13286008,0
2004-08-09,16.587,16.704,16.303,16.63,9992281,0
2004-08-10,16.339,16.967,16.318,16.886,14895431,0
2004-08-11,16.719,16.953,16.675,16.836,13464962,0
2004-08-12,16.806,16.914,16.477,16.681,9271078,0
2004-08-13,16.63,16.727,16.42,16.5,8035151,0
2004-08-16,16.485,16.653,16.42,16.513,7972675,0
2004-08-17,16.522,16.748,16.427,16.513,7999763,0
2004-08-18,16.507,17.104,16.457,17.039,11083392,0
2004-08-19,16.871,17.697,16.806,17.426,20852337,0
2004-08-20,17.338,17.659,17.302,17.528,12702245,0
2004-08-23,17.456,17.931,17.405,17.681,7993883,0
2004-08-24,17.718,17.88,17.433,17.602,11475533,0
2004-08-25,17.499,17.864,17.281,17.826,8764303,0
2004-08-26,17.812,17.812,17.433,17.514,9210484,0
2004-08-27,17.673,17.812,17.595,17.659,3870734,0
2004-08-30,17.645,17.734,17.215,17.345,8682848,0
2004-08-31,17.367,17.587,17.229,17.499,7483118,0
2004-09-01,17.616,17.631,17.163,17.449,13448166,0
2004-09-02,17.499,18.061,17.294,17.893,10247223,0
2004-09-03,17.82,18.207,17.697,17.769,9808875,0
2004-09-07,17.842,18.128,17.711,17.812,12798197,0
2004-09-08,17.88,18.061,17.791,17.864,9324893,0
2004-09-09,18.061,18.178,17.842,17.996,9224960,0
2004-09-10,17.965,18.609,17.872,18.549,13215598,0
2004-09-13,18.666,19.04,18.617,18.79,11706839,0
2004-09-14,18.755,18.922,18.506,18.704,7730063,0
2004-09-15,18.571,18.884,18.44,18.609,7195978,0
2004-09-16,18.643,18.749,18.571,18.727,6547349,0
2004-09-17,19.003,19.062,18.755,19.025,11642238,0
2004-09-20,18.937,19.162,18.76,18.995,8800151,0
2004-09-21,18.995,19.075,18.907,18.987,7108186,0
2004-09-22,18.893,18.972,18.749,18.805,7537126,0
2004-09-23,18.828,18.972,18.712,18.76,9140469,0
2004-09-24,18.783,19.025,18.76,18.899,8296157,0
2004-09-27,18.805,19.614,18.776,19.229,18769047,0
2004-09-28,19.273,19.614,19.075,19.571,12343154,0
2004-09-29,19.557,20.067,19.506,20.002,12663236,0
2004-09-30,19.769,20.2,19.754,20.022,10351180,0
2004-10-01,20.2,20.886,20.082,20.87,13089415,0
2004-10-04,20.564,20.978,20.251,20.738,21090191,0
2004-10-05,20.601,20.746,20.447,20.725,13250272,0
2004-10-06,20.522,21.096,20.439,21.096,9983926,0
2004-10-07,20.848,21.017,20.76,20.798,10102296,0
2004-10-08,20.63,20.73,19.922,20.038,16920792,0
2004-10-11,19.996,20.418,19.937,20.331,6289666,0
2004-10-12,19.908,20.388,19.887,20.208,10916741,0
2004-10-13,20.431,20.483,19.279,19.34,17881672,0
2004-10-14,19.571,20.038,19.441,19.6,8519982,0
2004-10-15,19.754,19.872,19.403,19.637,9143309,0
2004-10-18,19.652,20.323,19.586,20.28,8680646,0
2004-10-19,20.431,20.588,20.126,20.2,10955346,0
2004-10-20,20.105,20.304,19.783,19.856,11146296,0
2004-10-21,20.798,21.972,20.725,21.959,29281205,0
2004-10-22,21.762,22.79,21.301,21.419,16919703,0
2004-10-25,21.357,21.441,20.964,21.251,11255117,0
2004-10-26,21.357,21.558,21.176,21.529,8438654,0
2004-10-27,21.584,22.703,21.483,22.696,17908386,0
2004-10-28,21.979,22.076,20.938,21.659,29337991,0
2004-10-29,21.513,21.577,20.304,20.775,30062966,0
2004-11-01,21.017,21.163,20.506,21.096,19486777,0
2004-11-02,21.49,21.695,21.155,21.545,14144093,0
2004-11-03,21.959,22.061,21.2,21.529,14998503,0
2004-11-04,21.565,21.965,21.331,21.914,11578400,0
2004-11-05,22.089,22.441,21.621,22.142,13034689,0
2004-11-08,22.142,22.278,21.783,21.959,8284251,0
2004-11-09,22.11,22.142,21.636,21.959,10542017,0
2004-11-10,21.951,22.038,21.163,21.769,10698234,0
2004-11-11,21.986,22.271,21.747,22.249,8549908,0
2004-11-12,22.441,22.505,21.972,22.242,9140786,0
2004-11-15,22.301,22.403,21.877,22.103,7294873,0
2004-11-16,22.219,22.255,21.965,22.089,7749458,0
2004-11-17,22.212,22.49,21.992,22.344,10573723,0
2004-11-18,22.287,22.628,22.118,22.555,12028004,0
2004-11-19,22.659,22.674,21.965,22.17,10131681,0
2004-11-22,22.358,22.636,22.219,22.636,9385958,0
2004-11-23,22.469,23.17,22.433,22.9,11830882,0
2004-11-24,22.935,23.133,22.908,23.133,6303897,0
2004-11-26,23.089,23.499,23,23.339,4287178,0
2004-11-29,23.424,23.499,22.986,23.424,8929222,0
2004-11-30,23.228,23.512,23.176,23.287,10946088,0
2004-12-01,23.788,24.505,23.074,23.929,11469396,0
2004-12-02,24.228,24.337,24.01,24.259,7960419,0
2004-12-03,24.621,24.74,24.01,24.432,6706750,0
2004-12-06,24.462,24.848,23.862,24.337,8465583,0
2004-12-07,24.809,24.809,23.331,23.351,7787208,0
2004-12-08,23.995,24.01,23.387,23.732,6524284,0
2004-12-09,23.718,23.826,22.849,23.156,10712198,0
2004-12-10,23.03,23.339,22.877,22.972,6219871,0
2004-12-13,23.936,24.167,23.43,23.979,8352053,0
2004-12-14,21.777,21.891,19.989,20.03,90363860,0
2004-12-15,20.651,20.725,19.711,19.981,45338911,0
2004-12-16,18.937,19.01,18.067,18.339,155444924,0
2004-12-17,18.446,18.643,18.25,18.513,72830889,0
2004-12-20,18.609,18.617,17.171,17.543,84127151,0
2004-12-21,17.697,18.368,17.602,18.221,55991486,0
2004-12-22,18.658,18.937,18.521,18.742,50948878,0
2004-12-23,18.82,18.836,18.484,18.513,19334630,0
2004-12-27,18.857,18.884,18.346,18.426,14144933,0
2004-12-28,18.609,18.609,18.128,18.273,15417083,0
2004-12-29,18.461,18.469,18.083,18.133,11411424,0
2004-12-30,18.318,18.631,18.243,18.571,21314749,0
2004-12-31,18.609,18.937,18.609,18.797,20969308,0
2005-01-03,19.047,19.25,18.972,19.12,42866103,0
2005-01-04,19.293,19.409,18.28,18.542,41699814,0
2005-01-05,18.353,18.79,17.826,18.273,39641251,0
2005-01-06,17.602,17.659,16.777,16.914,94631720,0
2005-01-07,17.134,17.507,17.092,17.36,59850996,0
2005-01-10,17.405,17.587,17.12,17.267,22904533,0
2005-01-11,17.039,17.236,16.646,17.12,32835172,0
2005-01-12,17.149,17.229,16.85,17.12,22321671,0
2005-01-13,17.127,17.711,17.112,17.471,33126434,0
2005-01-14,17.549,17.951,17.441,17.886,36840411,0
2005-01-18,17.886,18.25,17.769,18.214,28060771,0
2005-01-19,18.397,18.461,17.886,18.178,39407019,0
2005-01-20,17.916,17.972,17.397,17.543,30185420,0
2005-01-21,17.726,17.842,17.011,17.068,20808046,0
2005-01-24,17.222,17.252,16.389,16.42,25038719,0
2005-01-25,16.601,16.813,16.168,16.264,22929268,0
2005-01-26,16.389,16.79,15.842,16.667,49472487,0
2005-01-27,16.593,16.893,16.318,16.74,27940188,0
2005-01-28,16.601,16.85,16.272,16.544,27051548,0
2005-01-31,16.733,17.039,16.681,17.039,17893213,0
2005-02-01,17.134,17.273,16.996,17.084,17815567,0
2005-02-02,17.149,17.222,16.492,16.769,21996136,0
2005-02-03,16.667,16.756,16.162,16.565,18978308,0
2005-02-04,16.544,17.112,16.471,17.097,18723073,0
2005-02-07,17.155,17.281,16.988,17.222,17785047,0
2005-02-08,16.622,16.704,16.108,16.122,45707220,0
2005-02-09,16.184,16.442,15.668,15.726,26428813,0
2005-02-10,15.616,15.675,15.126,15.324,37151654,0
2005-02-11,15.26,15.856,15.26,15.762,37649650,0
2005-02-14,15.894,16.207,15.856,16.108,18476053,0
2005-02-15,16.108,16.427,16.019,16.237,28558805,0
2005-02-16,16.477,16.712,16.449,16.607,39423161,0
2005-02-17,16.565,16.681,16.13,16.223,20402209,0
2005-02-18,16.192,16.442,16.084,16.108,11526741,0
2005-02-22,15.834,16.054,15.637,15.675,16246031,0
2005-02-23,15.769,16.42,15.58,15.864,28037075,0
2005-02-24,15.712,16.054,15.631,15.973,16934554,0
2005-02-25,15.872,16.176,15.705,15.807,16149300,0
2005-02-28,15.748,16.061,15.719,16.061,15813309,0
2005-03-01,15.872,16.13,15.864,16.13,15828942,0
2005-03-02,15.929,16.318,15.856,16.069,14961461,0
2005-03-03,16.069,16.122,15.456,15.631,19516113,0
2005-03-04,15.726,15.815,15.369,15.478,12891321,0
2005-03-07,15.623,15.675,15.472,15.549,15022622,0
2005-03-08,15.557,15.653,15.245,15.419,14918978,0
2005-03-09,15.362,15.66,15.295,15.448,16344347,0
2005-03-10,15.39,15.58,15.339,15.514,13972487,0
2005-03-11,15.653,15.828,15.376,15.405,18454086,0
2005-03-14,15.362,15.514,15.362,15.448,11435027,0
2005-03-15,15.472,15.543,14.967,15.209,18835052,0
2005-03-16,14.96,15.362,14.851,14.981,16630660,0
2005-03-17,15.054,15.173,14.748,14.785,19589326,0
2005-03-18,14.888,15.082,14.725,15.054,24783165,0
2005-03-21,14.981,15.193,14.762,14.96,13743482,0
2005-03-22,14.896,15.082,14.631,14.667,15141795,0
2005-03-23,14.71,15.04,14.696,14.96,15407351,0
2005-03-24,15.18,15.58,15.173,15.274,20280973,0
2005-03-28,15.252,15.719,15.12,15.557,22294878,0
2005-03-29,15.631,15.864,15.398,15.427,20639145,0
2005-03-30,15.514,15.943,15.508,15.924,23665022,0
2005-03-31,15.849,15.936,15.472,15.564,40564938,0
2005-04-01,15.769,15.981,15.653,15.887,32198796,0
2005-04-04,15.8,15.929,15.411,15.493,24138412,0
2005-04-05,15.8,15.856,15.252,15.301,16753833,0
2005-04-06,15.295,15.572,15.054,15.097,12947641,0
2005-04-07,15.173,15.419,15.076,15.185,22382804,0
2005-04-08,15.18,15.281,15.003,15.011,10680817,0
2005-04-11,15.082,15.339,14.974,15.289,13987611,0
2005-04-12,15.165,15.411,14.96,15.324,15363790,0
2005-04-13,15.193,15.339,14.938,15.017,11562561,0
2005-04-14,15.054,15.105,14.617,14.646,21885143,0
2005-04-15,14.47,14.524,13.777,13.784,61281379,0
2005-04-18,13.959,14.069,13.69,13.894,22953337,0
2005-04-19,14.113,14.113,13.726,13.873,16346529,0
2005-04-20,13.873,13.975,13.683,13.705,15992090,0
2005-04-21,13.909,14.172,13.734,14.128,14374472,0
2005-04-22,14.069,14.317,13.675,13.851,11953098,0
2005-04-25,14.061,14.061,13.829,13.916,11346781,0
2005-04-26,13.909,14.091,13.648,13.675,12956173,0
2005-04-27,13.536,13.675,13.14,13.5,29944023,0
2005-04-28,13.326,13.734,13.326,13.508,12889797,0
2005-04-29,13.514,13.791,13.399,13.69,15620715,0
2005-05-02,13.5,13.851,13.5,13.799,12229743,0
2005-05-03,13.756,14.23,13.756,14.178,24690554,0
2005-05-04,14.113,14.561,13.922,14.544,29670033,0
2005-05-05,14.405,14.532,14.105,14.186,33551863,0
2005-05-06,14.338,14.455,14.047,14.105,19480529,0
2005-05-09,14.121,14.128,13.384,13.528,36769333,0
2005-05-10,13.341,13.669,13.155,13.304,27804839,0
2005-05-11,13.377,13.565,13.244,13.5,16589428,0
2005-05-12,13.572,13.69,13.334,13.536,16410989,0
2005-05-13,13.734,14.23,13.683,14.061,30093141,0
2005-05-16,14.04,14.397,13.967,14.338,19837691,0
2005-05-17,14.267,14.813,14.194,14.71,29811022,0
2005-05-18,14.903,15.464,14.873,15.398,47569109,0
2005-05-19,15.398,15.864,15.317,15.834,44939522,0
2005-05-20,15.95,16.23,15.879,16.136,25921022,0
2005-05-23,16.136,16.318,15.8,15.965,22181584,0
2005-05-24,15.894,16.326,15.894,16.2,21285500,0
2005-05-25,16.162,16.223,15.8,16.149,14525072,0
2005-05-26,16.272,16.42,16.192,16.347,13158850,0
2005-05-27,16.396,16.396,16.149,16.237,8440722,0
2005-05-31,16.412,16.712,16.223,16.427,19027315,0
2005-06-01,16.522,16.675,16.375,16.492,21039202,0
2005-06-02,16.507,16.638,16.375,16.544,9136985,0
2005-06-03,16.565,16.638,16.244,16.375,14789276,0
2005-06-06,16.404,16.477,16.176,16.244,12851685,0
2005-06-07,16.362,16.552,16.002,16.04,15039927,0
2005-06-08,16.092,16.149,15.755,15.821,10993458,0
2005-06-09,15.784,16.019,15.741,15.965,13796816,0
2005-06-10,15.902,15.929,15.419,15.527,24592306,0
2005-06-13,15.521,15.712,15.44,15.44,17752905,0
2005-06-14,15.398,15.486,15.26,15.434,10973407,0
2005-06-15,15.691,16.076,15.472,15.675,31771089,0
2005-06-16,15.726,15.741,15.419,15.616,18632507,0
2005-06-17,15.691,15.807,15.616,15.769,21194932,0
2005-06-20,15.762,16.084,15.698,15.918,14847281,0
2005-06-21,15.981,16.601,15.91,16.412,34926973,0
2005-06-22,16.536,16.646,16.272,16.333,19309214,0
2005-06-23,16.449,16.485,15.792,15.856,33815839,0
2005-06-24,15.842,15.965,15.486,15.508,19506403,0
2005-06-27,15.549,15.91,15.508,15.842,16952662,0
2005-06-28,15.91,16.04,15.637,15.936,20932397,0
2005-06-29,15.981,16.1,15.645,15.741,16027622,0
2005-06-30,15.957,16.207,15.864,15.864,20043637,0
2005-07-01,15.91,15.973,15.376,15.486,26045006,0
2005-07-05,15.464,16.027,15.398,15.965,17460444,0
2005-07-06,15.924,15.929,15.645,15.683,18048505,0
2005-07-07,15.508,15.616,15.295,15.572,21527293,0
2005-07-08,15.726,16.092,15.698,16.032,21870129,0
2005-07-11,16.13,16.507,16.04,16.5,22443157,0
2005-07-12,16.587,17.171,16.477,17.112,31523698,0
2005-07-13,17.332,17.659,17.222,17.587,37901590,0
2005-07-14,17.637,17.681,17.163,17.367,27583419,0
2005-07-15,17.487,17.549,17.294,17.405,17628406,0
2005-07-18,17.405,17.405,17.068,17.193,12990450,0
2005-07-19,17.367,17.645,17.112,17.471,17733363,0
2005-07-20,17.449,17.791,16.593,17.761,14578638,0
2005-07-21,17.624,17.652,17.149,17.441,16191254,0
2005-07-22,17.463,17.463,17.112,17.229,10694380,0
2005-07-25,17.26,17.52,17.084,17.2,13015859,0
2005-07-26,17.302,17.382,16.858,16.858,15087393,0
2005-07-27,16.858,17.229,16.858,17.003,13166541,0
2005-07-28,17.112,17.487,16.914,17.36,21396969,0
2005-07-29,16.434,16.463,15.478,16.019,70220758,0
2005-08-01,16.054,16.184,15.631,15.653,27215385,0
2005-08-02,15.66,15.887,15.645,15.828,26628494,0
2005-08-03,15.815,16.184,15.776,16.115,25863044,0
2005-08-04,15.989,16.176,15.842,15.918,20188257,0
2005-08-05,15.95,16.149,15.943,16.092,15738052,0
2005-08-08,16.1,16.207,15.879,16.04,17331872,0
2005-08-09,16.156,16.318,16.054,16.25,19094208,0
2005-08-10,16.31,16.396,15.943,16.04,27371641,0
2005-08-11,16.047,16.272,15.91,16.019,17307741,0
2005-08-12,15.91,15.936,15.645,15.879,22453999,0
2005-08-15,15.872,15.95,15.514,15.769,13998496,0
2005-08-16,15.762,15.842,15.521,15.608,14563242,0
2005-08-17,15.631,15.989,15.596,15.762,17249726,0
2005-08-18,15.691,15.784,15.486,15.521,22500044,0
2005-08-19,15.39,15.564,15.376,15.472,17995697,0
2005-08-22,15.472,15.616,15.215,15.309,14680196,0
2005-08-23,15.317,15.331,14.688,14.981,29530850,0
2005-08-24,14.888,14.954,14.646,14.703,26698252,0
2005-08-25,14.762,14.778,14.516,14.602,22785690,0
2005-08-26,14.572,14.96,14.323,14.835,23673466,0
2005-08-29,14.703,14.938,14.66,14.792,19278710,0
2005-08-30,14.741,14.946,14.667,14.938,16744592,0
2005-08-31,15.011,15.331,14.988,15.301,23103379,0
2005-09-01,15.223,15.331,15.134,15.215,15421112,0
2005-09-02,15.289,15.508,15.229,15.44,13948458,0
2005-09-06,15.434,15.864,15.324,15.849,19232956,0
2005-09-07,15.762,15.981,15.698,15.981,16700531,0
2005-09-08,16.054,16.339,16.019,16.237,18699141,0
2005-09-09,16.25,16.5,16.1,16.457,15909411,0
2005-09-12,16.13,16.434,16.069,16.184,16196671,0
2005-09-13,16.092,16.294,16.047,16.215,13314680,0
2005-09-14,16.215,16.264,15.849,15.996,16418158,0
2005-09-15,15.996,16.115,15.8,15.864,15958314,0
2005-09-16,15.872,16.061,15.834,16.002,24727477,0
2005-09-19,15.929,16.032,15.691,15.902,20900934,0
2005-09-20,15.842,16.061,15.834,15.872,25455378,0
2005-09-21,15.776,15.91,15.535,15.557,15689352,0
2005-09-22,15.472,15.608,15.301,15.464,16035569,0
2005-09-23,15.411,15.535,15.309,15.472,19429677,0
2005-09-26,15.281,15.317,14.981,15.223,18967226,0
2005-09-27,15.237,15.705,15.223,15.514,17037910,0
2005-09-28,15.535,15.842,15.514,15.668,16377690,0
2005-09-29,15.653,16.2,15.535,16.149,17690351,0
2005-09-30,16.115,16.607,16.054,16.536,17301821,0
2005-10-03,16.42,16.871,16.237,16.653,17097463,0
2005-10-04,16.5,16.821,16.457,16.463,11336989,0
2005-10-05,16.362,16.614,16.149,16.485,20127701,0
2005-10-06,16.272,16.396,15.683,15.733,26310322,0
2005-10-07,15.776,16.084,15.631,15.996,17014101,0
2005-10-10,16.108,16.347,16.092,16.162,15475105,0
2005-10-11,16.176,16.272,15.95,16.1,16884819,0
2005-10-12,16.027,16.412,16.027,16.04,20222249,0
2005-10-13,15.989,16.207,15.712,15.815,19603184,0
2005-10-14,15.894,16.25,15.776,16.122,13589371,0
2005-10-17,16.054,16.326,16.019,16.237,10961838,0
2005-10-18,16.13,16.412,16.13,16.192,12577454,0
2005-10-19,16.13,16.552,16.069,16.552,13978583,0
2005-10-20,16.552,16.697,16.396,16.536,17502014,0
2005-10-21,16.646,16.719,16.362,16.492,18472977,0
2005-10-24,16.463,17.076,16.362,17.068,15512860,0
2005-10-25,16.967,17.302,16.953,17.273,17138601,0
2005-10-26,17.142,17.352,16.893,16.914,17730249,0
2005-10-27,16.63,16.762,16.457,16.463,14577219,0
2005-10-28,16.622,16.953,16.579,16.798,13875555,0
2005-10-31,16.748,17.487,16.689,17.405,32480566,0
2005-11-01,17.26,17.52,17.229,17.514,33106054,0
2005-11-02,14.579,14.696,13.967,14.136,136500075,0
2005-11-03,14.237,14.289,13.392,13.514,74803832,0
2005-11-04,13.551,13.916,13.508,13.594,42191928,0
2005-11-07,13.713,13.843,13.602,13.799,26954658,0
2005-11-08,13.829,14.186,13.748,13.996,22620727,0
2005-11-09,14.083,14.083,13.851,13.944,14710870,0
2005-11-10,13.873,14.276,13.843,14.237,17562274,0
2005-11-11,14.276,14.367,14.158,14.311,13114821,0
2005-11-14,14.311,14.412,14.128,14.331,12731034,0
2005-11-15,14.267,14.391,13.851,13.975,29206253,0
2005-11-16,13.975,13.982,13.683,13.705,48464355,0
2005-11-17,13.705,13.791,13.326,13.618,38662083,0
2005-11-18,13.77,13.777,13.427,13.449,18377292,0
2005-11-21,13.355,13.427,12.835,13.107,30907909,0
2005-11-22,12.961,13.092,12.678,12.924,38923975,0
2005-11-23,12.924,13.23,12.843,12.917,18085755,0
2005-11-25,12.917,12.954,12.741,12.873,6891413,0
2005-11-28,12.873,13.209,12.807,13.113,21556860,0
2005-11-29,13.14,13.355,13.079,13.127,25830313,0
2005-11-30,13.026,13.312,12.777,12.849,29943648,0
2005-12-01,12.954,13.222,12.902,13.004,18672179,0
2005-12-02,13.026,13.194,12.924,13.171,25337223,0
2005-12-05,13.209,13.369,13.064,13.113,29719372,0
2005-12-06,13.23,13.304,12.769,12.813,29812776,0
2005-12-07,12.873,13.113,12.873,13.085,31289007,0
2005-12-08,13.127,13.273,12.405,13.092,34861411,0
2005-12-09,13.155,13.163,12.769,12.909,20300173,0
2005-12-12,12.909,13.018,12.719,12.733,25924553,0
2005-12-13,12.733,12.792,12.551,12.662,23028999,0
2005-12-14,12.685,13.072,12.638,12.946,25174889,0
2005-12-15,12.895,12.931,12.492,12.685,28270502,0
2005-12-16,12.67,12.719,12.451,12.48,34299030,0
2005-12-19,12.551,12.574,12.112,12.12,27229845,0
2005-12-20,12.049,12.304,11.908,12.252,19798429,0
2005-12-21,12.26,12.405,12.128,12.244,15000414,0
2005-12-22,12.304,12.67,12.21,12.623,20980552,0
2005-12-23,12.654,12.692,12.551,12.595,13580447,0
2005-12-27,12.567,12.843,12.529,12.646,13743460,0
2005-12-28,12.646,12.699,12.574,12.63,9979073,0
2005-12-29,12.646,12.699,12.551,12.617,10989504,0
2005-12-30,12.514,12.909,12.466,12.769,21320609,0
2006-01-03,12.909,12.938,12.582,12.763,23421423,0
2006-01-04,12.733,13.171,12.589,13.147,27258949,0
2006-01-05,13.163,13.449,13.064,13.348,20188908,0
2006-01-06,13.462,13.909,13.399,13.873,31965924,0
2006-01-09,14.04,14.223,13.909,14.151,35260650,0
2006-01-10,14.076,14.2,13.806,13.944,21260495,0
2006-01-11,13.944,14.553,13.916,14.352,31756152,0
2006-01-12,14.352,14.448,14.099,14.2,15526135,0
2006-01-13,14.172,14.276,14.004,14.194,13790412,0
2006-01-17,14.027,14.311,13.975,14.128,14366928,0
2006-01-18,13.836,14.151,13.806,14.076,16191940,0
2006-01-19,14.099,14.178,13.951,14.04,13441589,0
2006-01-20,13.951,14.047,13.565,13.579,18594360,0
2006-01-23,13.528,13.734,13.449,13.572,13322192,0
2006-01-24,13.056,13.244,12.638,12.813,47904806,0
2006-01-25,12.849,12.895,12.582,12.646,28709562,0
2006-01-26,12.769,13.127,12.67,12.938,18739680,0
2006-01-27,13.018,13.273,12.946,13.113,19178900,0
2006-01-30,13.312,13.392,13.147,13.273,18644176,0
2006-01-31,13.377,13.572,13.163,13.413,23327702,0
2006-02-01,12.589,12.726,12.195,12.5,74614905,0
2006-02-02,12.623,12.638,12.325,12.333,23592910,0
2006-02-03,12.26,12.389,12.143,12.202,26426533,0
2006-02-06,12.151,12.382,12.093,12.216,15612154,0
2006-02-07,12.375,12.574,12.281,12.368,23246705,0
2006-02-08,12.486,12.536,12.368,12.458,20758758,0
2006-02-09,12.486,12.486,12.289,12.368,13418773,0
2006-02-10,12.48,12.623,12.382,12.508,23112746,0
2006-02-13,12.405,12.582,12.297,12.451,16114940,0
2006-02-14,12.435,12.492,12.289,12.413,12889205,0
2006-02-15,12.397,12.807,12.389,12.685,21285924,0
2006-02-16,12.699,12.849,12.551,12.777,19212599,0
2006-02-17,12.777,12.88,12.662,12.785,22081232,0
2006-02-21,12.777,12.88,12.514,12.595,18919293,0
2006-02-22,12.692,12.895,12.617,12.865,17289631,0
2006-02-23,12.843,12.895,12.748,12.799,10933733,0
2006-02-24,12.799,12.843,12.601,12.692,10924629,0
2006-02-27,12.699,12.748,12.514,12.522,13883268,0
2006-02-28,12.458,12.5,12.281,12.325,18413379,0
2006-03-01,12.325,12.514,12.311,12.361,19748320,0
2006-03-02,12.333,12.486,12.187,12.389,15509737,0
2006-03-03,12.368,12.589,12.26,12.361,10837605,0
2006-03-06,12.311,12.397,11.923,12.063,21999961,0
2006-03-07,11.908,11.996,11.458,11.575,51894480,0
2006-03-08,11.494,11.631,11.428,11.507,36489573,0
2006-03-09,11.617,11.786,11.552,11.675,20474930,0
2006-03-10,11.61,11.763,11.588,11.706,12247206,0
2006-03-13,11.714,11.778,11.45,11.514,14712731,0
2006-03-14,11.472,11.749,11.45,11.727,11250457,0
2006-03-15,11.727,11.741,11.29,11.522,40012557,0
2006-03-16,11.529,11.567,11.297,11.304,27921336,0
2006-03-17,11.282,11.442,11.166,11.332,43361134,0
2006-03-20,11.311,11.5,11.214,11.391,17715767,0
2006-03-21,11.458,11.623,11.348,11.391,22248250,0
2006-03-22,11.42,11.559,11.355,11.514,14982588,0
2006-03-23,11.428,11.588,11.363,11.567,13140053,0
2006-03-24,11.595,11.887,11.537,11.684,19380141,0
2006-03-27,11.567,11.786,11.5,11.698,10546062,0
2006-03-28,11.675,11.794,11.631,11.735,15714126,0
2006-03-29,11.749,11.763,11.637,11.675,31490656,0
