Date,Open,High,Low,Close,Volume,OpenInt
1984-07-19,1.0535,1.0558,1.0469,1.0469,53021818,0
1984-07-20,1.0573,1.064,1.0506,1.0551,87833943,0
1984-07-23,1.0506,1.0596,1.0418,1.0551,186833219,0
1984-07-24,1.0588,1.0702,1.0569,1.0633,87411480,0
1984-07-25,1.0583,1.0826,1.0563,1.0716,103673698,0
1984-07-26,1.076,1.0982,1.0694,1.0716,279051593,0
1984-07-27,1.0639,1.0639,1.0551,1.0551,58975336,0
1984-07-30,1.0528,1.0618,1.0485,1.0551,66125923,0
1984-07-31,1.0563,1.0716,1.0542,1.0716,60068159,0
1984-08-01,1.0734,1.1047,1.0714,1.1047,160206566,0
1984-08-02,1.0977,1.1485,1.0712,1.1376,217085932,0
1984-08-03,1.1338,1.147,1.1206,1.1294,174970455,0
1984-08-06,1.1228,1.1228,1.0964,1.0964,168227606,0
1984-08-07,1.0943,1.1097,1.0918,1.0964,197950756,0
1984-08-08,1.0948,1.0992,1.0883,1.0883,114134710,0
1984-08-09,1.0958,1.1111,1.0936,1.1047,83286221,0
1984-08-10,1.1083,1.1219,1.1083,1.113,131066071,0
1984-08-13,1.113,1.1149,1.104,1.113,70777032,0
1984-08-14,1.1023,1.1111,1.1023,1.1047,63684559,0
1984-08-15,1.1025,1.1156,1.1001,1.1047,90168321,0
1984-08-16,1.104,1.1174,1.1019,1.113,42222627,0
1984-08-17,1.1149,1.1219,1.104,1.113,47432791,0
1984-08-20,1.1057,1.1212,1.1057,1.1212,85612856,0
1984-08-21,1.1201,1.1443,1.1178,1.1376,142595036,0
1984-08-22,1.1352,1.142,1.1331,1.1376,51780722,0
1984-08-23,1.1314,1.1336,1.127,1.1294,73714830,0
1984-08-24,1.1254,1.1254,1.1188,1.1212,194927600,0
1984-08-27,1.1212,1.1276,1.1166,1.1212,45250134,0
1984-08-28,1.1189,1.1255,1.1189,1.1212,38063046,0
1984-08-29,1.1212,1.1278,1.1212,1.1212,70144756,0
1984-08-30,1.1188,1.1232,1.1166,1.1212,48642197,0
1984-08-31,1.1166,1.1212,1.1166,1.1212,64707178,0
1984-09-04,1.1233,1.1255,1.1189,1.1212,27554766,0
1984-09-05,1.1174,1.1196,1.113,1.113,92835647,0
1984-09-06,1.1145,1.1255,1.1123,1.1212,517521484,0
1984-09-07,1.1279,1.1302,1.1212,1.1212,48000809,0
1984-09-10,1.1123,1.1233,1.1102,1.1212,335566530,0
1984-09-11,1.113,1.1173,1.113,1.113,281350778,0
1984-09-12,1.1166,1.1232,1.1166,1.1212,29443115,0
1984-09-13,1.1227,1.1338,1.116,1.1294,503712173,0
1984-09-14,1.1398,1.142,1.1331,1.1376,97304138,0
1984-09-17,1.1352,1.1441,1.1309,1.1376,458774483,0
1984-09-18,1.142,1.1443,1.1376,1.1376,67368124,0
1984-09-19,1.1325,1.1547,1.1304,1.1459,587455874,0
1984-09-20,1.1453,1.1629,1.143,1.1542,235047769,0
1984-09-21,1.1578,1.169,1.1578,1.1622,983703969,0
1984-09-24,1.1644,1.1715,1.1622,1.1622,249746664,0
1984-09-25,1.1577,1.1668,1.151,1.1622,57485885,0
1984-09-26,1.1602,1.1691,1.1577,1.1622,48846386,0
1984-09-27,1.1646,1.1691,1.1602,1.1622,135839473,0
1984-09-28,1.1683,1.1729,1.1661,1.1707,60681285,0
1984-10-01,1.1707,1.1748,1.1683,1.1707,147264737,0
1984-10-02,1.1683,1.1729,1.1661,1.1707,147927195,0
1984-10-03,1.1668,1.1668,1.1622,1.1622,65726631,0
1984-10-04,1.1646,1.1646,1.1602,1.1622,35754225,0
1984-10-05,1.1608,1.163,1.1519,1.1542,78992043,0
1984-10-08,1.1569,1.1569,1.1437,1.1459,21480387,0
1984-10-09,1.1503,1.1549,1.1434,1.1459,38565081,0
1984-10-10,1.1459,1.1481,1.1413,1.1459,64108655,0
1984-10-11,1.1519,1.1587,1.1494,1.1542,52234695,0
1984-10-12,1.1534,1.1644,1.1534,1.1622,63994803,0
1984-10-15,1.1688,1.1892,1.1666,1.187,134483631,0
1984-10-16,1.1862,1.1953,1.1862,1.1953,84615031,0
1984-10-17,1.19,1.208,1.1875,1.2038,61296932,0
1984-10-18,1.2145,1.2308,1.2124,1.2283,118228893,0
1984-10-19,1.24,1.2539,1.2358,1.2447,125333732,0
1984-10-22,1.2418,1.2443,1.226,1.2283,50726361,0
1984-10-23,1.2211,1.2211,1.1757,1.187,256789699,0
1984-10-24,1.1842,1.1862,1.1707,1.1707,164389795,0
1984-10-25,1.1815,1.1976,1.1772,1.1953,211636975,0
1984-10-26,1.1892,1.1917,1.1848,1.187,77935617,0
1984-10-29,1.1804,1.187,1.1757,1.187,79206122,0
1984-10-30,1.1824,1.1917,1.1801,1.187,87338212,0
1984-10-31,1.1824,1.1917,1.1801,1.187,92767879,0
1984-11-01,1.1824,1.1917,1.1824,1.187,124087800,0
1984-11-02,1.1802,1.1917,1.1802,1.187,104155681,0
1984-11-05,1.185,1.1937,1.185,1.187,91544764,0
1984-11-06,1.1816,1.1978,1.1816,1.1953,131265541,0
1984-11-07,1.2045,1.2063,1.1928,1.1953,113836043,0
1984-11-08,1.1917,1.1936,1.1824,1.187,64626301,0
1984-11-09,1.1856,1.1923,1.179,1.179,84557782,0
1984-11-12,1.1748,1.1748,1.1707,1.1707,33717565,0
1984-11-13,1.1691,1.1715,1.1602,1.1622,39210024,0
1984-11-14,1.1622,1.1646,1.1536,1.1622,113709067,0
1984-11-15,1.1697,1.1833,1.1697,1.179,136627161,0
1984-11-16,1.179,1.1833,1.1765,1.179,128198361,0
1984-11-19,1.1775,1.1795,1.1707,1.1707,90310035,0
1984-11-20,1.1801,1.187,1.1781,1.187,87536858,0
1984-11-21,1.1804,1.1917,1.1782,1.187,61795072,0
1984-11-23,1.1907,1.2245,1.1907,1.2199,85431160,0
1984-11-26,1.2245,1.2291,1.2178,1.2199,126347488,0
1984-11-27,1.2238,1.2351,1.2217,1.2283,129179800,0
1984-11-28,1.2325,1.2554,1.2283,1.2283,195943002,0
1984-11-29,1.2268,1.2313,1.218,1.2199,114042411,0
1984-11-30,1.2148,1.2148,1.2038,1.2038,73731904,0
1984-12-03,1.2097,1.2142,1.207,1.2118,62247591,0
1984-12-04,1.2056,1.2103,1.2038,1.2038,56956416,0
1984-12-05,1.2056,1.208,1.2038,1.2038,64250019,0
1984-12-06,1.2038,1.2125,1.2038,1.2038,48336701,0
1984-12-07,1.1953,1.2021,1.193,1.1953,30917367,0
1984-12-10,1.1988,1.2038,1.1923,1.2038,63436010,0
1984-12-11,1.2097,1.2142,1.207,1.2118,38540529,0
1984-12-12,1.208,1.2105,1.2013,1.2038,75193258,0
1984-12-13,1.1988,1.2105,1.1988,1.2038,70742770,0
1984-12-14,1.1995,1.2245,1.1995,1.2199,70437393,0
1984-12-17,1.2245,1.2447,1.2245,1.2447,123560654,0
1984-12-18,1.2622,1.2799,1.2573,1.2778,183837922,0
1984-12-19,1.2778,1.2912,1.2778,1.2778,90965954,0
1984-12-20,1.2773,1.2861,1.259,1.2613,99584516,0
1984-12-21,1.2588,1.2703,1.2588,1.2613,133670226,0
1984-12-24,1.2673,1.2739,1.2673,1.2697,53947133,0
1984-12-26,1.2671,1.2697,1.2648,1.2697,20125933,0
1984-12-27,1.2697,1.2716,1.2628,1.2697,33601356,0
1984-12-28,1.2718,1.2739,1.2673,1.2697,43547904,0
1984-12-31,1.2641,1.2823,1.2641,1.2778,322467336,0
1985-01-02,1.2778,1.2778,1.273,1.2778,89836358,0
1985-01-03,1.2697,1.2763,1.2671,1.2697,435639823,0
1985-01-04,1.2729,1.2892,1.2707,1.2778,492469544,0
1985-01-07,1.2834,1.2834,1.2697,1.2697,385638352,0
1985-01-08,1.2637,1.2703,1.2613,1.2613,310188013,0
1985-01-09,1.2613,1.2656,1.2566,1.2613,682922877,0
1985-01-10,1.2628,1.2902,1.2603,1.2697,250770436,0
1985-01-11,1.2647,1.2717,1.2626,1.2697,104500584,0
1985-01-14,1.2687,1.2823,1.2687,1.2778,105099239,0
1985-01-15,1.2729,1.2798,1.2707,1.2778,139181831,0
1985-01-16,1.274,1.274,1.267,1.2697,85117640,0
1985-01-17,1.274,1.2765,1.2697,1.2697,60633735,0
1985-01-18,1.2697,1.2717,1.2647,1.2697,59788889,0
1985-01-21,1.267,1.2717,1.2647,1.2697,51788050,0
1985-01-22,1.274,1.2765,1.2647,1.2697,158245601,0
1985-01-23,1.2628,1.2718,1.2628,1.2697,79814262,0
1985-01-24,1.2718,1.2786,1.2672,1.2697,173495123,0
1985-01-25,1.2701,1.2905,1.2676,1.2859,230220800,0
1985-01-28,1.2863,1.3141,1.284,1.3023,160451724,0
1985-01-29,1.3007,1.3214,1.2983,1.3188,94354710,0
1985-01-30,1.3217,1.3514,1.3191,1.3353,156290987,0
1985-01-31,1.3343,1.3505,1.3321,1.3437,95898639,0
1985-02-01,1.3338,1.341,1.3226,1.327,51494850,0
1985-02-04,1.3261,1.3378,1.3261,1.3353,102969051,0
1985-02-05,1.3353,1.3378,1.3261,1.3353,104981685,0
1985-02-06,1.3286,1.3448,1.3261,1.3353,130518367,0
1985-02-07,1.339,1.3507,1.339,1.3437,111675818,0
1985-02-08,1.3414,1.3483,1.339,1.3437,127294814,0
1985-02-11,1.3413,1.3459,1.339,1.3437,38595589,0
1985-02-12,1.3499,1.3684,1.3499,1.3684,46019435,0
1985-02-13,1.3642,1.3896,1.3619,1.3847,104653304,0
1985-02-14,1.3904,1.3928,1.3744,1.3766,78250133,0
1985-02-15,1.3744,1.3835,1.3744,1.3766,77079311,0
1985-02-19,1.3789,1.3814,1.3766,1.3766,45676567,0
1985-02-20,1.3791,1.3835,1.372,1.3766,47678596,0
1985-02-21,1.3752,1.3774,1.3684,1.3684,27087093,0
1985-02-22,1.3692,1.3713,1.3414,1.3437,55707751,0
1985-02-25,1.3459,1.3483,1.3367,1.3437,90181106,0
1985-02-26,1.3477,1.3684,1.343,1.3684,108158671,0
1985-02-27,1.3649,1.3858,1.3629,1.3766,44744506,0
1985-02-28,1.367,1.3694,1.3601,1.3601,67898753,0
1985-03-01,1.3616,1.3754,1.3571,1.3684,74349018,0
1985-03-04,1.3754,1.3754,1.3638,1.3684,60514256,0
1985-03-05,1.3636,1.3656,1.3519,1.3519,101792165,0
1985-03-06,1.3515,1.3515,1.3331,1.3353,51943953,0
1985-03-07,1.3323,1.3483,1.33,1.3437,85219655,0
1985-03-08,1.3459,1.3528,1.3437,1.3437,43271338,0
1985-03-11,1.339,1.3483,1.339,1.3437,39567933,0
1985-03-12,1.3462,1.3671,1.3441,1.3601,40595003,0
1985-03-13,1.3555,1.3626,1.3509,1.3601,25873512,0
1985-03-14,1.351,1.3647,1.3487,1.3601,38258336,0
1985-03-15,1.3684,1.373,1.3638,1.3684,68173523,0
1985-03-18,1.373,1.3774,1.3658,1.3684,50853411,0
1985-03-19,1.3706,1.373,1.3658,1.3684,33077508,0
1985-03-20,1.3647,1.3647,1.3577,1.3601,24939735,0
1985-03-21,1.3589,1.3706,1.3546,1.3684,79242768,0
1985-03-22,1.3791,1.3835,1.3651,1.3766,88397284,0
1985-03-25,1.3754,1.3774,1.3638,1.3684,33019593,0
1985-03-26,1.3684,1.3706,1.3589,1.3684,99883653,0
1985-03-27,1.372,1.3789,1.3696,1.3766,46432978,0
1985-03-28,1.373,1.3754,1.3684,1.3684,54144334,0
1985-03-29,1.3674,1.3834,1.3649,1.3766,122629523,0
1985-04-01,1.3756,1.3847,1.3733,1.3847,46034412,0
1985-04-02,1.3898,1.4013,1.3898,1.4013,319124550,0
1985-04-03,1.3964,1.3964,1.3847,1.3847,110107962,0
1985-04-04,1.3778,1.3875,1.3686,1.3847,54023405,0
1985-04-08,1.3791,1.3907,1.3766,1.3766,38693511,0
1985-04-09,1.3789,1.3814,1.3719,1.3766,41489163,0
1985-04-10,1.3743,1.3978,1.3743,1.3931,99581590,0
1985-04-11,1.4024,1.4163,1.4024,1.4094,61230026,0
1985-04-12,1.4107,1.4201,1.4083,1.4179,71967629,0
1985-04-15,1.4155,1.4249,1.411,1.4179,54017112,0
1985-04-16,1.4272,1.4367,1.4249,1.4343,108894218,0
1985-04-17,1.4427,1.4427,1.4194,1.4261,64352468,0
1985-04-18,1.4273,1.4295,1.4152,1.4179,43753771,0
1985-04-19,1.4094,1.4123,1.4027,1.4094,104302359,0
1985-04-22,1.4094,1.4143,1.4094,1.4094,64997044,0
1985-04-23,1.4093,1.4283,1.4093,1.4261,144309075,0
1985-04-24,1.4367,1.4391,1.4272,1.4343,75721989,0
1985-04-25,1.4391,1.4697,1.437,1.4672,61582507,0
1985-04-26,1.4662,1.4683,1.452,1.4592,43342908,0
1985-04-29,1.4507,1.4507,1.432,1.4343,67330002,0
1985-04-30,1.4413,1.4462,1.4133,1.4179,230423792,0
1985-05-01,1.4133,1.4154,1.3847,1.3847,114315527,0
1985-05-02,1.3874,1.4013,1.3874,1.4013,57096710,0
1985-05-03,1.3918,1.4036,1.3874,1.4013,35013079,0
1985-05-06,1.4036,1.4062,1.4013,1.4013,36363267,0
1985-05-07,1.4013,1.4036,1.3966,1.4013,48903091,0
1985-05-08,1.4027,1.4166,1.4027,1.4094,55892248,0
1985-05-09,1.4083,1.4223,1.4083,1.4179,68737415,0
1985-05-10,1.4343,1.4532,1.4322,1.4508,48542227,0
1985-05-13,1.444,1.4532,1.4392,1.4508,94071477,0
1985-05-14,1.4508,1.4554,1.4486,1.4508,72526297,0
1985-05-15,1.452,1.4592,1.4471,1.4592,67206384,0
1985-05-16,1.4663,1.4824,1.4613,1.4753,51710928,0
1985-05-17,1.4684,1.492,1.4663,1.492,49233417,0
1985-05-20,1.4932,1.5029,1.4887,1.5001,129748668,0
1985-05-21,1.4942,1.497,1.4826,1.492,80756596,0
1985-05-22,1.492,1.492,1.4851,1.492,71814313,0
1985-05-23,1.4942,1.4942,1.4826,1.492,107271784,0
1985-05-24,1.4873,1.492,1.4873,1.492,92560673,0
1985-05-28,1.492,1.497,1.4896,1.492,68287388,0
1985-05-29,1.491,1.4957,1.4838,1.4838,56436887,0
1985-05-30,1.4896,1.497,1.485,1.492,74617399,0
1985-05-31,1.5014,1.511,1.4971,1.5085,73740130,0
1985-06-03,1.5073,1.5168,1.5073,1.5168,98256602,0
1985-06-04,1.5204,1.525,1.5157,1.525,91208145,0
1985-06-05,1.5192,1.5334,1.5143,1.5334,116281874,0
1985-06-06,1.5321,1.5439,1.5297,1.5416,94388470,0
1985-06-07,1.5402,1.5448,1.5334,1.5334,58938262,0
1985-06-10,1.5307,1.5307,1.5097,1.5168,73852165,0
1985-06-11,1.5215,1.5215,1.5001,1.5001,39293132,0
1985-06-12,1.4942,1.4942,1.4873,1.492,166370583,0
1985-06-13,1.4989,1.5041,1.4873,1.492,156796550,0
1985-06-14,1.4896,1.492,1.485,1.492,68646294,0
1985-06-17,1.4885,1.4885,1.4766,1.4838,32967419,0
1985-06-18,1.4826,1.497,1.4826,1.492,98211073,0
1985-06-19,1.4979,1.5029,1.4932,1.5001,60242735,0
1985-06-20,1.5014,1.511,1.4971,1.5085,229378335,0
1985-06-21,1.5043,1.525,1.5014,1.525,145281114,0
1985-06-24,1.5238,1.5379,1.5168,1.5334,90129616,0
1985-06-25,1.5393,1.5439,1.5367,1.5416,56849773,0
1985-06-26,1.5424,1.552,1.5357,1.5496,77360798,0
1985-06-27,1.5593,1.5686,1.5568,1.5662,119981291,0
1985-06-28,1.5709,1.5827,1.5613,1.5827,141578796,0
1985-07-01,1.5923,1.6017,1.5852,1.5992,71708652,0
1985-07-02,1.6017,1.6063,1.5968,1.5992,661681075,0
1985-07-03,1.5992,1.604,1.5945,1.5992,62308617,0
1985-07-05,1.5992,1.604,1.5966,1.5992,41729164,0
1985-07-08,1.5945,1.5992,1.592,1.5992,77549490,0
1985-07-09,1.6017,1.6064,1.5967,1.5992,33381108,0
1985-07-10,1.606,1.6229,1.6038,1.6157,80710220,0
1985-07-11,1.6129,1.6369,1.6129,1.6321,83289779,0
1985-07-12,1.6422,1.6734,1.6398,1.6734,65132960,0
1985-07-15,1.6675,1.6864,1.6675,1.6817,74225081,0
1985-07-16,1.6817,1.6885,1.6769,1.6817,76234558,0
1985-07-17,1.6864,1.6937,1.6793,1.6817,80134958,0
1985-07-18,1.6711,1.6736,1.6472,1.6569,85571910,0
1985-07-19,1.6382,1.6477,1.624,1.624,169965660,0
1985-07-22,1.629,1.6363,1.6051,1.6074,168048731,0
1985-07-23,1.6011,1.6037,1.5294,1.5416,159729921,0
1985-07-24,1.5558,1.5606,1.5319,1.5416,138482890,0
1985-07-25,1.5464,1.5487,1.5392,1.5416,66399918,0
1985-07-26,1.5402,1.5546,1.5304,1.5496,109635018,0
1985-07-29,1.551,1.551,1.539,1.5416,112799576,0
1985-07-30,1.5387,1.558,1.5363,1.558,54257699,0
1985-07-31,1.5556,1.5627,1.5509,1.558,94448804,0
1985-08-01,1.5552,1.5816,1.5552,1.5743,89899941,0
1985-08-02,1.5725,1.5725,1.539,1.5416,336683775,0
1985-08-05,1.5525,1.5525,1.5334,1.5334,62204295,0
1985-08-06,1.5325,1.537,1.5085,1.5085,78365183,0
1985-08-07,1.506,1.5159,1.4969,1.5085,75475685,0
1985-08-08,1.5137,1.5786,1.5116,1.5496,49549006,0
1985-08-09,1.5546,1.557,1.5402,1.5496,63441312,0
1985-08-12,1.5437,1.5464,1.539,1.5416,29984719,0
1985-08-13,1.5474,1.557,1.5425,1.5496,34233184,0
1985-08-14,1.5485,1.5627,1.5485,1.558,27494803,0
1985-08-15,1.5662,1.5686,1.5567,1.5662,29078808,0
1985-08-16,1.5603,1.5651,1.558,1.558,25094966,0
1985-08-19,1.5533,1.5604,1.5533,1.558,16169734,0
1985-08-20,1.5592,1.5735,1.5567,1.5662,31676943,0
1985-08-21,1.5672,1.577,1.5672,1.5743,58510296,0
1985-08-22,1.5851,1.5898,1.578,1.5827,121161051,0
1985-08-23,1.5757,1.5757,1.5638,1.5662,36627687,0
1985-08-26,1.5711,1.5711,1.5613,1.5662,44229660,0
1985-08-27,1.5661,1.5827,1.5661,1.5827,37698846,0
1985-08-28,1.5885,1.5957,1.5838,1.591,27921345,0
1985-08-29,1.5874,1.59,1.578,1.5827,28564689,0
1985-08-30,1.5782,1.5782,1.559,1.5662,64899486,0
1985-09-03,1.5638,1.5684,1.559,1.5662,23371354,0
1985-09-04,1.5638,1.5684,1.559,1.5662,40020302,0
1985-09-05,1.5745,1.5745,1.558,1.558,49188637,0
1985-09-06,1.5544,1.5686,1.5544,1.5662,50871288,0
1985-09-09,1.5711,1.5711,1.5662,1.5662,24865968,0
1985-09-10,1.5669,1.5691,1.5334,1.5334,44517147,0
1985-09-11,1.5277,1.5298,1.5041,1.5085,55553183,0
1985-09-12,1.5161,1.5161,1.4824,1.492,62984030,0
1985-09-13,1.4932,1.4932,1.4721,1.4838,38292317,0
1985-09-16,1.4873,1.4944,1.4801,1.492,44043556,0
1985-09-17,1.4941,1.5085,1.4871,1.5085,86015933,0
1985-09-18,1.5085,1.511,1.4988,1.5085,47619323,0
1985-09-19,1.5045,1.5358,1.5045,1.5334,40006390,0
1985-09-20,1.5369,1.542,1.525,1.525,81765471,0
1985-09-23,1.538,1.5453,1.5286,1.5334,103903744,0
1985-09-24,1.5404,1.5451,1.5334,1.5334,48524316,0
1985-09-25,1.5361,1.5361,1.5001,1.5001,51009520,0
1985-09-26,1.4944,1.4992,1.485,1.492,24550389,0
1985-09-30,1.4942,1.499,1.4849,1.492,26034234,0
1985-10-01,1.4906,1.5168,1.4811,1.5168,37927670,0