2006-03-30,11.706,12.508,11.667,12.443,47336510,0
2006-03-31,12.397,12.574,12.151,12.281,19702575,0
2006-04-03,12.333,12.536,12.267,12.397,16480235,0
2006-04-04,12.435,12.828,12.348,12.726,25204011,0
2006-04-05,12.733,12.843,12.451,12.536,14098152,0
2006-04-06,12.508,12.514,12.236,12.325,17060682,0
2006-04-07,12.354,12.382,12.018,12.063,14548983,0
2006-04-10,12.018,12.354,11.987,12.244,17748524,0
2006-04-11,12.244,12.397,12.093,12.297,18258020,0
2006-04-12,12.297,12.589,12.112,12.281,12620828,0
2006-04-13,12.281,12.405,12.136,12.333,8892051,0
2006-04-17,12.236,12.466,11.923,11.959,15867534,0
2006-04-18,11.61,12.151,11.603,11.908,25384269,0
2006-04-19,11.823,12.07,11.794,12.07,10931368,0
2006-04-20,12.033,12.112,11.831,11.871,10040176,0
2006-04-21,11.954,12.041,11.749,11.786,13334773,0
2006-04-24,11.755,12.041,11.5,11.923,19981658,0
2006-04-25,11.923,12.01,11.652,11.706,15000982,0
2006-04-26,11.735,11.823,11.458,11.582,20079840,0
2006-04-27,11.514,12.112,11.487,11.879,20332798,0
2006-04-28,11.879,12.325,11.863,11.954,14525546,0
2006-05-01,12.244,12.405,12.187,12.23,16503853,0
2006-05-02,12.361,12.763,12.267,12.67,20356327,0
2006-05-03,12.654,12.82,12.595,12.748,16206204,0
2006-05-04,12.763,13.026,12.699,12.998,14204545,0
2006-05-05,12.998,13.064,12.769,12.961,19260796,0
2006-05-08,12.946,12.983,12.536,12.685,19419338,0
2006-05-09,12.617,12.654,12.26,12.473,39061061,0
2006-05-10,12.63,13.064,12.543,12.726,41363376,0
2006-05-11,12.699,12.865,12.382,12.48,25692917,0
2006-05-12,12.443,12.48,12.244,12.42,44534593,0
2006-05-15,12.26,12.382,12.224,12.348,22038290,0
2006-05-16,12.281,12.325,12.026,12.078,17113734,0
2006-05-17,12.041,12.106,11.763,11.908,24911055,0
2006-05-18,11.901,12.086,11.727,11.851,23621184,0
2006-05-19,11.684,11.954,11.684,11.895,18267323,0
2006-05-22,11.749,11.975,11.714,11.741,13654699,0
2006-05-23,11.771,11.851,11.544,11.544,18560743,0
2006-05-24,11.507,11.771,11.48,11.698,14682758,0
2006-05-25,11.721,11.749,11.537,11.741,9895140,0
2006-05-26,11.735,11.741,11.529,11.667,7762175,0
2006-05-30,11.552,11.575,11.274,11.348,17001828,0
2006-05-31,11.304,11.735,11.237,11.383,22781555,0
2006-06-01,11.37,11.582,11.304,11.575,11072739,0
2006-06-02,11.667,11.763,11.494,11.595,10263547,0
2006-06-05,11.507,11.617,11.383,11.42,10219085,0
2006-06-06,11.42,11.472,11.056,11.214,19729781,0
2006-06-07,11.274,11.559,11.222,11.37,21997099,0
2006-06-08,11.282,11.29,10.933,11.2,30289008,0
2006-06-09,11.214,11.436,11.166,11.237,14064901,0
2006-06-12,11.34,11.637,11.34,11.406,12983305,0
2006-06-13,11.391,11.537,11.274,11.399,53527910,0
2006-06-14,11.383,11.45,11.033,11.222,24120426,0
2006-06-15,11.304,11.617,11.207,11.582,22579638,0
2006-06-16,11.514,11.552,11.311,11.442,15383697,0
2006-06-19,11.442,11.714,11.311,11.537,17331264,0
2006-06-20,11.529,11.741,11.465,11.603,13240064,0
2006-06-21,11.637,11.871,11.529,11.675,17442905,0
2006-06-22,11.675,11.749,11.412,11.623,17780580,0
2006-06-23,11.544,11.61,11.363,11.399,16613907,0
2006-06-26,11.399,11.522,11.34,11.465,15240796,0
2006-06-27,11.494,11.552,11.048,11.064,19998005,0
2006-06-28,11.135,11.166,11.01,11.114,9013192,0
2006-06-29,11.229,11.428,11.114,11.412,11410843,0
2006-06-30,11.406,11.595,11.29,11.34,17493768,0
2006-07-03,11.332,11.442,11.222,11.259,4401079,0
2006-07-05,11.151,11.274,11.004,11.092,10203870,0
2006-07-06,11.077,11.166,10.809,10.925,25686974,0
2006-07-07,10.874,11.135,10.874,11.048,11962885,0
2006-07-10,11.048,11.099,10.925,10.968,17374188,0
2006-07-11,10.874,11.018,10.852,10.94,20911867,0
2006-07-12,10.887,11.099,10.815,10.866,25012935,0
2006-07-13,10.815,11.182,10.785,11.092,36414499,0
2006-07-14,11.025,11.106,10.99,11.071,13783519,0
2006-07-17,11.033,11.129,10.961,11.106,13918735,0
2006-07-18,11.056,11.158,10.925,11.071,19589329,0
2006-07-19,11.041,11.48,11.018,11.304,22662865,0
2006-07-20,11.188,11.274,11.129,11.158,10200938,0
2006-07-21,11.048,11.237,11.018,11.182,17047086,0
2006-07-24,11.122,11.406,11.064,11.383,13547728,0
2006-07-25,11.004,11.355,11.004,11.267,22949086,0
2006-07-26,11.207,11.786,11.129,11.529,46862866,0
2006-07-27,12.551,12.975,12.514,12.582,71907181,0
2006-07-28,12.529,12.835,12.435,12.713,30803499,0
2006-07-31,12.713,12.769,12.551,12.662,29560467,0
2006-08-01,12.522,12.699,12.382,12.466,20274925,0
2006-08-02,12.435,12.843,12.413,12.654,19479868,0
2006-08-03,12.617,12.719,12.486,12.551,25808770,0
2006-08-04,12.646,12.692,12.389,12.56,16632847,0
2006-08-07,12.589,12.63,12.443,12.486,13975054,0
2006-08-08,12.536,12.699,12.492,12.543,19149187,0
2006-08-09,12.617,12.769,12.522,12.574,14090453,0
2006-08-10,12.529,12.733,12.473,12.713,13299802,0
2006-08-11,12.662,12.857,12.589,12.828,14697422,0
2006-08-14,12.887,13.127,12.887,12.946,21088764,0
2006-08-15,13.113,13.244,12.99,13.079,26481326,0
2006-08-16,13.064,13.413,12.99,13.406,22174516,0
2006-08-17,13.334,13.392,13.209,13.281,21193434,0
2006-08-18,13.312,13.5,13.209,13.384,15353747,0
2006-08-21,13.222,13.436,13.092,13.289,17221901,0
2006-08-22,13.238,13.633,13.147,13.5,22405093,0
2006-08-23,13.675,13.922,13.572,13.663,18506747,0
2006-08-24,13.756,13.799,13.559,13.683,12846761,0
2006-08-25,13.669,13.922,13.656,13.791,14604683,0
2006-08-28,13.669,14.083,13.663,14.004,14978085,0
2006-08-29,13.975,14.076,13.633,13.909,17558945,0
2006-08-30,13.887,13.975,13.476,13.791,16727674,0
2006-08-31,13.718,13.821,13.476,13.586,13429697,0
2006-09-01,13.594,13.756,13.579,13.675,9083993,0
2006-09-05,13.586,13.675,13.362,13.648,9200956,0
2006-09-06,13.61,13.777,13.492,13.663,11268787,0
2006-09-07,13.579,13.683,13.5,13.508,9931498,0
2006-09-08,13.586,13.748,13.514,13.705,11909798,0
2006-09-11,13.866,13.967,13.705,13.909,16835880,0
2006-09-12,13.951,14.113,13.836,14.083,12006210,0
2006-09-13,14.099,14.397,14.04,14.305,23511347,0
2006-09-14,14.375,14.501,14.338,14.412,18547014,0
2006-09-15,14.544,14.595,14.391,14.426,30483448,0
2006-09-18,14.595,14.688,14.412,14.508,25406768,0
2006-09-19,14.595,14.725,14.544,14.646,22167999,0
2006-09-20,14.762,15.383,14.688,15.289,49472077,0
2006-09-21,15.398,15.472,15.209,15.411,42914870,0
2006-09-22,15.369,15.472,15.324,15.383,31056159,0
2006-09-25,15.383,15.472,15.09,15.301,24710858,0
2006-09-26,15.281,15.369,15.076,15.229,25266408,0
2006-09-27,15.26,15.295,14.806,15.193,31799829,0
2006-09-28,15.165,15.616,15.032,15.564,20889344,0
2006-09-29,15.493,15.631,15.215,15.527,24441758,0
2006-10-02,15.596,15.616,15.076,15.12,20670398,0
2006-10-03,15.12,15.478,14.888,15.427,22388108,0
2006-10-04,15.18,15.508,15.12,15.464,24749215,0
2006-10-05,15.354,15.464,15.193,15.223,13625136,0
2006-10-06,15.105,15.252,15.024,15.193,15424890,0
2006-10-09,15.157,15.252,14.851,14.888,16332892,0
2006-10-10,15.252,15.295,15.017,15.173,28168910,0
2006-10-11,15.061,15.66,15.061,15.508,21380820,0
2006-10-12,15.631,15.872,15.508,15.828,20065808,0
2006-10-13,15.741,15.894,15.698,15.784,10555044,0
2006-10-16,15.698,15.902,15.668,15.784,8099666,0
2006-10-17,15.645,16.192,15.645,15.989,35615029,0
2006-10-18,16.076,16.192,15.588,15.918,14091312,0
2006-10-19,15.834,15.872,15.331,15.564,21896309,0
2006-10-20,15.608,15.645,15.223,15.274,20246854,0
2006-10-23,15.215,15.608,15.173,15.324,12528388,0
2006-10-24,15.309,15.317,15.04,15.173,30359309,0
2006-10-25,15.173,15.274,14.843,15.165,28441216,0
2006-10-26,14.284,14.42,14.027,14.223,62429521,0
2006-10-27,14.166,14.267,13.683,13.734,38745601,0
2006-10-30,13.648,14.412,13.565,14.345,28857472,0
2006-10-31,14.276,14.516,14.237,14.478,21888829,0
2006-11-01,14.508,14.646,14.397,14.532,26750254,0
2006-11-02,14.433,14.681,14.352,14.646,17442851,0
2006-11-03,14.681,14.71,14.331,14.532,13383424,0
2006-11-06,14.544,14.954,14.494,14.903,16608025,0
2006-11-07,14.896,15.097,14.778,14.843,14427437,0
2006-11-08,14.741,14.988,14.688,14.778,12327315,0
2006-11-09,14.755,14.924,14.433,14.486,15125562,0
2006-11-10,14.588,14.732,14.448,14.674,11444802,0
2006-11-13,14.631,15.193,14.595,14.981,20140029,0
2006-11-14,14.946,15.04,14.703,14.903,16949727,0
2006-11-15,14.865,15.252,14.82,15.12,15508051,0
2006-11-16,15.15,15.309,15.047,15.142,16619106,0
2006-11-17,15.003,15.142,14.762,15.076,15445595,0
2006-11-20,14.903,15.134,14.827,15.047,11280444,0
2006-11-21,14.873,15.165,14.873,15.157,14842487,0
2006-11-22,15.173,15.44,14.995,15.281,12002185,0
2006-11-24,15.047,15.448,15.003,15.274,3625853,0
2006-11-27,15.185,15.289,15.032,15.082,20157238,0
2006-11-28,15.024,15.427,14.835,15.301,18388589,0
2006-11-29,15.295,15.58,15.237,15.427,15708952,0
2006-11-30,15.427,15.631,15.324,15.486,15489876,0
2006-12-01,15.369,15.405,14.91,15.061,18475620,0
2006-12-04,15.024,15.543,14.967,15.434,14036730,0
2006-12-05,15.508,15.508,14.851,15.047,24349717,0
2006-12-06,14.967,15.434,14.653,14.674,30670761,0
2006-12-07,14.77,14.778,14.331,14.42,23599277,0
2006-12-08,14.367,14.681,14.367,14.544,16464823,0
2006-12-11,14.486,15.324,14.486,14.896,42007398,0
2006-12-12,14.938,15.2,14.748,14.995,17825584,0
2006-12-13,15.142,15.268,14.903,15.09,17411624,0
2006-12-14,15.142,15.478,15.082,15.281,21946772,0
2006-12-15,15.324,15.602,15.268,15.448,24390981,0
2006-12-18,15.376,15.741,15.209,15.369,17972937,0
2006-12-19,15.2,15.668,15.18,15.608,16689876,0
2006-12-20,15.842,15.981,15.543,15.608,18231523,0
2006-12-21,15.508,15.616,15.274,15.346,27651754,0
2006-12-22,15.419,15.486,15.105,15.2,11897468,0
2006-12-26,15.12,15.383,15.12,15.281,4286202,0
2006-12-27,15.331,15.472,15.281,15.289,6738543,0
2006-12-28,15.383,15.588,15.274,15.527,10393161,0
2006-12-29,15.427,15.616,15.142,15.215,10129516,0
2007-01-03,15.301,15.95,15.223,15.572,22678593,0
2007-01-04,15.602,15.929,15.521,15.807,24508107,0
2007-01-05,15.726,15.762,15.521,15.572,16191726,0
2007-01-08,15.478,15.712,15.472,15.602,19506993,0
2007-01-09,15.602,15.91,15.564,15.741,12355388,0
2007-01-10,15.645,15.741,15.472,15.66,11912466,0
2007-01-11,15.705,15.95,15.472,15.564,20277011,0
2007-01-12,15.564,15.872,14.851,14.946,50254505,0
2007-01-16,13.656,14.047,12.88,12.983,166757289,0
2007-01-17,12.88,13.273,12.595,13.026,62658592,0
2007-01-18,13.12,13.244,12.917,12.954,28837570,0
2007-01-19,12.857,13.026,12.748,12.792,24777184,0
2007-01-22,12.828,12.946,12.646,12.769,20382095,0
2007-01-23,12.699,12.954,12.662,12.706,13816543,0
2007-01-24,12.706,12.99,12.623,12.755,15067261,0
2007-01-25,12.88,13.881,12.82,13.113,53928911,0
2007-01-26,13.092,13.244,12.792,12.968,27168934,0
2007-01-29,12.895,12.938,12.601,12.785,23082472,0
2007-01-30,12.807,12.924,12.726,12.857,14551924,0
2007-01-31,12.902,13.018,12.741,12.924,14848229,0
2007-02-01,12.902,13.163,12.813,13.079,23151383,0
2007-02-02,13.099,13.289,13.018,13.179,17631346,0
2007-02-05,13.134,13.201,12.968,12.975,18030130,0
2007-02-06,12.99,13.099,12.763,12.857,23332269,0
2007-02-07,12.924,13.281,12.917,13.209,27780728,0
2007-02-08,13.171,13.258,13.099,13.134,12963484,0
2007-02-09,13.134,13.215,12.954,13.041,18994094,0
2007-02-12,12.99,13.099,12.887,13.004,10302474,0
2007-02-13,12.998,13.163,12.961,13.072,21467854,0
2007-02-14,13.033,13.406,13.033,13.377,25042975,0
2007-02-15,13.348,13.355,13.171,13.312,14190169,0
2007-02-16,13.23,13.355,13.041,13.099,16693328,0
2007-02-20,13.072,13.099,12.792,13.026,21687201,0
2007-02-21,12.975,13.012,12.699,12.748,26838226,0
2007-02-22,12.807,12.857,12.638,12.792,16996240,0
2007-02-23,12.777,12.828,12.601,12.67,13390012,0
2007-02-26,12.699,12.699,12.486,12.56,21799701,0
2007-02-27,12.458,12.623,12.216,12.216,26788644,0
2007-02-28,12.216,12.662,12.151,12.48,31785574,0
2007-03-01,12.311,12.589,12.26,12.375,22390498,0
2007-03-02,12.34,12.529,12.26,12.333,19437613,0
2007-03-05,12.26,12.443,12.178,12.178,16585411,0
2007-03-06,12.325,12.368,12.106,12.289,22408986,0
2007-03-07,12.106,12.23,11.975,12.151,37261169,0
2007-03-08,12.325,12.333,12.026,12.093,26573011,0
2007-03-09,12.21,12.375,12.093,12.289,22185965,0
2007-03-12,12.202,12.443,12.187,12.413,13987769,0
2007-03-13,12.267,12.34,11.975,11.975,18317850,0
2007-03-14,11.987,12.106,11.823,12.078,16790119,0
2007-03-15,12.078,12.143,11.947,12.128,11992657,0
2007-03-16,12.536,12.536,12.21,12.333,27504038,0
2007-03-19,12.348,12.368,12.12,12.289,14032698,0
2007-03-20,12.368,12.451,12.224,12.375,16593471,0
2007-03-21,12.405,12.522,12.26,12.458,23895926,0
2007-03-22,12.5,12.589,12.368,12.529,28109606,0
2007-03-23,12.522,12.865,12.514,12.799,22474575,0
2007-03-26,12.763,12.946,12.733,12.849,24125642,0
2007-03-27,12.887,13.099,12.835,13.026,29560188,0
2007-03-28,12.924,13.018,12.733,12.733,14287432,0
2007-03-29,12.799,12.895,12.536,12.733,12736661,0
2007-03-30,12.726,12.828,12.508,12.623,11584915,0
2007-04-02,12.567,12.678,12.375,12.435,21636483,0
2007-04-03,12.451,12.48,12.274,12.397,23573920,0
2007-04-04,12.361,12.42,12.267,12.297,17389487,0
2007-04-05,12.297,12.375,12.252,12.348,9246906,0
2007-04-09,12.354,12.486,12.348,12.368,15732803,0
2007-04-10,12.325,12.48,12.236,12.48,13564333,0
2007-04-11,12.48,12.551,12.348,12.451,13711283,0
2007-04-12,12.466,12.748,12.427,12.678,15091769,0
2007-04-13,12.654,12.924,12.638,12.699,21119413,0
2007-04-16,12.763,12.835,12.567,12.792,15201668,0
2007-04-17,12.82,12.931,12.748,12.769,13394795,0
2007-04-18,12.67,12.741,12.609,12.692,10670225,0
2007-04-19,12.609,12.654,12.514,12.595,8678996,0
2007-04-20,12.792,12.917,12.617,12.865,22434766,0
2007-04-23,12.813,13.099,12.813,12.961,23939349,0
2007-04-24,13.099,13.12,12.726,12.748,23390585,0
2007-04-25,12.769,12.917,12.662,12.849,14966430,0
2007-04-26,12.67,13.085,12.595,12.924,13651116,0
2007-04-27,12.857,13.085,12.843,12.924,17199802,0
2007-04-30,12.954,13.134,12.828,12.843,15816951,0
2007-05-01,12.835,13.047,12.777,13.012,14788120,0
2007-05-02,13.012,13.377,12.777,13.258,23228725,0
2007-05-03,14.076,14.412,13.843,13.901,56044691,0
2007-05-04,13.938,14.237,13.93,14.158,17358285,0
2007-05-07,14.158,14.391,14.105,14.237,21842227,0
2007-05-08,14.166,14.433,14.158,14.397,21851042,0
2007-05-09,14.352,14.463,14.317,14.426,18124999,0
2007-05-10,14.338,14.441,14.143,14.215,18287199,0
2007-05-11,14.253,14.441,14.151,14.338,16096989,0
2007-05-14,14.345,14.412,14.178,14.338,16124525,0
2007-05-15,14.359,14.595,14.223,14.245,20888147,0
2007-05-16,14.253,14.524,14.172,14.508,18814358,0
2007-05-17,14.455,14.579,14.441,14.516,12362980,0
2007-05-18,14.516,14.579,14.345,14.494,15163625,0
2007-05-21,14.42,14.501,14.323,14.441,14184341,0
2007-05-22,14.42,14.426,14.237,14.323,13911433,0
2007-05-23,14.323,14.448,14.158,14.305,15460515,0
2007-05-24,14.345,14.383,14.019,14.061,20341687,0
2007-05-25,14.128,14.486,14.121,14.441,18384163,0
2007-05-29,14.345,14.383,14.178,14.323,15998690,0
2007-05-30,14.178,14.426,14.076,14.426,15968536,0
2007-05-31,14.383,14.623,14.383,14.588,18472640,0
2007-06-01,14.595,14.667,14.42,14.572,10297921,0
2007-06-04,14.448,14.778,14.448,14.71,13844607,0
2007-06-05,14.631,14.827,14.47,14.61,14966226,0
2007-06-06,14.595,14.674,14.448,14.579,15108597,0
2007-06-07,14.441,14.61,14.267,14.267,14294462,0
2007-06-08,14.178,14.405,14.158,14.375,10977643,0
2007-06-11,14.383,14.42,14.259,14.311,12345654,0
2007-06-12,14.259,14.538,14.158,14.317,20560025,0
2007-06-13,14.338,14.851,14.323,14.602,20195359,0
2007-06-14,14.66,14.667,14.113,14.208,32221153,0
2007-06-15,14.405,14.412,14.296,14.375,30336073,0
2007-06-18,14.71,14.792,14.602,14.718,21806082,0
2007-06-19,14.696,14.778,14.463,14.501,17913169,0
2007-06-20,14.532,14.572,14.143,14.186,19477696,0
2007-06-21,14.323,14.674,14.305,14.639,29758360,0
2007-06-22,14.538,14.703,14.47,14.532,26671416,0
2007-06-25,14.508,14.688,14.331,14.383,13936692,0
2007-06-26,14.501,14.674,14.448,14.524,17284643,0
2007-06-27,14.433,15.024,14.367,14.967,31949656,0
2007-06-28,14.778,15.105,14.748,14.91,21489837,0
2007-06-29,14.96,14.995,14.532,14.741,19847185,0
2007-07-02,14.703,14.741,14.47,14.553,14072758,0
2007-07-03,14.544,14.595,14.478,14.508,4473394,0
2007-07-05,14.544,14.588,14.397,14.508,9405978,0
2007-07-06,14.455,14.508,14.391,14.47,7504189,0
2007-07-09,14.441,14.448,14.186,14.317,19817485,0
2007-07-10,14.23,14.383,13.741,13.77,34813433,0
2007-07-11,13.866,14.276,13.813,14.253,26142601,0
2007-07-12,14.289,14.508,14.253,14.47,15219000,0
2007-07-13,14.397,14.561,14.317,14.448,20383325,0
2007-07-16,14.359,14.478,14.338,14.405,9255394,0
2007-07-17,14.42,14.501,14.345,14.345,11906272,0
2007-07-18,14.276,14.359,14.027,14.23,17049412,0
2007-07-19,14.267,14.486,14.091,14.433,16967748,0
2007-07-20,14.441,14.544,14.23,14.42,16259735,0
2007-07-23,14.42,14.66,14.42,14.448,13922893,0
2007-07-24,14.441,14.516,14.113,14.259,17517065,0
2007-07-25,14.296,14.602,14.237,14.566,40469333,0
2007-07-26,15.18,15.346,14.345,14.703,52517265,0
2007-07-27,14.71,14.755,14.186,14.186,26877467,0
2007-07-30,14.186,14.352,14.004,14.091,27450696,0
2007-07-31,14.166,14.305,13.951,14.012,20047017,0
2007-08-01,13.967,14.166,13.663,13.894,26855846,0
2007-08-02,14.136,14.208,13.791,13.836,27619770,0
2007-08-03,13.836,13.916,13.514,13.536,29381343,0
2007-08-06,13.633,13.648,13.026,13.443,38062981,0
2007-08-07,13.334,13.334,12.968,13.222,27575053,0
2007-08-08,13.258,13.399,12.807,13.113,36695805,0
2007-08-09,12.807,13.092,12.726,12.763,42435227,0
2007-08-10,12.582,13.14,12.574,13.041,34975753,0
2007-08-13,13.238,13.297,13.018,13.047,25252288,0
2007-08-14,13.134,13.334,12.968,12.998,18529975,0
2007-08-15,12.961,13.406,12.961,13.041,25552737,0
2007-08-16,12.835,13.201,12.799,13.041,31477501,0
2007-08-17,13.134,13.413,12.975,13.209,25806615,0
2007-08-20,13.155,13.326,12.954,13.326,17213528,0
2007-08-21,13.23,13.697,13.155,13.536,18157107,0
2007-08-22,13.579,13.69,13.508,13.648,14885157,0
2007-08-23,13.648,13.683,13.436,13.633,10666501,0
2007-08-24,13.633,13.799,13.521,13.799,11680413,0
2007-08-27,13.777,13.806,13.594,13.663,8452173,0
2007-08-28,13.521,13.663,13.319,13.326,15153654,0
2007-08-29,13.355,13.633,13.179,13.618,14640507,0
2007-08-30,13.61,13.756,13.476,13.618,14862201,0
2007-08-31,13.734,13.791,13.648,13.726,10712519,0
2007-09-04,13.669,14.012,13.656,13.938,13147035,0
2007-09-05,13.836,13.975,13.656,13.718,20230169,0
2007-09-06,13.756,13.916,13.726,13.799,17371938,0
2007-09-07,13.697,13.894,13.536,13.718,25926379,0
2007-09-10,13.784,13.806,13.406,13.675,20149748,0
2007-09-11,13.77,14.178,13.718,14.158,25034027,0
2007-09-12,14.128,14.595,14.113,14.478,23649655,0
2007-09-13,14.566,14.588,14.359,14.405,12854546,0
2007-09-14,14.289,14.426,14.208,14.237,20016018,0
2007-09-17,14.215,14.215,14.047,14.172,8797455,0
2007-09-18,14.23,14.397,14.083,14.345,16420179,0
2007-09-19,14.397,14.494,14.178,14.289,14909488,0
2007-09-20,14.284,14.441,13.982,14.04,17073491,0
2007-09-21,14.091,14.151,13.887,14.069,20116427,0
2007-09-24,13.959,14.069,13.764,13.873,12102749,0
2007-09-25,13.858,14.083,13.829,14.083,11435368,0
2007-09-26,14.215,14.289,14.105,14.172,11813337,0
2007-09-27,14.23,14.311,13.916,14.027,13769416,0
2007-09-28,14.083,14.253,13.975,14.143,15034933,0
2007-10-01,14.296,14.595,14.223,14.516,16633971,0
2007-10-02,14.755,14.938,14.741,14.88,21628519,0
2007-10-03,14.755,14.896,14.566,14.703,17549655,0
2007-10-04,14.674,14.931,14.572,14.851,18733250,0
2007-10-05,14.865,14.96,14.748,14.88,15052518,0
2007-10-08,14.96,15.376,14.91,15.324,29291547,0
2007-10-09,15.309,15.5,15.2,15.44,19711534,0
2007-10-10,15.44,15.521,15.245,15.324,16592439,0
2007-10-11,15.369,15.5,15.2,15.237,15561093,0
2007-10-12,15.215,15.557,15.18,15.419,12893097,0
2007-10-15,15.309,15.398,14.888,15.024,21774112,0
2007-10-16,15.011,15.18,14.931,15.105,15129333,0
2007-10-17,15.185,15.252,14.799,15.017,14834234,0
2007-10-18,15.011,15.054,14.785,14.938,17423132,0
2007-10-19,14.924,15.054,14.553,14.588,21523490,0
2007-10-22,14.595,14.88,14.561,14.858,15889269,0
2007-10-23,14.995,15.346,14.931,15.295,22981263,0
2007-10-24,15.215,15.369,14.896,15.339,31759904,0
2007-10-25,13.618,13.829,13.085,13.5,55468117,0
2007-10-26,13.572,13.705,13.12,13.406,21320051,0
2007-10-29,13.427,13.791,13.427,13.675,17131059,0
2007-10-30,13.572,13.718,13.443,13.492,12664609,0
2007-10-31,13.565,13.791,13.326,13.705,16398282,0
2007-11-01,13.61,13.77,13.476,13.492,14554108,0
2007-11-02,13.618,13.748,13.369,13.508,22799911,0
2007-11-05,13.456,13.586,13.312,13.399,18699546,0
2007-11-06,13.147,13.238,12.699,12.769,33312977,0
2007-11-07,12.654,12.909,12.589,12.617,25611603,0
2007-11-08,12.726,12.792,12.397,12.601,22626655,0
2007-11-09,12.473,12.551,12.057,12.333,26213077,0
2007-11-12,12.333,12.741,12.297,12.492,23841935,0
2007-11-13,12.514,12.792,12.451,12.792,19320740,0
2007-11-14,12.662,12.713,12.42,12.567,18662690,0
2007-11-15,12.551,12.835,12.382,12.741,16578986,0
2007-11-16,12.843,13.018,12.56,12.902,19131937,0
2007-11-19,12.807,12.88,12.589,12.706,14333318,0