1985-10-02,1.5132,1.518,1.506,1.5085,344126467,0
1985-10-03,1.5085,1.5132,1.5013,1.5085,418974759,0
1985-10-04,1.5001,1.5102,1.4955,1.5001,92349835,0
1985-10-07,1.4971,1.4992,1.4872,1.492,64418444,0
1985-10-08,1.493,1.503,1.493,1.5001,32955733,0
1985-10-09,1.5052,1.5052,1.4977,1.5001,41130360,0
1985-10-10,1.5001,1.5001,1.4928,1.5001,32826702,0
1985-10-11,1.4987,1.5085,1.4938,1.5085,80206320,0
1985-10-14,1.5045,1.5168,1.5045,1.5168,41090341,0
1985-10-15,1.5216,1.5267,1.5143,1.5168,87263088,0
1985-10-16,1.5216,1.5267,1.5096,1.5168,107221220,0
1985-10-17,1.5171,1.5171,1.4977,1.5001,67097734,0
1985-10-18,1.4977,1.4998,1.4708,1.4753,72323327,0
1985-10-21,1.4821,1.492,1.4749,1.492,70451190,0
1985-10-22,1.4879,1.5124,1.4831,1.5001,61280614,0
1985-10-23,1.4997,1.5168,1.4949,1.5168,107135311,0
1985-10-24,1.5133,1.5182,1.5057,1.5085,55053227,0
1985-10-25,1.5183,1.5183,1.5085,1.5085,76868375,0
1985-10-28,1.5069,1.5168,1.5022,1.5168,149044751,0
1985-10-29,1.5165,1.5408,1.5136,1.5334,141769647,0
1985-10-30,1.5258,1.5405,1.5235,1.5334,86780264,0
1985-10-31,1.5348,1.5372,1.5177,1.525,74748894,0
1985-11-01,1.5316,1.5416,1.5196,1.5416,114076618,0
1985-11-04,1.5405,1.5405,1.5258,1.5334,88382741,0
1985-11-05,1.5334,1.538,1.5235,1.5334,85460324,0
1985-11-06,1.5334,1.5357,1.5285,1.5334,193899653,0
1985-11-07,1.5416,1.544,1.5316,1.5416,91727917,0
1985-11-08,1.5336,1.5652,1.5336,1.558,156818272,0
1985-11-11,1.5576,1.5743,1.5501,1.5743,259241212,0
1985-11-12,1.5789,1.5958,1.5688,1.591,188290316,0
1985-11-13,1.5925,1.5925,1.5779,1.5827,53061343,0
1985-11-14,1.5874,1.5874,1.5779,1.5827,36970981,0
1985-11-15,1.5776,1.5848,1.558,1.558,155713958,0
1985-11-18,1.5571,1.5595,1.5448,1.5496,81616374,0
1985-11-19,1.5533,1.558,1.5505,1.558,78563375,0
1985-11-20,1.5547,1.5569,1.5472,1.5496,56572516,0
1985-11-21,1.5524,1.5571,1.5448,1.5496,122748522,0
1985-11-22,1.5603,1.5628,1.5553,1.558,123834059,0
1985-11-25,1.5603,1.5653,1.5533,1.558,78194820,0
1985-11-26,1.558,1.5603,1.5533,1.558,77084346,0
1985-11-27,1.564,1.5687,1.5564,1.5662,113440989,0
1985-11-29,1.5637,1.5662,1.549,1.5662,118297946,0
1985-12-02,1.5668,1.5668,1.5472,1.5496,48692989,0
1985-12-03,1.5596,1.5618,1.5472,1.5496,74374616,0
1985-12-04,1.5507,1.5605,1.546,1.558,196857767,0
1985-12-05,1.5722,1.5793,1.5648,1.5743,309992574,0
1985-12-06,1.5672,1.5771,1.5599,1.5743,108294533,0
1985-12-09,1.5762,1.5958,1.5737,1.591,149439690,0
1985-12-10,1.5889,1.623,1.5889,1.6157,161012538,0
1985-12-11,1.6207,1.643,1.6186,1.6405,217556967,0
1985-12-12,1.6313,1.6384,1.6215,1.624,95427971,0
1985-12-13,1.6342,1.6511,1.629,1.6487,129221109,0
1985-12-16,1.6514,1.6833,1.6514,1.6734,146129142,0
1985-12-17,1.674,1.674,1.6569,1.6569,108408395,0
1985-12-18,1.6603,1.6772,1.6554,1.6651,184246894,0
1985-12-19,1.6643,1.6643,1.6544,1.6569,91708094,0
1985-12-20,1.6529,1.6651,1.6431,1.6651,150641343,0
1985-12-23,1.6608,1.6632,1.6487,1.6487,87151980,0
1985-12-24,1.6452,1.6525,1.6378,1.6405,130164168,0
1985-12-26,1.6452,1.6452,1.633,1.6405,56470599,0
1985-12-27,1.6389,1.6536,1.6389,1.6487,35857165,0
1985-12-30,1.6542,1.6569,1.6396,1.6569,85440460,0
1985-12-31,1.6506,1.6723,1.6456,1.6651,93225425,0
1986-01-02,1.6751,1.6751,1.6554,1.6651,124346685,0
1986-01-03,1.6588,1.6759,1.6588,1.6734,373871501,0
1986-01-06,1.6651,1.6773,1.6624,1.6651,375742530,0
1986-01-07,1.6698,1.6924,1.6698,1.6898,66697268,0
1986-01-08,1.6911,1.6935,1.6438,1.6487,110140947,0
1986-01-09,1.6296,1.6296,1.5925,1.6074,154563389,0
1986-01-10,1.6074,1.6147,1.6025,1.6074,104973778,0
1986-01-13,1.6141,1.6141,1.5992,1.5992,89581018,0
1986-01-14,1.5926,1.5976,1.5827,1.5827,100601148,0
1986-01-15,1.5779,1.5827,1.5676,1.5827,96866291,0
1986-01-16,1.5789,1.5959,1.5686,1.591,215801360,0
1986-01-17,1.5933,1.5959,1.5809,1.591,52781886,0
1986-01-20,1.591,1.591,1.5836,1.591,76812173,0
1986-01-21,1.5886,1.5986,1.5837,1.591,135789877,0
1986-01-22,1.5892,1.6041,1.5892,1.5992,109919988,0
1986-01-23,1.595,1.6074,1.5925,1.6074,69115799,0
1986-01-24,1.6066,1.624,1.6017,1.624,108322180,0
1986-01-27,1.6205,1.6405,1.6156,1.6405,67858027,0
1986-01-28,1.6513,1.7057,1.6486,1.6982,85130031,0
1986-01-29,1.7056,1.723,1.6982,1.6982,94194534,0
1986-01-30,1.7014,1.7014,1.6745,1.6817,42752033,0
1986-01-31,1.688,1.7029,1.6833,1.6982,159929464,0
1986-02-03,1.6933,1.6982,1.6881,1.6982,75267775,0
1986-02-04,1.7113,1.7113,1.6962,1.7066,56806154,0
1986-02-05,1.6991,1.7066,1.6963,1.7066,40158445,0
1986-02-06,1.7113,1.7138,1.6962,1.7066,54936735,0
1986-02-07,1.7,1.7,1.6849,1.6898,83783270,0
1986-02-10,1.6948,1.6971,1.6822,1.6898,99231047,0
1986-02-11,1.6817,1.6841,1.6743,1.6817,83760643,0
1986-02-12,1.6773,1.6898,1.6773,1.6898,66832898,0
1986-02-13,1.6955,1.7029,1.6908,1.6982,60504641,0
1986-02-14,1.7019,1.717,1.7,1.7146,117929487,0
1986-02-18,1.7209,1.7582,1.7161,1.7558,144632198,0
1986-02-19,1.7471,1.752,1.7146,1.7146,138485842,0
1986-02-20,1.7162,1.7312,1.7112,1.7312,87991115,0
1986-02-21,1.7304,1.7502,1.7304,1.7477,131001786,0
1986-02-24,1.7484,1.7558,1.7409,1.7558,133064707,0
1986-02-25,1.7609,1.7609,1.7284,1.7312,39494809,0
1986-02-26,1.7394,1.7494,1.7319,1.7394,70570110,0
1986-02-27,1.7343,1.7444,1.732,1.7394,122412710,0
1986-02-28,1.7481,1.7558,1.6763,1.7558,143848117,0
1986-03-03,1.7558,1.7608,1.7458,1.7558,83105753,0
1986-03-04,1.7632,1.7953,1.7632,1.7805,148805547,0
1986-03-05,1.7788,1.7887,1.774,1.7887,64843694,0
1986-03-06,1.7836,1.8135,1.7836,1.8135,148051001,0
1986-03-07,1.8173,1.8547,1.8173,1.8547,125852345,0
1986-03-10,1.8556,1.8556,1.8357,1.8383,101817561,0
1986-03-11,1.8455,1.8679,1.8333,1.8629,110508231,0
1986-03-12,1.8613,1.8935,1.8563,1.8712,103476078,0
1986-03-13,1.873,1.8804,1.8556,1.8629,126733186,0
1986-03-14,1.8689,1.8736,1.8342,1.8712,218436564,0
1986-03-17,1.8653,1.8653,1.8234,1.8383,103776869,0
1986-03-18,1.8383,1.8458,1.8334,1.8383,208230217,0
1986-03-19,1.8334,1.8355,1.8109,1.8135,102926694,0
1986-03-20,1.8135,1.8234,1.8061,1.8135,101148065,0
1986-03-21,1.8124,1.8176,1.8052,1.8052,146746841,0
1986-03-24,1.8095,1.8218,1.8045,1.8218,81029417,0
1986-03-25,1.8109,1.8159,1.8086,1.8135,154873907,0
1986-03-26,1.8168,1.8269,1.8118,1.8218,90351568,0
1986-03-27,1.8251,1.84,1.8251,1.8299,86381812,0
1986-03-31,1.8392,1.8515,1.8343,1.8466,75744629,0
1986-04-01,1.8373,1.8573,1.8349,1.8547,202553191,0
1986-04-02,1.853,1.8679,1.8455,1.8629,125786142,0
1986-04-03,1.8663,1.8888,1.8563,1.8712,148239901,0
1986-04-04,1.8383,1.9014,1.8383,1.8383,276942426,0
1986-04-07,1.8339,1.8339,1.8086,1.8135,81835489,0
1986-04-08,1.8422,1.8622,1.7864,1.8547,178602526,0
1986-04-09,1.8535,1.8661,1.8333,1.8383,66263557,0
1986-04-10,1.8466,1.8541,1.8314,1.8466,90256791,0
1986-04-11,1.8374,1.845,1.825,1.8299,113600511,0
1986-04-14,1.8341,1.8491,1.8239,1.8466,76361996,0
1986-04-15,1.8389,1.8489,1.834,1.8466,40494949,0
1986-04-16,1.8632,1.8985,1.8582,1.896,88346762,0
1986-04-17,1.8989,1.9092,1.8712,1.8712,116918487,0
1986-04-18,1.8667,1.8692,1.8415,1.8466,184783419,0
1986-04-21,1.8389,1.8489,1.8339,1.8466,120263404,0
1986-04-22,1.8438,1.8566,1.8415,1.8466,201701726,0
1986-04-23,1.8391,1.8593,1.8361,1.8466,116146238,0
1986-04-24,1.8397,1.8547,1.8397,1.8547,127379569,0
1986-04-25,1.8636,1.8735,1.8585,1.8712,103334353,0
1986-04-28,1.8763,1.8787,1.8662,1.8712,121219625,0
1986-04-29,1.8757,1.878,1.8504,1.8629,105263985,0
1986-04-30,1.8572,1.8649,1.8396,1.8547,152083945,0
1986-05-01,1.8522,1.8572,1.8472,1.8547,156061162,0
1986-05-02,1.8557,1.8609,1.8306,1.8383,88452868,0
1986-05-05,1.8415,1.8515,1.834,1.8466,58334139,0
1986-05-06,1.8515,1.8515,1.8362,1.8466,85271306,0
1986-05-07,1.8466,1.8489,1.8415,1.8466,113338292,0
1986-05-08,1.8504,1.8757,1.8478,1.8629,42303158,0
1986-05-09,1.8662,1.8737,1.8611,1.8712,53337904,0
1986-05-12,1.8764,1.9042,1.8737,1.9042,53693101,0
1986-05-13,1.9169,1.9272,1.902,1.9042,104965691,0
1986-05-14,1.903,1.923,1.9005,1.9207,86229951,0
1986-05-15,1.9243,1.9243,1.9042,1.9042,94022326,0
1986-05-16,1.9004,1.9004,1.8701,1.8876,42671017,0
1986-05-19,1.8909,1.901,1.8883,1.896,35186724,0
1986-05-20,1.8871,1.9251,1.8871,1.9124,40062372,0
1986-05-21,1.9207,1.9283,1.918,1.9207,43684381,0
1986-05-22,1.9228,1.9784,1.9228,1.9784,71390190,0
1986-05-23,1.9753,1.9904,1.96,1.9701,82606559,0
1986-05-27,1.9695,1.9718,1.9593,1.9621,35479432,0
1986-05-28,1.9561,1.9967,1.9561,1.9867,135191671,0
1986-05-29,1.9899,1.9976,1.9848,1.9949,137394352,0
1986-05-30,1.9912,2.0165,1.9811,2.0113,99384863,0
1986-06-02,2.009,2.019,2.0014,2.0113,71083462,0
1986-06-03,2.007,2.0221,2.0043,2.0196,76964357,0
1986-06-04,2.0209,2.0209,1.998,2.0032,61976338,0
1986-06-05,2.0082,2.0082,1.9879,2.0032,38371954,0
1986-06-06,2.0082,2.0107,1.998,2.0032,34754194,0
1986-06-09,1.9957,1.9957,1.9327,1.9454,160894817,0
1986-06-10,1.9492,1.9492,1.9213,1.9289,67253460,0
1986-06-11,1.926,1.9537,1.921,1.9537,64035502,0
1986-06-12,1.9531,1.9583,1.9403,1.9454,40554453,0
1986-06-13,1.9391,1.9621,1.9366,1.9621,86071998,0
1986-06-16,1.998,2.0132,1.993,2.0032,141270462,0
1986-06-17,1.9999,1.9999,1.9899,1.9949,32195986,0
1986-06-18,1.9956,2.0058,1.9879,2.0032,61635805,0
1986-06-19,2.0014,2.019,1.9987,2.0113,200709751,0
1986-06-20,2.0158,2.069,2.0108,2.069,237149215,0
1986-06-23,2.0668,2.0716,2.0515,2.069,56699998,0
1986-06-24,2.0743,2.1123,2.0716,2.1019,85197282,0
1986-06-25,2.1015,2.1345,2.0992,2.1268,71582102,0
1986-06-26,2.1415,2.1565,2.1363,2.1514,99258166,0
1986-06-27,2.1504,2.1707,2.1504,2.1679,73039835,0
1986-06-30,2.1689,2.2143,2.1689,2.2093,154108798,0
1986-07-01,2.1246,2.132,2.0613,2.069,366550959,0
1986-07-02,2.092,2.1196,2.0894,2.1019,428717485,0
1986-07-03,2.1024,2.1154,2.0897,2.1103,243178198,0
1986-07-07,2.1061,2.1084,2.07,2.0855,84188637,0
1986-07-08,2.074,2.0762,2.0584,2.0607,174423033,0
1986-07-09,2.0675,2.0855,2.0547,2.0855,44677374,0
1986-07-10,2.0934,2.1346,2.0907,2.1268,75947542,0
1986-07-11,2.135,2.1531,2.1325,2.135,103451022,0
1986-07-14,2.139,2.1418,2.116,2.1185,83818980,0
1986-07-15,2.1178,2.1229,2.069,2.069,240623684,0
1986-07-16,2.0537,2.069,2.0409,2.069,176141534,0
1986-07-17,2.0784,2.0963,2.0704,2.0937,107123928,0
1986-07-18,2.1057,2.1366,2.0878,2.1185,135161757,0
1986-07-21,2.1217,2.1346,2.1089,2.1268,112196563,0
1986-07-22,2.1274,2.1376,2.1222,2.135,147883709,0
1986-07-23,2.1381,2.146,2.1306,2.1432,390469729,0
1986-07-24,2.1453,2.1504,2.1325,2.135,102412539,0
1986-07-25,2.1374,2.1401,2.1247,2.135,88090186,0
1986-07-28,2.1401,2.1453,2.1197,2.135,169455348,0
1986-07-29,2.1423,2.1423,2.1217,2.1268,119892024,0
1986-07-30,2.1146,2.1401,2.1146,2.135,57949981,0
1986-07-31,2.1407,2.1508,2.1353,2.1432,71264120,0
1986-08-01,2.1514,2.1668,2.1435,2.1514,165516309,0
1986-08-04,2.1438,2.1645,2.136,2.1514,40300523,0
1986-08-05,2.1477,2.1503,2.13,2.135,132950961,0
1986-08-06,2.1409,2.1537,2.1306,2.1432,103666073,0
1986-08-07,2.1414,2.1541,2.136,2.1514,103822102,0
1986-08-08,2.1483,2.1509,2.1409,2.1432,32216974,0
1986-08-11,2.146,2.1896,2.146,2.1845,60961008,0
1986-08-12,2.1938,2.2093,2.1837,2.2093,113485660,0
1986-08-13,2.213,2.231,2.2078,2.2257,68478403,0
1986-08-14,2.226,2.2337,2.2184,2.2337,61420504,0
1986-08-15,2.2344,2.2448,2.2265,2.242,31959697,0
1986-08-18,2.2445,2.2752,2.2318,2.2752,70757263,0
1986-08-19,2.281,2.2912,2.2631,2.2834,54192741,0
1986-08-20,2.302,2.3483,2.302,2.3328,248071487,0
1986-08-21,2.3338,2.3494,2.3315,2.3494,66538297,0
1986-08-22,2.3487,2.3588,2.3384,2.3411,79295226,0
1986-08-25,2.3458,2.3458,2.3304,2.3328,67270455,0
1986-08-26,2.3343,2.3704,2.3343,2.3576,85274702,0
1986-08-27,2.3639,2.3868,2.356,2.3741,101041910,0
1986-08-28,2.376,2.3788,2.3582,2.3658,79409332,0
1986-08-29,2.3639,2.3741,2.3587,2.3741,94294224,0
1986-09-02,2.3806,2.3884,2.3242,2.3576,110156225,0
1986-09-03,2.3406,2.356,2.3277,2.3328,51198017,0
1986-09-04,2.3293,2.3653,2.3243,2.3576,178940210,0
1986-09-05,2.3672,2.3773,2.3082,2.3082,229463411,0
1986-09-08,2.3142,2.3142,2.2834,2.2834,146514972,0
1986-09-09,2.2736,2.3047,2.2712,2.2917,106381320,0
1986-09-10,2.2987,2.3039,2.2679,2.2834,57997946,0
1986-09-11,2.284,2.284,2.1403,2.1762,187565239,0
1986-09-12,2.1868,2.192,2.0944,2.1019,318850850,0
1986-09-15,2.119,2.1268,2.0985,2.1268,238372890,0
1986-09-16,2.1325,2.135,2.1043,2.135,142507869,0
1986-09-17,2.1233,2.1591,2.1106,2.1514,125209470,0
1986-09-18,2.154,2.1643,2.1465,2.1514,72092073,0
1986-09-19,2.155,2.1679,2.1474,2.1679,123798588,0
1986-09-22,2.1733,2.2093,2.1553,2.2093,107866979,0
1986-09-23,2.2174,2.2276,2.197,2.2174,79427632,0
1986-09-24,2.213,2.2334,2.213,2.2257,97332470,0
1986-09-25,2.2328,2.2328,2.1686,2.1762,123177713,0
1986-09-26,2.1684,2.1889,2.1633,2.1762,54720818,0
1986-09-29,2.1786,2.1812,2.1608,2.1762,70957992,0
1986-09-30,2.1762,2.1786,2.1712,2.1762,66048214,0
1986-10-01,2.1819,2.2281,2.1744,2.2257,75229409,0
1986-10-02,2.2295,2.242,2.2265,2.242,170470897,0
1986-10-03,2.2513,2.2696,2.2361,2.2668,310251431,0
1986-10-06,2.2504,2.2737,2.2504,2.2504,204899785,0
1986-10-07,2.2519,2.2599,2.2314,2.2337,38426827,0
1986-10-08,2.2342,2.25,2.2241,2.242,41182320,0
1986-10-09,2.2393,2.2472,2.2337,2.2337,117039622,0
1986-10-10,2.2258,2.2393,2.2258,2.2337,33781249,0
1986-10-13,2.2311,2.2311,2.2154,2.2257,42286785,0
1986-10-14,2.2253,2.2307,2.2151,2.2174,70681081,0
1986-10-15,2.2204,2.2257,2.2127,2.2257,40910153,0
1986-10-16,2.226,2.2393,2.2159,2.2337,81265338,0
1986-10-17,2.2335,2.2335,2.2178,2.2257,44136868,0
1986-10-20,2.2244,2.2244,2.1907,2.2009,75184341,0
1986-10-21,2.1954,2.2007,2.1694,2.1927,92207131,0
1986-10-22,2.1922,2.1948,2.1845,2.1845,88250170,0
1986-10-23,2.1874,2.1978,2.1773,2.1927,78175415,0
1986-10-24,2.1872,2.1925,2.1845,2.1845,42962851,0
1986-10-27,2.1872,2.1925,2.1741,2.1845,71142788,0
1986-10-28,2.1869,2.1897,2.1793,2.1845,137296444,0
1986-10-29,2.1793,2.1845,2.1689,2.1845,74926125,0
1986-10-30,2.21,2.2311,2.2022,2.2257,151320929,0
1986-10-31,2.2237,2.2337,2.2181,2.2337,44360805,0
1986-11-03,2.2316,2.2367,2.2237,2.2337,53456150,0
1986-11-04,2.2257,2.2284,2.2076,2.2257,80149324,0
1986-11-05,2.2158,2.2337,2.2052,2.2337,73914531,0
1986-11-06,2.2367,2.2417,2.226,2.2337,57214489,0
1986-11-07,2.2284,2.236,2.2234,2.2257,59982351,0
1986-11-10,2.2204,2.2284,2.2178,2.2257,71794435,0
1986-11-11,2.2234,2.2311,2.2234,2.2257,43503046,0
1986-11-12,2.2316,2.2367,2.2288,2.2337,50521529,0
1986-11-13,2.2314,2.247,2.2288,2.2337,120177456,0
1986-11-14,2.232,2.242,2.2241,2.242,127290810,0
1986-11-17,2.2327,2.2692,2.2303,2.2585,72077940,0
1986-11-18,2.2626,2.2675,2.2337,2.2337,89643395,0
1986-11-19,2.2257,2.236,2.2178,2.2257,103197296,0
1986-11-20,2.2264,2.25,2.2242,2.242,83710602,0
1986-11-21,2.248,2.3075,2.2425,2.2999,126322627,0
1986-11-24,2.2977,2.3185,2.2898,2.3082,102145423,0
1986-11-25,2.3087,2.3244,2.2956,2.3163,102178884,0
1986-11-26,2.3137,2.3188,2.3059,2.3163,92847440,0
1986-11-28,2.3148,2.3356,2.3119,2.3328,29117789,0
1986-12-01,2.3276,2.3328,2.299,2.3328,104214067,0
1986-12-02,2.3348,2.4235,2.3321,2.4235,150291076,0
1986-12-03,2.4139,2.4139,2.3828,2.3906,93527683,0
1986-12-04,2.3906,2.4008,2.3853,2.3906,82888864,0
1986-12-05,2.3823,2.4005,2.3771,2.3823,106583580,0
1986-12-08,2.3828,2.3986,2.3776,2.3906,92374443,0
1986-12-09,2.3951,2.3951,2.3667,2.3823,87896849,0
1986-12-10,2.3803,2.3906,2.3774,2.3906,136005295,0
1986-12-11,2.3832,2.3857,2.3417,2.3494,103254728,0