2007-11-20,12.638,12.741,12.289,12.617,25734791,0
2007-11-21,12.617,13.056,12.536,12.785,16616937,0
2007-11-23,12.63,12.82,12.63,12.807,5820012,0
2007-11-26,12.807,12.82,12.514,12.522,17148350,0
2007-11-27,12.609,12.99,12.589,12.902,18719683,0
2007-11-28,13.085,13.484,12.983,13.297,23419316,0
2007-11-29,13.273,13.392,13.134,13.209,15028839,0
2007-11-30,13.215,13.297,12.777,12.99,32685936,0
2007-12-03,12.865,12.887,12.699,12.785,13624373,0
2007-12-04,12.692,13.147,12.654,13.018,12107920,0
2007-12-05,13.201,13.244,12.954,13.064,15525760,0
2007-12-06,13.056,13.171,12.954,13.14,14313894,0
2007-12-07,13.041,13.107,12.849,12.924,15969983,0
2007-12-10,12.924,12.998,12.82,12.909,9378513,0
2007-12-11,12.88,13.004,12.492,12.492,18235622,0
2007-12-12,12.713,12.769,12.492,12.706,22267497,0
2007-12-13,12.807,12.849,12.311,12.375,23985293,0
2007-12-14,12.224,12.48,12.224,12.361,14268554,0
2007-12-17,12.12,12.236,11.954,12.049,21083799,0
2007-12-18,12.21,12.304,11.954,12.01,18702866,0
2007-12-19,11.923,12.078,11.652,11.771,16086994,0
2007-12-20,11.838,11.975,11.691,11.879,14709409,0
2007-12-21,11.975,12.354,11.967,12.297,25105418,0
2007-12-24,12.101,12.297,12.057,12.143,4142257,0
2007-12-26,12.057,12.252,12.057,12.195,6232738,0
2007-12-27,12.216,12.216,11.939,11.954,8600186,0
2007-12-28,11.901,11.996,11.838,11.863,7588193,0
2007-12-31,11.823,11.863,11.721,11.778,8921838,0
2008-01-02,11.755,11.895,11.588,11.721,24782639,0
2008-01-03,11.735,11.916,11.714,11.741,9281810,0
2008-01-04,11.529,11.721,11.436,11.472,20992278,0
2008-01-07,11.48,11.522,11.182,11.267,16380921,0
2008-01-08,11.319,11.698,11.056,11.436,30736638,0
2008-01-09,11.436,11.617,11.252,11.376,20627094,0
2008-01-10,11.297,11.391,11.092,11.363,17480528,0
2008-01-11,11.229,11.399,11.071,11.143,14149751,0
2008-01-14,11.129,11.45,11.099,11.436,12691778,0
2008-01-15,11.207,11.399,11.207,11.237,12931232,0
2008-01-16,11.42,11.967,11.363,11.667,27405289,0
2008-01-17,11.644,11.644,11.114,11.143,26350643,0
2008-01-18,11.025,11.252,10.947,11.077,24644184,0
2008-01-22,10.734,11.106,10.705,10.961,25165149,0
2008-01-23,10.61,11.237,10.61,11.135,27085156,0
2008-01-24,12.041,12.375,11.675,12.354,45350098,0
2008-01-25,12.466,12.48,11.901,11.954,20158018,0
2008-01-28,11.967,12.333,11.846,12.304,23440381,0
2008-01-29,12.382,12.514,12.244,12.311,27044379,0
2008-01-30,12.348,12.763,12.297,12.443,25883332,0
2008-01-31,12.492,13.186,12.413,13.085,38062871,0
2008-02-01,13.113,13.626,12.99,13.618,30389286,0
2008-02-04,13.633,13.663,13.469,13.508,23461248,0
2008-02-05,13.273,13.508,12.983,13.026,28373166,0
2008-02-06,13.072,13.319,12.968,12.975,22681112,0
2008-02-07,12.975,13.289,12.917,13.194,23375167,0
2008-02-08,13.107,13.326,12.909,13.064,13590239,0
2008-02-11,13.072,13.134,12.902,12.931,14020801,0
2008-02-12,13.033,13.14,12.917,12.961,20874406,0
2008-02-13,13.107,13.273,12.938,13.23,16267483,0
2008-02-14,13.244,13.281,12.67,12.755,16170936,0
2008-02-15,12.713,12.849,12.63,12.799,12264199,0
2008-02-19,12.849,12.88,12.589,12.646,17871417,0
2008-02-20,12.589,13.072,12.589,13.047,17236501,0
2008-02-21,13.018,13.099,12.692,12.726,14661980,0
2008-02-22,12.82,12.849,12.486,12.755,11849868,0
2008-02-25,12.835,13.072,12.713,13.033,20333058,0
2008-02-26,12.954,13.018,12.678,12.82,13048480,0
2008-02-27,12.706,12.909,12.662,12.769,9486829,0
2008-02-28,12.678,12.777,12.492,12.617,15104531,0
2008-02-29,12.473,12.529,12.216,12.289,18213456,0
2008-03-03,12.252,12.486,12.178,12.297,16376400,0
2008-03-04,12.236,12.508,12.151,12.492,19258952,0
2008-03-05,12.48,12.685,12.274,12.42,15675701,0
2008-03-06,12.368,12.529,12.317,12.443,13879238,0
2008-03-07,12.368,12.662,12.26,12.361,15470851,0
2008-03-10,12.473,12.486,12.187,12.23,18239753,0
2008-03-11,12.361,12.574,12.236,12.574,22633795,0
2008-03-12,12.529,12.857,12.466,12.551,14699604,0
2008-03-13,12.405,12.692,12.382,12.595,19732728,0
2008-03-14,12.582,12.595,11.908,12.01,24759453,0
2008-03-17,11.851,12.333,11.851,12.041,20716948,0
2008-03-18,12.086,12.311,12.07,12.311,19319850,0
2008-03-19,12.26,12.574,12.033,12.033,17921306,0
2008-03-20,12.063,12.486,11.981,12.473,22640512,0
2008-03-24,12.413,12.589,12.317,12.508,11810375,0
2008-03-25,12.567,12.769,12.413,12.473,13276955,0
2008-03-26,12.354,12.508,12.159,12.435,14097421,0
2008-03-27,12.405,12.595,12.289,12.42,21695115,0
2008-03-28,12.522,12.654,12.26,12.274,13461454,0
2008-03-31,12.202,12.348,12.063,12.128,14183297,0
2008-04-01,12.361,12.713,12.267,12.713,15716727,0
2008-04-02,12.713,12.873,12.662,12.777,13307169,0
2008-04-03,12.741,12.835,12.443,12.529,12400071,0
2008-04-04,12.601,12.769,12.473,12.654,10355611,0
2008-04-07,12.662,12.849,12.609,12.719,9641426,0
2008-04-08,12.595,12.917,12.567,12.792,14423163,0
2008-04-09,12.63,12.741,12.514,12.609,9570993,0
2008-04-10,12.589,12.828,12.522,12.733,15358967,0
2008-04-11,12.646,12.713,12.297,12.311,9810528,0
2008-04-14,12.297,12.486,12.289,12.317,11692298,0
2008-04-15,12.405,12.405,12.224,12.354,7100976,0
2008-04-16,12.382,12.529,12.236,12.492,11256782,0
2008-04-17,12.601,12.865,12.601,12.835,16227176,0
2008-04-18,13.041,13.085,12.849,12.909,12095088,0
2008-04-21,12.857,12.975,12.646,12.82,12039107,0
2008-04-22,12.706,12.873,12.595,12.67,11927299,0
2008-04-23,12.769,12.843,12.595,12.699,14478206,0
2008-04-24,12.699,12.741,12.451,12.601,16782398,0
2008-04-25,12.646,12.777,12.48,12.748,11889609,0
2008-04-28,12.792,12.843,12.623,12.623,10069501,0
2008-04-29,12.466,12.792,12.382,12.726,15568600,0
2008-04-30,12.769,12.799,12.486,12.567,14974633,0
2008-05-01,13.369,14.143,13.215,14.113,43212556,0
2008-05-02,14.047,14.194,13.901,14.194,16739390,0
2008-05-05,14.054,14.23,13.982,14.04,12296210,0
2008-05-06,13.887,14.595,13.866,14.532,28016138,0
2008-05-07,14.284,14.579,14.2,14.516,16669085,0
2008-05-08,14.397,14.553,14.253,14.47,17229453,0
2008-05-09,14.237,14.61,14.237,14.588,11411329,0
2008-05-12,14.494,14.77,14.405,14.667,15363224,0
2008-05-13,14.631,15.126,14.617,15.054,23004945,0
2008-05-14,15.082,15.301,14.888,15.024,22955765,0
2008-05-15,14.778,15.295,14.741,15.173,16122389,0
2008-05-16,15.157,15.2,14.806,15.15,17345399,0
2008-05-19,15.12,15.419,14.974,15.229,25692643,0
2008-05-20,15.032,15.237,14.981,15.024,17598454,0
2008-05-21,15.076,15.229,14.954,14.981,15877263,0
2008-05-22,15.04,15.301,14.974,15.193,13879022,0
2008-05-23,15.061,15.165,14.974,15.076,15210925,0
2008-05-27,15.003,15.478,14.888,15.472,19970586,0
2008-05-28,15.508,15.602,15.281,15.602,19110058,0
2008-05-29,15.631,15.792,15.549,15.705,24649722,0
2008-05-30,15.834,16.019,15.653,15.856,34696072,0
2008-06-02,15.543,15.683,15.157,15.295,23726560,0
2008-06-03,15.324,15.486,14.96,15.15,21758180,0
2008-06-04,15.04,15.5,14.946,15.405,21401674,0
2008-06-05,15.405,15.44,15.173,15.289,16345229,0
2008-06-06,15.165,15.209,14.748,14.748,20015913,0
2008-06-09,14.741,15.032,14.579,14.931,16647936,0
2008-06-10,14.718,14.924,14.718,14.813,20016387,0
2008-06-11,14.806,14.851,14.42,14.448,20963089,0
2008-06-12,14.631,14.799,14.375,14.553,23562283,0
2008-06-13,14.732,14.778,14.553,14.748,19955026,0
2008-06-16,14.501,14.82,14.441,14.778,18428444,0
2008-06-17,14.888,14.946,14.553,14.579,16857228,0
2008-06-18,14.579,14.617,14.311,14.383,14646313,0
2008-06-19,14.331,14.827,14.208,14.741,21039892,0
2008-06-20,14.367,14.448,14.069,14.136,28498108,0
2008-06-23,14.259,14.375,14.178,14.215,14412595,0
2008-06-24,14.237,14.572,14.121,14.208,20653489,0
2008-06-25,14.311,14.741,14.23,14.579,17642899,0
2008-06-26,14.426,14.494,14.2,14.296,17417017,0
2008-06-27,14.259,14.441,14.032,14.215,16029576,0
2008-06-30,14.151,14.463,14.105,14.121,14983601,0
2008-07-01,14.136,14.47,13.887,14.405,19947048,0
2008-07-02,14.667,14.681,14.23,14.259,22691047,0
2008-07-03,14.323,14.391,13.916,13.951,10025183,0
2008-07-07,13.922,14.128,13.791,13.959,18047915,0
2008-07-08,13.938,14.253,13.873,14.253,19812735,0
2008-07-09,14.2,14.276,13.748,13.756,17833379,0
2008-07-10,13.806,14.04,13.559,13.836,17762286,0
2008-07-11,13.683,13.951,13.572,13.734,20728008,0
2008-07-14,13.959,14.121,13.594,13.61,16996692,0
2008-07-15,13.559,13.799,13.514,13.565,25799294,0
2008-07-16,13.544,13.866,13.508,13.851,25663373,0
2008-07-17,13.916,13.996,13.748,13.938,18354684,0
2008-07-18,13.938,14.076,13.866,13.967,17817906,0
2008-07-21,13.975,14.04,13.718,13.851,9777784,0
2008-07-22,13.901,14.083,13.559,14.076,19961326,0
2008-07-23,14.121,14.375,13.894,14.338,20163960,0
2008-07-24,14.259,14.317,14.019,14.143,13668903,0
2008-07-25,14.215,14.345,14.047,14.194,9924305,0
2008-07-28,14.04,14.151,13.836,13.887,14149506,0
2008-07-29,14.027,14.47,13.996,14.352,14667452,0
2008-07-30,14.42,14.478,14.04,14.367,16894209,0
2008-07-31,14.96,15.8,14.96,15.376,40157755,0
2008-08-01,15.564,15.95,15.383,15.834,26096564,0
2008-08-04,15.608,15.842,15.521,15.691,18370224,0
2008-08-05,15.776,16.149,15.719,16.149,20713916,0
2008-08-06,16.061,16.272,15.924,16.237,16259871,0
2008-08-07,16.084,16.215,15.691,15.8,18484971,0
2008-08-08,15.828,16.084,15.741,16.04,16849522,0
2008-08-11,15.973,16.404,15.872,16.176,16736380,0
2008-08-12,16.061,16.25,15.902,15.973,16780454,0
2008-08-13,15.894,16.23,15.834,16.092,13167044,0
2008-08-14,16.061,16.42,15.924,16.42,16498543,0
2008-08-15,16.434,16.457,16.115,16.25,12945285,0
2008-08-18,15.637,16.032,15.564,15.792,16592487,0
2008-08-19,15.719,15.965,15.637,15.712,12689818,0
2008-08-20,15.872,16.054,15.748,15.834,17208734,0
2008-08-21,15.849,16.054,15.726,15.965,16269401,0
2008-08-22,16.01,16.136,15.887,16.1,11556913,0
2008-08-25,15.918,16.019,15.784,15.864,9833799,0
2008-08-26,15.755,16.019,15.719,15.792,9259624,0
2008-08-27,15.864,16.237,15.815,16.054,13523593,0
2008-08-28,16.141,16.638,16.092,16.53,24403563,0
2008-08-29,16.362,16.442,16.2,16.279,13279548,0
2008-09-02,16.507,16.601,16.2,16.237,15559407,0
2008-09-03,16.136,16.184,15.856,16.019,23834751,0
2008-09-04,15.91,16.047,15.741,15.741,19286826,0
2008-09-05,15.705,15.792,15.5,15.675,12775407,0
2008-09-08,15.918,16.054,15.596,15.842,24012747,0
2008-09-09,15.929,15.957,15.339,15.369,28848543,0
2008-09-10,15.557,15.564,14.835,14.96,33438574,0
2008-09-11,14.851,15.245,14.688,15.193,26886437,0
2008-09-12,15.193,15.245,14.865,15.011,16941772,0
2008-09-15,14.602,15.054,14.602,14.653,18378278,0
2008-09-16,14.553,15.354,14.516,14.681,26120996,0
2008-09-17,14.426,14.703,14.237,14.245,23416757,0
2008-09-18,14.96,15.003,13.618,14.158,30395790,0
2008-09-19,14.595,15.289,13.469,14.508,25103167,0
2008-09-22,14.639,14.792,13.916,14.158,16592854,0
2008-09-23,14.194,14.595,14.194,14.23,22469257,0
2008-09-24,14.276,14.561,14.2,14.323,16732080,0
2008-09-25,14.405,14.631,14.284,14.345,13433179,0
2008-09-26,14.215,14.494,14.091,14.448,12375516,0
2008-09-29,14.284,14.486,13.586,13.586,28790667,0
2008-09-30,13.748,14.305,13.536,14.289,31498722,0
2008-10-01,14.143,14.253,13.618,13.821,20901892,0
2008-10-02,13.843,13.887,12.968,13.012,25273995,0
2008-10-03,12.813,13.147,12.317,12.368,34133306,0
2008-10-06,12.348,12.595,11.458,11.975,40321704,0
2008-10-07,12.049,12.166,10.88,10.947,33706259,0
2008-10-08,10.947,11.507,10.677,10.719,39600488,0
2008-10-09,10.727,10.982,9.867,10.143,30890906,0
2008-10-10,9.713,10.698,9.3915,9.976,39059547,0
2008-10-13,10.354,11.259,10.239,11.151,26856760,0
2008-10-14,11.487,11.603,10.711,10.792,34646855,0
2008-10-15,10.809,10.933,10.217,10.246,24170707,0
2008-10-16,9.851,10.719,9.697,10.711,32084170,0
2008-10-17,10.595,11.859,10.502,11.151,38265449,0
2008-10-20,11.442,11.529,10.975,11.5,22656609,0
2008-10-21,11.348,11.5,10.925,10.961,16015395,0
2008-10-22,10.887,10.955,10.078,10.422,20002570,0
2008-10-23,10.347,10.633,9.743,10.436,25515010,0
2008-10-24,9.669,10.354,9.669,9.983,20384468,0
2008-10-27,9.874,10.406,9.655,9.96,21973298,0
2008-10-28,10.217,10.845,9.952,10.815,31722345,0
2008-10-29,11.018,11.048,10.487,10.809,32337737,0
2008-10-30,10.217,10.276,8.6471,8.9033,69491750,0
2008-10-31,8.7934,9.574,8.7412,9.18,40052914,0
2008-11-03,9.2091,9.888,9.123,9.705,27751607,0
2008-11-04,9.888,10.106,9.633,9.96,25726137,0
2008-11-05,9.945,10.014,9.612,9.633,31395264,0
2008-11-06,9.4569,9.589,9.2818,9.3624,24025013,0
2008-11-07,9.4648,9.743,9.3995,9.633,11777531,0
2008-11-10,9.952,10.021,9.3409,9.4134,12339214,0
2008-11-11,9.3032,9.4718,9.13,9.217,12707280,0
2008-11-12,9.0852,9.1942,8.9682,8.9682,19287642,0
2008-11-13,9.0051,9.2605,8.2093,9.2605,36038803,0
2008-11-14,9.1152,9.3995,8.8741,8.9103,21290456,0
2008-11-17,8.8219,9.18,8.5602,8.8741,18984373,0
2008-11-18,9.0408,9.172,8.7128,9.048,21112836,0
2008-11-19,8.6107,8.961,8.1366,8.203,36520075,0
2008-11-20,8.0425,8.1659,7.3339,7.3339,35048061,0
2008-11-21,7.4505,7.9895,7.3418,7.9895,30473480,0
2008-11-24,8.1801,8.8448,8.071,8.7862,22657337,0
2008-11-25,8.9167,8.9167,8.203,8.4511,21207791,0
2008-11-26,8.297,8.9033,8.2827,8.881,14096567,0
2008-11-28,8.8448,8.881,8.6693,8.7792,5896677,0
2008-12-01,8.6542,8.7057,8.0867,8.0923,17147923,0
2008-12-02,8.2234,8.5602,8.1065,8.4574,22046996,0
2008-12-03,8.3041,8.6993,8.2543,8.6993,18762753,0
2008-12-04,8.5681,8.6913,7.9833,8.0986,19723923,0
2008-12-05,8.0275,8.7862,7.9833,8.7862,20135358,0
2008-12-08,8.8155,9.2969,8.8155,9.1862,16925733,0
2008-12-09,9.0408,9.4648,9.021,9.172,16308535,0
2008-12-10,9.2533,9.4718,9.0852,9.3032,12962197,0
2008-12-11,9.2321,9.3409,8.9033,8.9531,13504832,0
2008-12-12,8.8448,9.1649,8.8077,9.1152,11864488,0
2008-12-15,9.1152,9.24,8.8883,8.9983,10115007,0
2008-12-16,9.0772,9.814,9.0701,9.786,19957827,0
2008-12-17,9.682,9.93,9.589,9.773,17782668,0
2008-12-18,9.751,9.96,9.4569,9.604,13935609,0
2008-12-19,9.662,9.93,9.4945,9.814,18781078,0
2008-12-22,9.69,9.779,9.1,9.2756,12964226,0
2008-12-23,9.3409,9.3915,9.18,9.3104,8602078,0
2008-12-24,9.2969,9.3995,9.217,9.3556,1952396,0
2008-12-26,9.3624,9.4351,9.2756,9.3995,2689115,0
2008-12-29,9.3846,9.3846,9.048,9.217,6684213,0
2008-12-30,9.2241,9.4795,9.172,9.4795,6441619,0
2008-12-31,9.4648,9.96,9.3995,9.867,10888984,0
2009-01-02,9.835,10.852,9.835,10.8,17166381,0
2009-01-05,10.705,10.705,10.378,10.436,18412958,0
2009-01-06,10.552,10.902,10.48,10.698,17535026,0
2009-01-07,10.508,10.58,10.078,10.194,14932634,0
2009-01-08,10.194,10.303,10.143,10.288,16138685,0
2009-01-09,10.268,10.288,9.867,9.924,13759205,0
2009-01-12,9.945,10.028,9.759,9.91,12746533,0
2009-01-13,9.924,10.1,9.713,9.881,13535543,0
2009-01-14,9.72,9.743,9.2605,9.2969,13950915,0
2009-01-15,9.2455,9.93,9.217,9.851,20874691,0
2009-01-16,9.983,10.159,9.574,9.843,13934570,0
2009-01-20,9.751,10.028,9.3104,9.3104,12394070,0
2009-01-21,9.4795,10.055,9.3846,10.014,16340482,0
2009-01-22,9.442,9.821,9.333,9.552,23731164,0
2009-01-23,9.4945,10.028,9.3995,9.903,17825560,0
2009-01-26,9.93,10.194,9.759,9.976,16906533,0
2009-01-27,9.93,10.347,9.874,10.209,16931496,0
2009-01-28,10.436,10.785,10.276,10.677,23085571,0
2009-01-29,11.311,11.637,11.207,11.282,37363124,0
2009-01-30,11.143,11.412,11.018,11.188,28274655,0
2009-02-02,11.099,11.297,10.588,10.719,24559423,0
2009-02-03,10.845,11.174,10.683,11.099,23815616,0
2009-02-04,11.01,11.582,10.947,11.122,23254941,0
2009-02-05,11.018,11.544,10.933,11.442,18075913,0
2009-02-06,11.494,11.763,11.363,11.721,18975557,0
2009-02-09,11.691,11.721,11.259,11.412,18982540,0
2009-02-10,11.282,11.567,10.755,10.821,25770665,0
2009-02-11,10.821,11.129,10.727,10.947,19480812,0
2009-02-12,10.815,10.94,10.56,10.94,17988305,0
2009-02-13,10.94,11.056,10.77,10.8,16092867,0
2009-02-17,9.786,10.552,9.773,10.354,20535419,0
2009-02-18,10.347,10.647,10.201,10.399,17499783,0
2009-02-19,10.399,10.58,10.217,10.217,22811589,0
2009-02-20,10.179,10.34,10.021,10.201,22694607,0
2009-02-23,10.392,10.422,9.799,9.843,17940962,0
2009-02-24,9.835,10.455,9.773,10.392,23172587,0
2009-02-25,10.186,10.325,9.895,10.159,31891869,0
2009-02-26,10.378,10.378,9.828,9.828,18746041,0
2009-02-27,9.675,10.246,9.64,10.092,20854684,0
2009-03-02,9.91,10.151,9.821,9.851,22705640,0
2009-03-03,9.888,10.021,9.515,9.53,27647962,0
2009-03-04,9.72,9.924,9.597,9.843,23370687,0
2009-03-05,9.612,9.851,9.552,9.574,19119575,0
2009-03-06,9.574,9.895,9.2756,9.4351,28724224,0
2009-03-09,9.3556,9.566,9.1515,9.2091,18668540,0
2009-03-10,9.289,9.806,9.289,9.799,25888814,0
2009-03-11,9.828,9.924,9.648,9.799,22961510,0
2009-03-12,9.773,10.041,9.612,10.041,25317870,0
2009-03-13,10.041,10.1,9.806,10.049,14223586,0
2009-03-16,10.092,10.136,9.552,9.589,24462375,0
2009-03-17,9.617,10.092,9.617,10.092,31001581,0
2009-03-18,10.028,10.531,10.021,10.362,26825478,0
2009-03-19,10.48,10.573,10.201,10.347,17621048,0
2009-03-20,10.455,10.508,10.13,10.225,22455189,0
2009-03-23,10.414,10.573,10.021,10.455,30386195,0
2009-03-24,10.48,10.58,10.311,10.442,21060502,0
2009-03-25,10.633,11.004,10.56,10.815,29265613,0
2009-03-26,10.94,11.494,10.86,11.45,24588273,0
2009-03-27,11.245,11.442,10.894,10.91,15356887,0
2009-03-30,10.727,10.866,10.399,10.626,20598053,0
2009-03-31,10.836,11.025,10.654,10.902,16910382,0
2009-04-01,10.77,11.29,10.755,11.158,20475664,0
2009-04-02,11.37,11.895,11.311,11.691,33930089,0
2009-04-03,11.691,11.931,11.61,11.846,19849905,0
2009-04-06,11.61,11.778,11.465,11.735,19663432,0
2009-04-07,11.644,11.831,11.575,11.727,18904241,0
2009-04-08,11.675,12.389,11.507,12.128,23754308,0
2009-04-09,12.361,12.692,12.274,12.5,20760822,0
2009-04-13,12.405,12.486,11.823,11.939,30576475,0
2009-04-14,11.823,11.947,11.675,11.698,27912137,0
2009-04-15,11.623,12.026,11.588,12.018,18084066,0
2009-04-16,12.063,12.522,11.871,12.451,21166350,0
2009-04-17,12.466,12.748,12.297,12.601,25083065,0
2009-04-20,12.397,12.451,12.166,12.236,17900443,0
2009-04-21,12.224,12.56,12.159,12.443,17584713,0
2009-04-22,12.317,12.857,12.224,12.662,22370321,0
2009-04-23,12.405,12.56,12.244,12.492,18027919,0
2009-04-24,12.551,12.917,12.466,12.917,20678358,0
2009-04-27,12.574,12.828,12.304,12.311,30734492,0
2009-04-28,12.224,12.473,12.01,12.382,23446729,0
2009-04-29,12.413,12.82,12.317,12.623,15048268,0
2009-04-30,12.609,12.763,12.397,12.589,15699533,0
2009-05-01,12.678,13.064,12.56,12.998,23415014,0
2009-05-04,13.163,13.258,12.828,12.946,19950711,0
2009-05-05,12.67,12.895,12.514,12.873,23541940,0
2009-05-06,12.924,12.975,12.405,12.835,25563536,0
2009-05-07,11.675,11.741,10.566,10.94,90660134,0
2009-05-08,11.018,11.114,10.633,10.86,38648014,0
2009-05-11,10.719,11.412,10.654,11.182,22540962,0
2009-05-12,11.487,11.487,10.947,11.048,20965491,0
2009-05-13,10.975,11.004,10.75,10.894,18585262,0
2009-05-14,10.91,10.975,10.763,10.874,12747011,0
2009-05-15,10.836,10.874,10.77,10.815,14531566,0
2009-05-18,10.815,11.025,10.662,10.982,27312650,0
2009-05-19,11.018,11.42,10.8,11.267,24869310,0
2009-05-20,11.311,11.383,10.982,11.01,19950985,0
2009-05-21,10.947,10.961,10.734,10.852,18766016,0
2009-05-22,10.821,10.852,10.347,10.354,26918302,0
2009-05-26,10.261,10.698,10.194,10.531,38918513,0
2009-05-27,10.698,11.048,10.641,10.8,35880794,0
2009-05-28,10.874,11.182,10.777,11.084,25253805,0
2009-05-29,11.135,11.406,11.071,11.406,26208891,0
2009-06-01,11.45,11.637,11.391,11.442,21962551,0
2009-06-02,11.332,11.763,11.311,11.684,21517032,0
2009-06-03,11.603,11.727,11.327,11.507,15305813,0
2009-06-04,11.507,11.684,11.458,11.652,12704772,0
2009-06-05,11.721,11.808,11.442,11.714,16664474,0
2009-06-08,11.552,11.901,11.552,11.786,12664723,0
2009-06-09,11.831,12.252,11.823,12.063,23563718,0
2009-06-10,12.101,12.252,11.838,12.002,23523289,0
2009-06-11,11.981,12.106,11.552,11.588,28063326,0
2009-06-12,11.652,12.093,11.603,12.033,20039696,0
2009-06-15,11.801,11.947,11.644,11.763,11742913,0
2009-06-16,11.706,11.794,11.436,11.48,15046157,0
2009-06-17,11.529,11.755,11.391,11.631,19866280,0
2009-06-18,11.575,11.637,11.399,11.45,14854099,0
2009-06-19,11.603,11.675,11.458,11.588,19429205,0
2009-06-22,11.34,11.383,10.961,10.997,20074746,0
2009-06-23,11.01,11.084,10.925,11.041,12300822,0
2009-06-24,11.092,11.42,11.084,11.29,14628740,0
2009-06-25,11.166,11.588,11.025,11.559,14410048,0
2009-06-26,11.45,11.675,11.428,11.61,33063284,0
2009-06-29,11.567,11.698,11.399,11.436,14090183,0
2009-06-30,11.494,11.603,11.245,11.37,16803852,0
2009-07-01,11.42,11.706,11.327,11.406,19843836,0
2009-07-02,11.391,11.595,11.252,11.458,22895095,0
2009-07-06,11.617,11.652,11.2,11.332,27432914,0
2009-07-07,11.282,11.376,11.207,11.259,27936378,0
2009-07-08,11.237,11.487,10.925,11.092,28601818,0
2009-07-09,11.056,11.304,10.997,11.194,17874929,0
2009-07-10,11.194,11.399,11.182,11.376,11480777,0
2009-07-13,11.327,11.37,11.033,11.355,20185195,0
2009-07-14,11.297,11.652,11.259,11.603,15462607,0
2009-07-15,11.786,12.171,11.714,12.128,23761240,0
2009-07-16,12.063,12.101,11.859,11.959,27302738,0