1986-12-12,2.3537,2.3537,2.3328,2.3328,60722952,0
1986-12-15,2.3229,2.3411,2.2969,2.3411,70328020,0
1986-12-16,2.3373,2.3682,2.3216,2.3658,166108504,0
1986-12-17,2.3576,2.3653,2.3549,2.3576,78972053,0
1986-12-18,2.3727,2.3727,2.3414,2.3494,307822309,0
1986-12-19,2.351,2.3823,2.3302,2.3823,228757948,0
1986-12-22,2.3685,2.379,2.3528,2.3658,87886753,0
1986-12-23,2.3898,2.4029,2.3715,2.3741,108264563,0
1986-12-24,2.3796,2.3848,2.3719,2.3823,48283753,0
1986-12-26,2.3823,2.3848,2.3771,2.3823,21523391,0
1986-12-29,2.3815,2.3815,2.3526,2.3658,47495076,0
1986-12-30,2.3593,2.3593,2.3333,2.3411,51666041,0
1986-12-31,2.3353,2.3536,2.3276,2.3328,99602379,0
1987-01-02,2.3377,2.3768,2.3323,2.3741,467811423,0
1987-01-05,2.3835,2.4204,2.3835,2.4154,137197417,0
1987-01-06,2.4149,2.4149,2.3966,2.4072,119804547,0
1987-01-07,2.4016,2.4175,2.3992,2.4072,38589794,0
1987-01-08,2.4125,2.4125,2.3966,2.4072,59851543,0
1987-01-09,2.4126,2.4178,2.4049,2.4154,57785257,0
1987-01-12,2.4183,2.4287,2.4104,2.4235,59931852,0
1987-01-13,2.4196,2.4564,2.4114,2.4483,301994140,0
1987-01-14,2.454,2.4649,2.441,2.4649,71904639,0
1987-01-15,2.4646,2.4669,2.446,2.4566,84159974,0
1987-01-16,2.4525,2.4896,2.4472,2.4896,109998925,0
1987-01-19,2.4817,2.4896,2.4631,2.4896,69259722,0
1987-01-20,2.4923,2.4979,2.4847,2.4979,92469872,0
1987-01-21,2.4979,2.5136,2.4951,2.4979,123600257,0
1987-01-22,2.4886,2.5495,2.4834,2.539,152260682,0
1987-01-23,2.561,2.5927,2.5188,2.5636,277123563,0
1987-01-26,2.5486,2.5592,2.5143,2.5143,72830729,0
1987-01-27,2.5247,2.5378,2.5143,2.5143,152784781,0
1987-01-28,2.5087,2.5324,2.4903,2.506,215449384,0
1987-01-29,2.5119,2.5226,2.4487,2.4566,84644774,0
1987-01-30,2.454,2.47,2.4384,2.4649,55699530,0
1987-02-02,2.4709,2.4998,2.4657,2.4896,97682224,0
1987-02-03,2.4948,2.5106,2.4867,2.4896,62321373,0
1987-02-04,2.4891,2.4943,2.4786,2.4812,81887204,0
1987-02-05,2.4803,2.491,2.4382,2.4566,113068138,0
1987-02-06,2.4555,2.4715,2.4264,2.4319,89038835,0
1987-02-09,2.4252,2.4252,2.3829,2.399,121562670,0
1987-02-10,2.39,2.4163,2.3318,2.3741,144341649,0
1987-02-11,2.3671,2.399,2.3671,2.399,120994887,0
1987-02-12,2.3945,2.3971,2.3523,2.3576,72814218,0
1987-02-13,2.3528,2.4005,2.3397,2.3741,129873440,0
1987-02-17,2.3662,2.3873,2.361,2.3741,150680715,0
1987-02-18,2.3859,2.4072,2.3859,2.4072,94002241,0
1987-02-19,2.4126,2.4284,2.4073,2.4154,83442368,0
1987-02-20,2.4106,2.437,2.4106,2.4319,73035679,0
1987-02-23,2.4373,2.4454,2.4162,2.44,56413577,0
1987-02-24,2.448,2.4533,2.4375,2.44,31944071,0
1987-02-25,2.4348,2.4533,2.4324,2.44,40341448,0
1987-02-26,2.4423,2.4423,2.4211,2.4319,53513131,0
1987-02-27,2.4301,2.4566,2.4301,2.4566,131010161,0
1987-03-02,2.4532,2.464,2.44,2.44,66585375,0
1987-03-03,2.44,2.4532,2.4324,2.44,88534095,0
1987-03-04,2.4424,2.4479,2.4295,2.44,34365788,0
1987-03-05,2.44,2.4424,2.4348,2.44,51176391,0
1987-03-06,2.44,2.4454,2.4322,2.44,105426293,0
1987-03-09,2.4343,2.4396,2.4185,2.4319,75816368,0
1987-03-10,2.4295,2.4426,2.4268,2.44,182413218,0
1987-03-11,2.446,2.4566,2.4196,2.4566,142538146,0
1987-03-12,2.457,2.4727,2.4518,2.4649,76026173,0
1987-03-13,2.4617,2.4697,2.4566,2.4566,30469846,0
1987-03-16,2.4483,2.4535,2.4327,2.4483,64826861,0
1987-03-17,2.4429,2.451,2.4405,2.4483,49004326,0
1987-03-18,2.4405,2.4535,2.4351,2.4483,207749004,0
1987-03-19,2.4407,2.4617,2.4407,2.4566,72706961,0
1987-03-20,2.4687,2.4979,2.4607,2.4979,89171437,0
1987-03-23,2.4954,2.5166,2.4874,2.506,93087080,0
1987-03-24,2.5006,2.519,2.4874,2.506,126409639,0
1987-03-25,2.5003,2.5003,2.4847,2.4979,64490057,0
1987-03-26,2.5024,2.5024,2.4759,2.4812,58474626,0
1987-03-27,2.4759,2.4916,2.4576,2.4812,89388321,0
1987-03-30,2.4328,2.4646,2.4248,2.4566,122618392,0
1987-03-31,2.4573,2.4862,2.4573,2.4729,96784353,0
1987-04-01,2.4643,2.4666,2.4351,2.4483,257087738,0
1987-04-02,2.4535,2.4589,2.4405,2.4483,72411148,0
1987-04-03,2.444,2.4754,2.3729,2.4729,173529027,0
1987-04-06,2.4785,2.4862,2.4675,2.4729,109737260,0
1987-04-07,2.4775,2.4883,2.44,2.44,91633503,0
1987-04-08,2.4444,2.447,2.3881,2.399,83384940,0
1987-04-09,2.4031,2.4059,2.3523,2.3576,123848990,0
1987-04-10,2.3271,2.3323,2.3082,2.3163,124040590,0
1987-04-13,2.2958,2.309,2.2316,2.242,236966280,0
1987-04-14,2.1979,2.2089,2.1658,2.1845,204199647,0
1987-04-15,2.2042,2.2363,2.2042,2.2174,183539337,0
1987-04-16,2.224,2.2664,2.2183,2.2585,92596087,0
1987-04-20,2.2565,2.2752,2.2511,2.2752,163661384,0
1987-04-21,2.2727,2.3132,2.2647,2.2917,145225517,0
1987-04-22,2.2941,2.3049,2.2644,2.2752,285399932,0
1987-04-23,2.2752,2.2833,2.2644,2.2752,84349422,0
1987-04-24,2.2658,2.2658,2.2286,2.2337,97552036,0
1987-04-27,2.2391,2.2473,2.1989,2.2257,148290990,0
1987-04-28,2.2259,2.258,2.2259,2.242,87135581,0
1987-04-29,2.2476,2.2637,2.2337,2.2337,53429362,0
1987-04-30,2.2464,2.3135,2.2437,2.3082,160962096,0
1987-05-01,2.2978,2.3246,2.2896,2.3246,52704894,0
1987-05-04,2.3222,2.3572,2.3196,2.3411,117486857,0
1987-05-05,2.3526,2.3741,2.3473,2.3741,163862517,0
1987-05-06,2.3795,2.3985,2.3662,2.3823,88203864,0
1987-05-07,2.3711,2.379,2.3577,2.3658,53077573,0
1987-05-08,2.3682,2.387,2.3548,2.3576,66235692,0
1987-05-11,2.3594,2.4101,2.322,2.3246,113432439,0
1987-05-12,2.3304,2.3519,2.3224,2.3411,78989897,0
1987-05-13,2.3493,2.3493,2.3224,2.3411,69412628,0
1987-05-14,2.3433,2.3433,2.3164,2.3246,41615022,0
1987-05-15,2.31,2.31,2.262,2.2752,68229559,0
1987-05-18,2.2827,2.2827,2.2263,2.2585,106635775,0
1987-05-19,2.2595,2.2674,2.1845,2.1845,83841781,0
1987-05-20,2.1725,2.1806,2.1432,2.1432,111755236,0
1987-05-21,2.1593,2.1862,2.1379,2.1432,82700963,0
1987-05-22,2.1634,2.2009,2.1605,2.2009,80418153,0
1987-05-26,2.3163,2.3163,2.1876,2.3163,23859457,0
1987-05-27,2.3007,2.3412,2.2928,2.3328,28193829,0
1987-05-28,2.3494,2.3739,2.3171,2.3494,33142024,0
1987-05-29,2.3826,2.4149,2.3666,2.399,18298919,0
1987-06-01,2.4149,2.4311,2.3749,2.399,20559888,0
1987-06-02,2.398,2.414,2.3499,2.3658,20560406,0
1987-06-03,2.383,2.4154,2.3753,2.4154,13998354,0
1987-06-04,2.4074,2.432,2.3915,2.4235,18193318,0
1987-06-05,2.4311,2.4311,2.399,2.399,14000601,0
1987-06-08,2.3836,2.4319,2.3675,2.4319,16723606,0
1987-06-09,2.4394,2.4631,2.3988,2.4072,21946208,0
1987-06-10,2.4154,2.4559,2.4075,2.4154,19401445,0
1987-06-11,2.4399,2.4722,2.4239,2.4483,23149706,0
1987-06-12,2.4732,2.5054,2.4657,2.4979,16369431,0
1987-06-15,2.4904,2.5384,2.4904,2.5307,21984544,0
1987-06-16,2.5303,2.5303,2.4901,2.506,22535077,0
1987-06-17,2.5229,2.539,2.5067,2.539,28507958,0
1987-06-18,2.5224,2.5385,2.4988,2.5224,15180622,0
1987-06-19,2.5224,2.5307,2.4988,2.5224,42056353,0
1987-06-22,2.5229,2.5633,2.5152,2.539,38838279,0
1987-06-23,2.5472,2.5633,2.5067,2.539,16715209,0
1987-06-24,2.5224,2.5469,2.5065,2.5224,10437843,0
1987-06-25,2.5233,2.5798,2.5154,2.5636,34714472,0
1987-06-26,2.5472,2.5632,2.5389,2.5472,40364723,0
1987-06-29,2.5389,2.5632,2.531,2.5472,19728056,0
1987-06-30,2.5618,2.5618,2.4979,2.4979,28255795,0
1987-07-01,2.5054,2.5299,2.4895,2.4979,32987925,0
1987-07-02,2.506,2.506,2.4901,2.506,75324424,0
1987-07-06,2.4729,2.5382,2.4646,2.4729,66784341,0
1987-07-07,2.4809,2.5058,2.473,2.4896,33684030,0
1987-07-08,2.481,2.4975,2.457,2.4649,18605870,0
1987-07-09,2.4642,2.4642,2.4235,2.4235,20829950,0
1987-07-10,2.4317,2.44,2.4073,2.44,12059578,0
1987-07-13,2.4395,2.4395,2.3657,2.3906,38539928,0
1987-07-14,2.3823,2.3907,2.3745,2.3823,25108479,0
1987-07-15,2.3487,2.3652,2.3246,2.3246,33346114,0
1987-07-16,2.3494,2.3656,2.3251,2.3494,13147537,0
1987-07-17,2.3581,2.4072,2.3417,2.4072,26923327,0
1987-07-20,2.374,2.3982,2.3328,2.3328,17960430,0
1987-07-21,2.3407,2.3407,2.2834,2.2834,32532313,0
1987-07-22,2.2997,2.316,2.2756,2.2834,23041170,0
1987-07-23,2.2836,2.3489,2.2759,2.3411,29628545,0
1987-07-24,2.3487,2.3487,2.2996,2.3082,28382223,0
1987-07-27,2.3168,2.3658,2.2926,2.3658,29847952,0
1987-07-28,2.3495,2.3906,2.3416,2.3906,23229377,0
1987-07-29,2.3908,2.4315,2.366,2.4235,44135715,0
1987-07-30,2.4237,2.44,2.3991,2.44,22967121,0
1987-07-31,2.4482,2.4972,2.4404,2.4729,30745305,0
1987-08-03,2.441,2.5303,2.441,2.4979,34205318,0
1987-08-04,2.4898,2.5222,2.465,2.506,31372245,0
1987-08-05,2.5308,2.5634,2.5231,2.5472,41468504,0
1987-08-06,2.5638,2.5888,2.5311,2.5802,26080736,0
1987-08-07,2.5803,2.6377,2.5726,2.6215,55803680,0
1987-08-10,2.6132,2.6379,2.5969,2.6132,45891452,0
1987-08-11,2.663,2.7121,2.663,2.7121,75898521,0
1987-08-12,2.7117,2.72,2.6713,2.6792,32731819,0
1987-08-13,2.6794,2.6955,2.6629,2.6955,21283369,0
1987-08-14,2.6713,2.7366,2.655,2.7201,37407972,0
1987-08-17,2.7205,2.7533,2.7123,2.7284,29280538,0
1987-08-18,2.7119,2.7201,2.6715,2.6955,24692867,0
1987-08-19,2.6949,2.6949,2.6624,2.671,9955102,0
1987-08-20,2.7038,2.7116,2.6791,2.7038,20942530,0
1987-08-21,2.7116,2.72,2.6712,2.7038,27217331,0
1987-08-24,2.72,2.7278,2.6712,2.7038,21897523,0
1987-08-25,2.7372,2.7614,2.7125,2.745,21273762,0
1987-08-26,2.7528,2.7528,2.6793,2.7201,10369680,0
1987-08-27,2.7113,2.7113,2.6544,2.6544,21686972,0
1987-08-28,2.6615,2.6615,2.5885,2.5885,25262586,0
1987-08-31,2.58,2.6288,2.5635,2.5885,31521584,0
1987-09-01,2.6039,2.6203,2.4976,2.506,32511718,0
1987-09-02,2.5303,2.5389,2.4652,2.4979,36379907,0
1987-09-03,2.5137,2.5299,2.4484,2.4896,14330110,0
1987-09-04,2.497,2.5218,2.4566,2.4566,16562405,0
1987-09-08,2.4404,2.4807,2.3828,2.4729,23092680,0
1987-09-09,2.4821,2.5723,2.4658,2.5636,25035114,0
1987-09-10,2.5792,2.5877,2.5141,2.5224,39437893,0
1987-09-11,2.5309,2.5886,2.5309,2.5636,26835588,0
1987-09-14,2.5801,2.605,2.4984,2.605,18298189,0
1987-09-15,2.5883,2.6046,2.5634,2.572,34304109,0
1987-09-16,2.5881,2.5881,2.5392,2.5553,23930458,0
1987-09-17,2.5722,2.5885,2.5396,2.5885,23560042,0
1987-09-18,2.5805,2.6218,2.5728,2.6132,28594141,0
1987-09-21,2.6458,2.6543,2.6132,2.6132,18779066,0
1987-09-22,2.6226,2.7121,2.6141,2.7121,43476386,0
1987-09-23,2.7123,2.8757,2.7044,2.7697,84400569,0
1987-09-24,2.7787,2.8191,2.7376,2.8026,25572459,0
1987-09-25,2.8196,2.877,2.8116,2.8524,85899262,0
1987-09-28,2.9101,2.9669,2.894,2.9181,78516187,0
1987-09-29,2.9265,2.9344,2.8776,2.9016,33745701,0
1987-09-30,2.901,2.9094,2.8278,2.8606,47481594,0
1987-10-01,2.8689,2.9341,2.8612,2.9097,23159468,0
1987-10-02,2.9097,2.9424,2.9014,2.9097,77913971,0
1987-10-05,2.8679,2.8679,2.8026,2.8275,72416392,0
1987-10-06,2.8191,2.8275,2.7787,2.8026,41951844,0
1987-10-07,2.8026,2.8112,2.7787,2.8026,29579853,0
1987-10-08,2.8025,2.8188,2.7537,2.7863,16392784,0
1987-10-09,2.8027,2.8193,2.778,2.778,61195357,0
1987-10-12,2.7702,2.7945,2.7539,2.778,21608081,0
1987-10-13,2.8524,2.8687,2.7707,2.8524,42194942,0
1987-10-14,2.8355,2.9093,2.8114,2.8193,65046705,0
1987-10-15,2.8105,2.8431,2.7615,2.7615,34203886,0
1987-10-16,2.7678,2.7841,2.5229,2.5307,56691263,0
1987-10-19,2.3975,2.4061,1.7941,2.2834,78228381,0
1987-10-20,2.1536,2.3819,2.023,2.3741,73297339,0
1987-10-21,2.3671,2.6281,2.3671,2.5224,73632101,0
1987-10-22,2.3673,2.539,2.3593,2.539,58810037,0
1987-10-23,2.433,2.6291,2.433,2.5802,37299310,0
1987-10-26,2.5457,2.5457,2.3824,2.399,46904256,0
1987-10-27,2.5463,2.5547,2.4243,2.4896,32017596,0
1987-10-28,2.4479,2.4806,2.3826,2.4154,34780510,0
1987-10-29,2.4081,2.5063,2.4081,2.4979,30842368,0
1987-10-30,2.5632,2.5959,2.5392,2.5553,32652487,0
1987-11-02,2.5309,2.5723,2.5309,2.5636,45544560,0
1987-11-03,2.5065,2.5227,2.449,2.5143,30436122,0
1987-11-04,2.4974,2.5299,2.4809,2.4896,20364808,0
1987-11-05,2.5062,2.5714,2.4978,2.5224,40840699,0
1987-11-06,2.5385,2.5953,2.457,2.4649,27544284,0
1987-11-09,2.4646,2.5623,2.424,2.4319,19692894,0
1987-11-10,2.3907,2.4562,2.3823,2.3823,16062809,0
1987-11-11,2.4235,2.4477,2.4151,2.4235,31977250,0
1987-11-12,2.4564,2.4644,2.4153,2.44,24180433,0
1987-11-13,2.4149,2.4397,2.3987,2.4072,26813008,0
1987-11-16,2.4474,2.4559,2.3743,2.3906,16487342,0
1987-11-17,2.3907,2.3907,2.3418,2.3823,18042315,0
1987-11-18,2.3656,2.3983,2.3329,2.3741,25897410,0
1987-11-19,2.3576,2.3817,2.3163,2.3163,24410839,0
1987-11-20,2.2998,2.3323,2.2835,2.3246,27656612,0
1987-11-23,2.3411,2.3575,2.3085,2.3411,9312181,0
1987-11-24,2.3581,2.3822,2.3496,2.3658,12576590,0
1987-11-25,2.3654,2.3739,2.3163,2.3163,9348701,0
1987-11-27,2.332,2.332,2.2917,2.2917,12092043,0
1987-11-30,2.2093,2.2417,2.1354,2.2093,39296600,0
1987-12-01,2.2257,2.2583,2.2096,2.242,20657061,0
1987-12-02,2.2589,2.2668,2.2426,2.2668,14231696,0
1987-12-03,2.2333,2.2496,2.2007,2.2093,27064721,0
1987-12-04,2.2095,2.2095,2.1605,2.2009,23718985,0
1987-12-07,2.1846,2.2095,2.1682,2.2009,22559721,0
1987-12-08,2.2173,2.2333,2.168,2.2093,17544219,0
1987-12-09,2.2095,2.2174,2.1769,2.2009,19456072,0
1987-12-10,2.1841,2.1841,2.1273,2.135,37962175,0
1987-12-11,2.1676,2.176,2.1273,2.135,32139303,0
1987-12-14,2.1358,2.2257,2.128,2.2174,34210906,0
1987-12-15,2.2585,2.2828,2.2098,2.2585,38489679,0
1987-12-16,2.2753,2.2994,2.2425,2.2917,30898484,0
1987-12-17,2.3076,2.3153,2.2259,2.2337,23616972,0
1987-12-18,2.2585,2.2663,2.2175,2.2585,71140899,0
1987-12-21,2.291,2.291,2.242,2.242,20540527,0
1987-12-22,2.2418,2.2418,2.1519,2.2257,44145196,0
1987-12-23,2.2499,2.2583,2.2174,2.242,18436791,0
1987-12-24,2.2502,2.2586,2.2337,2.2337,16227090,0
1987-12-28,2.2166,2.2166,2.1511,2.1597,19144069,0
1987-12-29,2.1511,2.1841,2.1349,2.1597,23132414,0
1987-12-30,2.1931,2.2009,2.1682,2.2009,18793633,0
1987-12-31,2.1933,2.2499,2.1847,2.242,348459072,0
1988-01-04,2.2417,2.3249,2.2337,2.2917,101077637,0
1988-01-05,2.3245,2.3576,2.3077,2.3163,23845977,0
1988-01-06,2.3168,2.3247,2.2836,2.3082,22842260,0
1988-01-07,2.2911,2.3163,2.2578,2.3163,19870642,0
1988-01-08,2.2919,2.3085,2.2174,2.2174,43582493,0
1988-01-11,2.2752,2.2752,2.1921,2.2337,24682829,0
1988-01-12,2.225,2.2914,2.2085,2.2834,22325858,0
1988-01-13,2.2662,2.374,2.2498,2.3328,32822223,0
1988-01-14,2.3161,2.374,2.3161,2.3494,17595594,0
1988-01-15,2.3901,2.432,2.3821,2.4154,40813111,0
1988-01-18,2.4233,2.4233,2.3901,2.4154,26401396,0
1988-01-19,2.4072,2.4236,2.3739,2.4072,16933450,0
1988-01-20,2.3408,2.3826,2.3243,2.3328,21540148,0
1988-01-21,2.3408,2.3408,2.3076,2.3328,31677749,0
1988-01-22,2.3572,2.4235,2.3404,2.4235,33392572,0
1988-01-25,2.4068,2.4818,2.3902,2.4566,27660002,0
1988-01-26,2.4483,2.465,2.4231,2.4483,14376870,0
1988-01-27,2.4564,2.4816,2.4153,2.4319,22721179,0
1988-01-28,2.4562,2.5224,2.4394,2.5224,23609461,0
1988-01-29,2.5308,2.5553,2.4978,2.5553,24527479,0
1988-02-01,2.5721,2.5973,2.5055,2.5143,22605631,0
1988-02-02,2.4896,2.5227,2.4815,2.4896,23619454,0
1988-02-03,2.5058,2.5223,2.448,2.4812,28316379,0
1988-02-04,2.4646,2.5057,2.4646,2.4979,18747833,0
1988-02-05,2.4983,2.5312,2.4896,2.4896,25041439,0
1988-02-08,2.4649,2.4813,2.4562,2.4649,10713835,0
1988-02-09,2.4648,2.498,2.4648,2.4812,13691171,0
1988-02-10,2.4974,2.5803,2.4723,2.5636,45379642,0
1988-02-11,2.5554,2.5554,2.5223,2.539,23489943,0
1988-02-12,2.5306,2.5637,2.5219,2.5472,18816499,0
1988-02-16,2.531,2.5391,2.4981,2.5224,16709808,0
1988-02-17,2.531,2.531,2.4395,2.4649,15371762,0
1988-02-18,2.4813,2.4894,2.4562,2.4649,15293428,0
1988-02-19,2.4815,2.4896,2.4484,2.4896,44991441,0
1988-02-22,2.4889,2.5307,2.4725,2.5307,28868443,0
1988-02-23,2.5394,2.5479,2.4728,2.4896,23673682,0
1988-02-24,2.4812,2.5058,2.4726,2.4812,23507594,0
1988-02-25,2.4899,2.5315,2.4566,2.4566,21026663,0
1988-02-26,2.4729,2.4899,2.4566,2.4566,15321147,0