2009-07-17,12.057,12.057,11.851,11.975,13030561,0
2009-07-20,11.975,12.178,11.908,12.171,9998326,0
2009-07-21,12.166,12.244,11.967,12.195,11794407,0
2009-07-22,12.151,12.397,12.041,12.304,16159525,0
2009-07-23,12.216,12.924,12.195,12.741,20419833,0
2009-07-24,12.595,12.685,12.389,12.678,12138190,0
2009-07-27,12.662,12.678,12.389,12.582,10962532,0
2009-07-28,12.543,12.63,12.42,12.551,15589052,0
2009-07-29,12.466,12.63,12.325,12.582,18369127,0
2009-07-30,11.274,11.383,10.75,10.785,114275836,0
2009-07-31,10.828,11.084,10.691,10.894,46351176,0
2009-08-03,10.968,11.135,10.902,11.129,28511218,0
2009-08-04,11.056,11.399,10.86,11.363,39064536,0
2009-08-05,11.332,11.376,11.041,11.071,38893451,0
2009-08-06,11.099,11.166,11.041,11.143,26963890,0
2009-08-07,11.29,11.465,11.29,11.319,16124726,0
2009-08-10,11.122,11.376,11.099,11.214,11946923,0
2009-08-11,11.129,11.252,10.925,10.961,25094065,0
2009-08-12,10.997,11.332,10.99,11.188,18305695,0
2009-08-13,11.182,11.383,11.151,11.348,13999436,0
2009-08-14,11.237,11.274,10.925,11.129,17115914,0
2009-08-17,10.836,10.933,10.75,10.785,19220262,0
2009-08-18,10.836,11.048,10.828,11.01,11472950,0
2009-08-19,10.88,11.174,10.852,11.106,11740046,0
2009-08-20,11.041,11.259,11.004,11.2,11326507,0
2009-08-21,11.252,11.412,11.106,11.34,13457453,0
2009-08-24,11.274,11.399,11.207,11.267,7944732,0
2009-08-25,11.274,11.332,11.106,11.267,11762318,0
2009-08-26,11.297,11.319,11.129,11.259,10636305,0
2009-08-27,11.143,11.311,11.004,11.29,8760693,0
2009-08-28,11.319,11.522,11.01,11.122,14568453,0
2009-08-31,11.025,11.188,10.933,11.033,20134458,0
2009-09-01,10.961,11.2,10.809,10.887,18777531,0
2009-09-02,10.86,11.01,10.809,10.947,20191495,0
2009-09-03,10.955,11.143,10.874,11.122,10206684,0
2009-09-04,11.182,11.45,11.092,11.42,12575845,0
2009-09-08,11.304,11.5,11.237,11.45,18651788,0
2009-09-09,11.412,11.529,11.363,11.5,15978585,0
2009-09-10,11.507,11.652,11.472,11.623,12997511,0
2009-09-11,11.559,11.691,11.48,11.652,15769466,0
2009-09-14,11.637,11.675,11.399,11.552,15836021,0
2009-09-15,11.522,11.582,11.391,11.436,13394372,0
2009-09-16,11.507,11.706,11.48,11.684,14325663,0
2009-09-17,11.631,11.801,11.559,11.698,11544089,0
2009-09-18,11.631,11.755,11.391,11.42,33359920,0
2009-09-21,11.355,11.514,11.267,11.48,14062188,0
2009-09-22,11.507,11.567,11.332,11.34,10120624,0
2009-09-23,11.348,11.544,11.259,11.311,13421064,0
2009-09-24,11.363,11.412,11.064,11.158,25078993,0
2009-09-25,11.166,11.465,11.129,11.406,16018816,0
2009-09-28,11.45,11.794,11.399,11.652,19048578,0
2009-09-29,11.66,11.859,11.582,11.691,18146493,0
2009-09-30,11.698,12.171,11.698,12.018,30417998,0
2009-10-01,11.967,11.987,11.559,11.588,22235360,0
2009-10-02,11.522,11.721,11.494,11.66,16650321,0
2009-10-05,11.831,11.895,11.667,11.846,17289498,0
2009-10-06,11.823,12.101,11.808,11.967,18218941,0
2009-10-07,11.901,12.093,11.895,12.086,13631245,0
2009-10-08,12.112,12.252,11.947,11.996,19541316,0
2009-10-09,11.975,12.159,11.916,12.136,14141498,0
2009-10-12,12.23,12.236,11.735,11.987,24665171,0
2009-10-13,11.981,12.368,11.939,12.333,26420525,0
2009-10-14,12.443,12.514,12.216,12.304,22197954,0
2009-10-15,12.297,12.348,12.143,12.195,12968251,0
2009-10-16,12.187,12.304,11.981,12.136,18295001,0
2009-10-19,12.187,12.289,12.01,12.252,9997233,0
2009-10-20,12.244,12.281,11.871,11.987,14954707,0
2009-10-21,11.879,12.42,11.871,12.252,21007228,0
2009-10-22,12.325,12.368,12.086,12.333,11495559,0
2009-10-23,12.281,12.48,12.112,12.159,12927837,0
2009-10-26,12.128,12.397,11.954,11.996,15533244,0
2009-10-27,12.033,12.112,11.755,11.794,16216314,0
2009-10-28,11.755,11.831,11.442,11.48,19964221,0
2009-10-29,12.361,13.012,12.348,12.946,53966028,0
2009-10-30,12.873,13.134,12.785,12.828,32914486,0
2009-11-02,12.623,12.785,12.492,12.685,24042036,0
2009-11-03,12.567,12.733,12.42,12.589,16460080,0
2009-11-04,12.551,12.741,12.473,12.574,12287185,0
2009-11-05,12.755,12.887,12.654,12.733,11387102,0
2009-11-06,12.662,12.843,12.617,12.713,7751037,0
2009-11-09,12.706,12.954,12.706,12.924,7795368,0
2009-11-10,12.873,12.998,12.807,12.88,7374058,0
2009-11-11,12.931,12.99,12.733,12.835,7662458,0
2009-11-12,12.88,12.954,12.617,12.654,9918916,0
2009-11-13,12.719,12.813,12.646,12.733,9483631,0
2009-11-16,12.741,13.079,12.741,12.99,13915611,0
2009-11-17,12.902,13.033,12.835,13.004,8618239,0
2009-11-18,13.004,13.113,12.88,13.113,10928102,0
2009-11-19,12.968,13.079,12.835,13.041,25167812,0
2009-11-20,12.924,13.134,12.849,12.931,11036739,0
2009-11-23,12.938,13.273,12.938,13.14,11607427,0
2009-11-24,13.134,13.14,12.954,13.092,10999156,0
2009-11-25,13.14,13.186,13.047,13.147,6271303,0
2009-11-27,12.843,13.079,12.807,12.909,5389943,0
2009-11-30,12.849,13.004,12.769,12.954,14026294,0
2009-12-01,13.004,13.244,12.961,13.14,11529722,0
2009-12-02,13.215,13.251,12.983,13.134,10857750,0
2009-12-03,13.12,13.273,13.079,13.107,10754754,0
2009-12-04,13.215,13.341,13.012,13.047,12073988,0
2009-12-07,13.004,13.056,12.843,12.887,10611888,0
2009-12-08,12.769,12.799,12.567,12.67,17104421,0
2009-12-09,12.654,12.931,12.589,12.88,14447948,0
2009-12-10,12.909,13.047,12.873,12.895,9002458,0
2009-12-11,13.012,13.056,12.741,12.849,9944213,0
2009-12-14,13.033,13.047,12.909,12.938,7452357,0
2009-12-15,12.895,13.026,12.849,12.88,7795432,0
2009-12-16,12.954,13.107,12.902,12.931,7986994,0
2009-12-17,12.99,12.99,12.685,12.719,11685653,0
2009-12-18,12.813,12.917,12.706,12.849,14875064,0
2009-12-21,12.924,13.018,12.82,13.012,7119238,0
2009-12-22,13.026,13.099,12.902,12.924,7438906,0
2009-12-23,12.938,12.99,12.88,12.961,5314072,0
2009-12-24,12.968,13.171,12.961,13.155,3347382,0
2009-12-28,13.147,13.251,13.113,13.194,6666655,0
2009-12-29,13.186,13.238,13.12,13.155,5149013,0
2009-12-30,13.209,13.258,13.113,13.244,5096276,0
2009-12-31,13.222,13.334,13.056,13.056,8725590,0
2010-01-04,13.209,13.521,13.14,13.427,11146240,0
2010-01-05,13.443,13.456,13.238,13.355,8873161,0
2010-01-06,13.297,13.469,13.238,13.399,8255349,0
2010-01-07,13.341,13.476,13.23,13.369,10341929,0
2010-01-08,13.348,13.5,13.289,13.406,7979548,0
2010-01-11,13.384,13.5,13.304,13.399,8566341,0
2010-01-12,13.355,13.586,13.319,13.476,17642005,0
2010-01-13,13.683,13.764,13.521,13.64,13267333,0
2010-01-14,13.61,13.784,13.579,13.705,9822960,0
2010-01-15,13.858,13.967,13.551,13.756,23361311,0
2010-01-19,13.741,13.982,13.713,13.967,13237884,0
2010-01-20,13.851,13.922,13.399,13.656,20002067,0
2010-01-21,13.784,13.894,13.492,13.594,23129739,0
2010-01-22,13.572,13.748,13.341,13.348,20061977,0
2010-01-25,13.392,13.594,13.312,13.476,15269935,0
2010-01-26,13.377,13.594,13.341,13.469,13938317,0
2010-01-27,13.443,13.618,13.304,13.579,19463519,0
2010-01-28,13.171,13.209,12.514,12.706,47988019,0
2010-01-29,12.785,12.813,12.333,12.368,22523406,0
2010-02-01,12.405,12.678,12.397,12.646,18472151,0
2010-02-02,12.638,12.719,12.473,12.646,17773354,0
2010-02-03,12.543,12.692,12.508,12.595,15652824,0
2010-02-04,12.473,12.543,12.297,12.354,18924104,0
2010-02-05,12.311,12.551,12.281,12.508,18786033,0
2010-02-08,12.5,12.5,12.311,12.413,12622418,0
2010-02-09,12.543,12.56,12.297,12.451,18512740,0
2010-02-10,12.427,12.514,12.317,12.473,9928734,0
2010-02-11,12.443,12.699,12.348,12.574,15305436,0
2010-02-12,12.23,12.304,12.112,12.281,23527311,0
2010-02-16,12.112,12.492,12.101,12.473,10598531,0
2010-02-17,12.458,12.551,12.281,12.361,12901716,0
2010-02-18,12.389,12.508,12.26,12.492,10622230,0
2010-02-19,12.427,12.589,12.348,12.529,8658123,0
2010-02-22,12.529,12.601,12.274,12.317,25023509,0
2010-02-23,12.274,12.361,12.12,12.143,21116860,0
2010-02-24,12.244,12.311,12.002,12.057,32538980,0
2010-02-25,11.895,12.106,11.771,12.07,28228199,0
2010-02-26,12.136,12.159,11.923,12.078,20158418,0
2010-03-01,12.086,12.23,12.026,12.171,17779212,0
2010-03-02,12.178,12.289,12.086,12.093,16771372,0
2010-03-03,12.101,12.252,12.101,12.159,12693384,0
2010-03-04,12.216,12.304,12.049,12.21,12951616,0
2010-03-05,12.311,12.405,12.236,12.382,14123308,0
2010-03-08,12.34,12.397,12.274,12.333,9526302,0
2010-03-09,12.389,12.623,12.23,12.551,16371424,0
2010-03-10,12.473,12.763,12.405,12.733,22544597,0
2010-03-11,12.692,12.733,12.582,12.685,11970688,0
2010-03-12,12.63,12.785,12.601,12.748,10130667,0
2010-03-15,12.748,12.769,12.551,12.685,9227512,0
2010-03-16,12.741,12.755,12.529,12.609,11405566,0
2010-03-17,12.567,12.654,12.42,12.492,19494342,0
2010-03-18,12.514,12.769,12.492,12.741,25322594,0
2010-03-19,12.82,12.82,12.486,12.543,47927751,0
2010-03-22,12.551,12.589,12.48,12.529,27774715,0
2010-03-23,12.514,12.529,12.348,12.443,20136942,0
2010-03-24,12.397,12.443,12.281,12.382,32834389,0
2010-03-25,12.466,12.582,12.34,12.427,22382324,0
2010-03-26,12.48,12.48,12.23,12.289,13730522,0
2010-03-29,12.389,12.397,12.289,12.368,12689769,0
2010-03-30,12.368,12.473,12.34,12.443,13521467,0
2010-03-31,12.375,12.443,12.26,12.354,9575987,0
2010-04-01,12.375,12.473,12.195,12.236,13426926,0
2010-04-05,12.26,12.317,12.202,12.281,15546672,0
2010-04-06,12.195,12.23,12.063,12.21,17625325,0
2010-04-07,12.202,12.304,12.143,12.178,15139212,0
2010-04-08,12.252,12.252,12.078,12.171,13123435,0
2010-04-09,12.171,12.48,12.101,12.466,18466796,0
2010-04-12,12.435,12.574,12.427,12.522,12309005,0
2010-04-13,12.492,12.522,12.159,12.195,28120885,0
2010-04-14,12.23,12.5,12.166,12.473,27063760,0
2010-04-15,12.281,12.529,12.216,12.389,24202945,0
2010-04-16,12.382,12.435,12.166,12.171,23801178,0
2010-04-19,12.187,12.311,12.086,12.267,14388832,0
2010-04-20,12.348,12.5,12.311,12.458,16886718,0
2010-04-21,12.397,12.5,12.304,12.486,11715670,0
2010-04-22,12.443,12.601,12.297,12.567,21265769,0
2010-04-23,12.5,12.706,12.397,12.706,14151429,0
2010-04-26,12.692,12.741,12.458,12.466,0,0
2010-04-27,12.5,12.574,12.333,12.368,18264317,0
2010-04-28,12.443,12.726,12.413,12.67,25645122,0
2010-04-29,12.638,12.67,12.451,12.508,20006126,0
2010-04-30,12.252,12.368,12.178,12.236,23888565,0
2010-05-03,12.274,12.304,12.101,12.143,33136196,0
2010-05-04,12.049,12.078,11.771,11.838,26113758,0
2010-05-05,11.823,11.967,11.771,11.859,30636322,0
2010-05-06,12.413,12.589,11.637,12.063,52624744,0
2010-05-07,11.996,12.07,11.332,11.399,45237902,0
2010-05-10,11.823,11.967,11.706,11.831,29777296,0
2010-05-11,11.755,12.07,11.721,11.887,16689102,0
2010-05-12,11.975,12.12,11.846,12.101,17953300,0
2010-05-13,11.996,12.21,11.939,11.947,11363982,0
2010-05-14,11.901,11.931,11.66,11.763,14591945,0
2010-05-17,11.727,11.908,11.637,11.879,23315090,0
2010-05-18,11.931,12.01,11.61,11.637,24505583,0
2010-05-19,11.623,11.763,11.332,11.406,26690530,0
2010-05-20,11.064,11.207,10.763,10.77,34698271,0
2010-05-21,10.727,11.931,10.495,10.734,40427096,0
2010-05-24,10.641,10.75,10.516,10.531,25299781,0
2010-05-25,10.392,10.531,10.239,10.455,23273462,0
2010-05-26,10.502,10.705,10.288,10.317,36945912,0
2010-05-27,10.502,10.67,10.442,10.67,16879108,0
2010-05-28,10.573,10.618,10.282,10.34,24415472,0
2010-06-01,10.276,10.37,10.1,10.1,25641879,0
2010-06-02,10.13,10.422,10.1,10.422,20166013,0
2010-06-03,10.362,10.67,10.282,10.654,20591905,0
2010-06-04,10.414,10.58,10.143,10.159,22184254,0
2010-06-07,10.159,10.472,10.13,10.143,19233674,0
2010-06-08,10.165,10.295,10.055,10.253,24191449,0
2010-06-09,10.288,10.362,10.13,10.159,24323451,0
2010-06-10,10.508,10.58,10.378,10.531,30236098,0
2010-06-11,10.378,10.742,10.378,10.705,17213959,0
2010-06-14,10.86,10.86,10.516,10.531,17487477,0
2010-06-15,10.683,10.968,10.654,10.955,14284138,0
2010-06-16,10.836,11.064,10.792,10.997,14563476,0
2010-06-17,11.033,11.084,10.866,10.975,28279028,0
2010-06-18,10.997,11.166,10.947,11.064,17995875,0
2010-06-21,11.207,11.237,10.828,10.917,12946298,0
2010-06-22,10.874,11.025,10.691,10.711,10581014,0
2010-06-23,10.742,10.866,10.641,10.763,12723026,0
2010-06-24,10.785,10.809,10.502,10.524,14280546,0
2010-06-25,10.524,10.633,10.333,10.524,39123420,0
2010-06-28,10.56,10.647,10.455,10.516,9950035,0
2010-06-29,10.399,10.422,10.085,10.165,16690061,0
2010-06-30,10.143,10.362,10.106,10.13,26483672,0
2010-07-01,10.085,10.179,9.91,10.122,18062069,0
2010-07-02,10.1,10.261,10.049,10.201,12214630,0
2010-07-06,10.34,10.422,10.159,10.239,13948674,0
2010-07-07,10.217,10.566,10.173,10.552,22201866,0
2010-07-08,10.552,10.618,10.436,10.58,14490566,0
2010-07-09,10.516,10.691,10.502,10.618,9648277,0
2010-07-12,10.552,10.821,10.545,10.742,8505212,0
2010-07-13,10.836,10.947,10.809,10.933,15397670,0
2010-07-14,10.997,11.004,10.845,10.917,15032173,0
2010-07-15,10.821,10.925,10.647,10.887,16164781,0
2010-07-16,10.894,10.94,10.626,10.647,14232253,0
2010-07-19,10.677,10.91,10.662,10.874,11459425,0
2010-07-20,10.711,10.961,10.618,10.961,11466828,0
2010-07-21,10.933,10.982,10.595,10.647,12655027,0
2010-07-22,10.777,11.311,10.698,11.084,13228114,0
2010-07-23,11.048,11.084,10.917,11.084,9026826,0
2010-07-26,11.048,11.056,10.821,11.01,13042195,0
2010-07-27,11.041,11.071,10.894,10.94,12650963,0
2010-07-28,10.947,11.004,10.683,10.705,17700699,0
2010-07-29,9.655,10.041,9.4134,9.508,85210973,0
2010-07-30,9.45,9.545,9.3556,9.4648,26615437,0
2010-08-02,9.566,9.69,9.523,9.612,19434303,0
2010-08-03,9.53,9.625,9.4282,9.4569,16159953,0
2010-08-04,9.523,9.648,9.4718,9.545,10366810,0
2010-08-05,9.545,9.682,9.4648,9.552,25631914,0
2010-08-06,9.4875,9.589,9.3624,9.515,14133052,0
2010-08-09,9.552,9.552,9.4351,9.515,12731352,0
2010-08-10,9.4351,9.4945,9.2685,9.4134,14017745,0
2010-08-11,9.24,9.2969,9.123,9.1579,19994196,0
2010-08-12,9.0629,9.1152,8.9838,9.0558,18200551,0
2010-08-13,9.0132,9.0629,8.9531,9.0051,11707853,0
2010-08-16,8.8005,9.0852,8.7862,9.0408,14834051,0
2010-08-17,9.1072,9.3556,9.0772,9.289,17551711,0
2010-08-18,9.24,9.289,9.1435,9.1862,14361484,0
2010-08-19,10.179,10.194,9.4875,9.759,84625417,0
2010-08-20,9.903,10.092,9.806,10.07,42760302,0
2010-08-23,10.1,10.143,9.851,9.874,19243688,0
2010-08-24,9.751,10.028,9.727,9.969,20675412,0
2010-08-25,9.895,10.122,9.851,10.085,16125287,0
2010-08-26,10.1,10.1,9.924,9.969,19993553,0
2010-08-27,10.034,10.253,9.983,10.194,23680593,0
2010-08-30,10.122,10.201,9.983,9.991,24770587,0
2010-08-31,9.976,10.021,9.903,9.945,29230529,0
2010-09-01,10.151,10.282,10.034,10.276,21431087,0
2010-09-02,10.232,10.303,10.136,10.194,15383184,0
2010-09-03,10.354,10.392,10.173,10.201,16768809,0
2010-09-07,10.159,10.295,10.159,10.194,15089593,0
2010-09-08,10.261,10.933,10.186,10.641,52444740,0
2010-09-09,10.727,10.809,10.588,10.67,16080041,0
2010-09-10,10.719,10.925,10.654,10.845,18129003,0
2010-09-13,10.91,11.048,10.866,10.955,18536808,0
2010-09-14,10.99,11.041,10.91,10.947,20867733,0
2010-09-15,10.917,10.997,10.836,10.94,16656151,0
2010-09-16,10.94,10.955,10.836,10.902,10987405,0
2010-09-17,10.955,10.997,10.894,10.933,15874408,0
2010-09-20,10.961,11.114,10.947,11.01,10660431,0
2010-09-21,11.077,11.084,10.94,10.99,11519708,0
2010-09-22,11.018,11.077,10.866,10.88,22694447,0
2010-09-23,10.836,10.961,10.77,10.88,12403088,0
2010-09-24,10.982,11.077,10.94,11.048,12447101,0
2010-09-27,11.099,11.348,11.056,11.252,17326999,0
2010-09-28,11.29,11.472,11.056,11.348,15235896,0
2010-09-29,11.304,11.494,11.267,11.391,13623047,0
2010-09-30,11.42,11.472,11.01,11.041,27865961,0
2010-10-01,11.194,11.34,11.129,11.237,18453265,0
2010-10-04,11.222,11.237,10.86,10.961,14110979,0
2010-10-05,11.106,11.194,10.968,11.151,15179923,0
2010-10-06,11.129,11.174,10.77,10.894,16742772,0
2010-10-07,10.917,11.084,10.874,10.968,11926090,0
2010-10-08,11.01,11.064,10.925,10.955,10842676,0
2010-10-11,10.94,11.129,10.933,11.071,9699182,0
2010-10-12,11.025,11.267,10.933,11.229,12919426,0
2010-10-13,11.311,11.5,11.267,11.383,13655296,0
2010-10-14,11.383,11.465,11.237,11.355,10945696,0
2010-10-15,11.42,11.529,11.297,11.48,13079891,0
2010-10-18,11.442,11.494,11.34,11.391,8625395,0
2010-10-19,11.311,11.37,11.143,11.319,11073074,0
2010-10-20,11.355,11.472,11.327,11.376,9358526,0
2010-10-21,11.465,11.631,11.274,11.355,13428901,0
2010-10-22,11.391,11.537,11.274,11.458,11470947,0
2010-10-25,11.522,11.603,11.436,11.514,8931388,0
2010-10-26,11.406,11.637,11.34,11.595,9481034,0
2010-10-27,11.472,11.588,11.391,11.529,15989179,0
2010-10-28,12.101,12.178,11.908,12.002,33648690,0
2010-10-29,11.959,12.026,11.808,11.816,12774098,0
2010-11-01,11.887,12.159,11.871,11.954,9648122,0
2010-11-02,12.063,12.311,12.033,12.178,15243759,0
2010-11-03,12.151,12.21,11.823,11.939,19183381,0
2010-11-04,12.057,12.106,11.967,12.093,9604899,0
2010-11-05,12.63,12.873,12.397,12.551,21898554,0
2010-11-08,12.514,12.828,12.375,12.813,27457401,0
2010-11-09,13.064,13.312,12.748,12.813,22419497,0
2010-11-10,12.807,12.902,12.601,12.895,17405981,0
2010-11-11,12.748,12.763,12.267,12.458,26858998,0
2010-11-12,12.333,12.638,12.325,12.574,21761775,0
2010-11-15,12.589,12.713,12.42,12.466,13152241,0
2010-11-16,12.304,12.427,12.187,12.195,15879809,0
2010-11-17,12.187,12.451,12.166,12.354,11432422,0
2010-11-18,12.5,12.699,12.435,12.508,10479240,0
2010-11-19,12.5,12.63,12.492,12.574,8600346,0
2010-11-22,12.486,12.574,12.361,12.443,13706159,0
2010-11-23,12.26,12.435,12.093,12.21,13365470,0
2010-11-24,12.325,12.678,12.304,12.551,10151287,0
2010-11-26,12.458,12.492,12.382,12.397,4297074,0
2010-11-29,12.274,12.333,12.01,12.171,14672558,0
2010-11-30,12.041,12.34,12.026,12.26,19712541,0
2010-12-01,12.435,12.617,12.389,12.508,11805636,0
2010-12-02,12.56,12.662,12.451,12.589,13528362,0
2010-12-03,12.567,12.638,12.405,12.473,10026049,0
2010-12-06,12.427,12.508,12.361,12.413,11829582,0
2010-12-07,12.536,12.551,12.348,12.361,10582488,0
2010-12-08,12.361,12.443,12.274,12.42,10929395,0
2010-12-09,12.443,12.551,12.325,12.375,10458266,0
2010-12-10,12.42,12.582,12.304,12.551,9897263,0
2010-12-13,12.536,12.678,12.473,12.5,9688254,0
2010-12-14,12.543,12.678,12.486,12.595,11890679,0
2010-12-15,12.551,12.654,12.466,12.514,8791967,0
2010-12-16,12.56,12.713,12.473,12.601,8386728,0
2010-12-17,12.574,12.595,12.333,12.361,17527691,0
2010-12-20,12.382,12.405,12.166,12.187,11078748,0
2010-12-21,12.187,12.333,12.12,12.187,9033876,0
2010-12-22,12.187,12.236,12.166,12.195,7773884,0
2010-12-23,12.216,12.216,12.026,12.057,6455625,0
2010-12-27,12.01,12.274,11.908,12.236,5644056,0
2010-12-28,12.281,12.304,12.136,12.244,4515613,0
2010-12-29,12.23,12.325,12.23,12.267,3552553,0
2010-12-30,12.244,12.297,12.12,12.236,3985798,0
2010-12-31,12.23,12.252,12.093,12.216,5210838,0
2011-01-03,12.333,12.63,12.289,12.522,10996667,0
2011-01-04,12.536,12.609,12.42,12.522,7648844,0
2011-01-05,12.486,12.88,12.486,12.857,11651520,0
2011-01-06,12.865,12.931,12.741,12.909,10891751,0
2011-01-07,12.924,12.968,12.685,12.807,9025816,0
2011-01-10,12.662,12.692,12.348,12.443,20052846,0
2011-01-11,12.574,12.638,12.413,12.473,9291803,0
2011-01-12,12.924,13.12,12.785,12.865,28300607,0
2011-01-13,12.849,12.895,12.654,12.692,14955448,0
2011-01-14,12.638,12.785,12.638,12.785,11549869,0
2011-01-18,13.018,13.326,12.88,13.297,21290257,0
2011-01-19,13.209,13.222,12.961,13.113,14525128,0
2011-01-20,13.179,13.222,12.828,12.998,11026678,0
2011-01-21,13.012,13.099,12.954,13.026,8802699,0
2011-01-24,13.026,13.099,12.924,13.072,9785144,0
2011-01-25,13.064,13.099,12.857,13.004,10008462,0
2011-01-26,13.047,13.064,12.849,12.99,14850750,0
2011-01-27,13.334,13.713,12.998,13.072,51760868,0
2011-01-28,13.12,13.163,12.56,12.741,25714012,0
2011-01-31,12.755,12.849,12.609,12.849,9139711,0
2011-02-01,12.88,13.147,12.865,13.127,14061590,0
2011-02-02,13.113,13.14,12.954,13.072,9661816,0
2011-02-03,13.012,13.163,12.873,13.099,12314568,0
2011-02-04,13.099,13.273,13.041,13.251,11077647,0
2011-02-07,13.201,13.369,13.201,13.326,6953814,0
2011-02-08,13.319,13.492,13.289,13.492,8476285,0
2011-02-09,13.469,13.484,13.334,13.406,7863604,0
2011-02-10,13.399,13.508,13.273,13.5,12762011,0
2011-02-11,13.436,13.492,13.334,13.456,9270531,0
2011-02-14,13.449,13.633,13.384,13.443,7862542,0
2011-02-15,13.399,13.536,13.362,13.521,7861866,0
2011-02-16,13.355,13.508,13.334,13.377,8826393,0
2011-02-17,13.406,13.663,13.369,13.594,7585675,0
2011-02-18,13.536,13.718,13.456,13.559,8358459,0
2011-02-22,13.413,13.528,13.072,13.085,10316285,0
2011-02-23,13.056,13.127,12.813,12.917,12233860,0
2011-02-24,12.917,13.092,12.857,13.004,10924718,0
2011-02-25,13.113,13.289,13.056,13.244,8659482,0
2011-02-28,13.209,13.258,13.026,13.155,8694686,0
2011-03-01,13.209,13.222,12.699,12.713,13177039,0
2011-03-02,12.719,12.843,12.601,12.741,8902522,0
2011-03-03,12.895,13.134,12.828,13.107,9875429,0
2011-03-04,13.107,13.127,12.835,12.931,18719359,0
2011-03-07,12.968,13.113,12.706,13.047,12535376,0
2011-03-08,13.041,13.406,12.998,13.155,10977512,0
2011-03-09,13.092,13.484,12.983,13.469,12241283,0
2011-03-10,13.326,13.392,13.127,13.147,18683577,0
2011-03-11,13.12,13.23,13.026,13.222,11386608,0
2011-03-14,13.12,13.281,13.064,13.179,12304926,0
2011-03-15,12.792,12.917,12.67,12.813,16356856,0
2011-03-16,12.646,12.785,12.397,12.451,18157737,0
2011-03-17,12.638,12.699,12.486,12.574,10503927,0
2011-03-18,12.748,12.769,12.508,12.601,15708165,0
2011-03-21,12.713,12.983,12.685,12.924,4988644,0
2011-03-22,12.873,12.983,12.763,12.865,5135470,0
2011-03-23,12.835,12.961,12.646,12.924,6153355,0
2011-03-24,13.033,13.215,12.902,13.201,8365480,0
2011-03-25,13.238,13.334,13.179,13.215,8086879,0
2011-03-28,13.222,13.289,13.099,13.113,4805092,0
2011-03-29,13.092,13.304,12.99,13.289,5761409,0
2011-03-30,13.319,13.334,13.127,13.171,10858264,0
2011-03-31,13.194,13.536,13.171,13.528,12709237,0
2011-04-01,13.559,13.683,13.399,13.469,10898827,0
2011-04-04,13.484,13.492,13.266,13.399,7823906,0
2011-04-05,13.377,13.436,13.222,13.384,7585892,0
2011-04-06,13.476,13.5,13.258,13.413,19719665,0
2011-04-07,13.369,13.484,13.244,13.326,10184205,0
2011-04-08,13.377,13.42,13.201,13.289,6511859,0
2011-04-11,13.618,13.64,13.42,13.443,18557398,0
2011-04-12,13.384,13.406,13.238,13.319,10875560,0
2011-04-13,13.369,13.449,13.251,13.377,8606971,0
2011-04-14,13.258,13.514,13.163,13.456,9294893,0
2011-04-15,13.462,13.544,13.348,13.514,7713020,0
2011-04-18,13.326,13.355,13.113,13.281,8663453,0
2011-04-19,13.334,13.392,13.147,13.23,7154624,0
2011-04-20,13.443,13.843,13.406,13.821,10993876,0
2011-04-21,13.829,13.901,13.741,13.887,9235715,0
2011-04-25,13.791,14.04,13.784,13.99,10134986,0
2011-04-26,13.967,14.237,13.959,14.113,12571917,0
2011-04-27,14.136,14.42,14.099,14.397,10546277,0
2011-04-28,14.405,14.463,14.253,14.359,7761586,0
2011-04-29,14.375,14.441,14.296,14.338,13354525,0
2011-05-02,14.391,14.448,14.259,14.267,5547454,0
2011-05-03,14.208,14.352,14.158,14.305,8627438,0
2011-05-04,14.289,14.391,14.083,14.259,7464126,0
2011-05-05,14.23,14.397,14.019,14.047,10024217,0
2011-05-06,14.2,14.375,14.054,14.172,9510873,0
2011-05-09,14.178,14.276,14.047,14.158,9739414,0
2011-05-10,14.2,14.338,14.128,14.276,13439556,0
2011-05-11,14.245,14.284,13.99,14.166,12865300,0
2011-05-12,14.383,14.96,14.338,14.903,47913999,0
2011-05-13,14.785,14.813,14.588,14.639,14293602,0
2011-05-16,14.595,14.653,14.338,14.375,11948286,0
2011-05-17,14.338,14.405,14.208,14.352,10921695,0
2011-05-18,14.305,14.524,14.23,14.359,16289611,0
2011-05-19,14.441,14.448,14.208,14.284,11964097,0
2011-05-20,14.237,14.359,14.047,14.178,12816976,0
2011-05-23,14.019,14.04,13.829,13.866,9632393,0
2011-05-24,13.881,13.93,13.741,13.799,10389587,0
2011-05-25,13.799,14.004,13.784,13.813,12527410,0
2011-05-26,13.784,14.2,13.764,14.091,20750543,0
2011-05-27,14.136,14.178,13.996,14.027,11348936,0
2011-05-31,14.178,14.317,14.113,14.267,16501786,0
2011-06-01,14.245,14.338,13.866,13.881,17116012,0
2011-06-02,13.866,13.982,13.675,13.718,12554821,0
2011-06-03,13.572,13.675,13.449,13.508,10255175,0
2011-06-06,13.443,13.586,13.427,13.456,12307246,0
2011-06-07,13.456,13.734,13.456,13.669,18972150,0
2011-06-08,13.656,13.821,13.594,13.764,16750694,0
2011-06-09,13.764,13.858,13.656,13.756,15883992,0
2011-06-10,13.697,13.718,13.469,13.5,13749291,0
2011-06-13,13.5,13.579,13.406,13.462,9727292,0
2011-06-14,13.565,13.669,13.521,13.618,10010239,0
2011-06-15,13.5,13.626,13.476,13.521,14433052,0
2011-06-16,13.579,13.669,13.449,13.586,12328253,0
2011-06-17,13.734,13.799,13.5,13.536,12253139,0
2011-06-20,13.521,13.734,13.449,13.718,8917149,0
2011-06-21,13.756,13.967,13.633,13.93,13527529,0
2011-06-22,13.821,13.901,13.756,13.764,11034885,0
2011-06-23,13.618,13.843,13.528,13.813,9694920,0
2011-06-24,13.77,13.894,13.602,13.683,26930557,0
2011-06-27,13.669,13.996,13.602,13.894,10081568,0
2011-06-28,13.909,14.317,13.881,14.23,13955561,0
2011-06-29,14.284,14.323,14.151,14.253,9115479,0
2011-06-30,14.284,14.426,14.267,14.391,10380138,0
2011-07-01,14.433,14.516,14.383,14.47,9334306,0
2011-07-05,14.433,14.478,14.345,14.42,7696198,0
2011-07-06,14.412,14.463,14.311,14.441,12340398,0
2011-07-07,14.516,14.595,14.397,14.494,12531281,0
2011-07-08,14.331,14.448,14.186,14.397,12511770,0
2011-07-11,14.259,14.323,14.04,14.128,8446711,0
2011-07-12,14.158,14.23,14.004,14.032,9756864,0
2011-07-13,14.105,14.296,14.032,14.061,10117451,0
2011-07-14,14.069,14.172,13.77,13.843,10445985,0
2011-07-15,13.881,13.944,13.77,13.843,11040972,0
2011-07-18,13.806,13.821,13.572,13.764,11590558,0
2011-07-19,13.909,14.267,13.858,14.2,10137409,0
2011-07-20,14.166,14.166,13.764,13.784,11407829,0
2011-07-21,13.843,13.996,13.69,13.881,10964572,0
2011-07-22,13.901,13.951,13.756,13.909,9303053,0
2011-07-25,13.806,14.047,13.748,13.93,11964536,0
2011-07-26,13.93,14.012,13.806,13.916,7559512,0
2011-07-27,13.851,13.881,13.406,13.436,14809264,0
2011-07-28,14.027,14.455,13.873,14.223,31124716,0
2011-07-29,14.061,14.259,13.901,13.909,14218310,0
2011-08-01,14.061,14.083,13.683,13.894,14264542,0
2011-08-02,13.756,13.944,13.5,13.508,12033679,0
2011-08-03,13.528,13.618,13.251,13.334,20593848,0
2011-08-04,13.092,13.14,12.486,12.492,29241186,0
2011-08-05,12.807,12.946,12.112,12.48,31150213,0
2011-08-08,12.128,12.361,11.37,11.675,27003925,0
2011-08-09,11.794,12.361,11.514,12.34,29574968,0
2011-08-10,12.086,12.187,11.623,11.667,24343953,0
2011-08-11,11.755,12.325,11.644,12.178,21711472,0
2011-08-12,12.178,12.451,12.106,12.252,16074329,0
2011-08-15,12.289,12.413,12.178,12.405,9796660,0
2011-08-16,12.128,12.42,12.12,12.361,14971543,0
2011-08-17,12.451,12.473,12.106,12.244,12463948,0
2011-08-18,11.908,12.018,11.363,11.537,19962162,0
2011-08-19,11.48,11.763,11.229,11.252,16552740,0
2011-08-22,11.522,11.544,11.304,11.42,11332799,0
2011-08-23,11.442,11.831,11.319,11.823,13491968,0
2011-08-24,11.823,11.967,11.706,11.954,9969353,0
2011-08-25,11.975,12.057,11.595,11.637,10069199,0
2011-08-26,11.61,12.026,11.465,11.954,10000140,0
2011-08-29,12.136,12.297,12.101,12.289,6552403,0
2011-08-30,12.202,12.451,12.128,12.382,11582714,0
2011-08-31,12.405,12.638,12.289,12.514,10570955,0
2011-09-01,12.514,12.662,12.333,12.361,10257795,0
2011-09-02,12.112,12.195,11.846,11.939,10977074,0
2011-09-06,11.559,11.778,11.45,11.735,10039115,0
2011-09-07,11.859,12.202,11.838,12.195,13473359,0
2011-09-08,12.078,12.171,11.954,12.026,9086920,0
2011-09-09,11.916,11.996,11.623,11.714,9899492,0
2011-09-12,11.559,11.871,11.537,11.859,10176827,0
2011-09-13,11.851,11.959,11.741,11.916,10816721,0
2011-09-14,11.981,12.451,11.863,12.289,11664633,0
2011-09-15,12.435,12.678,12.354,12.67,10124022,0
2011-09-16,12.719,12.887,12.685,12.799,12862856,0
2011-09-19,12.623,12.755,12.42,12.699,9644595,0
2011-09-20,12.748,12.887,12.574,12.662,9744910,0
2011-09-21,12.685,12.843,12.42,12.427,11852468,0
2011-09-22,11.959,12.086,11.544,11.714,16351831,0
2011-09-23,11.66,12.033,11.529,11.947,10511907,0
2011-09-26,11.996,12.317,11.706,12.297,14311257,0
2011-09-27,12.48,12.713,12.435,12.514,11217600,0
2011-09-28,12.574,12.792,12.281,12.304,10564534,0
2011-09-29,12.582,12.678,12.07,12.325,11372800,0
2011-09-30,12.166,12.297,11.895,11.895,11441322,0
2011-10-03,11.808,12.063,11.48,11.487,15469533,0
2011-10-04,11.327,11.794,11.207,11.794,21205106,0
2011-10-05,11.727,12.12,11.595,12.093,14073549,0
2011-10-06,12.12,12.508,11.959,12.492,11129905,0
2011-10-07,12.508,12.685,12.413,12.48,11852867,0
2011-10-10,12.662,12.857,12.623,12.857,7309834,0
2011-10-11,12.799,13.012,12.763,12.983,10077302,0
2011-10-12,13.099,13.107,12.82,12.843,12256311,0
2011-10-13,12.813,13.047,12.755,12.975,10801962,0
2011-10-14,13.033,13.134,12.954,13.127,8767513,0
2011-10-17,13.033,13.079,12.741,12.857,8836261,0
2011-10-18,12.849,13.312,12.654,13.238,13751551,0
2011-10-19,13.23,13.312,13.072,13.127,10662350,0
2011-10-20,13.215,13.258,12.873,13.092,10703016,0
2011-10-21,13.244,13.484,13.134,13.443,10140748,0
2011-10-24,13.462,13.734,13.456,13.594,10467669,0
2011-10-25,13.528,13.718,13.443,13.536,10928495,0
2011-10-26,13.718,13.777,13.147,13.492,15128959,0
2011-10-27,13.334,13.726,12.34,12.946,28691823,0
2011-10-28,12.931,13.134,12.843,13.127,10778486,0
2011-10-31,13.004,13.004,12.397,12.413,19358187,0
2011-11-01,12.136,12.317,11.959,11.987,16871756,0
2011-11-02,12.171,12.224,11.975,12.041,13317450,0
2011-11-03,12.23,12.473,12.12,12.427,12948224,0
2011-11-04,12.368,12.443,12.171,12.389,9461575,0
2011-11-07,12.375,12.5,12.178,12.492,8948206,0
2011-11-08,12.56,12.807,12.492,12.785,11503100,0
2011-11-09,12.443,12.508,12.057,12.093,12754918,0
2011-11-10,12.274,12.304,12.041,12.187,9432801,0
2011-11-11,12.368,12.529,12.317,12.492,7956317,0
2011-11-14,12.48,12.551,12.289,12.361,5814815,0
2011-11-15,12.304,12.623,12.236,12.543,11507125,0
2011-11-16,12.389,12.662,12.151,12.166,13188585,0
2011-11-17,12.143,12.166,11.735,11.801,11283367,0
2011-11-18,11.823,11.895,11.684,11.816,8823648,0
2011-11-21,11.675,11.714,11.45,11.544,8771273,0
2011-11-22,11.5,11.667,11.42,11.559,8518126,0
2011-11-23,11.428,11.507,11.319,11.34,11427540,0
2011-11-25,11.297,11.458,11.174,11.188,4691039,0
2011-11-28,11.487,11.735,11.48,11.727,10402049,0
2011-11-29,11.727,11.755,11.37,11.383,10799189,0
2011-11-30,11.741,11.954,11.691,11.931,10168663,0
2011-12-01,11.871,11.981,11.771,11.851,8576771,0
2011-12-02,11.947,11.987,11.727,11.749,7120897,0
2011-12-05,11.981,12.21,11.871,12.057,9979072,0
2011-12-06,12.078,12.166,11.763,11.816,9360928,0
2011-12-07,11.735,11.887,11.575,11.838,8978576,0
2011-12-08,11.741,11.851,11.412,11.45,7890291,0
2011-12-09,11.48,11.863,11.428,11.816,7639664,0
2011-12-12,11.706,11.714,11.458,11.559,7757168,0
2011-12-13,11.675,11.755,11.37,11.428,8356500,0
2011-12-14,11.412,11.442,11.158,11.229,8125049,0
2011-12-15,11.37,11.391,11.114,11.207,8364734,0
2011-12-16,11.207,11.487,11.182,11.282,12712655,0
2011-12-19,11.332,11.412,11.106,11.158,8320744,0
2011-12-20,11.355,11.544,11.319,11.406,10391807,0
2011-12-21,11.332,11.37,10.902,11.056,12963318,0
2011-12-22,11.099,11.363,11.064,11.355,8394380,0
2011-12-23,11.348,11.522,11.274,11.522,6294954,0
2011-12-27,11.48,11.61,11.42,11.567,6806114,0
2011-12-28,11.567,11.603,11.37,11.399,6881638,0
2011-12-29,11.436,11.514,11.412,11.458,4108983,0
2011-12-30,11.442,11.472,11.412,11.42,3810997,0
2012-01-03,11.667,11.816,11.487,11.514,8001560,0
2012-01-04,11.529,11.595,11.428,11.494,4988524,0
2012-01-05,11.442,11.544,11.37,11.529,8367191,0
2012-01-06,11.507,11.637,11.37,11.514,7650544,0
2012-01-09,11.507,11.552,11.348,11.436,7258276,0
2012-01-10,11.544,11.637,11.42,11.61,7670256,0
2012-01-11,11.575,11.879,11.575,11.851,7209616,0
2012-01-12,11.863,11.981,11.714,11.735,9292417,0
2012-01-13,11.691,11.749,11.522,11.588,9586101,0
2012-01-17,11.755,12.026,11.721,11.879,8892596,0
2012-01-18,11.939,12.101,11.794,12.078,9176492,0
2012-01-19,12.136,12.267,11.947,12.106,10611261,0
2012-01-20,12.093,12.333,12.057,12.252,8852534,0
2012-01-23,12.311,12.397,12.202,12.252,7721438,0
2012-01-24,12.26,12.348,12.166,12.311,6298776,0
2012-01-25,12.458,12.536,12.333,12.458,10683481,0
2012-01-26,12.492,12.543,11.939,12.317,17330165,0
2012-01-27,12.281,12.551,12.224,12.466,12478296,0
2012-01-30,12.42,12.486,12.244,12.427,10300259,0
2012-01-31,12.405,12.574,12.311,12.543,12051806,0
2012-02-01,12.654,12.769,12.567,12.733,10039060,0
2012-02-02,12.692,12.887,12.678,12.719,6393415,0
2012-02-03,12.807,12.938,12.763,12.857,7526393,0
2012-02-06,12.828,12.843,12.706,12.792,4663349,0
2012-02-07,12.719,12.902,12.638,12.857,9305083,0
2012-02-08,12.828,12.954,12.769,12.954,6962536,0
2012-02-09,12.975,13.179,12.857,13.147,10192616,0
2012-02-10,12.99,13.033,12.849,12.975,7898995,0
2012-02-13,13.047,13.127,12.924,13.085,6688781,0
2012-02-14,13.018,13.113,12.938,13.079,6782013,0
2012-02-15,13.092,13.201,13.026,13.092,8267703,0
2012-02-16,13.113,13.281,13.026,13.244,7503395,0
2012-02-17,13.179,13.209,13.079,13.099,7562017,0
2012-02-21,13.092,13.289,13.041,13.092,6607614,0
2012-02-22,13.056,13.194,13.012,13.047,6260360,0
2012-02-23,13.092,13.134,12.887,13.072,7879626,0
2012-02-24,13.047,13.215,13.018,13.047,6847557,0
2012-02-27,12.961,13.134,12.835,13.064,7493466,0
2012-02-28,13.033,13.134,12.998,13.079,5730242,0
2012-02-29,13.047,13.163,13.004,13.018,8265109,0
2012-03-01,13.064,13.147,12.983,13.056,7560802,0
2012-03-02,13.018,13.064,12.857,12.946,6829296,0
2012-03-05,12.873,12.946,12.726,12.777,7716753,0
2012-03-06,12.609,12.654,12.466,12.48,10595811,0
2012-03-07,12.529,12.646,12.458,12.601,5595203,0
2012-03-08,12.706,12.828,12.638,12.82,6761477,0
2012-03-09,12.799,12.99,12.777,12.938,7438519,0
2012-03-12,12.902,13.047,12.895,12.99,5674438,0
2012-03-13,13.127,13.281,12.88,13.266,8798839,0
2012-03-14,13.23,13.281,13.012,13.033,10560368,0
2012-03-15,13.041,13.289,12.99,13.273,8758706,0
2012-03-16,13.238,13.355,13.194,13.258,10122345,0
2012-03-19,13.209,13.476,13.209,13.369,8515554,0
2012-03-20,13.134,13.392,13.12,13.355,5968506,0
2012-03-21,13.334,13.413,13.23,13.258,9035086,0
2012-03-22,13.127,13.304,13.099,13.281,7516850,0
2012-03-23,13.289,13.362,13.209,13.281,7286962,0
2012-03-26,13.377,13.626,13.369,13.626,6912635,0
2012-03-27,13.579,13.675,13.521,13.559,7680865,0
2012-03-28,13.5,13.551,13.341,13.392,7808271,0
2012-03-29,13.297,13.476,13.297,13.427,9079034,0
2012-03-30,13.476,13.669,13.355,13.648,9961795,0
2012-04-02,13.579,13.756,13.5,13.718,8765039,0
2012-04-03,13.648,13.69,13.392,13.508,9885979,0
2012-04-04,13.399,13.456,13.179,13.281,7718970,0
2012-04-05,13.215,13.348,13.179,13.348,3633625,0
2012-04-09,13.147,13.215,13.085,13.113,4692204,0
2012-04-10,13.026,13.134,12.807,12.813,9813267,0
2012-04-11,12.931,13.163,12.843,13.113,11696846,0
2012-04-12,13.134,13.399,13.12,13.348,8630362,0
2012-04-13,13.273,13.42,13.186,13.194,9315689,0
2012-04-16,13.244,13.355,13.14,13.266,11763181,0
2012-04-17,13.304,13.492,13.281,13.436,8081814,0
2012-04-18,13.312,13.377,13.222,13.251,7693880,0
2012-04-19,13.186,13.436,13.155,13.209,9272958,0
2012-04-20,13.289,13.413,13.23,13.238,7328987,0
2012-04-23,13.134,13.222,12.813,13.186,19099993,0
2012-04-24,11.996,12.178,11.637,11.684,37518469,0
2012-04-25,11.778,11.901,11.667,11.887,15771457,0
2012-04-26,11.879,12.136,11.808,12.018,13355824,0
2012-04-27,12.093,12.101,11.916,12.026,7529025,0
2012-04-30,12.041,12.159,11.987,12.063,8415305,0
2012-05-01,12.049,12.171,11.975,12.002,10366033,0
2012-05-02,11.901,12.049,11.749,11.987,13283258,0
2012-05-03,11.975,12.018,11.763,11.846,15603130,0
2012-05-04,11.778,11.778,11.529,11.544,12041018,0
2012-05-07,11.472,11.675,11.45,11.631,10800261,0
2012-05-08,11.529,11.617,11.406,11.537,13878760,0
2012-05-09,11.428,11.631,11.376,11.544,9093681,0
2012-05-10,11.595,11.603,11.29,11.332,9478748,0
2012-05-11,11.297,11.442,11.267,11.274,10532747,0
2012-05-14,10.755,11.252,10.755,11.122,15218955,0
2012-05-15,11.166,11.406,11.048,11.2,11587302,0
2012-05-16,11.252,11.252,10.955,10.968,11327921,0
2012-05-17,10.99,11.056,10.828,10.828,6400501,0
2012-05-18,10.88,10.955,10.711,10.755,11494223,0
2012-05-21,10.755,11.01,10.677,10.955,8378455,0
2012-05-22,10.947,11.025,10.88,10.947,9820553,0
2012-05-23,10.86,10.997,10.792,10.975,11874207,0
2012-05-24,11.018,11.018,10.777,10.91,9856618,0
2012-05-25,10.902,11.056,10.887,11.004,7659145,0
2012-05-29,11.114,11.194,10.968,11.064,7120077,0
2012-05-30,10.925,10.955,10.792,10.809,11748614,0
2012-05-31,10.809,10.902,10.677,10.828,9688364,0
2012-06-01,10.595,10.763,10.487,10.487,12659331,0
2012-06-04,10.502,10.626,10.406,10.531,10772080,0
2012-06-05,10.455,10.654,10.449,10.626,7471720,0
2012-06-06,10.552,10.8,10.48,10.777,10516925,0
2012-06-07,10.845,10.902,10.524,10.56,15961517,0
2012-06-08,10.58,10.67,10.472,10.633,9970480,0
2012-06-11,10.755,10.815,10.436,10.449,11835027,0
2012-06-12,10.531,10.647,10.455,10.633,9213765,0
2012-06-13,10.56,10.602,10.386,10.436,10678208,0
2012-06-14,10.48,10.654,10.362,10.626,9356269,0
2012-06-15,10.654,10.785,10.58,10.77,12758437,0
2012-06-18,10.727,10.821,10.545,10.785,7386123,0
2012-06-19,10.845,10.968,10.815,10.894,11361165,0
2012-06-20,10.902,11.033,10.852,10.968,9565633,0
2012-06-21,11.01,11.01,10.508,10.538,14597414,0
2012-06-22,10.595,10.67,10.516,10.545,40694314,0
2012-06-25,10.495,10.508,10.217,10.232,11431840,0
2012-06-26,10.261,10.325,10.179,10.268,8926229,0
2012-06-27,10.333,10.414,10.276,10.34,7520491,0
2012-06-28,10.333,10.333,10.006,10.136,9267902,0
2012-06-29,10.295,10.662,10.295,10.662,10296805,0
2012-07-02,10.626,10.633,10.449,10.58,9763593,0
2012-07-03,10.633,10.809,10.595,10.8,6389234,0
2012-07-05,10.742,10.8,10.573,10.742,6932852,0
2012-07-06,10.641,10.654,10.232,10.303,10677887,0
2012-07-09,10.325,10.333,10.114,10.159,10651434,0
2012-07-10,10.232,10.311,10.034,10.085,9953559,0
2012-07-11,10.062,10.165,9.952,10.014,11169158,0
2012-07-12,9.952,9.96,9.675,9.69,15637595,0
2012-07-13,9.735,9.851,9.713,9.821,13653206,0
2012-07-16,9.786,9.799,9.669,9.72,10376581,0
2012-07-17,9.821,9.851,9.604,9.814,6023590,0
2012-07-18,9.799,10.055,9.779,9.91,11140923,0
2012-07-19,9.969,10.13,9.945,10.1,9487403,0
2012-07-20,10.1,10.114,9.895,9.91,9608019,0
2012-07-23,9.705,9.828,9.545,9.786,9756730,0
2012-07-24,9.828,9.874,9.53,9.617,8213241,0
2012-07-25,10.662,11.297,10.58,10.917,54645208,0
2012-07-26,10.94,11.274,10.917,11.2,22224930,0
2012-07-27,11.311,11.721,11.222,11.623,22709755,0
2012-07-30,11.575,11.595,11.182,11.29,14877762,0
2012-07-31,11.311,11.631,11.297,11.494,18247393,0
2012-08-01,11.537,11.794,11.5,11.684,19537387,0
2012-08-02,11.5,11.916,11.465,11.901,28772846,0
2012-08-03,12.07,12.325,11.981,12.26,18357030,0
2012-08-06,12.281,12.375,12.267,12.311,16035913,0
2012-08-07,12.34,12.726,12.317,12.522,11773860,0
2012-08-08,12.514,12.589,12.397,12.48,10153023,0
2012-08-09,12.514,12.623,12.397,12.405,13579114,0
2012-08-10,12.435,12.623,12.317,12.609,23291212,0
2012-08-13,12.777,12.99,12.522,12.567,13544283,0
2012-08-14,12.638,12.692,12.473,12.536,9922919,0
2012-08-15,12.492,12.917,12.42,12.895,14739092,0
2012-08-16,12.685,13.198,12.67,13.127,29179507,0
2012-08-17,13.134,13.186,12.975,13.14,15583981,0
2012-08-20,13.072,13.107,12.843,13.041,12551409,0
2012-08-21,13.072,13.163,13.026,13.127,17729153,0
2012-08-22,13.107,13.186,12.965,13.012,10947233,0
2012-08-23,12.99,13.064,12.857,12.958,12383958,0
2012-08-24,12.88,13.018,12.82,12.938,10263651,0
2012-08-27,12.975,13.012,12.845,12.865,9173548,0
2012-08-28,12.865,13.064,12.849,12.954,10076854,0
2012-08-29,12.931,13.056,12.895,13.012,6664639,0
2012-08-30,12.902,12.975,12.763,12.895,7202133,0
2012-08-31,12.954,13.047,12.832,13.012,11528763,0
2012-09-04,12.946,13.134,12.913,13.047,11037955,0
2012-09-05,12.99,13.124,12.924,13.085,13141042,0
2012-09-06,13.134,13.982,13.099,13.829,26752024,0
2012-09-07,13.799,13.866,13.697,13.806,13406305,0
2012-09-10,13.799,13.922,13.718,13.836,10895576,0
2012-09-11,13.806,13.93,13.748,13.866,12835732,0
2012-09-12,13.887,14.032,13.836,13.909,14639614,0
2012-09-13,13.944,14.099,13.748,14.008,11481431,0
2012-09-14,14.047,14.259,13.951,13.967,17616229,0
2012-09-17,13.916,13.944,13.791,13.944,9890794,0
2012-09-18,13.916,13.938,13.799,13.866,8504227,0
2012-09-19,13.843,13.922,13.777,13.821,7123009,0
2012-09-20,13.791,13.829,13.64,13.791,14284026,0
2012-09-21,13.829,13.922,13.514,13.521,20857452,0
2012-09-24,13.42,13.565,13.289,13.312,15187771,0
2012-09-25,13.42,13.544,13.171,13.19,11576501,0
2012-09-26,13.155,13.215,12.849,13.186,13342338,0
2012-09-27,13.171,13.369,13.147,13.289,10275275,0
2012-09-28,13.194,13.222,13.107,13.116,9085415,0
2012-10-01,13.171,13.273,12.946,12.971,11400571,0
2012-10-02,13.033,13.186,12.99,13.092,10284166,0
2012-10-03,13.113,13.23,12.983,13.072,12707329,0
2012-10-04,13.047,13.147,12.954,13.14,6960497,0
2012-10-05,13.251,13.42,13.127,13.155,8554998,0
2012-10-08,13.113,13.155,12.931,12.961,8673276,0
2012-10-09,12.917,12.954,12.769,12.891,9749836,0
2012-10-10,12.88,12.975,12.807,12.902,11647941,0
2012-10-11,12.983,13.209,12.909,13.099,9490632,0
2012-10-12,13.085,13.186,12.954,13.047,11129719,0
2012-10-15,13.041,13.147,12.975,13.107,9293299,0
2012-10-16,13.201,13.399,13.064,13.369,7832627,0
2012-10-17,13.281,13.334,12.99,13.029,8919895,0
2012-10-18,13.033,13.134,12.857,12.968,10932256,0
2012-10-19,12.975,13.012,12.699,12.719,10436703,0
2012-10-22,12.769,12.769,12.508,12.646,8515009,0
2012-10-23,12.543,12.726,12.42,12.678,9627788,0
2012-10-24,12.777,12.82,12.662,12.685,15753141,0
2012-10-25,13.697,13.93,13.018,13.528,38835490,0
2012-10-26,13.384,13.618,13.244,13.42,12767294,0
2012-10-31,13.427,13.436,13.215,13.273,13509887,0
2012-11-01,13.273,13.663,13.244,13.656,13176059,0
2012-11-02,13.756,13.784,13.669,13.718,12414679,0
2012-11-05,13.648,13.784,13.602,13.656,11786163,0
2012-11-06,13.656,13.894,13.648,13.756,10377762,0