1988-02-29,2.4564,2.5061,2.4564,2.4896,19022097,0
1988-03-01,2.5144,2.539,2.498,2.539,33173975,0
1988-03-02,2.5556,2.5643,2.5059,2.5224,24187946,0
1988-03-03,2.531,2.531,2.5059,2.5224,11901144,0
1988-03-04,2.5222,2.5222,2.489,2.5143,15566607,0
1988-03-07,2.5308,2.5308,2.4726,2.4979,15138076,0
1988-03-08,2.5063,2.5148,2.4729,2.4729,26667106,0
1988-03-09,2.4815,2.4815,2.4319,2.4483,21878631,0
1988-03-10,2.4398,2.4486,2.3989,2.4154,26425494,0
1988-03-11,2.4322,2.4322,2.3902,2.399,22978150,0
1988-03-14,2.3905,2.4158,2.3905,2.4072,16945496,0
1988-03-15,2.4067,2.4319,2.3987,2.4319,10893634,0
1988-03-16,2.4393,2.5143,2.4393,2.5143,27143631,0
1988-03-17,2.5389,2.5553,2.5144,2.5553,17910481,0
1988-03-18,2.5973,2.5973,2.5055,2.5143,42595736,0
1988-03-21,2.4809,2.5143,2.4726,2.5143,6605110,0
1988-03-22,2.4982,2.506,2.4895,2.506,11316143,0
1988-03-23,2.4896,2.4983,2.4728,2.4896,16340804,0
1988-03-24,2.4654,2.4818,2.4235,2.44,17971252,0
1988-03-25,2.4327,2.4327,2.3825,2.3906,24377948,0
1988-03-28,2.3659,2.4159,2.3659,2.3906,15613454,0
1988-03-29,2.4153,2.4398,2.4067,2.4319,19690484,0
1988-03-30,2.4325,2.4489,2.3992,2.4072,65661544,0
1988-03-31,2.4158,2.4236,2.3739,2.4072,29113968,0
1988-04-04,2.4083,2.4164,2.3658,2.3658,31073316,0
1988-04-05,2.3815,2.4072,2.3815,2.4072,25306200,0
1988-04-06,2.4144,2.4989,2.4065,2.4483,23222438,0
1988-04-07,2.4653,2.4739,2.4402,2.4483,27658453,0
1988-04-08,2.4396,2.4647,2.4228,2.4566,28878892,0
1988-04-11,2.4649,2.4817,2.4479,2.4649,18274112,0
1988-04-12,2.4649,2.4734,2.4479,2.4649,14536360,0
1988-04-13,2.481,2.4901,2.4562,2.4729,13603384,0
1988-04-14,2.4491,2.4579,2.3903,2.4154,25322532,0
1988-04-15,2.3906,2.3988,2.3738,2.3906,25485456,0
1988-04-18,2.3911,2.3911,2.3655,2.3823,8777320,0
1988-04-19,2.3743,2.4249,2.3743,2.3823,18312221,0
1988-04-20,2.3825,2.3995,2.3406,2.3576,25902781,0
1988-04-21,2.3653,2.4078,2.3402,2.3741,21414785,0
1988-04-22,2.3568,2.3988,2.3398,2.3906,25461778,0
1988-04-25,2.3983,2.4152,2.3815,2.4072,16069495,0
1988-04-26,2.4059,2.4566,2.389,2.4566,27652646,0
1988-04-27,2.441,2.4579,2.4154,2.4154,21337948,0
1988-04-28,2.4158,2.4158,2.3819,2.399,17989766,0
1988-04-29,2.3992,2.3992,2.3486,2.3823,32481404,0
1988-05-02,2.3909,2.3992,2.3572,2.3741,23184550,0
1988-05-03,2.3823,2.408,2.3655,2.3823,10185950,0
1988-05-04,2.392,2.4001,2.3494,2.3494,14732240,0
1988-05-05,2.3415,2.3415,2.3157,2.3246,23828990,0
1988-05-06,2.3251,2.3501,2.2994,2.3163,32210046,0
1988-05-09,2.3082,2.3332,2.2992,2.3082,23741877,0
1988-05-10,2.2988,2.3415,2.2988,2.3246,30365992,0
1988-05-11,2.2999,2.2999,2.2748,2.2999,21294004,0
1988-05-12,2.2981,2.3576,2.2899,2.3576,35986936,0
1988-05-13,2.3736,2.4242,2.3565,2.4154,32640429,0
1988-05-16,2.4069,2.4319,2.398,2.4319,24799710,0
1988-05-17,2.4486,2.4575,2.4068,2.4235,28970168,0
1988-05-18,2.4076,2.4245,2.3907,2.399,25336032,0
1988-05-19,2.3903,2.4242,2.3815,2.4154,24446279,0
1988-05-20,2.4324,2.441,2.4073,2.4154,13126032,0
1988-05-23,2.4152,2.4322,2.3983,2.4072,11776799,0
1988-05-24,2.4233,2.4572,2.3976,2.4483,14066129,0
1988-05-25,2.4576,2.4657,2.4319,2.4319,15668583,0
1988-05-26,2.4398,2.4734,2.431,2.4649,18902007,0
1988-05-27,2.4645,2.4729,2.4562,2.4729,7631166,0
1988-05-31,2.4964,2.5636,2.4881,2.5636,23069802,0
1988-06-01,2.589,2.589,2.555,2.572,77093009,0
1988-06-02,2.5893,2.5893,2.5385,2.5553,22211378,0
1988-06-03,2.5555,2.5636,2.5387,2.5636,18291015,0
1988-06-06,2.5471,2.5558,2.522,2.539,17352644,0
1988-06-07,2.5305,2.5562,2.4969,2.5224,14528495,0
1988-06-08,2.5455,2.6213,2.5367,2.6132,25923607,0
1988-06-09,2.6224,2.6224,2.5798,2.5967,26860367,0
1988-06-10,2.6206,2.6713,2.6206,2.6544,26066713,0
1988-06-13,2.6477,2.6564,2.5722,2.5802,19402596,0
1988-06-14,2.6208,2.6466,2.6128,2.6297,29038654,0
1988-06-15,2.6297,2.6548,2.6128,2.6297,34467877,0
1988-06-16,2.6227,2.6227,2.5722,2.5802,27360507,0
1988-06-17,2.5972,2.6059,2.5632,2.5802,45144243,0
1988-06-20,2.5797,2.5965,2.5715,2.5885,11269079,0
1988-06-21,2.5949,2.6626,2.5949,2.6626,16499894,0
1988-06-22,2.7037,2.7294,2.6698,2.6955,44502528,0
1988-06-23,2.6961,2.6961,2.6705,2.6874,19584251,0
1988-06-24,2.6959,2.7041,2.6792,2.6792,17289416,0
1988-06-27,2.688,2.688,2.6204,2.6462,28144186,0
1988-06-28,2.6454,2.6961,2.6284,2.6874,19489583,0
1988-06-29,2.6801,2.6968,2.6374,2.6462,23104495,0
1988-06-30,2.6534,2.6959,2.6534,2.6792,2067132699,0
1988-07-01,2.6792,2.6962,2.6447,2.671,53500972,0
1988-07-05,2.6544,2.6626,2.6281,2.6544,51356489,0
1988-07-06,2.6486,2.6829,2.5712,2.5802,18143027,0
1988-07-07,2.587,2.6215,2.5789,2.6215,15519657,0
1988-07-08,2.6207,2.6379,2.6035,2.6379,14495958,0
1988-07-11,2.6373,2.6715,2.6373,2.6544,19897584,0
1988-07-12,2.6486,2.6568,2.5885,2.5885,25633437,0
1988-07-13,2.5975,2.6146,2.4854,2.5885,24647533,0
1988-07-14,2.596,2.6132,2.587,2.6132,23422657,0
1988-07-15,2.6043,2.6132,2.5615,2.6132,26329330,0
1988-07-18,2.6132,2.6132,2.5789,2.6132,12210366,0
1988-07-19,2.6057,2.6146,2.5712,2.5802,12309256,0
1988-07-20,2.5967,2.605,2.5877,2.5967,11016938,0
1988-07-21,2.5981,2.5981,2.5636,2.572,31989889,0
1988-07-22,2.5734,2.5823,2.5218,2.5307,26155803,0
1988-07-25,2.5478,2.5478,2.5218,2.539,18869184,0
1988-07-26,2.5547,2.572,2.5294,2.5636,12422757,0
1988-07-27,2.5734,2.5734,2.5218,2.5307,15400852,0
1988-07-28,2.5382,2.5553,2.5212,2.5553,9101794,0
1988-07-29,2.5623,2.6393,2.5535,2.605,26065849,0
1988-08-01,2.6297,2.6379,2.6035,2.6297,14910584,0
1988-08-02,2.6475,2.6475,2.6132,2.6215,28301921,0
1988-08-03,2.6373,2.6626,2.6281,2.6544,38683276,0
1988-08-04,2.6475,2.6475,2.6043,2.6215,26836922,0
1988-08-05,2.6132,2.6215,2.596,2.6215,9525414,0
1988-08-08,2.6393,2.6481,2.605,2.605,10690092,0
1988-08-09,2.632,2.632,2.5547,2.5636,17735963,0
1988-08-10,2.5734,2.5734,2.5218,2.539,13442179,0
1988-08-11,2.5644,2.5728,2.5212,2.5553,33491798,0
1988-08-12,2.5478,2.5823,2.539,2.539,19778544,0
1988-08-15,2.5485,2.5485,2.5224,2.5224,8059675,0
1988-08-16,2.5313,2.5659,2.5143,2.5224,10402401,0
1988-08-17,2.539,2.5478,2.5218,2.5307,14643054,0
1988-08-18,2.5307,2.5478,2.5218,2.539,15616482,0
1988-08-19,2.5478,2.5561,2.5218,2.5307,26826163,0
1988-08-22,2.5485,2.5485,2.5143,2.5143,24295646,0
1988-08-23,2.506,2.5149,2.4979,2.506,16621893,0
1988-08-24,2.5218,2.539,2.5046,2.539,13762789,0
1988-08-25,2.5313,2.5485,2.5053,2.5143,14446846,0
1988-08-26,2.5307,2.539,2.5136,2.539,12544482,0
1988-08-29,2.5382,2.5728,2.53,2.5472,22780818,0
1988-08-30,2.5644,2.5644,2.5472,2.5553,16477686,0
1988-08-31,2.554,2.5885,2.5459,2.5802,14012718,0
1988-09-01,2.5892,2.5892,2.5547,2.5636,15892960,0
1988-09-02,2.5864,2.6469,2.5864,2.6379,25471552,0
1988-09-06,2.6454,2.6544,2.6281,2.6544,14553527,0
1988-09-07,2.6626,2.6715,2.6544,2.6626,24211271,0
1988-09-08,2.6544,2.6715,2.6373,2.6626,16719107,0
1988-09-09,2.6439,2.6955,2.6439,2.6874,35383270,0
1988-09-12,2.697,2.697,2.6544,2.6544,11572965,0
1988-09-13,2.6439,2.6874,2.6269,2.6874,22290006,0
1988-09-14,2.6955,2.7126,2.6702,2.6874,24217882,0
1988-09-15,2.6868,2.7038,2.6777,2.7038,19493383,0
1988-09-16,2.6694,2.7208,2.6694,2.7121,26513525,0
1988-09-19,2.7121,2.7121,2.6777,2.7038,11587668,0
1988-09-20,2.7045,2.7045,2.6874,2.6955,24008184,0
1988-09-21,2.7121,2.7208,2.6948,2.7121,15158911,0
1988-09-22,2.7208,2.7208,2.6948,2.7121,36831138,0
1988-09-23,2.6948,2.7208,2.6948,2.7038,22621878,0
1988-09-26,2.7038,2.7208,2.6948,2.7038,13154830,0
1988-09-27,2.7115,2.7284,2.7032,2.7201,15034510,0
1988-09-28,2.7115,2.7375,2.7115,2.7284,14206996,0
1988-09-29,2.7266,2.7871,2.7185,2.778,28090613,0
1988-09-30,2.7608,2.8038,2.7608,2.7697,24259386,0
1988-10-03,2.7871,2.7952,2.7608,2.778,52623975,0
1988-10-04,2.779,2.779,2.7523,2.7615,38850720,0
1988-10-05,2.769,2.778,2.7515,2.778,38938430,0
1988-10-06,2.778,2.778,2.7605,2.778,17180913,0
1988-10-07,2.7906,2.8606,2.7823,2.8606,37152567,0
1988-10-10,2.8358,2.8531,2.8101,2.8275,19933849,0
1988-10-11,2.8183,2.8275,2.7927,2.8275,11059034,0
1988-10-12,2.8117,2.8117,2.7771,2.7947,18300995,0
1988-10-13,2.8021,2.8109,2.7845,2.8109,14715699,0
1988-10-14,2.8193,2.8193,2.7937,2.8193,20232723,0
1988-10-17,2.8275,2.8275,2.8012,2.8275,10426762,0
1988-10-18,2.843,2.8524,2.8174,2.8524,11156732,0
1988-10-19,2.8448,2.8531,2.8012,2.8275,28423559,0
1988-10-20,2.8337,2.877,2.8337,2.877,15835228,0
1988-10-21,2.8577,2.9016,2.8319,2.9016,19276722,0
1988-10-24,2.9009,2.9181,2.8742,2.9181,18525154,0
1988-10-25,2.9097,2.9273,2.9097,2.9097,14273058,0
1988-10-26,2.9097,2.919,2.8926,2.9097,20212989,0
1988-10-27,2.9016,2.9098,2.8752,2.9016,14278201,0
1988-10-28,2.9117,2.9209,2.8687,2.877,21421433,0
1988-10-31,2.8752,2.9016,2.8492,2.9016,14697138,0
1988-11-01,2.8852,2.8935,2.8587,2.8852,18788547,0
1988-11-02,2.8935,2.9108,2.8762,2.8852,22586413,0
1988-11-03,2.8851,2.9106,2.8761,2.8935,18427905,0
1988-11-04,2.8795,2.888,2.8275,2.8275,17197832,0
1988-11-07,2.8375,2.8375,2.7946,2.8026,15130810,0
1988-11-08,2.8027,2.8117,2.7855,2.7947,22396603,0
1988-11-09,2.7864,2.7953,2.7605,2.778,14901226,0
1988-11-10,2.7671,2.8109,2.7671,2.8109,16479747,0
1988-11-11,2.8035,2.8126,2.7689,2.7863,25071854,0
1988-11-14,2.779,2.7872,2.7697,2.7697,14707416,0
1988-11-15,2.7863,2.7952,2.7779,2.7863,15114321,0
1988-11-16,2.7874,2.7874,2.7523,2.7615,21302455,0
1988-11-17,2.7864,2.7864,2.7605,2.778,11685548,0
1988-11-18,2.7855,2.7947,2.7681,2.7947,17106202,0
1988-11-21,2.7947,2.7947,2.7681,2.7947,17071735,0
1988-11-22,2.7952,2.7952,2.7779,2.7863,15654117,0
1988-11-23,2.7946,2.8116,2.7769,2.8026,12861763,0
1988-11-25,2.7864,2.7864,2.769,2.778,9687233,0
1988-11-28,2.7779,2.7952,2.7689,2.7863,14385020,0
1988-11-29,2.7845,2.8109,2.7671,2.8109,15060467,0
1988-11-30,2.8153,2.8935,2.8153,2.8935,15410134,0
1988-12-01,2.878,2.887,2.8524,2.8524,23190642,0
1988-12-02,2.8291,2.8375,2.7946,2.8026,13097286,0
1988-12-05,2.8174,2.8607,2.8084,2.8524,18586911,0
1988-12-06,2.8567,2.9181,2.8395,2.9181,14701865,0
1988-12-07,2.919,2.9273,2.8926,2.9097,18938917,0
1988-12-08,2.9082,2.9604,2.9082,2.9347,32117793,0
1988-12-09,2.9354,2.9438,2.918,2.9265,15626744,0
1988-12-12,2.9421,2.9684,2.9246,2.9511,10569516,0
1988-12-13,2.9438,2.9438,2.918,2.9265,15207658,0
1988-12-14,2.9285,2.9285,2.8762,2.8852,22190567,0
1988-12-15,2.9026,2.9026,2.8761,2.8935,19299960,0
1988-12-16,2.8935,2.8935,2.8851,2.8935,32811078,0
1988-12-19,2.9009,2.9265,2.8658,2.9181,32733321,0
1988-12-20,2.9292,2.9383,2.877,2.877,21799968,0
1988-12-21,2.8859,2.9033,2.8421,2.877,51302475,0
1988-12-22,2.8869,2.8869,2.8522,2.8606,19648434,0
1988-12-23,2.8606,2.8779,2.8522,2.8606,10222689,0
1988-12-27,2.863,2.863,2.8193,2.8193,11377676,0
1988-12-28,2.8193,2.8365,2.7937,2.8109,21645469,0
1988-12-29,2.81,2.8357,2.8011,2.8357,10340933,0
1988-12-30,2.8193,2.8365,2.8109,2.8109,27380050,0
1989-01-03,2.8217,2.8217,2.7686,2.7863,36029843,0
1989-01-04,2.8035,2.812,2.7768,2.7947,32719776,0
1989-01-05,2.7971,2.8063,2.7532,2.7532,35094625,0
1989-01-06,2.7658,2.8364,2.7658,2.8275,34490464,0
1989-01-09,2.8512,2.869,2.8427,2.8606,15624476,0
1989-01-10,2.8677,2.8946,2.8677,2.877,18653396,0
1989-01-11,2.8755,2.9016,2.8755,2.9016,15412948,0
1989-01-12,2.9031,2.9656,2.877,2.877,15066205,0
1989-01-13,2.8675,2.8945,2.8675,2.8852,9530902,0
1989-01-16,2.877,2.9031,2.8677,2.877,26319252,0
1989-01-17,2.8843,2.9019,2.8665,2.8935,19904559,0
1989-01-18,2.884,2.9287,2.8755,2.9016,22980952,0
1989-01-19,2.9141,2.9758,2.9049,2.9758,38547398,0
1989-01-20,2.9829,3.0268,2.9737,3.0004,45004850,0
1989-01-23,3.0032,3.0208,2.9676,2.9676,18238982,0
1989-01-24,2.9625,3.0419,2.9625,3.0419,53068378,0
1989-01-25,3.0422,3.0512,3.0241,3.0335,26557484,0
1989-01-26,3.0143,3.0581,3.0143,3.0581,30082918,0
1989-01-27,3.0663,3.1017,3.057,3.0748,72599338,0
1989-01-30,3.0731,3.0995,3.0638,3.0995,29026674,0
1989-01-31,3.0912,3.0998,3.0734,3.0912,20781609,0
1989-02-01,3.0841,3.0927,3.0572,3.0665,18588378,0
1989-02-02,3.0774,3.0774,3.0241,3.0335,10053058,0
1989-02-03,3.0422,3.0512,3.0241,3.0335,17216851,0
1989-02-06,3.0349,3.0349,2.9993,3.0171,14621439,0
1989-02-07,3.0368,3.116,3.0275,3.116,22937883,0
1989-02-08,3.1017,3.1192,3.0663,3.0748,16116838,0
1989-02-09,3.057,3.0925,3.0392,3.0748,12715778,0
1989-02-10,3.0581,3.0853,3.0498,3.0581,14289103,0
1989-02-13,3.0489,3.0751,3.0395,3.0665,9896827,0
1989-02-14,3.0663,3.0838,3.057,3.0748,14696428,0
1989-02-15,3.0774,3.0867,2.9804,3.0335,36050782,0
1989-02-16,3.0501,3.0584,3.0322,3.0501,23439963,0
1989-02-17,3.072,3.116,3.0628,3.116,31127967,0
1989-02-21,3.1089,3.1263,3.0995,3.0995,30127666,0
1989-02-22,3.0912,3.0998,3.0641,3.0912,42359256,0
1989-02-23,3.0794,3.1323,3.0794,3.1323,28297849,0
1989-02-24,3.1175,3.1266,3.0819,3.0912,29848514,0
1989-02-27,3.0909,3.0995,3.0817,3.0995,11190597,0
1989-02-28,3.0819,3.109,3.0819,3.0912,20527555,0
1989-03-01,3.0925,3.1101,3.0748,3.0748,14345571,0
1989-03-02,3.0794,3.1323,3.0794,3.1323,19601687,0
1989-03-03,3.1312,3.1489,3.1226,3.1489,26511173,0
1989-03-06,3.1502,3.2564,3.1416,3.2478,39547827,0
1989-03-07,3.2254,3.2339,3.1982,3.1982,24509502,0
1989-03-08,3.188,3.2326,3.188,3.2148,28840994,0
1989-03-09,3.19,3.2163,3.181,3.19,25181050,0
1989-03-10,3.1923,3.1923,3.1569,3.1653,18819346,0
1989-03-13,3.1705,3.2232,3.1705,3.2148,12963766,0
1989-03-14,3.2232,3.2232,3.1971,3.2148,14200294,0
1989-03-15,3.2076,3.216,3.1897,3.1982,11980289,0
1989-03-16,3.2053,3.2324,3.1969,3.2229,19164874,0
1989-03-17,3.1315,3.1669,3.0961,3.1406,40950590,0
1989-03-20,3.1312,3.158,3.1134,3.1489,20180146,0
1989-03-21,3.1678,3.1772,3.124,3.1323,16437391,0
1989-03-22,3.1315,3.1583,3.1136,3.1406,19703762,0
1989-03-23,3.1326,3.1681,3.115,3.1243,21967490,0
1989-03-27,3.1054,3.1406,3.0877,3.1406,12028000,0
1989-03-28,3.1382,3.1737,3.1292,3.1737,19271862,0
1989-03-29,3.1641,3.191,3.1557,3.1818,21134478,0
1989-03-30,3.1831,3.1831,3.1569,3.1653,13995756,0
1989-03-31,3.1559,3.209,3.1559,3.1737,25709015,0
1989-04-03,3.1737,3.182,3.1559,3.1737,16415306,0
1989-04-04,3.1664,3.1751,3.1486,3.1572,32906834,0
1989-04-05,3.1649,3.1737,3.1471,3.1737,29095969,0
1989-04-06,3.1844,3.1844,3.1572,3.1572,26819379,0
1989-04-07,3.1486,3.1751,3.1486,3.1572,16266669,0
1989-04-10,3.1475,3.1739,3.1475,3.1653,17800207,0
1989-04-11,3.1556,3.2011,3.1556,3.1737,24271738,0
1989-04-12,3.1737,3.1916,3.1649,3.1737,17528968,0
1989-04-13,3.1653,3.192,3.156,3.1653,22478896,0
1989-04-14,3.1973,3.2332,3.1887,3.2066,36938365,0
1989-04-17,3.2138,3.2411,3.2051,3.2229,27999123,0
1989-04-18,3.2629,3.2896,3.2534,3.2808,56956328,0
1989-04-19,3.2761,3.348,3.2761,3.3386,66894725,0
1989-04-20,3.3271,3.3807,3.3177,3.3716,52577463,0
1989-04-21,3.3773,3.4313,3.3773,3.4044,37330859,0
1989-04-24,3.4027,3.4292,3.3932,3.4292,30299706,0
1989-04-25,3.4471,3.4471,3.4205,3.4292,35724686,0
1989-04-26,3.4282,3.4461,3.4193,3.4375,33178695,0
1989-04-27,3.4181,3.4898,3.4088,3.4539,44251409,0
1989-04-28,3.4446,3.4804,3.436,3.4539,38086643,0
1989-05-01,3.4192,3.4457,3.4012,3.4457,36263684,0
1989-05-02,3.4461,3.4554,3.4282,3.4375,19166199,0
1989-05-03,3.4372,3.4457,3.41,3.4457,72510655,0
1989-05-04,3.4277,3.455,3.4277,3.4457,26016464,0
1989-05-05,3.4495,3.5392,3.4495,3.5034,44450273,0
1989-05-08,3.4982,3.4982,3.4535,3.4622,9526855,0
1989-05-09,3.4446,3.4719,3.4266,3.4539,21208793,0
1989-05-10,3.4357,3.4622,3.4357,3.4622,25252574,0
1989-05-11,3.4758,3.5202,3.4758,3.5116,19537293,0
1989-05-12,3.5915,3.6453,3.583,3.6189,35450284,0