2012-11-07,13.626,13.626,13.209,13.289,15219302,0
2012-11-08,13.289,13.334,13.092,13.099,7778686,0
2012-11-09,13.134,13.297,13.085,13.113,11259583,0
2012-11-12,13.14,13.179,13.079,13.107,6817321,0
2012-11-13,12.902,13.163,12.902,12.983,10274174,0
2012-11-14,13.072,13.134,12.763,12.785,8893442,0
2012-11-15,12.792,12.873,12.685,12.813,7875843,0
2012-11-16,12.799,13.179,12.706,13.113,16561945,0
2012-11-19,13.266,13.413,13.171,13.273,8737790,0
2012-11-20,13.258,13.266,13.033,13.147,6583132,0
2012-11-21,13.171,13.384,13.12,13.289,4152774,0
2012-11-23,13.392,13.492,13.319,13.476,2755996,0
2012-11-26,13.427,13.449,13.273,13.355,5703269,0
2012-11-27,13.362,13.514,13.14,13.144,8749273,0
2012-11-28,13.14,13.319,12.924,13.304,8898749,0
2012-11-29,13.42,13.705,13.392,13.586,10059696,0
2012-11-30,13.61,13.741,13.536,13.69,8486701,0
2012-12-03,13.821,13.922,13.514,13.572,10390614,0
2012-12-04,13.626,13.648,13.456,13.618,6015985,0
2012-12-05,13.618,13.791,13.528,13.77,12631274,0
2012-12-06,13.69,13.784,13.633,13.756,8621908,0
2012-12-07,13.791,13.881,13.656,13.821,8651503,0
2012-12-10,13.734,13.851,13.663,13.663,8529649,0
2012-12-11,13.748,13.944,13.718,13.93,6532248,0
2012-12-12,13.975,14.04,13.656,13.683,7056883,0
2012-12-13,13.734,13.858,13.445,13.528,9934589,0
2012-12-14,13.462,13.683,13.462,13.633,9535779,0
2012-12-17,13.669,13.784,13.42,13.514,10926704,0
2012-12-18,13.61,13.806,13.544,13.713,9053579,0
2012-12-19,13.764,13.866,13.572,13.579,7692794,0
2012-12-20,13.572,13.618,13.413,13.602,8895515,0
2012-12-21,13.476,13.618,13.319,13.528,11431427,0
2012-12-24,13.544,13.648,13.427,13.443,1993657,0
2012-12-26,13.443,13.579,13.297,13.362,3788016,0
2012-12-27,13.348,13.427,13.064,13.297,7810090,0
2012-12-28,13.23,13.377,13.12,13.251,5434933,0
2012-12-31,13.194,13.741,13.14,13.734,9531755,0
2013-01-02,14.004,14.23,13.938,14.226,11962692,0
2013-01-03,14.158,14.391,14.069,14.166,12224025,0
2013-01-04,14.166,14.375,14.136,14.317,7779427,0
2013-01-07,14.375,14.412,14.143,14.338,8702487,0
2013-01-08,14.338,14.375,14.047,14.172,9309073,0
2013-01-09,14.172,14.317,14.151,14.245,5711715,0
2013-01-10,14.305,14.595,14.23,14.553,11670263,0
2013-01-11,14.588,14.617,14.486,14.553,7067051,0
2013-01-14,14.516,14.623,14.441,14.532,8205692,0
2013-01-15,14.718,15.245,14.688,15.215,22474943,0
2013-01-16,15.134,15.252,15.017,15.113,13054530,0
2013-01-17,15.15,15.427,15.011,15.215,16660262,0
2013-01-18,15.2,15.268,14.928,15.09,14852906,0
2013-01-22,15.076,15.223,14.967,15.223,15582500,0
2013-01-23,15.872,15.924,15.39,15.66,27079590,0
2013-01-24,15.472,15.943,15.39,15.842,26067961,0
2013-01-25,15.821,16.156,15.815,16.149,15338216,0
2013-01-28,16.115,16.244,15.957,15.973,11911176,0
2013-01-29,15.943,16.019,15.807,15.989,12539829,0
2013-01-30,15.924,16.084,15.918,16.04,12002658,0
2013-01-31,16.061,16.136,15.864,15.887,10381504,0
2013-02-01,15.95,16.207,15.91,16.141,11228221,0
2013-02-04,16.061,16.108,15.784,15.8,8237389,0
2013-02-05,15.957,16.207,15.879,16.168,11193117,0
2013-02-06,16.054,16.286,15.969,16.257,11375712,0
2013-02-07,16.257,16.272,16.115,16.23,12596967,0
2013-02-08,16.237,16.558,16.215,16.485,12393892,0
2013-02-11,16.492,16.587,16.42,16.522,7985496,0
2013-02-12,16.513,16.719,16.485,16.565,8331429,0
2013-02-13,16.558,16.638,16.396,16.507,9282992,0
2013-02-14,16.427,16.587,16.354,16.544,7833831,0
2013-02-15,16.587,16.719,16.389,16.442,10955367,0
2013-02-19,16.412,16.579,16.354,16.492,12830701,0
2013-02-20,16.579,16.704,16.457,16.461,16080414,0
2013-02-21,16.42,16.492,16.184,16.279,18095642,0
2013-02-22,16.381,16.748,16.294,16.733,16465009,0
2013-02-25,16.733,16.829,16.368,16.368,14137544,0
2013-02-26,16.396,16.536,16.192,16.389,8923261,0
2013-02-27,16.381,16.981,16.375,16.953,15309013,0
2013-02-28,16.844,17.332,16.836,17.104,15457479,0
2013-03-01,17.076,17.338,16.937,17.281,11840024,0
2013-03-04,17.163,17.532,17.163,17.483,13902905,0
2013-03-05,17.514,17.812,17.514,17.659,15173384,0
2013-03-06,17.776,17.931,17.624,17.893,12578657,0
2013-03-07,17.989,18.038,17.812,17.998,11951742,0
2013-03-08,18.106,18.178,17.872,17.931,11325049,0
2013-03-11,17.916,18.024,17.783,17.864,13807234,0
2013-03-12,17.965,18.024,17.697,17.834,9978255,0
2013-03-13,17.931,17.938,17.718,17.909,10576105,0
2013-03-14,18.009,18.121,17.972,18.046,8087421,0
2013-03-15,18.009,18.075,17.772,17.913,9411396,0
2013-03-18,17.718,17.996,17.624,17.886,6712134,0
2013-03-19,17.916,18.002,17.572,17.673,11260206,0
2013-03-20,17.587,17.989,17.549,17.893,10739705,0
2013-03-21,17.783,17.886,17.726,17.806,8533661,0
2013-03-22,17.88,17.996,17.799,17.972,9471141,0
2013-03-25,18.017,18.046,17.75,17.924,6802623,0
2013-03-26,18.061,18.099,17.834,17.931,9118082,0
2013-03-27,17.864,17.951,17.761,17.901,8109963,0
2013-03-28,17.872,18.061,17.806,18.009,9248002,0
2013-04-01,18.083,18.091,17.761,17.85,8910008,0
2013-04-02,17.989,18.091,17.924,17.996,8128945,0
2013-04-03,18.046,18.067,17.806,17.842,8301137,0
2013-04-04,17.812,17.893,17.697,17.88,5463708,0
2013-04-05,17.616,17.769,17.405,17.726,8610674,0
2013-04-08,17.703,17.718,17.499,17.697,8334033,0
2013-04-09,17.697,17.761,17.499,17.667,7215802,0
2013-04-10,17.667,17.916,17.659,17.834,8234338,0
2013-04-11,17.645,17.893,17.609,17.73,7113412,0
2013-04-12,17.711,17.718,17.487,17.697,8858121,0
2013-04-15,17.499,17.746,17.463,17.479,10589824,0
2013-04-16,17.564,17.689,17.456,17.624,8214508,0
2013-04-17,17.483,17.528,17.072,17.352,11452379,0
2013-04-18,17.405,17.405,17.084,17.193,8643066,0
2013-04-19,17.163,17.305,17.032,17.185,9423963,0
2013-04-22,17.294,17.338,17.084,17.273,9423047,0
2013-04-23,17.433,17.726,17.302,17.631,9365301,0
2013-04-24,17.667,17.872,17.624,17.783,7708364,0
2013-04-25,17.88,17.965,17.652,17.842,11242908,0
2013-04-26,17.842,17.909,17.734,17.82,5474138,0
2013-04-29,17.842,18.054,17.82,17.945,9628376,0
2013-04-30,17.864,17.909,16.002,17.734,13730281,0
2013-05-01,17.689,17.951,17.689,17.769,5682792,0
2013-05-02,17.776,18.017,17.602,17.924,7866769,0
2013-05-03,18.046,18.243,17.938,18.128,9660389,0
2013-05-06,18.106,18.243,17.98,18.207,10050201,0
2013-05-07,18.214,18.433,18.163,18.318,14101930,0
2013-05-08,17.411,17.916,17.179,17.872,29274958,0
2013-05-09,17.88,17.901,17.645,17.783,9810855,0
2013-05-10,17.812,17.88,17.667,17.769,9609593,0
2013-05-13,17.754,17.754,17.471,17.673,15514005,0
2013-05-14,17.673,17.916,17.673,17.893,13816703,0
2013-05-15,17.754,18.017,17.754,17.996,12380803,0
2013-05-16,17.959,18.017,17.697,17.734,42526976,0
2013-05-17,17.783,17.88,17.645,17.734,9861898,0
2013-05-20,17.673,17.746,17.557,17.624,11251189,0
2013-05-21,17.754,17.799,17.528,17.528,10895640,0
2013-05-22,17.557,17.624,17.142,17.236,14592906,0
2013-05-23,17.134,17.179,16.777,16.829,18695795,0
2013-05-24,16.74,16.79,16.272,16.675,13149780,0
2013-05-28,16.79,16.893,16.607,16.712,11855485,0
2013-05-29,16.558,16.783,16.396,16.697,17073635,0
2013-05-30,16.638,16.829,16.572,16.748,10081504,0
2013-05-31,16.64,16.663,16.339,16.339,15492530,0
2013-06-03,16.354,16.463,16.136,16.347,15081745,0
2013-06-04,16.264,16.354,15.981,15.981,17362686,0
2013-06-05,15.856,16.056,15.762,15.776,13183714,0
2013-06-06,15.755,15.965,15.623,15.943,13556629,0
2013-06-07,16.1,16.294,15.996,16.192,13222025,0
2013-06-10,16.176,16.31,15.985,16.237,13078524,0
2013-06-11,16.149,16.375,15.943,16.061,17436541,0
2013-06-12,16.223,16.427,16.141,16.184,15416874,0
2013-06-13,16.13,16.449,16.04,16.412,13703084,0
2013-06-14,16.457,16.536,16.286,16.318,10816354,0
2013-06-17,16.435,16.501,16.31,16.405,9678392,0
2013-06-18,16.397,16.759,16.397,16.699,16185014,0
2013-06-19,16.692,16.889,16.64,16.677,11975481,0
2013-06-20,16.531,16.625,16.376,16.447,12282546,0
2013-06-21,16.56,16.567,16.155,16.333,17932233,0
2013-06-24,16.286,16.471,16.098,16.163,11415656,0
2013-06-25,16.362,16.42,16.128,16.237,7731178,0
2013-06-26,16.405,16.573,16.368,16.546,10275690,0
2013-06-27,16.609,16.699,16.464,16.531,12633390,0
2013-06-28,16.471,16.553,16.318,16.515,18741855,0
2013-07-01,16.56,16.707,16.501,16.511,8051333,0
2013-07-02,16.56,16.751,16.45,16.486,7714769,0
2013-07-03,16.381,16.591,16.322,16.428,4835468,0
2013-07-05,16.588,16.91,16.501,16.91,7676487,0
2013-07-08,16.95,16.986,16.64,16.743,6785587,0
2013-07-09,16.846,16.889,16.573,16.786,6469682,0
2013-07-10,16.78,16.992,16.759,16.971,5003348,0
2013-07-11,17.198,17.382,17.089,17.374,7237275,0
2013-07-12,17.405,17.521,17.214,17.508,7311122,0
2013-07-15,17.551,17.588,17.442,17.573,7264248,0
2013-07-16,17.617,17.794,17.536,17.611,11352333,0
2013-07-17,17.728,17.883,17.646,17.802,7754728,0
2013-07-18,17.883,17.941,17.736,17.845,8810863,0
2013-07-19,17.845,17.845,17.558,17.633,11474581,0
2013-07-22,17.706,17.713,17.588,17.646,7319557,0
2013-07-23,17.955,17.955,17.543,17.573,6966069,0
2013-07-24,17.596,17.786,17.588,17.72,6087310,0
2013-07-25,17.683,17.822,17.596,17.815,4943907,0
2013-07-26,17.675,17.883,17.529,17.829,6297743,0
2013-07-29,17.683,17.845,17.617,17.683,7547134,0
2013-07-30,17.822,18.028,17.713,17.889,12336030,0
2013-07-31,18.815,19.755,18.808,19.601,25706615,0
2013-08-01,19.601,19.755,19.549,19.614,10184842,0
2013-08-02,19.614,19.614,19.38,19.484,7568565,0
2013-08-05,19.469,19.593,19.291,19.586,7322566,0
2013-08-06,19.549,19.614,19.424,19.586,8304939,0
2013-08-07,19.593,19.726,19.402,19.645,7242484,0
2013-08-08,19.742,19.91,19.593,19.704,9871476,0
2013-08-09,19.586,19.843,19.492,19.704,5558453,0
2013-08-12,19.601,19.835,19.543,19.784,4921957,0
2013-08-13,19.755,19.874,19.564,19.805,6174767,0
2013-08-14,19.843,19.859,19.652,19.676,6074105,0
2013-08-15,19.49,19.638,19.353,19.424,7434585,0
2013-08-16,19.322,19.447,19.226,19.278,7735290,0
2013-08-19,19.18,19.521,19.18,19.241,5632926,0
2013-08-20,19.195,19.38,19.128,19.291,4896649,0
2013-08-21,19.165,19.313,19.07,19.132,5536936,0
2013-08-22,19.219,19.551,19.109,19.464,3728649,0
2013-08-23,19.433,19.566,19.347,19.457,4834877,0
2013-08-26,19.433,19.507,19.226,19.234,4453794,0
2013-08-27,19.109,19.14,18.768,18.82,6373093,0
2013-08-28,18.842,19.073,18.679,18.983,7071384,0
2013-08-29,18.909,19.316,18.837,19.249,4619936,0
2013-08-30,19.212,19.316,18.864,18.924,5649153,0
2013-09-03,19.16,19.464,19.073,19.271,6325739,0
2013-09-04,19.204,19.204,18.65,18.711,12622381,0
2013-09-05,18.665,18.931,18.665,18.805,6226059,0
2013-09-06,18.813,18.901,18.456,18.733,5525251,0
2013-09-09,18.842,18.939,18.754,18.76,5456112,0
2013-09-10,18.924,18.99,18.637,18.642,9585398,0
2013-09-11,18.665,18.825,18.576,18.665,9153180,0
2013-09-12,18.081,18.606,18,18.446,11544694,0
2013-09-13,18.54,18.637,18.296,18.533,8585415,0
2013-09-16,18.65,18.901,18.65,18.754,5921967,0
2013-09-17,18.776,18.893,18.657,18.695,5052904,0
2013-09-18,18.665,18.783,18.614,18.741,8570384,0
2013-09-19,18.768,18.966,18.568,18.633,8996094,0
2013-09-20,18.733,18.768,18.54,18.576,7260377,0
2013-09-23,18.54,18.568,18.247,18.282,6028649,0
2013-09-24,18.289,18.378,18.022,18.243,6392298,0
2013-09-25,18.326,18.371,18.074,18.363,8459324,0
2013-09-26,18.348,18.622,18.326,18.517,5887479,0
2013-09-27,18.081,18.472,18.029,18.273,8085268,0
2013-09-30,18.156,18.319,18.036,18.289,7429855,0
2013-10-01,17.934,18.319,17.92,18.214,10441803,0
2013-10-02,18.12,18.251,18.015,18.12,6520695,0
2013-10-03,18.029,18.127,17.853,17.934,5133408,0
2013-10-04,18.007,18.414,17.956,18.354,7959409,0
2013-10-07,18.148,18.54,18.044,18.341,7331063,0
2013-10-08,18.112,18.464,18.036,18.281,11341519,0
2013-10-09,18.348,18.48,18.074,18.229,10998292,0
2013-10-10,18.251,18.422,18.14,18.281,8894010,0
2013-10-11,18.289,18.591,18.229,18.533,8438889,0
2013-10-14,18.4,18.657,18.378,18.606,6330148,0
2013-10-15,18.583,18.606,18.422,18.443,7396699,0
2013-10-16,18.576,18.695,18.48,18.568,6711785,0
2013-10-17,18.496,18.657,18.422,18.54,9112329,0
2013-10-18,18.614,18.776,18.503,18.76,8971152,0
2013-10-21,18.837,18.917,18.711,18.776,4718616,0
2013-10-22,18.857,18.857,18.553,18.629,7127036,0
2013-10-23,18.449,18.553,18.156,18.191,12021481,0
2013-10-24,15.74,16.463,15.435,15.879,60560337,0
2013-10-25,16.103,16.316,15.937,16.278,27079772,0
2013-10-28,16.316,16.381,16.228,16.285,13225357,0
2013-10-29,16.293,16.522,16.248,16.353,10862718,0
2013-10-30,16.81,16.81,16.573,16.752,15034965,0
2013-10-31,16.744,16.898,16.655,16.814,13351171,0
2013-11-01,16.912,16.96,16.752,16.826,12627952,0
2013-11-04,16.855,16.996,16.81,16.928,6597636,0
2013-11-05,16.841,16.905,16.677,16.76,11923144,0
2013-11-06,16.766,17.099,16.752,17.093,7840721,0
2013-11-07,17.121,17.173,16.841,16.87,9313353,0
2013-11-08,16.92,17.121,16.818,17.113,10454659,0
2013-11-11,17.076,17.216,17.018,17.15,5203917,0
2013-11-12,16.514,17.069,16.434,17.032,32794298,0
2013-11-13,16.96,17.224,16.863,17.121,18363452,0
2013-11-14,16.996,17.364,16.996,17.356,11255012,0
2013-11-15,17.32,17.506,17.313,17.424,12564617,0
2013-11-18,17.461,17.704,17.387,17.477,10971175,0
2013-11-19,17.477,17.652,17.379,17.409,8478408,0
2013-11-20,17.393,17.548,17.263,17.276,8282984,0
2013-11-21,17.313,17.663,17.29,17.514,6286412,0
2013-11-22,17.521,17.612,17.29,17.357,7759763,0
2013-11-25,17.402,17.463,17.164,17.18,7022632,0
2013-11-26,17.164,17.298,16.86,16.895,13572085,0
2013-11-27,16.629,16.993,16.629,16.867,8065398,0
2013-11-29,16.838,16.964,16.719,16.727,5105097,0
2013-12-02,16.712,16.95,16.68,16.719,9114750,0
2013-12-03,16.666,16.8,16.495,16.763,11436668,0
2013-12-04,16.606,16.8,16.569,16.704,13804032,0
2013-12-05,16.712,16.867,16.651,16.719,13127013,0
2013-12-06,17.172,17.581,16.807,16.942,12202652,0
2013-12-09,16.888,16.993,16.74,16.792,8138682,0
2013-12-10,16.838,16.867,16.651,16.688,6220193,0
2013-12-11,16.74,16.807,16.509,16.526,6322228,0
2013-12-12,16.481,16.666,16.436,16.59,6546899,0
2013-12-13,16.68,16.704,16.372,16.444,7229511,0
2013-12-16,16.495,16.777,16.487,16.77,6920170,0
2013-12-17,16.831,17.128,16.719,17.104,8993652,0
2013-12-18,17.068,17.269,16.882,17.255,10402779,0
2013-12-19,17.18,17.329,17.045,17.097,8279979,0
2013-12-20,17.097,17.15,16.613,16.74,19326900,0
2013-12-23,16.727,17.053,16.704,17.023,7665777,0
2013-12-24,17.06,17.097,16.974,17.045,2734878,0
2013-12-26,17.104,17.194,17.023,17.068,3372079,0
2013-12-27,17.12,17.21,17.017,17.142,3957134,0
2013-12-30,17.142,17.507,17.104,17.455,7368337,0
2013-12-31,17.448,17.566,17.329,17.536,6147947,0
2014-01-02,17.432,17.478,17.324,17.448,5969580,0
2014-01-03,17.417,17.455,17.18,17.186,6475685,0
2014-01-06,17.239,17.263,17.091,17.21,6837880,0
2014-01-07,17.269,17.453,17.194,17.394,5842452,0
2014-01-08,17.372,17.47,17.21,17.357,7238122,0
2014-01-09,17.357,17.489,17.305,17.486,5984206,0
2014-01-10,17.543,17.626,17.394,17.455,10424693,0
2014-01-13,16.978,17.142,16.473,16.509,18184424,0
2014-01-14,16.562,16.712,16.406,16.518,11057484,0
2014-01-15,16.549,17.091,16.526,17.053,12241570,0
2014-01-16,17.097,17.417,17.037,17.172,10054518,0
2014-01-17,17.172,17.394,17.068,17.305,9219237,0
2014-01-21,17.343,17.425,17.202,17.329,7630549,0
2014-01-22,17.336,17.612,17.255,17.566,8414867,0
2014-01-23,17.536,17.618,17.425,17.566,10163702,0
2014-01-24,17.543,17.543,17.313,17.329,9231061,0
2014-01-27,17.336,17.425,17.017,17.023,10565211,0
2014-01-28,17.172,17.499,17.037,17.329,10617380,0
2014-01-29,17.142,18.05,17.142,17.961,21332160,0
2014-01-30,16.846,17.104,16.119,16.644,30731389,0
2014-01-31,16.406,16.503,15.924,15.924,20322286,0
2014-02-03,15.789,15.918,15.38,15.431,16766621,0
2014-02-04,15.564,15.603,15.165,15.186,16831913,0
2014-02-05,15.142,15.35,15.134,15.277,12765574,0
2014-02-06,15.246,15.38,15.104,15.225,9714756,0
2014-02-07,15.269,15.572,15.269,15.542,10299181,0
2014-02-10,15.446,15.617,15.431,15.535,7559559,0
2014-02-11,15.549,15.847,15.542,15.789,10763441,0
2014-02-12,15.812,15.943,15.625,15.781,7485912,0
2014-02-13,15.67,15.929,15.639,15.885,9212746,0
2014-02-14,15.862,15.929,15.765,15.877,7140653,0
2014-02-18,15.701,15.832,15.372,15.388,11261021,0
2014-02-19,15.454,15.454,15.246,15.277,10555072,0
2014-02-20,15.447,15.447,15.246,15.366,9133390,0
2014-02-21,15.432,15.439,15.224,15.381,11012839,0
2014-02-24,15.418,15.725,15.358,15.613,8767370,0
2014-02-25,15.627,15.769,15.523,15.567,9999214,0
2014-02-26,15.696,15.994,15.681,15.927,10478581,0
2014-02-27,15.963,16.109,15.859,16.109,6633102,0
2014-02-28,16.04,16.363,15.971,16.093,6542648,0
2014-03-03,15.963,16.047,15.824,16.026,7956668,0
2014-03-04,16.01,16.188,15.704,15.732,11813910,0
2014-03-05,15.732,15.769,15.536,15.704,8628108,0
2014-03-06,15.785,15.836,15.567,15.583,8646369,0
2014-03-07,15.673,15.704,15.335,15.425,10516500,0
2014-03-10,15.478,15.515,15.316,15.402,8063831,0
2014-03-11,15.342,15.425,15.23,15.328,9047528,0
2014-03-12,15.312,15.399,15.246,15.35,10166040,0
2014-03-13,15.486,15.486,14.99,15.021,17610881,0
2014-03-14,15.021,15.284,14.99,15.102,10512543,0
2014-03-17,15.261,15.284,15.11,15.209,9924724,0
2014-03-18,15.269,15.536,15.209,15.366,11777093,0
2014-03-19,15.342,15.529,15.234,15.418,6985908,0
2014-03-20,15.335,15.732,15.291,15.666,11175880,0
2014-03-21,14.018,14.031,13.447,13.636,81285218,0
2014-03-24,13.822,14.33,13.791,14.303,30242906,0
2014-03-25,14.367,14.713,14.196,14.281,17955755,0
2014-03-26,14.367,14.536,14.025,14.076,17253038,0
2014-03-27,14.1,14.789,14.047,14.435,23535876,0
2014-03-28,14.578,14.955,14.558,14.825,17345846,0
2014-03-31,14.803,14.997,14.66,14.962,20910305,0
2014-04-01,14.955,15.133,14.833,15.119,11092019,0
2014-04-02,15.312,15.312,14.91,14.99,14313174,0
2014-04-03,14.99,15.073,14.917,15.005,11099679,0
2014-04-04,15.073,15.509,14.975,15.172,26923861,0
2014-04-07,15.094,15.388,14.983,15.291,18566923,0
2014-04-08,15.291,15.552,15.284,15.464,15020611,0
2014-04-09,15.402,15.56,15.373,15.464,11520483,0
2014-04-10,15.41,15.509,15.193,15.284,14941122,0
2014-04-11,14.99,15.185,14.975,14.99,12306686,0
2014-04-14,15.141,15.478,15.098,15.432,10563542,0
2014-04-15,15.418,15.634,15.094,15.552,20304814,0
2014-04-16,15.65,15.658,15.402,15.494,7078649,0
2014-04-17,15.432,15.544,15.381,15.515,8690383,0
2014-04-21,15.529,15.65,15.494,15.591,5855982,0
2014-04-22,15.536,15.619,15.425,15.432,8991256,0
2014-04-23,15.342,15.497,15.148,15.464,6086819,0
2014-04-24,15.529,15.583,15.328,15.41,6696690,0
2014-04-25,15.358,15.381,15.16,15.193,7314385,0
2014-04-28,15.253,15.277,14.975,15.035,8963641,0
2014-04-29,15.043,15.335,14.99,15.102,6863080,0
2014-04-30,15.073,15.224,14.983,15.193,8478327,0
2014-05-01,15.224,15.269,15.043,15.102,5486523,0
2014-05-02,15.141,15.298,15.08,15.261,6546242,0
2014-05-05,15.156,15.172,15.021,15.057,5554590,0
2014-05-06,15.021,15.213,15.021,15.051,5432959,0
2014-05-07,15.125,15.164,14.983,15.148,7304037,0
2014-05-08,15.148,15.432,15.013,15.08,8999855,0
2014-05-09,15.696,15.859,15.418,15.575,16547026,0
2014-05-12,15.689,16.032,15.583,15.927,7396809,0
2014-05-13,15.852,15.933,15.725,15.921,6955161,0
2014-05-14,15.948,16.085,15.882,16.04,4989002,0
2014-05-15,16.204,16.744,16.109,16.715,20581317,0
2014-05-16,16.564,16.947,16.489,16.811,15632791,0
2014-05-19,16.669,16.857,16.601,16.781,6459588,0
2014-05-20,16.811,16.819,16.326,16.551,13528681,0
2014-05-21,16.647,16.676,16.551,16.607,9105036,0
2014-05-22,16.586,16.669,16.481,16.647,7322143,0
2014-05-23,16.669,16.715,16.519,16.684,9693082,0
2014-05-27,16.722,17.126,16.699,16.842,11381266,0
2014-05-28,16.774,16.865,16.481,16.527,8048893,0
2014-05-29,16.445,16.707,16.445,16.607,8058772,0
2014-05-30,16.684,16.684,16.399,16.474,9001046,0
2014-06-02,16.511,16.586,16.34,16.376,14024451,0
2014-06-03,16.286,16.355,16.077,16.204,11481816,0
2014-06-04,16.101,16.294,16.07,16.196,7135916,0
2014-06-05,16.196,16.286,16.07,16.085,8173631,0
2014-06-06,16.213,16.272,16.118,16.13,9744148,0
2014-06-09,16.109,16.213,16.04,16.137,6145226,0
2014-06-10,16.137,16.137,15.978,16.062,8047975,0
2014-06-11,16.055,16.378,15.893,16.055,8129686,0
2014-06-12,16.047,16.257,16.025,16.07,9693144,0
2014-06-13,16.181,16.378,16.085,16.372,8131876,0
2014-06-16,16.303,16.37,16.233,16.272,5997124,0
2014-06-17,16.264,16.425,16.184,16.372,5216689,0
2014-06-18,16.416,16.574,16.349,16.553,6528498,0
2014-06-19,16.605,16.885,16.582,16.704,7723314,0
2014-06-20,16.764,16.771,16.485,16.771,10831081,0
2014-06-23,16.696,16.833,16.567,16.748,4781643,0
2014-06-24,16.68,16.974,16.68,16.891,15162784,0
2014-06-25,16.847,16.968,16.771,16.913,6836801,0
2014-06-26,16.891,17.081,16.847,17.005,7600790,0
2014-06-27,16.99,17.179,16.921,17.179,18504419,0
2014-06-30,17.155,17.306,17.042,17.277,6360391,0
2014-07-01,17.042,17.344,17.027,17.263,6885764,0
2014-07-02,17.194,17.247,17.095,17.148,6084135,0
2014-07-03,17.186,17.397,17.119,17.382,4376053,0
2014-07-07,17.314,17.366,17.179,17.247,4472085,0
2014-07-08,17.284,17.314,16.906,16.913,9335952,0
2014-07-09,16.945,17.102,16.945,17.073,6802006,0
2014-07-10,16.898,17.374,16.885,17.224,13167808,0
2014-07-11,17.224,17.255,16.982,17.042,5071256,0
2014-07-14,17.089,17.239,16.921,16.971,7220986,0
2014-07-15,17.034,17.306,16.99,17.269,5939226,0
2014-07-16,17.344,17.451,17.247,17.284,5769198,0
2014-07-17,17.263,17.547,17.209,17.405,6770042,0
2014-07-18,17.435,17.547,17.381,17.503,5987789,0
2014-07-21,17.503,17.692,17.419,17.624,5193630,0
2014-07-22,17.624,17.71,17.563,17.676,4725449,0
2014-07-23,17.684,17.737,17.503,17.706,4858962,0
2014-07-24,17.79,18.029,17.737,18.008,5645866,0
2014-07-25,17.955,17.986,17.798,17.978,4048244,0
2014-07-28,18.016,18.108,17.927,18.054,5228842,0
2014-07-29,18.023,18.092,17.881,17.941,4078860,0
2014-07-30,17.955,18.167,17.884,18.108,5842930,0
2014-07-31,17.873,18.023,17.812,17.85,7577831,0
2014-08-01,17.834,17.881,17.397,17.482,9075316,0
2014-08-04,17.435,17.842,17.359,17.774,5817315,0
2014-08-05,17.774,18.092,17.714,18.046,9974929,0
2014-08-06,18.008,18.016,17.706,17.904,9145625,0
2014-08-07,18.484,19.125,17.941,18.084,12264560,0
2014-08-08,18.061,18.123,17.934,18.058,6189714,0
2014-08-11,18.029,18.409,18.023,18.326,7567334,0
2014-08-12,18.256,18.371,18.037,18.196,5123350,0
2014-08-13,18.144,18.416,18.144,18.3,7568228,0
2014-08-14,18.333,18.459,18.227,18.363,4332591,0
2014-08-15,18.467,18.467,18.108,18.288,6776112,0
2014-08-18,18.227,18.431,18.175,18.394,5377250,0
2014-08-19,18.467,18.613,18.1,18.288,9709670,0
2014-08-20,18.319,18.402,18.212,18.319,7776561,0
2014-08-21,18.371,18.475,18.288,18.326,4833552,0
2014-08-22,18.371,18.394,18.152,18.249,6614026,0
2014-08-25,18.327,18.342,18.099,18.256,4585235,0
2014-08-26,18.319,18.477,18.256,18.461,6433998,0
2014-08-27,18.432,18.532,18.349,18.379,5065209,0
2014-08-28,18.364,18.375,18.212,18.342,4875653,0
2014-08-29,18.439,18.461,18.319,18.432,3278445,0
2014-09-02,18.461,18.516,18.372,18.432,8605801,0
2014-09-03,18.432,18.576,18.379,18.439,6801227,0
2014-09-04,18.453,18.568,18.403,18.443,3985955,0
2014-09-05,18.425,18.524,18.372,18.516,4157957,0
2014-09-08,18.539,18.63,18.439,18.481,3962281,0
2014-09-09,18.469,18.746,18.432,18.639,6383979,0
2014-09-10,18.56,18.787,18.516,18.752,6054495,0
2014-09-11,18.752,18.87,18.63,18.804,6635953,0
2014-09-12,18.772,18.78,18.545,18.622,6548146,0
2014-09-15,18.249,18.461,18.083,18.364,9718221,0
2014-09-16,18.417,18.535,18.349,18.379,10799843,0
2014-09-17,18.453,18.707,18.387,18.599,5863742,0
2014-09-18,18.63,18.675,18.553,18.666,4012768,0
2014-09-19,18.796,18.796,18.461,18.516,6832703,0
2014-09-22,18.485,18.599,18.387,18.417,4508836,0
2014-09-23,18.417,18.477,18.264,18.296,5064877,0
2014-09-24,18.342,18.342,18.122,18.334,4820745,0
2014-09-25,18.334,18.387,17.961,18.014,6200443,0
2014-09-26,18.029,18.067,17.757,17.901,5873533,0
2014-09-29,17.726,17.839,17.683,17.775,7334850,0
2014-09-30,17.771,17.976,17.703,17.847,5113757,0
2014-10-01,17.847,17.879,17.406,17.499,7751033,0
2014-10-02,17.528,17.771,17.446,17.726,5061673,0
2014-10-03,17.735,17.847,17.657,17.757,6090062,0
2014-10-06,17.786,17.917,17.771,17.847,4175625,0
2014-10-07,17.757,17.879,17.605,17.605,4008687,0
2014-10-08,18.143,18.249,17.636,18.227,12068503,0
2014-10-09,18.174,18.204,17.763,17.795,4673422,0
2014-10-10,17.802,17.886,16.633,16.655,13757409,0
2014-10-13,16.459,17.156,16.444,16.89,10273850,0
2014-10-14,17.013,17.696,16.905,17.054,9067462,0
2014-10-15,16.823,17.004,16.515,16.815,10028022,0
2014-10-16,16.527,16.807,16.511,16.725,8127913,0
2014-10-17,16.838,17.134,16.694,16.944,6609160,0
2014-10-20,16.831,17.094,16.762,17.076,5632198,0
2014-10-21,17.111,17.976,17.096,17.972,12251165,0
2014-10-22,17.946,17.976,17.823,17.847,8372413,0
2014-10-23,17.917,18.128,17.855,18.122,6980083,0
2014-10-24,18.196,18.28,18.099,18.204,6586603,0
2014-10-27,18.189,18.439,18.06,18.41,6291401,0
2014-10-28,18.5,18.683,18.379,18.683,5470921,0
2014-10-29,18.666,18.707,18.469,18.643,4933092,0
2014-10-30,18.63,18.926,18.539,18.864,4865962,0
2014-10-31,19.077,19.093,18.842,18.842,8664142,0
2014-11-03,18.864,19.244,18.842,19.131,7031684,0
2014-11-04,19.123,19.139,18.934,18.97,9408747,0
2014-11-05,19.024,19.181,18.942,19.115,6936294,0
2014-11-06,19.049,19.171,18.746,19.032,8383874,0
2014-11-07,19.115,19.146,18.95,18.956,8074252,0
2014-11-10,18.978,19.093,18.964,19.017,5500420,0
2014-11-11,19.057,19.181,19.001,19.123,5755562,0
2014-11-12,19.04,19.138,19.032,19.071,4537641,0
2014-11-13,19.153,19.547,19.108,19.396,8775447,0
2014-11-14,19.426,19.434,19.153,19.236,4408764,0
2014-11-17,19.229,19.414,19.181,19.344,4142198,0
2014-11-18,19.146,19.481,19.115,19.328,4452928,0
2014-11-19,19.32,19.32,19.146,19.213,3159607,0
2014-11-20,19.153,19.436,19.122,19.396,3052345,0
2014-11-21,19.587,19.587,19.314,19.345,5880150,0
2014-11-24,19.345,19.742,19.283,19.704,9050570,0
2014-11-25,19.77,19.928,19.633,19.786,5403591,0
2014-11-26,19.832,19.879,19.657,19.805,3690694,0
2014-11-28,19.817,20.007,19.801,19.925,2065956,0
2014-12-01,19.887,20.153,19.809,20.122,4716818,0
2014-12-02,20.122,20.208,19.971,20.085,5886154,0
2014-12-03,20.038,20.245,20,20.2,4203368,0
2014-12-04,20.107,20.184,19.905,20.093,4114034,0
2014-12-05,20.093,20.2,19.994,20.2,3612011,0
2014-12-08,20.146,20.3,19.986,20.022,3660162,0
2014-12-09,19.817,20.015,19.707,19.867,3882746,0
2014-12-10,19.817,19.879,19.42,19.485,5258029,0
2014-12-11,19.617,19.883,19.558,19.734,4773964,0
2014-12-12,19.544,19.673,19.221,19.291,4485825,0
2014-12-15,19.345,19.55,18.988,19.428,8591659,0
2014-12-16,19.016,19.396,18.848,19.145,7134376,0
2014-12-17,19.099,19.325,18.932,19.236,5685400,0
2014-12-18,19.504,19.657,19.337,19.657,7259678,0
2014-12-19,19.657,20.085,19.657,19.723,8539256,0
2014-12-22,19.793,19.963,19.734,19.863,3760740,0
2014-12-23,20.007,20.344,19.871,20.2,3827647,0
2014-12-24,20.307,20.381,20.261,20.296,1533680,0
2014-12-26,20.381,20.381,20.237,20.268,1254744,0
2014-12-29,20.253,20.314,20.038,20.038,1999905,0
2014-12-30,20.038,20.146,19.832,19.871,1874564,0
2014-12-31,19.917,20.077,19.558,19.595,3322231,0
2015-01-02,19.696,19.94,19.451,19.544,3285351,0
2015-01-05,19.519,19.681,19.236,19.268,5469613,0
2015-01-06,19.436,19.436,18.916,18.968,6960890,0
2015-01-07,19.024,19.252,18.892,19.145,3981084,0
2015-01-08,19.252,19.591,19.236,19.496,4619522,0
2015-01-09,19.496,19.649,19.145,19.367,7163839,0
2015-01-12,19.404,19.428,19.07,19.314,4616523,0
2015-01-13,19.544,19.895,19.185,19.353,5096804,0
2015-01-14,19.181,19.359,19.048,19.252,3779236,0
2015-01-15,19.275,19.367,18.968,19.024,3802722,0
2015-01-16,19.024,19.603,18.94,19.573,5874961,0
2015-01-20,19.641,19.805,19.436,19.611,5030590,0
2015-01-21,19.573,19.696,19.455,19.565,4479430,0
2015-01-22,19.649,20.381,19.432,20.381,7395421,0
2015-01-23,20.381,20.864,20.284,20.348,6549195,0
2015-01-26,20.359,20.359,20.028,20.304,3239565,0
2015-01-27,19.963,20.114,19.611,19.809,5412536,0
2015-01-28,19.763,19.895,19.367,19.374,4611196,0
2015-01-29,19.337,19.565,19.153,19.55,4190016,0
2015-01-30,19.381,19.428,18.892,18.916,5406259,0
2015-02-02,19.056,19.093,18.603,19.048,5169929,0
2015-02-03,19.138,19.475,19.099,19.447,3797629,0
2015-02-04,19.268,19.693,19.268,19.55,3982992,0
2015-02-05,19.595,19.871,19.451,19.832,4671455,0
2015-02-06,19.611,19.809,18.762,18.916,8436997,0
2015-02-09,18.817,18.984,18.719,18.9,4366884,0
2015-02-10,19.007,19.345,18.908,19.275,4103599,0
2015-02-11,19.236,19.689,19.236,19.657,6072025,0
2015-02-12,19.77,20,19.711,19.971,3507214,0
2015-02-13,20.022,20.13,19.909,20.107,3733794,0
2015-02-17,19.863,20.052,19.704,19.855,4791049,0
2015-02-18,19.832,19.84,19.475,19.617,6259731,0
2015-02-19,19.544,19.581,19.381,19.544,4609292,0
2015-02-20,19.558,19.681,19.412,19.611,4808645,0
2015-02-23,19.673,19.696,19.329,19.42,3235591,0
2015-02-24,19.374,19.436,19.251,19.367,3704124,0
2015-02-25,19.374,19.627,19.374,19.582,4073326,0
2015-02-26,19.627,19.675,19.228,19.243,4979419,0
2015-02-27,19.267,19.451,19.166,19.328,4930689,0
2015-03-02,19.444,19.467,19.282,19.404,3778040,0
2015-03-03,19.243,19.32,18.921,19.021,5306807,0
2015-03-04,18.852,18.974,18.774,18.805,4789494,0
2015-03-05,18.813,18.937,18.666,18.929,2692780,0
2015-03-06,18.852,18.852,18.491,18.566,5671423,0
2015-03-09,18.544,18.844,18.514,18.805,3818266,0
2015-03-10,18.606,18.758,18.307,18.322,6210868,0
2015-03-11,18.338,18.383,17.984,18.022,4906391,0
2015-03-12,18.068,18.237,18.014,18.222,5132636,0
2015-03-13,18.129,18.222,17.821,17.945,10077946,0
2015-03-16,18.076,18.244,18.029,18.199,5973819,0
2015-03-17,18.214,18.36,18.116,18.259,5686264,0
2015-03-18,18.259,18.821,18.108,18.643,8656708,0
2015-03-19,18.643,18.707,18.4,18.443,5686654,0
2015-03-20,18.566,18.837,18.544,18.731,9245224,0
2015-03-23,18.691,18.859,18.638,18.753,5225185,0
2015-03-24,18.723,18.805,18.522,18.53,7203832,0
2015-03-25,18.558,18.598,17.908,17.908,7037601,0
2015-03-26,17.807,18.029,17.684,17.884,7392847,0
2015-03-27,17.915,17.992,17.746,17.938,5276867,0
2015-03-30,18.044,18.207,17.953,18.092,4196162,0
2015-03-31,18.006,18.188,17.884,17.948,5526748,0
2015-04-01,17.623,17.961,17.623,17.923,4752786,0
2015-04-02,17.961,18.152,17.877,18.092,4074711,0
2015-04-06,17.938,18.407,17.853,18.307,4825551,0
2015-04-07,18.352,18.383,18.229,18.283,5025126,0
2015-04-08,18.068,18.59,18.068,18.443,6301207,0
2015-04-09,18.443,18.699,18.33,18.61,4640341,0
2015-04-10,18.683,20.089,18.582,19.651,16601102,0
2015-04-13,19.013,19.196,18.475,18.544,14393348,0
2015-04-14,18.551,18.651,18.214,18.291,6320471,0
2015-04-15,18.4,18.467,18.237,18.275,5996091,0
2015-04-16,18.244,18.699,18.214,18.666,7400737,0
2015-04-17,18.436,19.282,18.322,18.622,12795723,0
2015-04-20,18.821,18.865,18.537,18.582,6696469,0
2015-04-21,18.723,18.897,18.471,18.514,5859536,0
2015-04-22,18.614,18.766,18.498,18.715,4235723,0
2015-04-23,18.683,19.037,18.638,18.929,3951565,0
2015-04-24,19.045,19.053,18.805,18.953,3353203,0
2015-04-27,18.982,19.152,18.865,19.074,4505846,0
2015-04-28,19.021,19.192,18.959,19.165,4750003,0
2015-04-29,19.021,19.204,18.966,19.129,4260858,0
2015-04-30,19.013,19.204,18.937,19.145,5777645,0
2015-05-01,19.196,19.381,19.113,19.313,3848860,0
2015-05-04,19.204,19.52,19.172,19.451,3988925,0
2015-05-05,19.359,19.396,19.113,19.129,4789234,0
2015-05-06,19.18,19.243,18.945,19.159,4804969,0
2015-05-07,19.113,19.259,18.982,19.188,3313838,0
2015-05-08,19.436,19.651,18.997,19.611,4657500,0
2015-05-11,19.451,19.721,19.32,19.536,4738338,0
2015-05-12,19.436,19.482,19.159,19.313,4118225,0
2015-05-13,19.374,19.497,19.271,19.451,3624271,0
2015-05-14,19.627,19.912,19.619,19.897,5549713,0
2015-05-15,19.675,19.89,18.63,18.805,14256130,0
2015-05-18,18.813,20.096,18.813,19.352,8507138,0
2015-05-19,19.313,19.381,19.228,19.282,5003480,0
2015-05-20,19.328,19.396,19.165,19.228,3344321,0
2015-05-21,19.212,19.32,19.137,19.259,2221158,0
2015-05-22,19.251,19.282,19.097,19.097,2501686,0
2015-05-26,19.045,19.097,18.599,18.699,4652646,0
2015-05-27,18.753,19.053,18.651,19.005,3417591,0
2015-05-28,18.953,19.082,18.905,19.061,2108419,0
2015-05-29,19.013,19.061,18.821,18.921,4315140,0
2015-06-01,19.005,19.228,18.829,18.97,5019710,0
2015-06-02,18.872,18.974,18.707,18.715,4328961,0
2015-06-03,18.715,18.921,18.606,18.683,7226354,0
2015-06-04,18.537,18.691,18.315,18.467,5627688,0
2015-06-05,18.483,18.514,18.283,18.436,5343648,0
2015-06-08,18.451,18.523,18.098,18.113,6391572,0
2015-06-09,18.09,18.174,17.927,18.121,6930298,0
2015-06-10,18.383,18.436,18.205,18.379,5071077,0
2015-06-11,18.436,18.507,18.306,18.4,4523760,0
2015-06-12,18.322,18.392,18.189,18.359,4366044,0
2015-06-15,18.182,18.212,18.019,18.128,5711395,0
2015-06-16,18.082,18.314,17.996,18.29,3164028,0
2015-06-17,18.367,18.653,18.367,18.631,5633910,0
2015-06-18,18.692,19.009,18.684,18.908,5347633,0
2015-06-19,18.861,18.932,18.559,18.607,7131776,0
2015-06-22,18.451,18.545,18.29,18.414,5879305,0
2015-06-23,18.523,18.776,18.483,18.749,6724637,0
2015-06-24,18.692,18.854,18.552,18.741,8509722,0
2015-06-25,18.754,18.776,18.645,18.676,4389978,0
2015-06-26,18.749,18.749,18.266,18.359,9770727,0
2015-06-29,18.205,18.314,17.949,17.98,5775430,0
2015-06-30,18.151,18.282,17.849,17.972,5460137,0
2015-07-01,18.113,18.716,17.888,17.942,4599413,0
2015-07-02,17.957,18.004,17.648,17.803,4741320,0
2015-07-06,17.641,17.741,17.448,17.524,4151825,0
2015-07-07,17.516,17.656,17.207,17.617,4770168,0
2015-07-08,17.734,17.905,17.532,17.641,7874562,0
2015-07-09,17.718,17.927,17.61,17.772,7103573,0
2015-07-10,17.996,18.128,17.833,18.027,4352851,0
2015-07-13,18.197,18.205,18.033,18.105,2723168,0
2015-07-14,18.082,18.151,18.012,18.121,2871625,0
2015-07-15,18.545,18.545,17.985,18.019,3215132,0
2015-07-16,18.182,18.197,17.996,18.098,3023413,0
2015-07-17,18.113,18.158,17.913,18.143,4595272,0
2015-07-20,18.05,18.128,17.888,18.027,3707601,0
2015-07-21,18.29,18.29,17.787,17.811,4432797,0
2015-07-22,17.718,17.935,17.695,17.749,3143202,0
2015-07-23,17.803,18.105,17.787,17.949,3576171,0
2015-07-24,17.996,18.019,17.718,17.818,2201067,0
2015-07-27,17.671,17.795,17.524,17.563,2526150,0
2015-07-28,17.625,17.772,17.369,17.602,3692338,0
2015-07-29,17.641,17.71,17.479,17.656,3754506,0
2015-07-30,17.61,17.656,17.463,17.617,3635418,0
2015-07-31,17.695,17.726,17.555,17.579,4034882,0
2015-08-03,17.617,17.656,17.247,17.377,4122855,0
2015-08-04,17.3,17.455,17.199,17.332,4895001,0
2015-08-05,17.555,17.818,17.401,17.703,3421715,0
2015-08-06,17.671,17.695,17.27,17.278,3855284,0
2015-08-07,17.255,17.555,17.247,17.547,4864342,0
2015-08-10,17.679,17.972,17.617,17.71,4630200,0
2015-08-11,17.547,17.679,16.428,16.497,19280297,0
2015-08-12,15.754,16.83,15.717,16.729,13058554,0
2015-08-13,16.604,16.713,16.396,16.42,5232503,0
2015-08-14,16.404,16.76,16.279,16.697,5909963,0
2015-08-17,16.473,16.921,16.396,16.898,5032900,0
2015-08-18,16.83,16.945,16.651,16.736,4313138,0
2015-08-19,16.667,17.007,16.667,16.898,8352161,0
2015-08-20,16.651,16.736,16.489,16.505,7626319,0
2015-08-21,16.481,16.697,16.194,16.21,11907375,0
2015-08-24,15.487,16.008,15.065,15.58,11314410,0
2015-08-25,15.944,16.178,15.472,15.487,13120937,0
2015-08-26,15.844,16.095,15.611,16.063,9483140,0
2015-08-27,16.257,16.351,16.024,16.288,6996120,0
2015-08-28,16.17,16.335,16.103,16.226,4603371,0
2015-08-31,16.17,16.17,15.908,15.952,6021554,0
2015-09-01,15.564,15.782,15.472,15.518,6798974,0
2015-09-02,15.705,15.728,15.285,15.526,7076649,0
2015-09-03,15.572,15.766,15.487,15.532,9124933,0
2015-09-04,15.292,15.431,15.252,15.3,6564195,0
2015-09-08,15.564,15.705,15.464,15.641,5195845,0
2015-09-09,15.744,15.766,15.237,15.292,7420728,0
2015-09-10,15.338,15.634,15.269,15.58,8892413,0
2015-09-11,15.464,15.572,15.416,15.564,4399032,0
2015-09-14,15.572,15.572,15.37,15.424,3507179,0
2015-09-15,15.51,15.604,15.431,15.503,5966071,0
2015-09-16,15.518,15.65,15.479,15.532,4353053,0
2015-09-17,15.518,15.844,15.447,15.63,5951227,0
2015-09-18,15.472,15.929,15.385,15.705,11153053,0
2015-09-21,15.751,15.86,15.666,15.774,7503183,0
2015-09-22,15.58,15.828,15.323,15.455,8497786,0
2015-09-23,15.408,15.564,15.33,15.532,3926793,0
2015-09-24,15.424,15.547,15.315,15.455,4646782,0
2015-09-25,15.539,15.634,15.408,15.526,4717425,0
2015-09-28,15.431,15.626,15.431,15.572,9538304,0
2015-09-29,15.532,15.596,14.98,15.065,9271991,0
2015-09-30,15.199,15.3,15.018,15.159,8569452,0
2015-10-01,15.215,15.229,14.912,15.049,10138799,0
2015-10-02,14.904,15.315,14.848,15.3,6941534,0
2015-10-05,15.424,15.923,15.338,15.908,8380627,0
2015-10-06,15.852,16.389,15.666,16.351,13063398,0
2015-10-07,16.46,16.606,16.133,16.234,7264025,0
2015-10-08,16.257,16.46,16.21,16.381,6502544,0
2015-10-09,16.374,16.452,16.202,16.351,3971858,0
2015-10-12,16.351,16.397,16.178,16.257,4164948,0
2015-10-13,16.249,16.343,16.031,16.063,4107872,0
2015-10-14,16.063,16.249,16.016,16.039,5686596,0
2015-10-15,16.119,16.351,15.96,16.071,7415462,0
2015-10-16,16.111,16.133,15.852,16.127,7747465,0
2015-10-19,16.119,16.21,16.024,16.163,6966580,0
2015-10-20,16.119,16.257,16.087,16.127,5580837,0
2015-10-21,16.194,16.241,15.892,15.908,3938721,0
2015-10-22,15.984,16.288,15.984,16.071,7525789,0
2015-10-23,16.257,16.288,15.86,16.071,5375013,0
2015-10-26,16.119,16.163,15.968,16.008,4290891,0
2015-10-27,15.929,16.016,15.86,15.916,3494078,0
2015-10-28,15.968,16.087,15.9,16.039,6562010,0
2015-10-29,15.992,16.079,15.9,15.952,5024639,0
2015-10-30,16.016,16.119,15.96,16.039,6495736,0
2015-11-02,16.079,16.194,16.047,16.119,7037971,0
2015-11-03,16.111,16.241,16.063,16.234,7188933,0
2015-11-04,16.304,16.328,16.149,16.272,7089495,0
2015-11-05,16.351,16.63,16.218,16.257,7653837,0
2015-11-06,16.163,16.194,15.479,16.016,13140202,0
2015-11-09,15.916,15.96,15.539,15.666,6963315,0
2015-11-10,15.884,15.892,15.495,15.547,6999075,0
2015-11-11,15.626,15.641,15.385,15.518,4367693,0
2015-11-12,15.447,15.572,15.393,15.447,6281764,0
2015-11-13,16.016,16.016,15.237,15.346,6453995,0
2015-11-16,15.354,15.564,15.26,15.539,6268280,0
2015-11-17,15.503,15.588,15.097,15.556,15871761,0
2015-11-18,15.464,15.65,15.447,15.588,6258517,0
2015-11-19,15.547,15.902,15.547,15.691,5405614,0
2015-11-20,15.783,15.783,15.611,15.642,5955914,0
2015-11-23,15.691,15.752,15.58,15.604,4680166,0
2015-11-24,15.539,15.699,15.361,15.539,7015767,0
2015-11-25,15.531,15.699,15.486,15.58,4704133,0
2015-11-27,15.531,15.596,15.297,15.297,4694443,0
2015-11-30,15.329,15.486,15.329,15.361,7305597,0
2015-12-01,15.345,15.502,15.345,15.486,12184564,0
2015-12-02,15.353,15.646,15.353,15.422,8498294,0
2015-12-03,15.235,15.618,15.227,15.463,12743467,0
2015-12-04,15.235,15.8,15.235,15.721,11164712,0
2015-12-07,15.737,15.823,15.658,15.8,7611023,0
2015-12-08,15.634,15.881,15.611,15.846,7670097,0
2015-12-09,15.691,15.862,15.675,15.699,9717511,0
2015-12-10,15.675,15.783,15.618,15.642,7425933,0
2015-12-11,15.463,15.539,15.313,15.414,8867650,0
2015-12-14,15.414,15.517,15.258,15.329,10143781,0
2015-12-15,15.886,15.979,15.658,15.83,17537589,0
2015-12-16,15.955,16.115,15.823,16.059,8580070,0
2015-12-17,16.107,16.145,15.808,15.816,9060389,0
2015-12-18,15.745,15.971,15.729,15.854,12311839,0
2015-12-21,15.846,16.019,15.846,16.011,8341187,0
2015-12-22,16.075,16.153,15.963,16.103,7749810,0
2015-12-23,16.136,16.38,16.083,16.364,6666320,0
2015-12-24,16.42,16.454,16.341,16.364,3580572,0
2015-12-28,16.364,16.583,16.318,16.575,7412071,0
2015-12-29,16.655,16.828,16.567,16.764,6581853,0
2015-12-30,16.647,16.851,16.638,16.702,3588018,0
2015-12-31,16.614,16.655,16.474,16.474,4556811,0
2016-01-04,16.123,16.356,16.027,16.348,6365839,0
2016-01-05,16.348,16.466,16.175,16.38,8899945,0
2016-01-06,16.199,16.38,16.107,16.356,7385540,0
2016-01-07,16.067,16.4,15.955,16.083,9719339,0
2016-01-08,16.099,16.215,15.979,16.075,8715320,0
2016-01-11,16.115,16.175,15.823,15.971,10291541,0
2016-01-12,16.091,16.294,15.951,16.199,7271081,0
2016-01-13,16.286,16.412,15.827,15.886,8555493,0
2016-01-14,15.926,16.123,15.838,16.067,9448089,0
2016-01-15,16.506,16.506,15.399,15.478,17938461,0
2016-01-19,15.767,15.8,14.779,14.929,18136076,0
2016-01-20,14.592,14.835,14.362,14.764,14594471,0
2016-01-21,14.851,14.998,14.74,14.89,6874734,0
2016-01-22,15.109,15.274,15.029,15.274,6356788,0
2016-01-25,15.251,15.251,14.756,14.764,7736977,0
2016-01-26,14.826,15.109,14.826,15.086,5832276,0
2016-01-27,15.077,15.337,14.976,15.073,6813118,0
2016-01-28,15.251,15.422,15.093,15.297,6634824,0
2016-01-29,15.439,15.588,15.345,15.564,18636267,0
2016-02-01,15.439,15.564,15.266,15.494,11828043,0
2016-02-02,15.375,15.383,15.069,15.117,4985670,0
2016-02-03,15.251,15.29,14.875,15.124,7990015,0
2016-02-04,15.053,15.148,14.847,15.045,11954217,0
2016-02-05,16.27,16.53,15.414,15.502,29473287,0
2016-02-08,15.251,15.353,14.826,15.093,11669934,0
2016-02-09,14.953,15.053,14.562,14.684,9908251,0
2016-02-10,14.867,15.061,14.715,14.822,8203593,0
2016-02-11,14.6,14.826,14.498,14.724,9861347,0
2016-02-12,14.756,15.101,14.566,15.022,7906171,0
2016-02-16,15.22,15.414,14.998,15.337,12834595,0
2016-02-17,15.463,15.728,15.406,15.666,8736343,0
2016-02-18,15.691,15.734,15.603,15.658,5448622,0
2016-02-19,15.65,15.792,15.477,15.753,5430639,0
2016-02-22,15.888,16.086,15.84,15.912,6408113,0
2016-02-23,15.816,15.88,15.429,15.461,6876886,0
2016-02-24,15.342,15.411,15.036,15.248,8731710,0
2016-02-25,15.318,15.563,15.168,15.547,6936908,0
2016-02-26,15.683,15.73,15.271,15.366,6595412,0
2016-02-29,15.318,15.397,15.16,15.263,7626007,0
2016-03-01,15.389,16.078,15.334,16.038,12881521,0
2016-03-02,16.078,16.266,15.88,16.132,13582723,0
2016-03-03,16.179,16.274,15.691,16.219,11845108,0
2016-03-04,16.426,16.602,15.846,16.318,16225296,0
2016-03-07,16.505,16.867,16.238,16.779,11557003,0
2016-03-08,16.731,16.809,16.562,16.641,7799806,0