1989-05-15,3.6261,3.6439,3.5901,3.6352,14328468,0
1989-05-16,3.614,3.7038,3.614,3.6764,21896735,0
1989-05-17,3.6969,3.7506,3.679,3.7506,22868710,0
1989-05-18,3.774,3.8191,3.7653,3.7919,14918354,0
1989-05-19,3.7983,3.8428,3.7983,3.8249,45396800,0
1989-05-22,3.8443,3.8717,3.7904,3.8085,35242415,0
1989-05-23,3.7896,3.817,3.6913,3.7178,30768345,0
1989-05-24,3.6897,3.7435,3.6897,3.7342,18788017,0
1989-05-25,3.7012,3.7284,3.6927,3.7012,14008885,0
1989-05-26,3.6982,3.7342,3.6897,3.7342,11106821,0
1989-05-30,3.7308,3.7664,3.6591,3.668,17406367,0
1989-05-31,3.6736,3.7455,3.6643,3.7095,16306788,0
1989-06-01,3.6987,3.7523,3.69,3.7259,13901627,0
1989-06-02,3.7639,3.8177,3.7546,3.8085,21025209,0
1989-06-05,3.821,3.8662,3.7672,3.7672,15686522,0
1989-06-06,3.7822,3.8181,3.7462,3.8002,22292176,0
1989-06-07,3.8749,3.902,3.8567,3.8662,37288542,0
1989-06-08,3.8699,3.8699,3.807,3.8249,23088216,0
1989-06-09,3.8054,3.8415,3.7787,3.8415,16278244,0
1989-06-12,3.8443,3.8443,3.7817,3.8085,13198508,0
1989-06-13,3.7798,3.7977,3.6987,3.7259,16758810,0
1989-06-14,3.7332,3.7689,3.7332,3.7425,11416510,0
1989-06-15,3.7359,3.7455,3.6643,3.7095,18617243,0
1989-06-16,3.6296,3.693,3.6211,3.693,46201731,0
1989-06-19,3.7038,3.7304,3.6587,3.6764,15166567,0
1989-06-20,3.6808,3.6808,3.6184,3.6272,24181761,0
1989-06-21,3.5765,3.6125,3.568,3.5859,36317022,0
1989-06-22,3.5898,3.6795,3.5898,3.6434,28403579,0
1989-06-23,3.679,3.7599,3.679,3.7506,29382729,0
1989-06-26,3.7506,3.7687,3.7422,3.7506,17212830,0
1989-06-27,3.7615,3.7702,3.7164,3.7342,14053417,0
1989-06-28,3.7192,3.7284,3.6746,3.7012,24361101,0
1989-06-29,3.6724,3.6724,3.6272,3.6272,18768435,0
1989-06-30,3.6243,3.66,3.5881,3.66,25566741,0
1989-07-03,3.6913,3.7178,3.6639,3.7178,12338518,0
1989-07-05,3.6949,3.7588,3.6678,3.7588,31684486,0
1989-07-06,3.7767,3.7949,3.7491,3.7672,30628136,0
1989-07-07,3.7737,3.8006,3.7556,3.7919,20412552,0
1989-07-10,3.8127,3.8759,3.8127,3.8578,20299548,0
1989-07-11,3.8876,3.9419,3.8876,3.9237,45426102,0
1989-07-12,3.9127,3.949,3.9127,3.9403,29458824,0
1989-07-13,3.9254,3.9436,3.8985,3.9074,20981007,0
1989-07-14,3.9467,3.9651,3.9201,3.9651,32658579,0
1989-07-17,3.9561,4.0014,3.9467,3.9651,14492933,0
1989-07-18,3.9616,3.9981,3.9531,3.9981,22891473,0
1989-07-19,4.0092,4.0455,3.9729,3.9814,40868173,0
1989-07-20,3.9988,4.0262,3.899,3.899,32801831,0
1989-07-21,3.8745,3.9106,3.838,3.8745,34723482,0
1989-07-24,3.8674,3.8759,3.8397,3.8578,20958982,0
1989-07-25,3.8657,3.9204,3.8563,3.8745,25674269,0
1989-07-26,3.882,3.9814,3.8725,3.9814,23393317,0
1989-07-27,3.9874,4.0326,3.9874,4.0145,20220118,0
1989-07-28,4.0181,4.0639,4.0095,4.0639,12672182,0
1989-07-31,4.0559,4.1381,4.0472,4.1381,25000014,0
1989-08-01,4.1375,4.2008,4.1193,4.1463,25514339,0
1989-08-02,4.1181,4.1548,4.1088,4.1548,17634235,0
1989-08-03,4.1463,4.1741,4.1463,4.1463,14104368,0
1989-08-04,4.142,4.1513,4.0875,4.097,10497330,0
1989-08-07,4.1167,4.171,4.0891,4.171,18197162,0
1989-08-08,4.1729,4.1729,4.1366,4.1548,13838971,0
1989-08-09,4.1437,4.1619,4.0708,4.0804,23313515,0
1989-08-10,4.0557,4.0557,4.0011,4.0557,17012163,0
1989-08-11,4.1088,4.1268,3.9729,3.9814,20714611,0
1989-08-14,3.9744,4.211,3.9467,3.9651,16356782,0
1989-08-15,3.9631,3.9911,3.9545,3.9814,13228528,0
1989-08-16,3.9893,3.9981,3.9616,3.9981,18769907,0
1989-08-17,3.9981,4.0255,3.971,3.9981,13740386,0
1989-08-18,3.9853,4.0311,3.9853,4.0311,11210727,0
1989-08-21,4.0422,4.0422,3.9237,3.9237,21221233,0
1989-08-22,3.9106,3.9289,3.8563,3.8745,25124499,0
1989-08-23,3.8925,3.902,3.8563,3.8745,23381725,0
1989-08-24,3.8693,3.9515,3.8606,3.9237,41996573,0
1989-08-25,3.9171,3.9355,3.8811,3.899,16461432,0
1989-08-28,3.9237,3.9334,3.9057,3.9237,16118230,0
1989-08-29,3.9254,3.9436,3.8806,3.9074,14719169,0
1989-08-30,3.888,3.9243,3.8792,3.9155,13931107,0
1989-08-31,3.9061,3.9155,3.9061,3.9155,15257615,0
1989-09-01,3.9109,3.9656,3.9022,3.9567,23045105,0
1989-09-05,3.9656,3.9749,3.9292,3.9567,12638525,0
1989-09-06,3.9622,3.9622,3.899,3.899,19173830,0
1989-09-07,3.909,3.9185,3.8726,3.8908,62261224,0
1989-09-08,3.8836,3.8925,3.8197,3.8745,18131419,0
1989-09-11,3.8931,3.8931,3.8384,3.8662,13253289,0
1989-09-12,3.8566,3.875,3.8566,3.8662,51776323,0
1989-09-13,3.8811,3.9171,3.8715,3.899,37423353,0
1989-09-14,3.8908,3.9367,3.8822,3.8908,17077834,0
1989-09-15,3.8921,3.9651,3.8921,3.9651,44820327,0
1989-09-18,3.9481,4.0392,3.9481,4.0392,14443809,0
1989-09-19,4.054,4.0904,4.0453,4.072,22817039,0
1989-09-20,4.0816,4.0904,4.072,4.072,11243498,0
1989-09-21,4.085,4.1033,4.0306,4.0392,13383057,0
1989-09-22,4.0508,4.0784,4.0145,4.0145,24244323,0
1989-09-25,4.0108,4.0108,3.9561,3.9651,15916935,0
1989-09-26,3.9893,4.0343,3.9798,3.9981,22957503,0
1989-09-27,4.0095,4.0639,4,4.0639,17407750,0
1989-09-28,4.0606,4.097,4.0606,4.097,29213068,0
1989-09-29,4.1018,4.1469,4.1018,4.1381,29195091,0
1989-10-02,4.1264,4.1629,4.1177,4.1629,24177000,0
1989-10-03,4.1691,4.1878,4.1597,4.1878,18923821,0
1989-10-04,4.2287,4.2473,4.2104,4.2287,38316950,0
1989-10-05,4.2148,4.2702,4.206,4.2702,29154685,0
1989-10-06,4.2846,4.3126,4.2757,4.3031,19451979,0
1989-10-09,4.3054,4.3054,4.2783,4.2783,5690350,0
1989-10-10,4.2949,4.3037,4.2764,4.2949,16290246,0
1989-10-11,4.2963,4.2963,4.2497,4.2866,16274355,0
1989-10-12,4.2798,4.2885,4.2612,4.2702,13979687,0
1989-10-13,4.2674,4.2772,3.9732,3.9732,32802840,0
1989-10-16,3.9713,4.1553,3.9258,4.1463,51626687,0
1989-10-17,4.1223,4.1501,4.095,4.1133,27207767,0
1989-10-18,4.1038,4.1687,4.095,4.1133,11378682,0
1989-10-19,4.121,4.2225,4.1121,4.2042,18910714,0
1989-10-20,4.1815,4.264,4.1815,4.2453,12036195,0
1989-10-23,4.2574,4.2942,4.1926,4.2207,21284864,0
1989-10-24,4.2111,4.2391,4.1102,4.2207,28990700,0
1989-10-25,4.2104,4.2473,4.2016,4.2287,10012987,0
1989-10-26,4.2263,4.2446,4.1527,4.171,34982484,0
1989-10-27,4.097,4.097,4.0881,4.097,28053841,0
1989-10-30,4.1084,4.1172,4.0533,4.0804,24003954,0
1989-10-31,4.0989,4.1172,4.0715,4.0804,25200881,0
1989-11-01,4.0842,4.0938,4.0291,4.0474,25715416,0
1989-11-02,4.0499,4.0595,3.9948,4.0228,24993268,0
1989-11-03,4.0176,4.0176,3.9074,3.9074,46884383,0
1989-11-06,3.9021,3.9574,3.9021,3.9484,27229696,0
1989-11-07,3.9328,4.0246,3.9328,4.0062,16797951,0
1989-11-08,4.0005,4.0644,4.0005,4.0557,16170493,0
1989-11-09,4.0589,4.0774,4.0223,4.0311,9600000,0
1989-11-10,4.0443,4.0993,4.0443,4.072,8181509,0
1989-11-13,4.0639,4.0639,4.0368,4.0639,22464669,0
1989-11-14,4.0533,4.0989,4.0533,4.0804,21523037,0
1989-11-15,4.0887,4.1342,4.079,4.0887,16697145,0
1989-11-16,4.0842,4.0842,4.0387,4.0474,35254745,0
1989-11-17,4.0575,4.0663,4.0297,4.0392,37331118,0
1989-11-20,4.0431,4.0431,4.0062,4.0062,8124179,0
1989-11-21,3.9924,4.0017,3.937,3.9651,11789667,0
1989-11-22,3.9645,3.9918,3.9365,3.9732,11628320,0
1989-11-24,3.9897,4.0361,3.9807,3.9897,5237693,0
1989-11-27,3.9877,4.016,3.9877,4.0062,20264193,0
1989-11-28,4.0177,4.0361,3.9807,3.9897,18269380,0
1989-11-29,3.9727,4.0557,3.9455,4.0557,25152894,0
1989-11-30,4.0539,4.1548,4.0077,4.1548,23129732,0
1989-12-01,4.1744,4.2574,4.1744,4.2207,26733873,0
1989-12-04,4.2022,4.3031,4.2022,4.3031,14780676,0
1989-12-05,4.2798,4.3164,4.2331,4.2702,13947091,0
1989-12-06,4.2654,4.2654,4.2016,4.2287,11731679,0
1989-12-07,4.2042,4.2313,4.1674,4.2042,13562009,0
1989-12-08,4.2225,4.2408,4.1945,4.2042,9077578,0
1989-12-11,4.1959,4.2055,4.1773,4.1959,7509734,0
1989-12-12,4.1971,4.289,4.1697,4.2617,15612920,0
1989-12-13,4.2364,4.4019,4.2364,4.4019,22749933,0
1989-12-14,4.378,4.461,4.3595,4.4514,46150628,0
1989-12-15,4.5251,4.5251,4.4329,4.4514,53527985,0
1989-12-18,4.4419,4.4604,4.3588,4.3773,23380314,0
1989-12-19,4.3704,4.379,4.3239,4.3605,15032953,0
1989-12-20,4.3801,4.4451,4.3716,4.4266,27064057,0
1989-12-21,4.4862,4.4862,4.4591,4.4679,17926421,0
1989-12-22,4.5078,4.6092,4.5078,4.5999,27137311,0
1989-12-26,4.5979,4.626,4.5979,4.6162,10939894,0
1989-12-27,4.6098,4.6187,4.5819,4.5915,9917736,0
1989-12-28,4.5941,4.6588,4.5852,4.6491,17092625,0
1989-12-29,4.6708,4.7347,4.6619,4.6987,26336859,0
1990-01-02,4.6542,4.7646,4.6542,4.7646,37186984,0
1990-01-03,4.7549,4.7646,4.6456,4.6822,33941883,0
1990-01-04,4.6617,4.6617,4.4573,4.6245,33189336,0
1990-01-05,4.5504,4.5504,4.3744,4.4019,31243461,0
1990-01-08,4.4019,4.5044,4.3461,4.4761,27588353,0
1990-01-09,4.4516,4.4605,4.3587,4.3773,18799902,0
1990-01-10,4.3651,4.3651,4.2073,4.2535,31893360,0
1990-01-11,4.2859,4.3229,4.2577,4.2949,26199431,0
1990-01-12,4.247,4.247,4.1071,4.1629,29621935,0
1990-01-15,4.143,4.1526,4.0873,4.097,16309239,0
1990-01-16,4.0405,4.1795,3.9936,4.1795,34552044,0
1990-01-17,4.1835,4.1935,4.0447,4.072,20280243,0
1990-01-18,4.0349,4.1561,4.0349,4.1463,29203586,0
1990-01-19,4.1629,4.2187,4.1629,4.1629,30940259,0
1990-01-22,4.1691,4.178,4.011,4.0392,21761629,0
1990-01-23,4.0536,4.072,3.9704,4.072,23238113,0
1990-01-24,4.0687,4.1155,3.8925,4.097,22434620,0
1990-01-25,4.095,4.1039,3.9651,3.9651,24636786,0
1990-01-26,3.9597,4.0064,3.8761,3.9321,35089719,0
1990-01-29,3.9424,3.9523,3.8777,3.9237,18181099,0
1990-01-30,3.9294,3.9294,3.7711,3.8826,24013590,0
1990-01-31,3.8949,3.9321,3.8852,3.9321,17671273,0
1990-02-01,3.9521,3.9981,3.9421,3.9981,23753280,0
1990-02-02,3.9737,4.0576,3.9552,4.0392,18444342,0
1990-02-05,4.0411,4.1058,4.0128,4.097,25502698,0
1990-02-06,4.0917,4.0917,3.9529,3.9897,18786452,0
1990-02-07,3.9311,4.0242,3.8843,4.0145,18105449,0
1990-02-08,4.0332,4.0332,3.8385,3.8662,17528350,0
1990-02-09,3.9313,3.9498,3.8756,3.9403,23910105,0
1990-02-12,3.9361,3.9546,3.8901,3.899,14148738,0
1990-02-13,3.9218,3.9498,3.8661,3.9403,12993452,0
1990-02-14,3.9664,3.9938,3.9381,3.9567,17640638,0
1990-02-15,3.9458,4.0658,3.9458,4.0474,15441949,0
1990-02-16,4.0311,4.1052,4.0123,4.0311,26921991,0
1990-02-20,3.9959,3.9959,3.9129,3.9403,17437590,0
1990-02-21,3.8784,3.9343,3.8687,3.9155,32490155,0
1990-02-22,3.9343,4.0458,3.906,3.9155,24274872,0
1990-02-23,3.8944,3.9686,3.8845,3.9403,19024780,0
1990-02-26,3.934,3.9897,3.9057,3.9897,20017735,0
1990-02-27,4.0076,4.0907,4.0076,4.072,22178658,0
1990-02-28,4.0536,4.1094,4.0536,4.072,18392583,0
1990-03-01,4.0512,4.1909,4.0512,4.1629,18316632,0
1990-03-02,4.1979,4.2722,4.189,4.2535,17502584,0
1990-03-05,4.2557,4.3115,4.2094,4.2371,31726973,0
1990-03-06,4.2309,4.2866,4.221,4.2866,17848919,0
1990-03-07,4.2839,4.3026,4.2186,4.2371,13635710,0
1990-03-08,4.2485,4.3045,4.2391,4.2949,13247627,0
1990-03-09,4.274,4.2839,4.1908,4.2371,18462558,0
1990-03-12,4.2103,4.2475,4.2005,4.2287,16000834,0
1990-03-13,4.215,4.215,4.1504,4.1878,13205086,0
1990-03-14,4.1772,4.1772,4.1218,4.1218,21248557,0
1990-03-15,4.147,4.1569,4.1194,4.1381,11448287,0
1990-03-16,4.1821,4.1821,4.1363,4.1548,26270721,0
1990-03-19,4.0885,4.1909,4.0796,4.1629,10751068,0
1990-03-20,4.1409,4.1595,4.0948,4.1133,10754490,0
1990-03-21,4.1356,4.1444,4.0797,4.0887,7554533,0
1990-03-22,4.0728,4.0826,4.017,4.0639,15163270,0
1990-03-23,4.0612,4.117,4.0426,4.0887,13731600,0
1990-03-26,4.1101,4.157,4.0639,4.0639,8054816,0
1990-03-27,4.0631,4.1561,4.0631,4.1463,10659576,0
1990-03-28,4.1318,4.1878,4.1318,4.1878,11751019,0
1990-03-29,4.1832,4.2207,4.1373,4.2207,11257051,0
1990-03-30,4.1959,4.2427,4.1217,4.1959,29204491,0
1990-04-02,4.1746,4.2394,4.1647,4.2207,10600880,0
1990-04-03,4.2191,4.3402,4.2101,4.3031,30846040,0
1990-04-04,4.2952,4.2952,4.2199,4.2287,28476113,0
1990-04-05,4.2406,4.2783,4.2219,4.2783,30190517,0
1990-04-06,4.266,4.3039,4.2385,4.2949,13860973,0
1990-04-09,4.2981,4.336,4.2887,4.336,12078992,0
1990-04-10,4.3215,4.369,4.3126,4.369,17616187,0
1990-04-11,4.3592,4.3877,4.3314,4.369,9707531,0
1990-04-12,4.3719,4.4282,4.3621,4.4183,14456129,0
1990-04-16,4.4169,4.4733,4.398,4.4266,17765171,0
1990-04-17,4.3877,4.4066,4.3592,4.369,10511169,0
1990-04-18,4.3913,4.3913,4.2592,4.2783,15358504,0
1990-04-19,4.2499,4.2878,4.2125,4.2125,20680665,0
1990-04-20,4.1946,4.2044,4.1005,4.1381,40106994,0
1990-04-23,4.1261,4.1449,4.07,4.0887,20913177,0
1990-04-24,4.0926,4.1302,4.0076,4.0639,17970139,0
1990-04-25,4.0576,4.1142,4.0576,4.1051,16224683,0
1990-04-26,4.1288,4.1565,4.072,4.072,10352291,0
1990-04-27,4.0768,4.0864,4.0303,4.0392,14898573,0
1990-04-30,4.0576,4.1142,4.039,4.1051,8405110,0
1990-05-01,4.1369,4.1557,4.0804,4.0804,12444282,0
1990-05-02,4.0713,4.0992,4.0617,4.0804,11923113,0
1990-05-03,4.0909,4.0909,4.0534,4.072,11171116,0
1990-05-04,4.0909,4.1,4.0436,4.072,26287481,0
1990-05-07,4.072,4.1,4.0625,4.072,7683134,0
1990-05-08,4.0794,4.1643,4.0607,4.1548,17085854,0
1990-05-09,4.1357,4.2207,4.1357,4.2207,15363200,0
1990-05-10,4.2065,4.2252,4.1878,4.1878,12689343,0
1990-05-11,4.2592,4.297,4.2311,4.2783,20883948,0
1990-05-14,4.2976,4.4294,4.288,4.3443,19408576,0
1990-05-15,4.3376,4.403,4.3089,4.3278,16879068,0
1990-05-16,4.3039,4.3135,4.2475,4.2949,11812424,0
1990-05-17,4.3157,4.3813,4.2783,4.2783,12864343,0
1990-05-18,4.2592,4.2783,4.2406,4.2783,12651620,0
1990-05-21,4.2502,4.3631,4.2502,4.3443,10150953,0
1990-05-22,4.3626,4.3813,4.2496,4.2783,17129411,0
1990-05-23,4.2849,4.2949,4.2475,4.2949,13238427,0
1990-05-24,4.2897,4.3272,4.2617,4.2617,9583212,0
1990-05-25,4.2724,4.2819,4.2348,4.2535,6742483,0
1990-05-29,4.2532,4.3195,4.2532,4.3195,11998107,0
1990-05-30,4.303,4.3877,4.303,4.369,28004947,0
1990-05-31,4.3463,4.3936,4.3372,4.3936,14817982,0
1990-06-01,4.4027,4.4216,4.3749,4.3936,21041748,0
1990-06-04,4.3854,4.4141,4.3476,4.3854,13813924,0
1990-06-05,4.4105,4.4294,4.3443,4.3443,16861532,0
1990-06-06,4.3639,4.3734,4.3262,4.336,16518232,0
1990-06-07,4.3362,4.3453,4.2421,4.2702,23433497,0
1990-06-08,4.2636,4.2724,4.2157,4.2535,9909166,0
1990-06-11,4.2433,4.3278,4.2433,4.3278,9938240,0
1990-06-12,4.3278,4.3564,4.2898,4.3278,14758555,0
1990-06-13,4.3339,4.3339,4.2676,4.2866,12148623,0
1990-06-14,4.265,4.265,4.1523,4.171,23093596,0
1990-06-15,4.1218,4.1593,4.0561,4.1218,47741015,0
1990-06-18,4.1051,4.1239,4.0863,4.1051,27493602,0
1990-06-19,4.1177,4.1554,4.0902,4.1463,13338500,0
1990-06-20,4.1554,4.1651,4.0801,4.1463,21730903,0
1990-06-21,4.1593,4.169,4.1029,4.1218,14425915,0
1990-06-22,4.0957,4.1331,4.0392,4.0392,36429384,0
1990-06-25,4.0462,4.056,3.9897,3.9897,20648701,0
1990-06-26,4.0191,4.0568,3.9814,3.9814,19943346,0
1990-06-27,3.9699,4.0639,3.961,4.0639,12798608,0
1990-06-28,4.0692,4.097,4.0692,4.097,12376824,0
1990-06-29,4.1023,4.1023,4.027,4.0557,10016900,0
1990-07-02,4.0549,4.0737,4.0451,4.0639,17539620,0
1990-07-03,4.0538,4.13,4.0538,4.13,14171060,0
1990-07-05,4.1047,4.1047,4.0285,4.0474,15295309,0
1990-07-06,4.0316,4.1077,4.0316,4.0887,7833313,0
1990-07-09,4.0748,4.0938,4.0465,4.0557,12914349,0
1990-07-10,4.0305,4.0495,3.9632,3.9732,25290479,0
1990-07-11,3.9759,3.9851,3.9186,3.9567,46735255,0
1990-07-12,3.9465,4.0228,3.9276,4.0228,31764932,0
1990-07-13,4.0257,4.1021,4.0257,4.0639,22529202,0
1990-07-16,4.0852,4.1323,4.0754,4.1133,23582817,0
1990-07-17,4.1295,4.1485,4.0532,4.072,13568833,0
1990-07-18,4.0572,4.1242,4.0572,4.1051,13775947,0
1990-07-19,4.0953,4.1433,4.0953,4.1051,14012198,0
1990-07-20,4.1051,4.1433,4.0953,4.1051,23315163,0
1990-07-23,4.0921,4.1211,4.0161,4.0639,15646449,0
1990-07-24,4.0461,4.0461,3.9317,3.9981,27838952,0
1990-07-25,3.9925,4.0015,3.9542,3.9732,22682187,0
1990-07-26,3.9557,3.9651,3.9272,3.9651,16576957,0
1990-07-27,3.9542,4.0015,3.9444,3.9732,17754242,0
1990-07-30,3.9538,4.0392,3.9348,4.0392,23356042,0