2016-03-09,16.681,17.348,16.435,17.27,10426896,0
2016-03-10,17.437,17.497,17.123,17.377,8422504,0
2016-03-11,17.899,18.163,17.819,18.055,11432465,0
2016-03-14,17.966,18.301,17.939,18.202,15992281,0
2016-03-15,17.957,18.202,17.919,18.125,7176748,0
2016-03-16,18.006,18.321,17.986,18.241,5433684,0
2016-03-17,18.321,18.487,18.232,18.39,8961128,0
2016-03-18,18.497,18.497,18.241,18.261,18611356,0
2016-03-21,18.762,18.79,18.331,18.507,10027024,0
2016-03-22,18.644,18.786,18.409,18.477,11218627,0
2016-03-23,18.467,18.595,18.12,18.301,7728017,0
2016-03-24,18.212,18.38,18.134,18.37,7942537,0
2016-03-28,18.4,18.409,17.939,18.134,10033736,0
2016-03-29,18.026,18.144,17.849,18.055,8066225,0
2016-03-30,18.173,18.192,17.899,18.045,5694367,0
2016-03-31,18.006,18.085,17.889,18.045,5629448,0
2016-04-01,17.889,18.125,17.76,18.075,8005727,0
2016-04-04,18.125,18.301,18.045,18.261,6851499,0
2016-04-05,18.134,18.163,17.976,18.035,7764585,0
2016-04-06,18.016,18.173,17.829,18.163,5034926,0
2016-04-07,18.035,18.154,17.722,17.849,5084220,0
2016-04-08,17.947,18.055,17.712,17.819,7216967,0
2016-04-11,17.939,18.055,17.629,17.643,6903805,0
2016-04-12,17.614,17.692,17.506,17.643,7886213,0
2016-04-13,17.712,17.839,17.662,17.829,5089982,0
2016-04-14,17.662,17.732,17.477,17.564,6828291,0
2016-04-15,17.594,17.839,17.525,17.712,6022525,0
2016-04-18,17.662,17.869,17.614,17.78,4116042,0
2016-04-19,17.869,17.976,17.702,17.8,4966377,0
2016-04-20,17.81,17.943,17.702,17.741,4297763,0
2016-04-21,17.899,17.947,17.712,17.77,4723834,0
2016-04-22,17.692,17.741,17.544,17.682,6964874,0
2016-04-25,17.652,17.775,17.574,17.77,5777951,0
2016-04-26,17.78,17.879,17.662,17.712,5750433,0
2016-04-27,17.712,17.829,17.634,17.78,5097325,0
2016-04-28,16.582,17.005,16.288,16.553,21684146,0
2016-04-29,16.377,16.495,16.258,16.342,18014301,0
2016-05-02,16.789,16.887,16.238,16.445,14110973,0
2016-05-03,16.288,16.416,16.209,16.328,7942815,0
2016-05-04,16.229,16.406,16.219,16.367,4205752,0
2016-05-05,16.386,16.445,16.209,16.298,6795127,0
2016-05-06,16.278,16.455,16.174,16.308,4956810,0
2016-05-09,16.347,16.495,16.278,16.337,4772709,0
2016-05-10,16.386,16.495,16.278,16.475,4521390,0
2016-05-11,16.406,16.611,16.319,16.406,3767588,0
2016-05-12,16.485,16.621,16.328,16.592,9963036,0
2016-05-13,15.993,16.896,15.953,16.485,13907219,0
2016-05-16,16.572,16.858,16.445,16.602,11058180,0
2016-05-17,16.544,16.838,16.485,16.631,8761092,0
2016-05-18,16.661,16.877,16.514,16.691,5752060,0
2016-05-19,16.572,16.759,16.465,16.582,5756321,0
2016-05-20,16.641,16.764,16.582,16.611,5397140,0
2016-05-23,16.602,16.824,16.524,16.611,6510742,0
2016-05-24,16.711,16.829,16.671,16.759,6782001,0
2016-05-25,16.789,16.965,16.772,16.936,9515551,0
2016-05-26,16.829,17.054,16.749,16.877,7633875,0
2016-05-27,16.906,16.941,16.716,16.838,9568378,0
2016-05-31,16.906,17.123,16.789,17.044,11990106,0
2016-06-01,17.005,17.083,16.896,16.995,6650944,0
2016-06-02,16.848,17.103,16.731,17.054,7138423,0
2016-06-03,16.906,16.946,16.671,16.946,5903687,0
2016-06-06,17,17.049,16.891,16.941,5609777,0
2016-06-07,16.99,17.163,16.97,17.03,5680479,0
2016-06-08,17.039,17.217,17.03,17.187,4869696,0
2016-06-09,17.069,17.217,17.059,17.148,4222309,0
2016-06-10,16.931,17.129,16.891,17.059,4817156,0
2016-06-13,17.296,18.322,17.109,17.966,30434866,0
2016-06-14,17.888,18.562,17.888,18.509,20675285,0
2016-06-15,18.489,18.834,18.44,18.727,15044102,0
2016-06-16,18.747,19.583,18.747,19.505,21552109,0
2016-06-17,19.583,20.334,19.515,19.693,33930544,0
2016-06-20,20.314,20.668,20.138,20.185,20719260,0
2016-06-21,20.215,20.786,20.205,20.63,12109158,0
2016-06-22,20.58,20.717,20.481,20.491,13970116,0
2016-06-23,20.58,20.983,20.58,20.946,10290254,0
2016-06-24,20.126,20.625,20.056,20.146,12462256,0
2016-06-27,19.949,20.022,19.593,19.673,16031216,0
2016-06-28,19.79,19.978,19.688,19.85,8594230,0
2016-06-29,20.008,20.175,19.925,20.056,10826709,0
2016-06-30,20.008,20.352,20.008,20.255,7513467,0
2016-07-01,20.165,20.362,20.056,20.175,7394203,0
2016-07-05,20.106,20.255,19.88,20.066,5977121,0
2016-07-06,19.939,20.155,19.76,20.096,5341057,0
2016-07-07,20.086,20.304,20.086,20.155,4740935,0
2016-07-08,20.324,20.59,20.155,20.411,6315372,0
2016-07-11,20.56,20.63,20.466,20.506,3670857,0
2016-07-12,20.511,20.732,20.471,20.727,5566243,0
2016-07-13,20.757,20.876,20.707,20.806,5027965,0
2016-07-14,20.926,21.003,20.64,20.65,4587967,0
2016-07-15,20.816,20.816,20.59,20.65,4416873,0
2016-07-18,20.776,20.906,20.481,20.511,6308299,0
2016-07-19,20.501,20.64,20.295,20.401,15012348,0
2016-07-20,20.471,20.511,20.175,20.411,17260341,0
2016-07-21,20.501,20.658,19.959,19.998,9129997,0
2016-07-22,20.086,20.225,19.775,20.205,8484526,0
2016-07-25,20.136,20.195,20.008,20.066,4910454,0
2016-07-26,20.086,20.195,19.963,20.086,7100925,0
2016-07-27,20.018,20.126,19.92,20.008,3964713,0
2016-07-28,19.988,20.255,19.939,20.165,6878642,0
2016-07-29,20.185,20.225,20.008,20.146,5550297,0
2016-08-01,20.205,20.421,20.165,20.265,9830589,0
2016-08-02,20.215,20.451,20.096,20.391,10036214,0
2016-08-03,20.362,20.62,20.18,20.61,8971666,0
2016-08-04,20.658,20.926,20.511,20.737,10876415,0
2016-08-05,21.744,22.265,21.497,21.58,27692226,0
2016-08-08,21.447,21.832,21.368,21.477,7419413,0
2016-08-09,21.368,21.566,21.299,21.358,8298536,0
2016-08-10,21.339,21.457,21.201,21.428,4924043,0
2016-08-11,21.398,21.96,21.368,21.803,9446304,0
2016-08-12,21.694,22.259,21.674,22.226,10948553,0
2016-08-15,22.444,22.65,22.335,22.561,12183561,0
2016-08-16,22.434,22.735,22.325,22.66,9196279,0
2016-08-17,22.74,22.803,22.503,22.61,10480109,0
2016-08-18,22.615,22.923,22.448,22.863,8092491,0
2016-08-19,23.171,23.605,22.863,23.467,10398981,0
2016-08-22,23.339,23.615,23.339,23.487,9337471,0
2016-08-23,23.437,23.734,23.367,23.615,12286645,0
2016-08-24,23.576,23.615,23.309,23.506,8351185,0
2016-08-25,23.536,23.595,23.427,23.477,4230867,0
2016-08-26,23.546,23.695,23.367,23.467,6408830,0
2016-08-29,23.744,23.962,23.655,23.872,8144808,0
2016-08-30,23.822,23.892,23.595,23.724,4712661,0
2016-08-31,23.645,23.912,23.516,23.872,8337269,0
2016-09-01,23.882,23.912,23.635,23.892,5625451,0
2016-09-02,23.902,24.158,23.892,24.021,4114205,0
2016-09-06,24.041,24.634,24.021,24.544,11445353,0
2016-09-07,24.446,24.654,24.446,24.654,7177476,0
2016-09-08,24.564,24.921,24.485,24.684,8767904,0
2016-09-09,24.485,24.589,24.111,24.228,6777742,0
2016-09-12,24.011,24.584,23.862,24.584,9015741,0
2016-09-13,24.832,24.832,24.278,24.427,8437622,0
2016-09-14,24.505,25.089,24.218,24.338,5371579,0
2016-09-15,24.476,24.763,24.348,24.604,11950283,0
2016-09-16,24.614,25.079,24.614,24.941,13658071,0
2016-09-19,24.941,25.094,24.564,24.574,8974002,0
2016-09-20,24.704,24.812,24.258,24.446,10997828,0
2016-09-21,24.624,24.842,24.485,24.802,6399256,0
2016-09-22,25,25.069,24.694,24.812,3981856,0
2016-09-23,24.871,24.98,24.644,24.773,6515981,0
2016-09-26,24.684,24.783,24.505,24.694,5518625,0
2016-09-27,24.614,24.901,24.544,24.891,6265935,0
2016-09-28,24.941,25.04,24.793,25,5937989,0
2016-09-29,25.05,25.05,24.594,24.744,9703450,0
2016-09-30,24.822,24.931,24.714,24.832,10276987,0
2016-10-03,24.812,24.911,24.768,24.842,4829589,0
2016-10-04,24.812,25.01,24.694,24.98,6991487,0
2016-10-05,25.445,25.445,24.97,25.119,7436173,0
2016-10-06,25.03,25.119,24.931,25.03,5051515,0
2016-10-07,25.079,25.099,24.871,24.941,3983759,0
2016-10-10,24.97,25.099,24.901,24.98,4298858,0
2016-10-11,24.99,24.99,24.564,24.793,8533577,0
2016-10-12,24.476,24.852,24.407,24.674,7482184,0
2016-10-13,24.614,24.614,23.773,24.021,11342131,0
2016-10-14,24.148,24.308,23.763,23.832,7522229,0
2016-10-17,23.852,24.129,23.842,23.932,5069606,0
2016-10-18,24.168,24.288,23.802,23.962,8149838,0
2016-10-19,23.972,24.001,23.753,23.972,5291449,0
2016-10-20,23.892,24.1,23.812,23.942,4006546,0
2016-10-21,23.962,23.982,23.763,23.822,5417966,0
2016-10-24,23.922,24.679,23.922,24.634,8578969,0
2016-10-25,24.525,24.763,24.525,24.724,8251683,0
2016-10-26,24.584,24.901,24.554,24.763,8274295,0
2016-10-27,24.871,24.921,24.634,24.664,7387851,0
2016-10-28,24.368,24.753,24.368,24.614,5960580,0
2016-10-31,24.763,24.911,24.704,24.763,6122155,0
2016-11-01,24.861,25.06,24.676,24.95,8786954,0
2016-11-02,24.96,25.109,24.852,24.96,12268860,0
2016-11-03,24.98,25.199,24.852,25.179,12779972,0
2016-11-04,23.011,24.802,22.518,23.239,25042297,0
2016-11-07,23.872,24.218,23.635,24.139,11636119,0
2016-11-08,24.139,24.446,23.932,24.446,8201310,0
2016-11-09,23.021,24.871,23.002,24.574,9444450,0
2016-11-10,24.654,25.093,24.634,24.783,11340366,0
2016-11-11,24.624,24.842,24.574,24.734,11458835,0
2016-11-14,24.783,24.802,24.348,24.368,11000271,0
2016-11-15,24.456,24.457,23.962,23.962,9243419,0
2016-11-16,23.962,24.001,23.427,23.645,10971984,0
2016-11-17,23.71,23.758,23.421,23.65,8801244,0
2016-11-18,23.748,23.798,23.381,23.571,6470066,0
2016-11-21,23.67,24.802,23.024,24.335,25388290,0
2016-11-22,24.315,24.968,24.255,24.92,12520690,0
2016-11-23,24.87,25.356,24.533,24.662,10778034,0
2016-11-25,24.612,24.792,24.355,24.632,3370169,0
2016-11-28,24.592,24.642,24.047,24.215,8022284,0
2016-11-29,24.245,24.454,24.052,24.136,7277696,0
2016-11-30,24.175,24.523,24.067,24.205,9258560,0
2016-12-01,24.175,24.205,23.323,23.581,9832687,0
2016-12-02,23.521,23.71,23.164,23.333,8649919,0
2016-12-05,23.531,24.175,23.411,24.165,7735958,0
2016-12-06,24.087,24.175,23.773,24.017,10383308,0
2016-12-07,23.948,24.424,23.69,24.255,9367133,0
2016-12-08,24.285,24.533,24.106,24.375,5944940,0
2016-12-09,24.404,24.682,24.295,24.632,9373206,0
2016-12-12,24.632,24.742,24.488,24.513,6086176,0
2016-12-13,24.632,24.92,24.572,24.722,4727370,0
2016-12-14,24.762,24.86,24.557,24.652,6207373,0
2016-12-15,24.454,24.752,24.265,24.612,6881476,0
2016-12-16,24.682,24.702,23.768,23.898,8084196,0
2016-12-19,23.888,24.067,23.768,24.037,4602830,0
2016-12-20,24.027,24.275,23.918,23.968,3766425,0
2016-12-21,23.997,24.175,23.868,24.067,2438625,0
2016-12-22,24.057,24.077,23.828,23.928,3616416,0
2016-12-23,23.918,24.057,23.818,23.958,3341362,0
2016-12-27,24.017,24.325,23.908,24.175,4168901,0
2016-12-28,24.285,24.285,23.908,23.968,2703994,0
2016-12-29,23.908,24.145,23.878,24.057,2915974,0
2016-12-30,24.047,24.185,23.64,23.71,3775676,0
2017-01-03,23.758,23.878,23.591,23.828,6146326,0
2017-01-04,23.898,24.215,23.758,24.047,4968070,0
2017-01-05,24.017,24.533,23.96,24.464,7346701,0
2017-01-06,24.464,24.87,24.365,24.821,6261247,0
2017-01-09,24.88,24.91,24.772,24.802,4222994,0
2017-01-10,24.851,25.059,24.742,24.94,3749267,0
2017-01-11,24.91,25.302,24.86,25.277,3786960,0
2017-01-12,25.189,25.536,25.009,25.506,4520066,0
2017-01-13,25.516,25.983,25.446,25.943,5062226,0
2017-01-17,25.873,26.031,25.591,26.002,6575424,0
2017-01-18,26.051,26.488,26.012,26.21,9182839,0
2017-01-19,26.25,26.478,26.18,26.36,7526846,0
2017-01-20,26.498,26.627,26.37,26.448,5482137,0
2017-01-23,26.448,26.627,26.36,26.557,5330381,0
2017-01-24,26.547,27.252,26.547,27.143,5954027,0
2017-01-25,27.222,27.421,26.984,27.054,4522877,0
2017-01-26,27.104,27.213,26.845,27.004,7825988,0
2017-01-27,27.084,27.203,26.925,27.143,5572809,0
2017-01-30,27.134,27.193,26.845,27.064,4899137,0
2017-01-31,26.915,27.351,26.796,27.341,8867825,0
2017-02-01,27.441,27.491,26.756,27.044,11847806,0
2017-02-02,26.418,27.629,26.236,27.55,15738237,0
2017-02-03,27.659,28.304,27.456,28.195,7044280,0
2017-02-06,28.155,28.24,27.907,28.046,7288019,0
2017-02-07,28.126,28.384,27.947,28.225,5298275,0
2017-02-08,28.185,28.493,28.066,28.394,5389617,0
2017-02-09,28.404,28.92,28.304,28.771,6433977,0
2017-02-10,28.86,29.038,28.716,28.801,4106231,0
2017-02-13,28.88,29.128,28.791,28.84,3591598,0
2017-02-14,28.801,28.89,28.324,28.463,6114614,0
2017-02-15,28.409,28.488,28.06,28.379,7748108,0
2017-02-16,28.149,28.488,27.835,28.339,8305295,0
2017-02-17,28.319,28.685,28.189,28.657,5072556,0
2017-02-21,28.627,29.04,28.557,28.667,7235189,0
2017-02-22,28.657,28.777,28.419,28.458,7111561,0
2017-02-23,28.498,28.617,28.359,28.438,3955053,0
2017-02-24,28.498,28.697,28.256,28.697,3126005,0
2017-02-27,28.657,28.696,28.349,28.537,2490624,0
2017-02-28,28.478,28.577,28.279,28.438,2738263,0
2017-03-01,28.607,29.045,28.528,28.945,4259329,0
2017-03-02,28.817,29.324,28.567,29.055,9184111,0
2017-03-03,28.965,29.155,28.757,29.075,6370643,0
2017-03-06,28.189,29.035,28.08,28.975,5633755,0
2017-03-07,28.985,29.235,28.856,29.145,3955892,0
2017-03-08,29.105,29.553,29.075,29.483,5648475,0
2017-03-09,29.453,29.603,29.244,29.453,8283588,0
2017-03-10,29.692,29.911,29.433,29.881,8208384,0
2017-03-13,30.134,30.945,29.891,30.597,9739430,0
2017-03-14,30.547,30.637,30.125,30.493,4193051,0
2017-03-15,30.637,30.657,30.279,30.567,5745997,0
2017-03-16,30.607,30.777,30.429,30.577,4524404,0
2017-03-17,30.657,30.827,30.478,30.547,6668194,0
2017-03-20,30.567,30.866,30.488,30.627,4200552,0
2017-03-21,30.757,30.797,29.801,29.851,6252158,0
2017-03-22,30.031,30.617,30.001,30.508,4923644,0
2017-03-23,30.478,30.742,30.478,30.547,3448568,0
2017-03-24,30.587,30.797,30.229,30.319,4567939,0
2017-03-27,30.041,30.404,29.618,30.319,7128174,0
2017-03-28,30.359,30.557,30.07,30.209,7437198,0
2017-03-29,30.11,30.807,30.1,30.677,6292911,0
2017-03-30,30.667,30.807,30.379,30.498,6275230,0
2017-03-31,30.289,30.797,30.224,30.528,6660052,0
2017-04-03,30.537,30.707,29.881,30.09,5537300,0
2017-04-04,30.139,30.324,29.981,30.229,5151236,0
2017-04-05,30.319,30.478,30.001,30.13,4813604,0
2017-04-06,30.13,30.409,30.006,30.409,5028772,0
2017-04-07,30.359,30.657,30.139,30.657,5708434,0
2017-04-10,30.557,30.797,30.364,30.508,4541835,0
2017-04-11,30.458,30.587,29.956,30.249,4344003,0
2017-04-12,29.921,30.244,29.841,29.901,4824077,0
2017-04-13,29.911,30.349,29.751,29.891,4913233,0
2017-04-17,29.911,30.219,29.911,30.1,4136694,0
2017-04-18,30.08,30.419,29.971,30.249,3461574,0
2017-04-19,30.439,30.587,30.189,30.259,3532505,0
2017-04-20,30.468,30.468,30.199,30.349,3093980,0
2017-04-21,30.429,30.677,30.414,30.547,4450683,0
2017-04-24,30.926,31.045,30.737,30.817,4606553,0
2017-04-25,30.906,31.095,30.837,31.095,5100520,0
2017-04-26,31.155,31.284,30.876,31.095,4193895,0
2017-04-27,31.145,31.383,30.945,31.324,3197713,0
2017-04-28,31.393,31.513,31.125,31.473,5042103,0
2017-05-01,31.503,32.051,31.443,31.961,5246505,0
2017-05-02,31.961,32.021,31.648,31.751,5519557,0
2017-05-03,31.801,31.911,31.633,31.761,3590755,0
2017-05-04,32.041,32.389,31.831,32.061,6633396,0
2017-05-05,32.179,32.249,31.871,32.139,4342310,0
2017-05-08,32.169,32.289,31.881,32.289,5390109,0
2017-05-09,32.349,32.379,32.07,32.209,4639459,0
2017-05-10,32.289,33.055,32.229,32.975,8973170,0
2017-05-11,30.847,31.941,30.757,31.304,21732879,0
2017-05-12,31.333,31.343,30.777,30.856,8418084,0
2017-05-15,32.269,32.488,31.672,31.841,15382797,0
2017-05-16,32.011,32.051,31.055,31.165,7919394,0
2017-05-17,30.876,31.005,29.751,29.971,13649519,0
2017-05-18,29.811,29.911,29.105,29.593,10535366,0
2017-05-19,29.463,29.593,28.747,28.876,14295871,0
2017-05-22,29.015,29.493,28.866,29.433,8276245,0
2017-05-23,29.543,29.687,29.075,29.642,6360860,0
2017-05-24,29.781,29.921,29.583,29.722,7593792,0
2017-05-25,29.751,30.09,29.692,29.801,6882273,0
2017-05-26,29.751,29.801,29.353,29.463,7232675,0
2017-05-30,30.13,30.697,29.791,29.911,19276016,0
2017-05-31,30.031,30.239,29.458,30.159,17194670,0
2017-06-01,30.209,30.334,29.682,30.189,7128031,0
2017-06-02,30.1,30.148,29.647,29.931,6445103,0
2017-06-05,29.796,30.265,29.796,29.996,6594697,0
2017-06-06,29.836,30.365,29.836,30.195,5596480,0
2017-06-07,30.205,30.295,29.965,30.195,6817663,0
2017-06-08,29.926,30.265,28.918,30.036,14288068,0
2017-06-09,30.105,30.275,29.357,29.637,16445582,0
2017-06-12,29.377,29.627,28.848,29.457,6975650,0
2017-06-13,29.567,29.637,29.103,29.238,8644166,0
2017-06-14,29.447,29.567,28.749,29.018,8177939,0
2017-06-15,28.789,28.809,28.26,28.34,8651827,0
2017-06-16,28.26,28.559,28.115,28.38,11803816,0
2017-06-19,28.519,28.829,28.479,28.809,5505493,0
2017-06-20,28.819,28.897,28.489,28.489,4953565,0
2017-06-21,28.649,28.918,28.589,28.878,3875872,0
2017-06-22,28.878,28.978,28.589,28.739,4524448,0
2017-06-23,28.749,28.769,28.22,28.459,18778455,0
2017-06-26,28.459,28.848,28.4,28.789,4377474,0
2017-06-27,28.639,28.669,27.981,28.04,6977450,0
2017-06-28,28.23,28.838,28.001,28.819,6832275,0
2017-06-29,28.739,28.868,27.641,27.991,6118573,0
2017-06-30,28.18,28.36,27.941,28.18,4944692,0
2017-07-03,28.38,28.829,27.402,27.412,3643185,0
2017-07-05,27.392,27.781,27.242,27.721,4585235,0
2017-07-06,27.562,27.691,27.262,27.651,6338841,0
2017-07-07,27.691,28.519,27.681,28.34,5567307,0
2017-07-10,28.38,28.958,28.27,28.928,7522898,0
2017-07-11,28.948,29.018,28.719,28.938,6533405,0
2017-07-12,29.168,29.996,29.138,29.846,8409288,0
2017-07-13,29.986,30.435,29.856,30.285,8062617,0
2017-07-14,30.345,30.345,29.846,30.006,6901895,0
2017-07-17,30.036,30.474,29.916,30.445,6500436,0
2017-07-18,30.425,30.524,30.155,30.494,4362330,0
2017-07-19,30.484,30.994,30.34,30.943,6580509,0
2017-07-20,30.844,31.113,30.285,31.093,7901073,0
2017-07-21,30.933,31.452,30.839,31.103,8089359,0
2017-07-24,31.133,31.153,30.863,31.003,6919452,0
2017-07-25,31.023,31.492,30.923,31.442,5209233,0
2017-07-26,31.472,31.552,31.003,31.193,6445614,0
2017-07-27,30.844,31.402,30.474,30.863,5918396,0
2017-07-28,30.784,31.003,30.714,30.953,3267375,0
2017-07-31,30.993,31.023,30.574,30.913,5452261,0
2017-08-01,31.083,31.158,30.829,31.113,6368499,0
2017-08-02,31.173,31.173,30.564,30.834,10616072,0
2017-08-03,30.225,31.542,30.125,30.195,14487112,0
2017-08-04,30.255,30.295,29.053,29.098,10538907,0
2017-08-07,28.978,29.018,28.38,28.799,20889230,0
2017-08-08,28.749,28.809,28.31,28.42,8201048,0
2017-08-09,28.19,28.579,28.095,28.529,10866890,0
2017-08-10,28.29,28.42,27.691,27.771,8561379,0
2017-08-11,27.622,28.32,27.597,28.22,8441173,0
2017-08-14,28.529,28.599,28.295,28.499,7892057,0
2017-08-15,28.499,28.529,28.23,28.34,4223753,0
2017-08-16,28.32,28.415,28.155,28.23,4447090,0
2017-08-17,28.13,28.31,27.815,28.04,7518319,0
2017-08-18,27.95,28.56,27.94,28.45,7202238,0
2017-08-21,28.39,28.54,28.04,28.14,4273564,0
2017-08-22,28.01,28.87,28.01,28.76,4910593,0
2017-08-23,28.69,29.37,28.64,29.21,7929543,0
2017-08-24,29.24,29.42,29.05,29.38,5116343,0
2017-08-25,29.51,29.68,29.37,29.47,4325542,0
2017-08-28,29.59,30.01,29.26,29.93,5854167,0
2017-08-29,29.65,29.85,29.425,29.69,5745522,0
2017-08-30,29.7,29.905,29.65,29.89,4665200,0
2017-08-31,30,30.13,29.83,29.98,4337251,0
2017-09-01,30.14,30.15,29.7,29.86,4858266,0
2017-09-05,29.86,29.94,29.45,29.81,5566611,0
2017-09-06,29.95,29.96,29.54,29.6,5784314,0
2017-09-07,29.74,30.65,29.62,30.6,7394137,0
2017-09-08,31.5,32.5,31.35,31.63,11809653,0
2017-09-11,31.95,32.76,31.83,32.75,9474472,0
2017-09-12,32.91,33.87,32.67,33.74,9939386,0
2017-09-13,33.72,34.17,32.99,33.08,9083360,0
2017-09-14,32.87,33.31,32.37,32.95,7175479,0
2017-09-15,32.97,33.51,32.61,33.24,9577891,0
2017-09-18,33.27,33.84,33.22,33.77,5307331,0
2017-09-19,34,34.16,33.72,34.16,5608226,0
2017-09-20,34.18,34.2,33.39,33.72,5238776,0
2017-09-21,33.64,33.67,33.03,33.04,5434963,0
2017-09-22,32.9,33.1787,32.5,33.02,4274372,0
2017-09-25,32.86,32.94,32.5,32.85,5199196,0
2017-09-26,32.96,33.21,32.45,32.74,5040475,0
2017-09-27,33.06,33.34,32.73,33.05,4498870,0
2017-09-28,32.89,33.1,32.4,33.07,3722133,0
2017-09-29,33.16,33.33,32.7225,32.81,5216114,0
2017-10-02,33,33.075,32.74,32.78,5419566,0
2017-10-03,32.87,33.29,32.75,33.02,4147835,0
2017-10-04,32.92,33.3,32.64,33.25,4162160,0
2017-10-05,33.43,33.75,33.32,33.7,3968570,0
2017-10-06,33.56,33.92,33.4144,33.92,3722713,0
2017-10-09,32.89,33.25,32.18,32.63,8165742,0
2017-10-10,31.26,31.99,31.21,31.59,7993835,0
2017-10-11,31.38,31.78,31.3,31.61,5287338,0
2017-10-12,31.58,32.2,31.58,31.9,3802883,0
2017-10-13,32.17,32.49,32.075,32.36,3356123,0
2017-10-16,32.42,32.48,32.02,32.06,2966384,0
2017-10-17,32.02,32.17,31.93,32.01,2169932,0
2017-10-18,32.04,32.2,31.925,32.15,2377131,0
2017-10-19,31.97,32.37,31.85,32.33,3897004,0
2017-10-20,32.56,32.78,32.41,32.66,2957229,0
2017-10-23,32.72,32.76,32.155,32.22,2893313,0
2017-10-24,32.21,32.37,31.93,32.36,2421649,0
2017-10-25,32.27,32.68,32.045,32.18,3249905,0
2017-10-26,32.29,32.45,31.845,31.86,4055442,0
2017-10-27,31.68,32.33,31.66,32.09,4024564,0
2017-10-30,32.07,32.44,31.89,32.41,4051688,0
2017-10-31,32.43,32.95,32.32,32.5,5542776,0
2017-11-01,32.2,32.72,31.77,32.16,10361680,0
2017-11-02,29.32,30.229,28.33,29.38,26676870,0
2017-11-03,29.01,29.95,28.87,29.875,10995542,0
2017-11-06,29.85,29.87,28.8759,28.9,7584810,0
2017-11-07,28.99,29.07,28.68,28.68,10096444,0
2017-11-08,28.68,29.09,28.58,29.02,6744472,0
2017-11-09,28.85,28.95,28.48,28.59,5372088,0
2017-11-10,28.41,28.44,27.99,28.35,4592861,0