1990-07-31,4.0603,4.1463,4.032,4.1463,24892407,0
1990-08-01,4.1429,4.2091,4.1329,4.171,28861494,0
1990-08-02,4.0754,4.1323,4.0563,4.1133,16336260,0
1990-08-03,4.0912,4.0912,4.0152,4.072,27994262,0
1990-08-06,3.9433,3.9814,3.9244,3.9814,17632284,0
1990-08-07,4.0067,4.016,3.8635,3.8826,30080443,0
1990-08-08,3.8892,4.0416,3.8892,4.0228,19019096,0
1990-08-09,4.0204,4.0204,3.9632,3.9732,30570043,0
1990-08-10,3.9778,3.9778,3.8826,3.8826,16450980,0
1990-08-13,3.8839,3.9321,3.865,3.9321,7484419,0
1990-08-14,3.9337,3.9717,3.9146,3.9237,9507757,0
1990-08-15,3.9562,4.0798,3.9562,4.0228,18143147,0
1990-08-16,4.0113,4.0113,3.9632,3.9732,12590135,0
1990-08-17,3.9437,3.9626,3.8867,3.9155,29356530,0
1990-08-20,3.8996,3.9851,3.8996,3.9567,24644706,0
1990-08-21,3.8935,3.9125,3.8554,3.8745,15900876,0
1990-08-22,3.8731,3.892,3.7399,3.7588,18659345,0
1990-08-23,3.6607,3.7372,3.6035,3.6518,36066907,0
1990-08-24,3.676,3.7048,3.6,3.6189,41540796,0
1990-08-27,3.6754,3.7996,3.6754,3.7425,13096244,0
1990-08-28,3.7536,3.7727,3.6394,3.668,15917967,0
1990-08-29,3.6363,3.8177,3.6273,3.7506,15520714,0
1990-08-30,3.7542,3.8404,3.7069,3.7259,20853552,0
1990-08-31,3.7151,3.744,3.6582,3.7342,22732411,0
1990-09-04,3.687,3.7342,3.6582,3.7342,18087252,0
1990-09-05,3.7345,3.7444,3.668,3.668,14060086,0
1990-09-06,3.667,3.676,3.6189,3.6189,11808045,0
1990-09-07,3.6194,3.6954,3.6194,3.6764,16740808,0
1990-09-10,3.7461,3.7554,3.6218,3.66,18486452,0
1990-09-11,3.657,3.657,3.6095,3.6189,18019214,0
1990-09-12,3.6272,3.636,3.5981,3.6272,32052325,0
1990-09-13,3.6272,3.6932,3.6173,3.6272,25649216,0
1990-09-14,3.6218,3.66,3.6128,3.66,11682556,0
1990-09-17,3.6483,3.6764,3.6194,3.6764,25654542,0
1990-09-18,3.6604,3.7367,3.6415,3.7178,13689828,0
1990-09-19,3.7086,3.7367,3.6895,3.7178,14051742,0
1990-09-20,3.6954,3.7054,3.6673,3.6764,14079286,0
1990-09-21,3.7373,3.7853,3.6992,3.7754,28409135,0
1990-09-24,3.7662,3.7853,3.7373,3.7754,20757496,0
1990-09-25,3.7744,3.8605,3.7653,3.8415,21907468,0
1990-09-26,3.8289,3.9149,3.8197,3.8578,28426277,0
1990-09-27,3.8924,3.9116,3.8444,3.8826,17932673,0
1990-09-28,3.8657,3.9991,3.8466,3.9897,23993893,0
1990-10-01,4.011,4.2207,4.011,4.2207,38430156,0
1990-10-02,4.2479,4.286,4.2198,4.2287,41551429,0
1990-10-03,4.2152,4.2245,4.1088,4.1381,18854144,0
1990-10-04,4.1399,4.1399,4.082,4.13,14876770,0
1990-10-05,4.0538,4.1502,4.0251,4.1218,16271812,0
1990-10-08,4.1408,4.1887,4.1408,4.1795,16101654,0
1990-10-09,4.1373,4.1567,4.0694,4.0887,17945488,0
1990-10-10,4.0861,4.1053,3.9804,3.9897,26735270,0
1990-10-11,4.0025,4.041,4.0025,4.0311,19749125,0
1990-10-12,4.06,4.2235,4.0308,4.1463,23115857,0
1990-10-15,4.1158,4.2794,4.1158,4.2702,37429925,0
1990-10-16,4.2168,4.2361,4.1683,4.1878,40072227,0
1990-10-17,4.1572,4.1765,4.1381,4.1381,22498483,0
1990-10-18,4.0923,4.141,4.0923,4.1218,35299628,0
1990-10-19,4.1502,4.1603,4.1023,4.1218,37387351,0
1990-10-22,4.0887,4.1179,4.0694,4.0887,20714305,0
1990-10-23,4.0887,4.1179,4.05,4.0887,12620432,0
1990-10-24,4.0913,4.13,4.0719,4.13,13208252,0
1990-10-25,4.1344,4.1344,4.0858,4.1051,14273823,0
1990-10-26,4.0915,4.1015,4.063,4.072,18223313,0
1990-10-29,4.0584,4.087,4.0392,4.0392,14793756,0
1990-10-30,4.05,4.1179,4.0309,4.0887,20714305,0
1990-10-31,4.1461,4.2042,4.1268,4.2042,15504471,0
1990-11-01,4.1984,4.2371,4.1599,4.2371,32064974,0
1990-11-02,4.2341,4.3113,4.224,4.3113,27768644,0
1990-11-05,4.3167,4.336,4.2587,4.336,11426510,0
1990-11-06,4.2847,4.3041,4.2847,4.2949,8652612,0
1990-11-07,4.294,4.3033,4.2261,4.2453,23693060,0
1990-11-08,4.2455,4.2455,4.149,4.1878,18712118,0
1990-11-09,4.0703,4.1381,4.0703,4.1381,52741835,0
1990-11-12,4.1243,4.192,4.1243,4.1629,22742244,0
1990-11-13,4.1401,4.1594,4.072,4.072,38037343,0
1990-11-14,4.0694,4.108,4.0694,4.0887,19910621,0
1990-11-15,4.0694,4.0988,4.05,4.0887,10453076,0
1990-11-16,4.0898,4.0898,4.051,4.0804,13897686,0
1990-11-19,4.0962,4.1154,4.0474,4.0474,17329405,0
1990-11-20,4.0575,4.0768,4.0382,4.0474,24453143,0
1990-11-21,4.0705,4.0804,4.0228,4.0804,10409009,0
1990-11-23,4.0705,4.109,4.0612,4.0804,4587636,0
1990-11-26,4.0292,4.0678,4.0198,4.0392,20022401,0
1990-11-27,4.0509,4.1474,4.0416,4.1381,24349163,0
1990-11-28,4.159,4.1977,4.1396,4.1878,20634631,0
1990-11-29,4.2317,4.2408,4.2022,4.2125,21155193,0
1990-11-30,4.2149,4.292,4.1957,4.2535,25761236,0
1990-12-03,4.2564,4.2655,4.2271,4.2371,13719190,0
1990-12-04,4.2398,4.3168,4.2306,4.2783,16386915,0
1990-12-05,4.2793,4.3278,4.2793,4.3278,7143799,0
1990-12-06,4.3745,4.3937,4.3269,4.336,16818033,0
1990-12-07,4.3423,4.3719,4.3138,4.3524,10233347,0
1990-12-10,4.3498,4.3498,4.2918,4.3113,11177968,0
1990-12-11,4.2894,4.2982,4.2315,4.2702,11708848,0
1990-12-12,4.2883,4.336,4.2587,4.336,22998311,0
1990-12-13,4.3269,4.3553,4.3167,4.336,7716267,0
1990-12-14,4.336,4.346,4.2883,4.336,11478399,0
1990-12-17,4.3563,4.3563,4.2981,4.3278,7231993,0
1990-12-18,4.3267,4.4322,4.3267,4.3936,13813861,0
1990-12-19,4.4,4.4193,4.3523,4.4103,16757527,0
1990-12-20,4.3605,4.3799,4.3412,4.3605,12350265,0
1990-12-21,4.4268,4.4268,4.3203,4.369,31953785,0
1990-12-24,4.3719,4.3719,4.3423,4.3524,4906826,0
1990-12-26,4.3524,4.3719,4.3423,4.3524,7492367,0
1990-12-27,4.3498,4.3498,4.3113,4.3113,8782690,0
1990-12-28,4.3031,4.3131,4.2837,4.3031,4855941,0
1990-12-31,4.3001,4.3295,4.3001,4.3195,7674992,0
1991-01-02,4.3131,4.3607,4.2837,4.3031,11416903,0
1991-01-03,4.3014,4.3115,4.2434,4.2535,29509553,0
1991-01-04,4.2207,4.2594,4.2009,4.2207,15092390,0
1991-01-07,4.1938,4.2134,4.1548,4.1548,17596534,0
1991-01-08,4.1619,4.1619,4.1033,4.1133,27211904,0
1991-01-09,4.1492,4.2076,4.0609,4.0804,17891186,0
1991-01-10,4.1133,4.1229,4.0938,4.1133,11965662,0
1991-01-11,4.1154,4.1154,4.0959,4.1051,7330535,0
1991-01-14,4.0587,4.0587,4.0196,4.0392,11551214,0
1991-01-15,4.035,4.0639,4.035,4.0639,4601246,0
1991-01-16,4.0555,4.0555,3.9968,4.0062,8033722,0
1991-01-17,4.122,4.1806,4.1023,4.171,18075288,0
1991-01-18,4.1907,4.2885,4.1907,4.2783,28624862,0
1991-01-21,4.2412,4.3195,4.2319,4.3195,13563451,0
1991-01-22,4.3183,4.3183,4.1133,4.1133,30712553,0
1991-01-23,4.1096,4.1189,3.9042,3.9237,66316891,0
1991-01-24,3.9529,4.001,3.9424,3.9814,62237411,0
1991-01-25,3.9877,4.0175,3.9785,3.9981,34310085,0
1991-01-28,4.0032,4.0328,3.9937,4.0228,26495571,0
1991-01-29,4.0208,4.0404,4.0013,4.0311,21625595,0
1991-01-30,4.0311,4.0404,3.9817,4.0311,31421409,0
1991-01-31,4.032,4.0804,4.032,4.0804,17927040,0
1991-02-01,4.0804,4.1194,4.0609,4.0804,19120470,0
1991-02-04,4.1051,4.1154,4.0764,4.1051,12476742,0
1991-02-05,4.0962,4.1938,4.0766,4.1548,26931905,0
1991-02-06,4.1622,4.2896,4.1528,4.2702,32695934,0
1991-02-07,4.3082,4.3957,4.2979,4.3278,28101238,0
1991-02-08,4.3,4.369,4.2806,4.369,19205881,0
1991-02-11,4.352,4.469,4.352,4.4597,23550841,0
1991-02-12,4.4472,4.4564,4.369,4.369,20525837,0
1991-02-13,4.3484,4.4462,4.3384,4.4266,15126421,0
1991-02-14,4.4162,4.4554,4.3092,4.3773,17614237,0
1991-02-15,4.3907,4.4298,4.3321,4.4103,19493715,0
1991-02-19,4.4145,4.4145,4.3559,4.3854,15036503,0
1991-02-20,4.347,4.347,4.2586,4.2783,20526768,0
1991-02-21,4.2688,4.2783,4.2493,4.2783,17429836,0
1991-02-22,4.2548,4.2937,4.2453,4.2453,10375675,0
1991-02-25,4.2699,4.2894,4.2207,4.2207,11474107,0
1991-02-26,4.2185,4.2185,4.1699,4.1795,11510697,0
1991-02-27,4.1817,4.24,4.1817,4.2207,16545846,0
1991-02-28,4.2255,4.2349,4.1865,4.1959,17319560,0
1991-03-01,4.1898,4.2287,4.1898,4.2287,18207145,0
1991-03-04,4.2255,4.2646,4.1959,4.1959,17273444,0
1991-03-05,4.2134,4.2813,4.2134,4.2617,19090049,0
1991-03-06,4.3008,4.3111,4.2422,4.2617,27299996,0
1991-03-07,4.2188,4.2483,4.2188,4.2287,23885356,0
1991-03-08,4.2318,4.2607,4.2125,4.2125,15333910,0
1991-03-11,4.2125,4.2217,4.1927,4.2125,8309064,0
1991-03-12,4.2001,4.2297,4.1415,4.171,22288246,0
1991-03-13,4.1762,4.206,4.1475,4.1959,11103990,0
1991-03-14,4.206,4.2451,4.1762,4.1959,20885953,0
1991-03-15,4.2155,4.2453,4.1869,4.2453,35518120,0
1991-03-18,4.2271,4.3443,4.2271,4.3443,21103530,0
1991-03-19,4.2987,4.3286,4.2403,4.2702,16340293,0
1991-03-20,4.2155,4.2843,4.2155,4.2453,17661706,0
1991-03-21,4.2565,4.2863,4.2277,4.2371,17556457,0
1991-03-22,4.2188,4.2483,4.199,4.2287,10957056,0
1991-03-25,4.2493,4.2885,4.2493,4.2783,9858991,0
1991-03-26,4.2879,4.3854,4.2879,4.3854,17033178,0
1991-03-27,4.3946,4.4047,4.3164,4.336,11898791,0
1991-03-28,4.3464,4.405,4.3464,4.3854,12727525,0
1991-04-01,4.3738,4.3738,4.2476,4.2866,30880726,0
1991-04-02,4.2857,4.3536,4.2857,4.3443,16759891,0
1991-04-03,4.3885,4.3885,4.3393,4.369,23810381,0
1991-04-04,4.3559,4.3757,4.3161,4.336,26460998,0
1991-04-05,4.3091,4.3289,4.2207,4.2207,16067509,0
1991-04-08,4.2354,4.2354,4.1759,4.1959,14399996,0
1991-04-09,4.1724,4.192,4.1525,4.1629,16359714,0
1991-04-10,4.1662,4.1859,4.1363,4.1463,25230073,0
1991-04-11,4.1419,4.2107,4.1419,4.171,25348704,0
1991-04-12,4.1864,4.2062,4.1468,4.1959,16784838,0
1991-04-15,4.1905,4.2207,4.1905,4.2207,12986553,0
1991-04-16,4.2006,4.2207,4.1811,4.2207,36531321,0
1991-04-17,4.2011,4.2804,4.1908,4.2702,30614161,0
1991-04-18,4.2564,4.3062,4.2366,4.2866,29968739,0
1991-04-19,4.2702,4.3,4.2702,4.2702,35571511,0
1991-04-22,4.2743,4.2743,4.2453,4.2453,22142791,0
1991-04-23,4.2767,4.2767,4.2371,4.2371,23031114,0
1991-04-24,4.2531,4.273,4.1841,4.2042,13507204,0
1991-04-25,4.1959,4.2155,4.1759,4.1959,18098520,0
1991-04-26,4.1728,4.2226,4.1728,4.2125,13283674,0
1991-04-29,4.2024,4.2317,4.1629,4.1629,16304088,0
1991-04-30,4.1613,4.2207,4.1613,4.2207,14661097,0
1991-05-01,4.1976,4.2568,4.1976,4.2371,13283295,0
1991-05-02,4.2367,4.2367,4.1573,4.1878,11238729,0
1991-05-03,4.1741,4.2042,4.1644,4.2042,14179535,0
1991-05-06,4.1864,4.2062,4.1666,4.1959,16355363,0
1991-05-07,4.1724,4.192,4.1629,4.1629,18660695,0
1991-05-08,4.1759,4.1864,4.097,4.097,24161450,0
1991-05-09,4.082,4.0915,4.0123,4.0228,42679893,0
1991-05-10,4.008,4.0276,3.9381,3.9484,39827844,0
1991-05-13,3.9536,3.993,3.9242,3.9732,40364252,0
1991-05-14,3.9779,3.9779,3.9089,3.9484,36689925,0
1991-05-15,3.9458,3.9748,3.8758,3.9155,24029652,0
1991-05-16,3.9354,3.9354,3.9061,3.9155,18376210,0
1991-05-17,3.9152,3.9651,3.9057,3.9651,19353990,0
1991-05-20,3.9779,4.0174,3.9287,3.9484,10116130,0
1991-05-21,3.9782,4.0083,3.9688,3.9981,16622832,0
1991-05-22,4.0032,4.0232,3.9637,3.9732,10724680,0
1991-05-23,4.0067,4.0162,3.937,3.9567,12136135,0
1991-05-24,3.9472,3.9767,3.937,3.9567,19677620,0
1991-05-28,3.9779,3.9779,3.9089,3.9484,18494028,0
1991-05-29,3.9472,3.9567,3.9171,3.9567,21108079,0
1991-05-30,3.9546,4.0734,3.935,4.0639,18170372,0
1991-05-31,4.0677,4.097,4.0377,4.097,19977908,0
1991-06-03,4.097,4.1168,3.9981,3.9981,12671752,0
1991-06-04,3.9992,4.0096,3.94,3.9897,9834182,0
1991-06-05,3.9867,4.0263,3.9472,3.9567,12960036,0
1991-06-06,4.0174,4.0174,3.9484,3.9484,19332826,0
1991-06-07,3.9306,3.9602,3.9207,3.9403,12009818,0
1991-06-10,3.9602,3.9798,3.9403,3.9403,7615983,0
1991-06-11,3.9655,4.0248,3.955,4.0145,14912184,0
1991-06-12,3.9836,3.993,3.944,3.9732,14837492,0
1991-06-13,3.9748,4.0446,3.9748,4.0145,14133456,0
1991-06-14,4.0031,4.1309,4.0031,4.1218,20499658,0
1991-06-17,4.0932,4.113,4.0639,4.0639,9654116,0
1991-06-18,4.0672,4.1068,4.0474,4.0474,13092457,0
1991-06-19,4.0377,4.0377,3.9884,3.9981,11065044,0
1991-06-20,3.9901,4.0495,3.9901,4.0392,13585818,0
1991-06-21,4.0372,4.0768,4.0174,4.0474,25917103,0
1991-06-24,4.0298,4.0495,3.9996,4.0392,15671673,0
1991-06-25,4.0337,4.0639,4.0244,4.0639,12314183,0
1991-06-26,4.069,4.1084,4.069,4.0887,18719116,0
1991-06-27,4.0981,4.1878,4.0981,4.1878,21204578,0
1991-06-28,4.138,4.2475,4.138,4.2371,17869315,0
1991-07-01,4.2474,4.3463,4.2474,4.336,20905149,0
1991-07-02,4.3261,4.3356,4.2762,4.2866,35151265,0
1991-07-03,4.2735,4.2937,4.2238,4.2535,15615144,0
1991-07-05,4.2334,4.2735,4.2334,4.2535,9056090,0
1991-07-08,4.2204,4.2805,4.1804,4.2702,14525819,0
1991-07-09,4.2617,4.2816,4.2417,4.2617,22863784,0
1991-07-10,4.2911,4.3515,4.2911,4.3113,22251834,0
1991-07-11,4.3278,4.3278,4.2979,4.3278,26392793,0
1991-07-12,4.3443,4.3738,4.3137,4.3443,15380936,0
1991-07-15,4.3393,4.389,4.3393,4.369,11631143,0
1991-07-16,4.3878,4.3878,4.2979,4.3278,17184264,0
1991-07-17,4.3127,4.3432,4.3031,4.3031,6276572,0
1991-07-18,4.3029,4.3524,4.3029,4.3524,10888747,0
1991-07-19,4.3515,4.3618,4.3113,4.3113,12671875,0
1991-07-22,4.309,4.309,4.2193,4.2287,8542170,0
1991-07-23,4.2512,4.2512,4.1615,4.171,18116640,0
1991-07-24,4.1937,4.2042,4.1839,4.2042,20722362,0
1991-07-25,4.2005,4.2303,4.1901,4.2207,8878565,0
1991-07-26,4.2503,4.3106,4.2207,4.2207,32037659,0
1991-07-29,4.2238,4.2735,4.2135,4.2535,16761484,0
1991-07-30,4.2465,4.2866,4.2368,4.2866,10344266,0
1991-07-31,4.3076,4.3278,4.2979,4.3278,12557541,0
1991-08-01,4.3215,4.3313,4.3017,4.3113,23378888,0
1991-08-02,4.3325,4.383,4.3325,4.3524,20067400,0
1991-08-05,4.3406,4.3704,4.3302,4.3605,15124189,0
1991-08-06,4.3602,4.4103,4.3404,4.4103,16691457,0
1991-08-07,4.4007,4.4306,4.3503,4.3605,14341046,0
1991-08-08,4.3503,4.3807,4.3406,4.3605,9278030,0
1991-08-09,4.3499,4.4206,4.3499,4.4103,17000746,0
1991-08-12,4.3974,4.4069,4.3773,4.3773,8097427,0
1991-08-13,4.3794,4.3794,4.289,4.3195,24139129,0
1991-08-14,4.3382,4.3476,4.3076,4.3278,17828112,0
1991-08-15,4.3182,4.3476,4.3076,4.3278,23093693,0
1991-08-16,4.3479,4.3479,4.2479,4.2783,19199628,0
1991-08-19,4.1429,4.203,4.1322,4.1629,12916221,0
1991-08-20,4.1937,4.2137,4.1737,4.2042,17433096,0
1991-08-21,4.2276,4.3476,4.1877,4.3278,13306199,0
1991-08-22,4.3491,4.3596,4.2993,4.3195,7414378,0
1991-08-23,4.3269,4.3867,4.3171,4.3773,11547069,0
1991-08-26,4.3663,4.4266,4.3465,4.4266,8602065,0
1991-08-27,4.4221,4.4421,4.3915,4.4019,762999,0
1991-08-28,4.3903,4.4206,4.3702,4.4103,21420539,0
1991-08-29,4.4043,4.4442,4.3841,4.3936,11314679,0
1991-08-30,4.3702,4.4304,4.3702,4.4103,6589783,0
1991-09-03,4.4417,4.4916,4.4313,4.4514,14901818,0
1991-09-04,4.4728,4.4728,4.403,4.4432,10066072,0
1991-09-05,4.4514,4.5018,4.4417,4.4514,14722279,0
1991-09-06,4.474,4.5139,4.4442,4.4844,13114081,0
1991-09-09,4.4844,4.4844,4.454,4.4844,8991942,0
1991-09-10,4.4833,4.4833,4.4326,4.4432,14632945,0
1991-09-11,4.4489,4.5193,4.4489,4.509,15982754,0
1991-09-12,4.517,4.5668,4.497,4.5668,17718648,0
1991-09-13,4.5743,4.5743,4.454,4.4844,14335267,0
1991-09-16,4.4772,4.5269,4.4669,4.5173,15166722,0
1991-09-17,4.5243,4.5643,4.5243,4.5337,11474940,0
1991-09-18,4.5314,4.5915,4.5113,4.5915,13765397,0
1991-09-19,4.5783,4.6078,4.5679,4.6078,12443361,0
1991-09-20,4.632,4.632,4.5116,4.542,46724818,0
1991-09-23,4.5373,4.547,4.5068,4.5173,7932825,0
1991-09-24,4.5431,4.5528,4.483,4.4928,15062660,0
1991-09-25,4.4919,4.5021,4.382,4.4019,22221709,0
1991-09-26,4.4103,4.4502,4.4004,4.4103,11094384,0
1991-09-27,4.4304,4.4805,4.3903,4.4103,11184174,0
1991-09-30,4.4138,4.4844,4.4042,4.4844,8633061,0
1991-10-01,4.4916,4.542,4.4916,4.542,8233821,0
1991-10-02,4.5444,4.5444,4.474,4.4844,8249258,0
1991-10-03,4.4737,4.5441,4.4638,4.5337,10413185,0
1991-10-04,4.5048,4.5153,4.4438,4.4844,15888684,0
1991-10-07,4.4687,4.4687,4.4183,4.4183,14532829,0
1991-10-08,4.4587,4.509,4.4482,4.509,7862668,0
1991-10-09,4.4884,4.4992,4.3664,4.3773,18207883,0
1991-10-10,4.3974,4.4679,4.3866,4.4679,9966285,0
1991-10-11,4.4638,4.4844,4.4438,4.4844,6766490,0
1991-10-14,4.5067,4.527,4.497,4.5173,5787964,0
1991-10-15,4.5345,4.5952,4.5345,4.5749,19643545,0
1991-10-16,4.5908,4.5908,4.5406,4.5503,13606500,0
1991-10-17,4.5847,4.605,4.5644,4.5749,30798711,0
1991-10-18,4.5761,4.6875,4.5761,4.6575,24930800,0
1991-10-21,4.6619,4.6822,4.6415,4.6822,11382759,0
1991-10-22,4.6778,4.698,4.6468,4.6575,14094109,0
1991-10-23,4.6833,4.6833,4.5915,4.5915,10749922,0
1991-10-24,4.6111,4.6111,4.53,4.5503,8885575,0
1991-10-25,4.5548,4.5952,4.5345,4.5749,12062171,0
1991-10-28,4.6107,4.6822,4.6107,4.6822,11151362,0
1991-10-29,4.6916,4.7835,4.6818,4.7729,18345586,0
1991-10-30,4.8117,4.8319,4.7914,4.8222,15081653,0
1991-10-31,4.8289,4.8801,4.8193,4.8801,24520087,0
1991-11-01,4.9046,4.9454,4.8846,4.9046,36365210,0
1991-11-04,4.8817,4.8817,4.7901,4.8303,18200179,0
1991-11-05,4.8547,4.8751,4.8044,4.8139,21001764,0
1991-11-06,4.8012,4.8822,4.7809,4.8718,30513668,0
1991-11-07,4.8687,4.9294,4.8687,4.9294,19634272,0
1991-11-08,4.9496,4.9702,4.8996,4.9294,15956854,0
1991-11-11,4.9302,4.9506,4.8801,4.8801,11089487,0
1991-11-12,4.9108,4.9212,4.8807,4.9212,17849299,0
1991-11-13,4.9252,4.9347,4.8846,4.9046,9764686,0
1991-11-14,4.9454,4.9454,4.9046,4.9046,13649881,0
1991-11-15,4.8901,4.9009,4.748,4.748,17855054,0
1991-11-18,4.7705,4.7907,4.7298,4.7812,30940551,0
1991-11-19,4.7286,4.7392,4.5971,4.6987,20108502,0
1991-11-20,4.7444,4.7948,4.7337,4.7646,19338980,0
1991-11-21,4.7613,4.8222,4.7412,4.8222,15017623,0
1991-11-22,4.8077,4.8077,4.6253,4.6657,18776811,0
1991-11-25,4.6468,4.698,4.5966,4.6575,23560813,0
1991-11-26,4.6716,4.7024,4.5807,4.6822,27619929,0
1991-11-27,4.6778,4.6875,4.6169,4.6575,7756688,0
1991-11-29,4.6497,4.7107,4.64,4.6904,3186422,0
1991-12-02,4.6461,4.7176,4.626,4.707,15535943,0
1991-12-03,4.6778,4.7184,4.6468,4.6575,13211995,0
1991-12-04,4.6704,4.6904,4.6091,4.6904,21054033,0
1991-12-05,4.6664,4.6869,4.6058,4.6162,13420808,0
1991-12-06,4.6004,4.7426,4.5695,4.6409,22408981,0
1991-12-09,4.6881,4.7392,4.6784,4.6987,29238875,0
1991-12-10,4.6916,4.7835,4.6916,4.7729,19069365,0
1991-12-11,4.7592,4.7895,4.7389,4.7895,17389496,0
1991-12-12,4.795,4.9169,4.795,4.8963,21469192,0
1991-12-13,4.9112,4.9927,4.9112,4.9624,19305535,0
1991-12-16,4.9846,5.0048,4.913,4.913,16200649,0
1991-12-17,4.9268,4.9268,4.8252,4.8553,32591594,0
1991-12-18,4.8633,4.8937,4.853,4.8633,18921109,0
1991-12-19,4.8746,4.9761,4.8647,4.9461,18699835,0
1991-12-20,5.0764,5.2077,5.0461,5.1273,52534807,0
1991-12-23,5.1492,5.3514,5.1384,5.3416,19979849,0
1991-12-24,5.3397,5.3397,5.2181,5.2181,17588091,0
1991-12-26,5.2339,5.2437,5.1229,5.1932,18283346,0
1991-12-27,5.1536,5.164,5.1332,5.1438,10557148,0
1991-12-30,5.1355,5.2264,5.0848,5.2264,27668192,0
1991-12-31,5.2209,5.2512,5.1908,5.2512,18493886,0
1992-01-02,5.2134,5.284,5.1728,5.284,38539978,0
1992-01-03,5.2561,5.3576,5.2454,5.3169,23076249,0
1992-01-06,5.3087,5.3398,5.2676,5.3087,21559969,0
1992-01-07,5.2551,5.2854,5.2452,5.2757,43184843,0
1992-01-08,5.2512,5.292,5.2206,5.2512,15903179,0
1992-01-09,5.21,5.2715,5.2001,5.2512,25600122,0
1992-01-10,5.2358,5.2564,5.1743,5.185,17498540,0
1992-01-13,5.1686,5.1793,5.1275,5.1686,17440197,0
1992-01-14,5.1438,5.1642,5.092,5.1438,24595103,0
1992-01-15,5.1121,5.123,5.0201,5.0201,24499913,0
1992-01-16,5.0053,5.016,4.9642,4.9954,45326376,0
1992-01-17,5.0189,5.0902,4.9873,5.0697,23537391,0
1992-01-20,5.0348,5.0448,5.0036,5.0036,22377864,0
1992-01-21,5.0058,5.0877,4.9853,5.0778,17401923,0
1992-01-22,5.088,5.119,5.0675,5.119,19365638,0
1992-01-23,5.0917,5.1025,4.9792,5.0614,12122944,0
1992-01-24,5.0302,5.0917,5.0203,5.0614,12478500,0
1992-01-27,5.086,5.1172,5.0654,5.086,11960891,0
1992-01-28,5.1066,5.1377,5.086,5.086,10858909,0
1992-01-29,5.0613,5.1121,4.9996,5.0201,17997449,0
1992-01-30,5.0146,5.0652,5.0038,5.045,12853709,0
1992-01-31,5.0666,5.0773,4.9435,4.9542,12792102,0
1992-02-03,4.9477,4.9582,4.9066,4.9377,12460180,0
1992-02-04,4.9463,4.987,4.9157,4.987,16707745,0
1992-02-05,5.0094,5.0711,4.9996,5.0201,15956605,0
1992-02-06,5.0051,5.0051,4.9337,4.9542,9335700,0
1992-02-07,4.9661,4.9661,4.7198,4.8222,32348094,0
1992-02-10,4.8785,4.9608,4.8682,4.9294,23369571,0
1992-02-11,4.9324,5.0036,4.9217,5.0036,13219958,0
1992-02-12,5.0079,5.0389,4.9668,5.0284,10412145,0
1992-02-13,5.0076,5.028,4.8845,4.9461,13419279,0
1992-02-14,4.9066,4.9582,4.8965,4.9377,8607169,0
1992-02-18,4.9473,4.9989,4.7828,4.8139,13026505,0
1992-02-19,4.8405,4.8716,4.7896,4.8303,14129539,0
1992-02-20,4.8303,4.8405,4.7896,4.8303,17947150,0
1992-02-21,4.785,4.8055,4.6824,4.7234,33788551,0
1992-02-24,4.717,4.7785,4.717,4.748,14818227,0
1992-02-25,4.7398,4.7604,4.6988,4.7398,14328178,0
1992-02-26,4.7609,4.8842,4.7609,4.8633,19145989,0
1992-02-27,4.8635,4.9046,4.8226,4.9046,12328234,0
1992-02-28,4.9231,4.964,4.9131,4.9542,19602532,0
1992-03-02,4.9639,4.9743,4.9023,4.913,14640313,0
1992-03-03,4.9337,4.9542,4.9131,4.9542,20358160,0
1992-03-04,4.9606,4.9606,4.8783,4.8883,12030801,0
1992-03-05,4.8428,4.8533,4.7605,4.7812,13772081,0
1992-03-06,4.8034,4.8348,4.7621,4.7729,14912296,0
1992-03-09,4.7787,4.8405,4.769,4.8303,8590837,0
1992-03-10,4.8328,4.8739,4.7712,4.7812,19917373,0
1992-03-11,4.7785,4.7893,4.676,4.748,18280198,0
1992-03-12,4.7415,4.7415,4.7007,4.7316,10201708,0
1992-03-13,4.751,4.7917,4.7196,4.7812,9766189,0
1992-03-16,4.7648,4.8058,4.7547,4.8058,8194658,0
1992-03-17,4.7896,4.8716,4.7896,4.8303,17098789,0
1992-03-18,4.8221,4.8428,4.7712,4.7812,19668829,0
1992-03-19,4.7828,4.8238,4.7621,4.8139,11686829,0
1992-03-20,4.8019,4.8222,4.7401,4.8222,23288873,0
1992-03-23,4.8139,4.8139,4.7828,4.8139,9338748,0
1992-03-24,4.8265,4.8369,4.796,4.8058,29423840,0
1992-03-25,4.7934,4.8034,4.7621,4.7729,16446885,0
1992-03-26,4.7895,4.7989,4.7688,4.7895,11292391,0
1992-03-27,4.7852,4.8165,4.7545,4.7646,14193783,0
1992-03-30,4.7959,4.7959,4.7646,4.7646,13171244,0
1992-03-31,4.7644,4.7751,4.7234,4.7234,11301805,0
1992-04-01,4.7114,4.7729,4.7114,4.7729,11506973,0
1992-04-02,4.7751,4.7751,4.6931,4.7234,19716074,0
1992-04-03,4.7095,4.7507,4.6889,4.7398,7841507,0
1992-04-06,4.7332,4.8578,4.7332,4.8471,17891815,0
1992-04-07,4.839,4.9015,4.7976,4.7976,28528361,0
1992-04-08,4.7833,4.7941,4.7109,4.7316,24210661,0
1992-04-09,4.7413,4.8036,4.7313,4.7729,20221224,0
1992-04-10,4.805,4.8883,4.805,4.8883,33416419,0
1992-04-13,4.8833,5.0288,4.8622,4.987,19047198,0
1992-04-14,5.0182,5.0804,5.0182,5.0697,23136003,0
1992-04-15,5.0711,5.1333,5.0611,5.1027,25492219,0
1992-04-16,5.1315,5.1426,5.0902,5.1107,25168742,0
1992-04-20,5.0913,5.1644,5.0707,5.1438,31840969,0
1992-04-21,5.1483,5.1895,5.1166,5.1273,16274960,0
1992-04-22,5.1252,5.1974,5.1043,5.1767,18431669,0
1992-04-23,5.1832,5.204,5.1625,5.1932,15414172,0
1992-04-24,5.199,5.2305,5.1683,5.2098,15998436,0
1992-04-27,5.1985,5.2607,5.1777,5.2512,20399826,0
1992-04-28,5.276,5.276,5.193,5.2347,25149505,0
1992-04-29,5.2456,5.2556,5.1832,5.1932,26418796,0
1992-04-30,5.1951,5.2157,5.1642,5.185,39119320,0
1992-05-01,5.1742,5.2157,5.1742,5.185,11280069,0
1992-05-04,5.1951,5.2157,5.1742,5.185,18950903,0
1992-05-05,5.1836,5.1936,5.1519,5.1519,10883576,0
1992-05-06,5.1729,5.2043,5.1311,5.1519,7850999,0
1992-05-07,5.1566,5.1774,5.0845,5.0944,7988161,0
1992-05-08,5.1354,5.1877,5.1252,5.1767,15646718,0
1992-05-11,5.1785,5.1991,5.1577,5.1686,12083304,0
1992-05-12,5.177,5.177,5.094,5.1358,8426408,0
1992-05-13,5.1479,5.1785,5.1268,5.1686,16405985,0
1992-05-14,5.1927,5.2757,5.162,5.2757,22551222,0
1992-05-15,5.276,5.276,5.2138,5.2347,17143450,0
1992-05-18,5.2796,5.3004,5.2696,5.3004,7596452,0
1992-05-19,5.2906,5.3113,5.2796,5.3004,14981225,0
1992-05-20,5.2868,5.2868,5.2347,5.2347,17918540,0
1992-05-21,5.2368,5.2368,5.1329,5.1438,9340081,0
1992-05-22,5.1463,5.1562,5.1256,5.1358,7902163,0
1992-05-26,5.1432,5.1432,4.9867,5.0284,26099043,0
1992-05-27,5.0429,5.1259,5.0321,5.0944,10715001,0
1992-05-28,5.0713,5.0822,5.0091,5.0614,18427417,0
1992-05-29,5.0642,5.116,5.0121,5.0121,13810116,0
1992-06-01,5.0116,5.064,5.0016,5.053,13801529,0
1992-06-02,5.0604,5.0703,4.987,4.987,14340742,0
1992-06-03,4.998,5.008,4.9773,4.987,12911480,0
1992-06-04,4.9773,4.998,4.9664,4.987,9321480,0
1992-06-05,4.9886,5.0715,4.9886,5.0201,12898289,0
1992-06-08,5.0446,5.086,5.0446,5.086,10259429,0
1992-06-09,5.086,5.1069,5.0651,5.086,7898892,0
1992-06-10,5.0744,5.085,5.0121,5.0121,15488297,0
1992-06-11,5.0523,5.1358,5.0108,5.1358,15294505,0
1992-06-12,5.1315,5.1523,5.1008,5.1107,9284853,0
1992-06-15,5.094,5.1562,5.0632,5.1358,9388324,0
1992-06-16,5.1122,5.1746,5.1122,5.1438,7530771,0
1992-06-17,5.1259,5.1259,5.0636,5.0944,24637772,0
1992-06-18,5.0804,5.1011,5.0182,5.0697,21966445,0
1992-06-19,5.0855,5.1483,5.0855,5.1273,14149839,0
1992-06-22,5.1027,5.1027,5.0503,5.1027,8521464,0
1992-06-23,5.1072,5.1072,5.045,5.045,10619187,0
1992-06-24,5.0515,5.0623,4.9681,4.9789,20171078,0
1992-06-25,4.9567,4.9777,4.9359,4.9461,12886521,0
1992-06-26,4.9474,4.989,4.9474,4.9789,12873315,0
1992-06-29,4.9825,5.0654,4.9825,5.045,11133564,0
1992-06-30,5.0596,5.0804,5.0596,5.0697,13023927,0
1992-07-01,5.0726,5.1767,5.0629,5.1767,16050751,0
1992-07-02,5.1847,5.247,5.1738,5.2264,13561995,0
1992-07-06,5.2931,5.3772,5.2931,5.3662,18460764,0
1992-07-07,5.3874,5.4296,5.3564,5.3662,23849312,0
1992-07-08,5.3535,5.3746,5.3426,5.3746,18270363,0
1992-07-09,5.3847,5.4058,5.3746,5.3746,10891855,0
1992-07-10,5.3736,5.3736,5.3317,5.3416,10965223,0
1992-07-13,5.3333,5.3543,5.3125,5.3333,8456358,0
1992-07-14,5.3179,5.3598,5.3179,5.35,7183789,0
1992-07-15,5.3535,5.4159,5.3426,5.4159,11728614,0
1992-07-16,5.4087,5.5559,5.3979,5.5559,21040258,0
1992-07-17,5.5451,5.5771,5.503,5.5559,19814336,0
1992-07-20,5.5093,5.5302,5.4772,5.4983,16678149,0
1992-07-21,5.5174,5.5285,5.4441,5.4654,18034874,0
1992-07-22,5.4854,5.4854,5.4323,5.4323,18828125,0
1992-07-23,5.4361,5.457,5.4257,5.457,10270678,0
1992-07-24,5.4323,5.4744,5.4113,5.4323,14655199,0
1992-07-27,5.4461,5.5093,5.4461,5.4983,6600877,0
1992-07-28,5.4928,5.5137,5.4608,5.4817,17761983,0
1992-07-29,5.5202,5.5835,5.5202,5.5313,30930006,0
1992-07-30,5.5338,5.544,5.5021,5.523,20701828,0
1992-07-31,5.4975,5.5396,5.4872,5.5396,11676949,0
1992-08-03,5.5275,5.5486,5.4956,5.5064,13622151,0
1992-08-04,5.5202,5.5313,5.4994,5.5313,9257604,0
1992-08-05,5.5349,5.5771,5.5138,5.5559,11441948,0
1992-08-06,5.5586,5.5586,5.4746,5.5064,14745036,0
1992-08-07,5.5093,5.5512,5.4983,5.4983,12616804,0
1992-08-10,5.49,5.4998,5.458,5.49,14623526,0
1992-08-11,5.524,5.5559,5.4818,5.5559,10828986,0
1992-08-12,5.544,5.5759,5.523,5.523,12114090,0
1992-08-13,5.5349,5.5661,5.524,5.5559,13998330,0
1992-08-14,5.5807,5.665,5.5708,5.6548,15431511,0
1992-08-17,5.6653,5.7912,5.6653,5.7702,30024729,0
1992-08-18,5.7757,5.7971,5.7446,5.7867,18680910,0
1992-08-19,5.7831,5.7831,5.7619,5.7619,20747133,0
1992-08-20,5.7722,5.7831,5.7512,5.7619,14455942,0
1992-08-21,5.7757,5.8078,5.7446,5.7867,24982333,0
1992-08-24,5.721,5.7628,5.6998,5.721,15285860,0
1992-08-25,5.7183,5.7815,5.6973,5.7702,11059489,0
1992-08-26,5.7628,5.7628,5.7098,5.721,12428378,0
1992-08-27,5.7319,5.7429,5.6687,5.6797,16448266,0
1992-08-28,5.6795,5.6897,5.5952,5.6055,16149188,0
1992-08-31,5.6281,5.6281,5.5863,5.5972,9176848,0
1992-09-01,5.5937,5.688,5.5827,5.688,14308947,0
1992-09-02,5.6924,5.7033,5.6505,5.6713,23548803,0
1992-09-03,5.665,5.6761,5.6129,5.6548,15364913,0
1992-09-04,5.6403,5.7033,5.6403,5.6713,6989567,0
1992-09-08,5.6466,5.6677,5.6365,5.6466,15224468,0
1992-09-09,5.6486,5.6806,5.6386,5.6386,15813607,0
1992-09-10,5.6594,5.6695,5.6386,5.6386,20571471,0
1992-09-11,5.6363,5.6363,5.5202,5.5313,15505418,0
1992-09-14,5.5616,5.5825,5.5406,5.5724,18380112,0
1992-09-15,5.5512,5.5823,5.4882,5.4983,1907025,0
1992-09-16,5.49,5.5421,5.4689,5.49,16586955,0
1992-09-17,5.49,5.511,5.4792,5.49,8005853,0
1992-09-18,5.5642,5.5853,5.5331,5.5642,18960620,0
1992-09-21,5.5521,5.5521,5.4472,5.457,13366145,0
1992-09-22,5.4369,5.4578,5.4058,5.4159,22729838,0
1992-09-23,5.4186,5.4817,5.4186,5.4817,13133793,0
1992-09-24,5.5084,5.5396,5.5084,5.5396,10221490,0
1992-09-25,5.543,5.5853,5.5223,5.5642,12439193,0
1992-09-28,5.5716,5.6137,5.5398,5.6137,10382868,0
1992-09-29,5.6083,5.6713,5.5982,5.6713,12591674,0
1992-09-30,5.667,5.7619,5.6571,5.7619,27380696,0
1992-10-01,5.7512,5.7722,5.741,5.7619,11640837,0
1992-10-02,5.7446,5.7657,5.7023,5.7128,10954057,0
1992-10-05,5.722,5.7648,5.5836,5.6797,29780920,0
1992-10-06,5.6515,5.6515,5.5767,5.6302,9794826,0
1992-10-07,5.6234,5.6658,5.5807,5.5807,18230170,0
1992-10-08,5.5581,5.6219,5.5158,5.6219,21635719,0
1992-10-09,5.6124,5.6548,5.5801,5.6548,12178364,0
1992-10-12,5.6739,5.8115,5.6739,5.8115,14428063,0
1992-10-13,5.812,5.8759,5.802,5.8444,15122786,0
1992-10-14,5.826,5.8789,5.8048,5.8361,15195460,0
1992-10-15,5.8067,5.8382,5.8067,5.8282,13234545,0
1992-10-16,5.8231,5.8658,5.7595,5.8444,18656456,0
1992-10-19,5.8289,5.9667,5.8289,5.9352,21957405,0
1992-10-20,5.9525,5.9948,5.8562,5.8775,19554811,0
1992-10-21,5.8855,5.8855,5.7045,5.7045,49362595,0
1992-10-22,5.7405,5.7508,5.5705,5.5807,46111612,0
1992-10-23,5.5807,5.6131,5.549,5.5807,32617708,0
1992-10-26,5.5726,5.6466,5.5404,5.6466,12665964,0
1992-10-27,5.6318,5.6844,5.6318,5.6632,9820414,0
1992-10-28,5.635,5.699,5.5927,5.688,17813598,0
1992-10-29,5.6961,5.7385,5.6749,5.6961,7344446,0
1992-10-30,5.722,5.722,5.6686,5.6797,11592700,0
1992-11-02,5.6738,5.7375,5.6625,5.7375,9647345,0
1992-11-03,5.7318,5.7318,5.6363,5.6466,7390832,0
1992-11-04,5.6371,5.7008,5.5945,5.6797,11964077,0
1992-11-05,5.6526,5.6526,5.5566,5.5888,16178244,0
1992-11-06,5.588,5.588,5.4708,5.4817,24257272,0
1992-11-09,5.4527,5.474,5.4,5.4323,32798848,0
1992-11-10,5.4191,5.483,5.3982,5.4407,20482554,0
1992-11-11,5.4407,5.4619,5.4305,5.4407,18299255,0
1992-11-12,5.4633,5.4948,5.442,5.4737,19357297,0
1992-11-13,5.492,5.5244,5.4605,5.4817,12792251,0
1992-11-16,5.4868,5.5503,5.4868,5.5396,14877878,0
1992-11-17,5.5677,5.6101,5.5566,5.5888,14634768,0
1992-11-18,5.5935,5.7311,5.5935,5.721,26026147,0
1992-11-19,5.7409,5.8361,5.7409,5.8361,17358848,0
1992-11-20,5.8693,5.8904,5.848,5.8693,19863349,0
1992-11-23,5.848,5.8795,5.8157,5.8693,10011615,0
1992-11-24,5.855,5.9296,5.855,5.9187,18726307,0
1992-11-25,5.8968,6.014,5.8968,5.993,22807997,0
1992-11-27,5.9969,6.0285,5.9433,5.9433,8802799,0
1992-11-30,5.9448,5.977,5.892,5.9022,25443444,0
1992-12-01,5.8707,5.9234,5.8492,5.9022,14503514,0
1992-12-02,5.8707,5.9234,5.8492,5.9022,11292527,0
1992-12-03,5.9141,6.0094,5.9141,6.0094,17199748,0
1992-12-04,6.0043,6.0043,5.9195,5.9518,7823707,0
1992-12-07,5.973,6.037,5.9305,6.0259,14847095,0
1992-12-08,6.0132,6.1084,6.0132,6.1084,12067211,0
1992-12-09,6.1143,6.1143,6.0293,6.0507,15416881,0
1992-12-10,6.037,6.047,5.9944,6.0259,11304679,0
1992-12-11,6.0402,6.0618,6.0191,6.0507,13475078,0
1992-12-14,6.0653,6.1081,6.0339,6.0339,20859621,0
1992-12-15,6.0444,6.0555,6.0129,6.0339,18911095,0
1992-12-16,6.0569,6.0883,6.0356,6.067,11109470,0
1992-12-17,6.094,6.1901,6.0837,6.1577,17140128,0
1992-12-18,6.2259,6.2897,6.1622,6.2897,28255780,0
1992-12-21,6.2897,6.311,6.2045,6.2897,18537562,0
1992-12-22,6.2937,6.3252,6.2402,6.2402,12848804,0
1992-12-23,6.2319,6.3273,6.2319,6.3061,25655909,0
1992-12-24,6.2944,6.3047,6.262,6.273,4885989,0
1992-12-28,6.2614,6.2614,6.1976,6.2402,9171000,0
1992-12-29,6.2413,6.2951,6.1988,6.1988,11134536,0
1992-12-30,6.1928,6.2565,6.1928,6.2565,14633029,0
1992-12-31,6.2684,6.3533,6.2684,6.2897,18575209,0
1993-01-04,6.2947,6.3264,6.2404,6.273,20294769,0
1993-01-05,6.2565,6.2781,6.2352,6.2565,20866398,0
1993-01-06,6.2476,6.3226,6.2153,6.3226,12230796,0
1993-01-07,6.3411,6.3626,6.2878,6.331,15479604,0
1993-01-08,6.3231,6.3231,6.2482,6.2482,17338689,0
1993-01-11,6.2055,6.2801,6.2055,6.2482,15065986,0
1993-01-12,6.26,6.3029,6.26,6.2813,22415413,0
1993-01-13,6.2923,6.4102,6.2923,6.3885,20283522,0
1993-01-14,6.3871,6.4626,6.3657,6.4626,18117549,0
1993-01-15,6.4858,6.4959,6.3782,6.3885,20385964,0
1993-01-18,6.3869,6.3983,6.3123,6.3226,20889228,0
1993-01-19,6.3258,6.3472,6.3154,6.3472,13397621,0
1993-01-20,6.3307,6.3408,6.1804,6.1907,44306189,0
1993-01-21,6.2018,6.298,6.1905,6.298,20368796,0
1993-01-22,6.2894,6.3109,6.2565,6.2565,20111685,0
1993-01-25,6.2565,6.2894,6.2466,6.2565,16654917,0
1993-01-26,6.2497,6.2601,6.1742,6.1742,20193644,0
1993-01-27,6.1852,6.1959,6.1742,6.1742,36271267,0
1993-01-28,6.1698,6.1809,6.1052,6.1167,10819386,0
1993-01-29,6.112,6.112,5.9086,5.9187,39092429,0
1993-02-01,5.9481,6.0339,5.9369,6.0339,31336119,0
1993-02-02,6.0356,6.1104,6.0029,6.1,17877934,0
1993-02-03,6.1,6.1533,6.0674,6.1,17505477,0
1993-02-04,6.1182,6.1396,6.0754,6.0754,15250957,0
1993-02-05,6.0629,6.0737,5.9878,6.0094,13246671,0
1993-02-08,5.9874,6.009,5.9661,5.9764,9799294,0
1993-02-09,5.9727,5.9831,5.9187,5.9187,14866200,0
1993-02-10,5.9283,5.96,5.8739,5.96,14493454,0
1993-02-11,5.9498,6.0249,5.9498,5.993,23873564,0
1993-02-12,5.9999,6.0856,5.9999,6.0754,20109459,0
1993-02-16,6.0803,6.0905,6.0476,6.0587,15931919,0
1993-02-17,6.0803,6.0803,6.0047,6.0587,17486480,0
1993-02-18,6.1443,6.1876,6.08,6.1659,21173648,0
1993-02-19,6.1408,6.2695,6.0976,6.2153,17982351,0
1993-02-22,6.2286,6.3787,6.2286,6.3143,13050922,0
1993-02-23,6.3446,6.3986,6.323,6.3556,14027870,0
1993-02-24,6.3556,6.3659,6.2913,6.3556,10395156,0
1993-02-25,6.3573,6.3787,6.2816,6.3143,16491743,0
1993-02-26,6.311,6.407,6.311,6.3969,16836124,0
1993-03-01,6.4015,6.4119,6.3258,6.3472,8425883,0
1993-03-02,6.3369,6.4546,6.3256,6.4546,13011730,0
1993-03-03,6.4302,6.4945,6.4197,6.4626,7628930,0
1993-03-04,6.4515,6.4945,6.4414,6.4626,7521812,0
1993-03-05,6.4644,6.4747,6.4105,6.4215,16361945,0
1993-03-08,6.4215,6.4644,6.3889,6.4215,19840139,0
1993-03-09,6.4199,6.4416,6.3556,6.3556,25345176,0
1993-03-10,6.3586,6.3586,6.3045,6.3472,15818311,0
1993-03-11,6.3427,6.3536,6.2466,6.2565,12601833,0
1993-03-12,6.2732,6.2732,6.1659,6.1659,17650138,0
1993-03-15,6.1724,6.2267,6.1724,6.2153,9883075,0
1993-03-16,6.2404,6.316,6.2404,6.273,14862660,0
1993-03-17,6.2469,6.2571,6.1825,6.1825,11943971,0
1993-03-18,6.1907,6.1907,6.1693,6.1907,18094336,0
1993-03-19,6.2338,6.2662,6.1907,6.1907,20769109,0
1993-03-22,6.1697,6.2234,6.1378,6.2234,11993860,0
1993-03-23,6.2469,6.2998,6.2355,6.2897,13118228,0
1993-03-24,6.2878,6.3411,6.2665,6.331,11178677,0
1993-03-25,6.3211,6.3969,6.311,6.3969,10859160,0
1993-03-26,6.4182,6.5143,6.3967,6.5038,20614763,0
1993-03-29,6.534,6.6095,6.5238,6.5452,18649014,0
1993-03-30,6.5385,6.6027,6.5385,6.6027,7082932,0
1993-03-31,6.6139,6.71,6.6139,6.71,22967849,0
1993-04-01,6.6964,6.6964,6.6425,6.6852,10981671,0
1993-04-02,6.674,6.674,6.5872,6.6194,14070973,0
1993-04-05,6.6098,6.6852,6.6098,6.6852,9085551,0
1993-04-06,6.7129,6.7781,6.6914,6.768,12534879,0
1993-04-07,6.7637,6.7637,6.6658,6.677,11545851,0
1993-04-08,6.7113,6.7113,6.6143,6.6359,9637652,0
1993-04-12,6.6696,6.768,6.6696,6.768,10773817,0
1993-04-13,6.7647,6.7647,6.71,6.7432,12222285,0
1993-04-14,6.7542,6.809,6.7438,6.809,9771924,0
1993-04-15,6.8045,6.9019,6.8045,6.8586,11559264,0
1993-04-16,6.9274,7.0254,6.9169,6.982,16662489,0
1993-04-19,6.9901,7.0665,6.9365,6.9901,16736847,0
1993-04-20,7.0006,7.0224,6.9357,6.9574,16545211,0
1993-04-21,6.9564,6.9669,6.8914,6.8914,11208508,0
1993-04-22,6.8763,6.8763,6.7245,6.7347,12202954,0
1993-04-23,6.6999,6.7213,6.6233,6.71,10857107,0
1993-04-26,6.7326,6.809,6.7221,6.809,10781857,0
1993-04-27,6.7844,6.7844,6.7296,6.7513,10514534,0
1993-04-28,6.7351,6.7464,6.5616,6.5946,12764563,0
1993-04-29,6.5902,6.6988,6.5254,6.6441,12339295,0
1993-04-30,6.6688,6.7236,6.6688,6.7017,11960166,0
1993-05-03,6.6852,6.7183,6.6532,6.7183,16782120,0
1993-05-04,6.7183,6.74,6.6966,6.7183,11461861,0
1993-05-05,6.7204,6.7309,6.6223,6.6441,9945241,0
1993-05-06,6.6484,6.6596,6.5401,6.5616,15424427,0
1993-05-07,6.5713,6.5816,6.4626,6.4626,19260349,0
1993-05-10,6.474,6.5393,6.4637,6.5285,22425096,0
1993-05-11,6.5594,6.6576,6.5492,6.6027,15577057,0
1993-05-12,6.6163,6.638,6.5616,6.5946,18227190,0
1993-05-13,6.5667,6.5773,6.5121,6.5452,12144280,0
1993-05-14,6.5295,6.5616,6.5183,6.5616,9984849,0
1993-05-17,6.5452,6.5452,6.4472,6.5121,19826831,0
1993-05-18,6.4956,6.5071,6.474,6.4956,17362865,0
1993-05-19,6.4697,6.5998,6.4161,6.5781,22024652,0
1993-05-20,6.5401,6.5946,6.5295,6.5616,15350669,0
1993-05-21,6.5556,6.5556,6.4906,6.5121,15254250,0
1993-05-24,6.5009,6.5332,6.4462,6.4794,12948985,0
1993-05-25,6.4576,6.4794,6.4462,6.4794,13447379,0
1993-05-26,6.5304,6.6173,6.487,6.5946,6292391,0
1993-05-27,6.6359,6.6792,6.5282,6.6359,9574247,0
1993-05-28,6.6173,6.6604,6.5512,6.6604,6587421,0
1993-06-01,6.6792,6.7661,6.6359,6.7017,7145212,0
1993-06-02,6.677,6.7204,6.613,6.677,4457121,0
1993-06-03,6.6359,6.7452,6.6148,6.7017,10074544,0
1993-06-04,6.6563,6.7204,6.6337,6.677,6392198,0
1993-06-07,6.6815,6.704,6.638,6.6604,8981060,0
1993-06-08,6.6753,6.6978,6.5888,6.611,8775913,0
1993-06-09,6.6602,6.8339,6.6602,6.768,5003119,0
1993-06-10,6.7885,6.8095,6.7017,6.7017,5015943,0
1993-06-11,6.7469,6.768,6.7245,6.768,7176780,0
1993-06-14,6.8108,6.8545,6.7469,6.768,6644316,0
1993-06-15,6.7431,6.8072,6.677,6.677,5174415,0
1993-06-16,6.5888,6.632,6.5453,6.611,10376989,0
1993-06-17,6.632,6.6753,6.5888,6.611,6922221,0
1993-06-18,6.5699,6.6134,6.5038,6.5038,12242933,0
1993-06-21,6.5473,6.6134,6.5473,6.5699,9453422,0
1993-06-22,6.5906,6.6134,6.5264,6.5699,9270073,0
1993-06-23,6.5452,6.5675,6.5019,6.5452,7615550,0
1993-06-24,6.5038,6.5473,6.4607,6.5038,7323620,0
1993-06-25,6.5309,6.5309,6.444,6.4875,3931904,0
1993-06-28,6.487,6.6173,6.487,6.5946,6801775,0
1993-06-29,6.611,6.6544,6.5676,6.611,5616447,0
1993-06-30,6.6108,6.7183,6.6108,6.7183,8842106,0
1993-07-01,6.7634,6.9368,6.7428,6.8503,14048960,0
1993-07-02,6.8527,6.8739,6.7861,6.809,9417139,0
1993-07-06,6.8275,6.9815,6.8275,6.8503,8518127,0
1993-07-07,6.8527,6.9174,6.7861,6.809,7772621,0
1993-07-08,6.8285,6.939,6.7637,6.9161,11041074,0
1993-07-09,6.8769,6.9207,6.8331,6.8998,4700737,0
1993-07-12,6.939,6.9598,6.8285,6.9161,6607966,0
1993-07-13,6.9207,6.9644,6.8769,6.8998,5425596,0
1993-07-14,6.8976,6.9415,6.8538,6.8751,8379922,0
1993-07-15,6.9192,7.0296,6.8982,7.0068,6513675,0
1993-07-16,7.0525,7.0753,7.0315,7.0315,10115360,0
1993-07-19,7.0753,7.0963,6.9649,7.0315,6962727,0
1993-07-20,7.0087,7.0525,6.9879,7.0315,7636171,0
1993-07-21,7.029,7.0726,7.029,7.0726,8322932,0
1993-07-22,7.0917,7.1146,7.0042,7.0481,7564564,0
1993-07-23,7.0481,7.0917,7.0269,7.0481,6130005,0
1993-07-26,7.0726,7.0726,7.029,7.0726,4654175,0
1993-07-27,7.0917,7.1146,7.0481,7.0481,6924952,0
1993-07-28,7.0525,7.0753,7.0087,7.0315,4539471,0
1993-07-29,7.0702,7.1351,7.0474,7.1139,6140797,0
1993-07-30,7.1119,7.1329,7.0246,7.0893,8323684,0
1993-08-02,7.0917,7.1146,7.0042,7.0481,7912924,0
1993-08-03,7.0468,7.0697,6.9383,6.982,5126890,0
1993-08-04,7.0068,7.0068,6.942,7.0068,3851116,0
1993-08-05,7.0063,7.0938,6.9852,7.0726,7959827,0
1993-08-06,7.0474,7.1139,7.0474,7.1139,4286906,0
1993-08-09,7.0913,7.1576,7.0913,7.1139,6686799,0
1993-08-10,7.1171,7.2045,7.0944,7.2045,6005685,0
1993-08-11,7.2001,7.2877,7.1774,7.2214,5036060,0
1993-08-12,7.2699,7.3366,7.2263,7.3366,8322879,0
1993-08-13,7.3319,7.3969,7.3319,7.3531,7006270,0
1993-08-16,7.3757,7.3757,7.2884,7.3531,10762445,0
1993-08-17,7.3557,7.3784,7.3118,7.3118,5062442,0
1993-08-18,7.3574,7.3804,7.3138,7.3366,7831958,0
1993-08-19,7.3545,7.3545,7.246,7.246,5019842,0
1993-08-20,7.2926,7.3366,7.2699,7.3366,6788456,0
1993-08-23,7.3374,7.3374,7.2495,7.2706,3479557,0
1993-08-24,7.3098,7.4849,7.2451,7.4849,6605913,0
1993-08-25,7.4663,7.5538,7.4228,7.4437,8055012,0
1993-08-26,7.486,7.7925,7.4421,7.7486,10772552,0
1993-08-27,7.7277,7.7486,7.6839,7.7486,7250230,0
1993-08-30,7.7468,7.9657,7.7468,7.9217,5702942,0
1993-08-31,7.8839,7.9943,7.8624,7.9714,7789146,0
1993-09-01,7.9943,7.9943,7.8624,7.9714,8499219,0
1993-09-02,7.9714,7.9943,7.8624,7.9714,5125786,0
1993-09-03,7.9036,8.078,7.8805,7.8805,8590479,0
1993-09-07,7.8773,7.9208,7.8121,7.8558,5660376,0
1993-09-08,7.8617,7.9925,7.8386,7.9052,7402053,0
1993-09-09,7.9061,7.9061,7.8183,7.8393,4175098,0
1993-09-10,7.8401,8.1691,7.8401,8.1691,5144133,0
1993-09-13,8.1415,8.2283,8.0965,8.1194,5260820,0
1993-09-14,8.0965,8.0965,7.8773,7.9875,7117775,0
1993-09-15,7.9014,7.9448,7.8132,7.9217,7178948,0
1993-09-16,7.9269,7.9269,7.7746,7.8393,4713971,0
1993-09-17,7.62,7.774,7.62,7.7076,25740726,0
1993-09-20,7.748,7.7708,7.6169,7.6169,10403269,0
1993-09-21,7.6183,7.6183,7.4658,7.5096,8770553,0
1993-09-22,7.5336,7.6213,7.5128,7.6004,8559208,0
1993-09-23,7.6421,7.686,7.5756,7.5756,3420914,0
1993-09-24,7.5746,7.5972,7.3118,7.3118,7569110,0
1993-09-27,7.351,7.5263,7.351,7.5263,10230472,0
1993-09-28,7.5775,7.7091,7.5566,7.6004,6534130,0
1993-09-29,7.6847,7.6847,7.487,7.5096,5990928,0
1993-09-30,7.5051,7.6364,7.4614,7.5263,3910274,0
1993-10-01,7.4829,7.6579,7.4829,7.6579,4493820,0
1993-10-04,7.6415,7.6415,7.5321,7.6415,5640618,0
1993-10-05,7.638,7.705,7.5499,7.6169,4015835,0
1993-10-06,7.6226,7.6226,7.4901,7.5343,5577730,0
1993-10-07,7.5277,7.5277,7.307,7.3283,5397962,0
1993-10-08,7.3725,7.4167,7.24,7.3283,8107138,0
1993-10-11,7.355,7.355,7.111,7.1551,4301781,0
1993-10-12,7.2245,7.3341,7.1805,7.246,9518577,0
1993-10-13,7.2428,7.2428,7.0008,7.0893,12206733,0
1993-10-14,7.0854,7.6593,7.0854,7.5922,18384711,0
1993-10-15,7.7063,7.7063,7.5067,7.551,11539498,0
1993-10-18,7.5296,7.5738,7.4626,7.551,5429485,0
1993-10-19,7.551,7.5738,7.4854,7.551,4926736,0
1993-10-20,7.5922,7.5922,7.4156,7.5922,3443593,0
1993-10-21,7.5974,7.6858,7.4437,7.4437,6057145,0
1993-10-22,7.4896,7.578,7.2018,7.246,6034129,0
1993-10-25,7.3112,7.4437,7.2441,7.4437,3921128,0
1993-10-26,7.4221,7.4221,7.3334,7.3778,4425268,0
1993-10-27,7.3524,7.4849,7.3298,7.4849,6457014,0
1993-10-28,7.4895,7.6874,7.4895,7.6663,7933305,0
1993-10-29,7.6169,7.8147,7.5939,7.8147,5472190,0
1993-11-01,7.7964,7.8175,7.7293,7.7735,5164469,0
1993-11-02,7.7263,7.7491,7.5499,7.6169,5091705,0
1993-11-03,7.644,7.644,7.3346,7.5343,6084693,0
1993-11-04,7.465,7.5322,7.4207,7.4437,5744726,0
1993-11-05,7.4408,7.4849,7.4178,7.4849,5957620,0
1993-11-08,7.4891,7.5334,7.3778,7.3778,4038199,0
1993-11-09,7.4667,7.4667,7.2018,7.246,6726718,0
1993-11-10,7.246,7.246,7.1132,7.246,7842556,0
1993-11-11,7.2395,7.3719,7.2395,7.2622,5075597,0
1993-11-12,7.2864,7.2864,7.198,7.2214,4308151,0
1993-11-15,7.2018,7.246,7.1364,7.246,3624779,0
1993-11-16,7.24,7.3953,7.2187,7.3283,7144429,0
1993-11-17,7.4178,7.5503,7.3967,7.4849,7674360,0
1993-11-18,7.4881,7.4881,7.3994,7.4437,6585774,0
1993-11-19,7.4667,7.4896,7.1805,7.246,6981345,0
1993-11-22,7.1965,7.2194,7.1081,7.1965,4809781,0
1993-11-23,7.2411,7.2643,7.0434,7.0645,6736784,0
1993-11-24,7.1569,7.2454,7.1127,7.1798,6842683,0
1993-11-26,7.2207,7.3741,7.2207,7.3531,2820621,0
1993-11-29,7.4187,7.5073,7.398,7.4187,4638762,0
1993-11-30,7.4213,7.5535,7.3771,7.5096,5112697,0
1993-12-01,7.4414,7.5067,7.1323,7.3531,8881956,0
1993-12-02,7.4213,7.5096,7.3771,7.5096,4846707,0
1993-12-03,7.5973,7.6415,7.5089,7.6415,8531677,0
1993-12-06,7.6219,7.6874,7.599,7.6663,5723072,0
1993-12-07,7.6385,7.7057,7.5945,7.6828,10250554,0
1993-12-08,7.6821,7.7263,7.5938,7.6169,6296681,0
1993-12-09,7.598,7.6209,7.4885,7.5096,6240049,0
1993-12-10,7.5328,7.665,7.4655,7.5096,4246809,0
1993-12-13,7.509,7.509,7.4207,7.4437,5042904,0
1993-12-14,7.4419,7.4419,7.3537,7.4187,5663437,0
1993-12-15,7.3713,7.4384,7.35,7.3941,5019325,0
1993-12-16,7.467,7.5555,7.467,7.5343,4590960,0
1993-12-17,7.5307,7.7076,7.5307,7.7076,9097939,0
1993-12-20,7.6634,7.7518,7.6404,7.7076,5325624,0
1993-12-21,7.711,7.7764,7.5997,7.7322,5095733,0
1993-12-22,7.7751,7.7982,7.6869,7.7982,7326186,0
1993-12-23,7.7964,7.8846,7.7735,7.7735,7498783,0
1993-12-27,7.7964,7.8175,7.7293,7.7735,3473168,0
1993-12-28,7.7693,7.9022,7.7693,7.8805,4897609,0
1993-12-29,7.9052,7.9934,7.7076,7.7076,4488965,0
1993-12-30,7.6834,7.6834,7.4415,7.551,7346507,0
1993-12-31,7.572,7.6374,7.3283,7.3283,10399515,0
1994-01-03,7.3283,7.3953,7.2841,7.3283,8117328,0
1994-01-04,7.2672,7.3118,7.2014,7.246,7147125,0
1994-01-05,7.1554,7.1771,6.9093,6.9328,18847186,0
1994-01-06,6.9791,6.9791,6.7774,6.8668,16745276,0
1994-01-07,6.8203,7.0663,6.8203,6.9985,10717464,0
1994-01-10,7.066,7.1998,7.0213,7.1551,11404381,0
1994-01-11,7.1537,7.1537,7.0197,7.0645,9471486,0
1994-01-12,7.0878,7.0878,6.954,6.9985,9427557,0
1994-01-13,7.0216,7.0663,6.9328,6.9985,11864925,0
1994-01-14,6.9723,7.0168,6.8833,6.9491,10290608,0
1994-01-17,6.9064,6.9293,6.8172,6.8172,7411880,0
1994-01-18,6.8649,7.0216,6.8434,6.9985,9397270,0
1994-01-19,6.9966,7.0645,6.9966,7.0645,9961774,0
1994-01-20,7.084,7.1965,7.084,7.1965,9579345,0
1994-01-21,7.1537,7.1751,7.1091,7.1304,9486082,0
1994-01-24,7.1109,7.1323,6.9328,6.9328,12313542,0
1994-01-25,6.8669,6.8901,6.7775,6.8008,19943261,0
1994-01-26,6.8217,7.0233,6.8217,7.0233,17191261,0
1994-01-27,7.0889,7.3118,7.0889,7.3118,13946665,0
1994-01-28,7.3118,7.3797,7.2672,7.3118,9270114,0
1994-01-31,7.2668,7.4897,7.2668,7.4684,9935565,0
1994-02-01,7.4189,7.4406,7.1731,7.1965,7176656,0
1994-02-02,7.2853,7.3069,7.2409,7.2622,4189280,0
1994-02-03,7.2196,7.2426,7.1304,7.1304,4175895,0
1994-02-04,7.1273,7.2396,6.9278,6.9491,7950302,0
1994-02-07,6.9092,7.0432,6.9092,6.9985,6762492,0
1994-02-08,6.9985,6.9985,6.9093,6.9328,7093352,0
1994-02-09,6.9064,6.9064,6.7957,6.8172,12055383,0
1994-02-10,6.8225,6.8456,6.6226,6.6441,12831004,0
1994-02-11,6.6835,6.7957,6.639,6.7513,7178471,0
1994-02-14,6.8404,6.9064,6.728,6.7513,7150418,0
1994-02-15,6.8172,6.8616,6.7513,6.7513,8430803,0
1994-02-16,6.7957,6.8172,6.728,6.7513,7456768,0
1994-02-17,6.7977,6.8189,6.5516,6.6852,8513819,0
1994-02-18,6.6882,6.8221,6.5992,6.8008,10384850,0
1994-02-22,6.7741,6.9081,6.7297,6.8419,10401187,0
1994-02-23,6.8866,6.8866,6.6637,6.6852,8946860,0
1994-02-24,6.8419,6.9081,6.7296,6.9081,13328262,0
1994-02-25,6.9556,7.1125,6.9556,7.0233,11112082,0
1994-02-28,7.0186,7.0398,6.9506,6.9738,6027315,0
1994-03-01,6.9723,6.9938,6.9045,6.9491,8170306,0
1994-03-02,6.934,7.1124,6.8664,7.0893,13783368,0
1994-03-03,7.0645,7.086,6.9521,7.0645,11381039,0
1994-03-04,7.063,7.063,6.9292,7.0398,13319343,0
1994-03-07,7.063,7.063,6.9506,6.9738,10070590,0
1994-03-08,6.9738,7.0398,6.9506,6.9738,9412985,0
1994-03-09,6.9738,6.9738,6.9291,6.9738,10185056,0
1994-03-10,7.1091,7.1537,7.0197,7.1304,16921245,0
1994-03-11,7.2226,7.2672,7.178,7.246,11451323,0
1994-03-14,7.2014,7.2672,7.178,7.246,7882808,0
1994-03-15,7.2394,7.2394,7.1272,7.1715,5436138,0
1994-03-16,7.1519,7.2622,7.0629,7.2622,8972215,0
1994-03-17,7.2622,7.3069,7.1731,7.2622,6449444,0
1994-03-18,7.289,7.289,7.1997,7.2214,20241244,0
1994-03-21,7.1981,7.1981,7.1304,7.1304,9014864,0
1994-03-22,7.112,7.2904,7.112,7.246,11043108,0
1994-03-23,7.2606,7.3285,7.1715,7.1715,5908698,0
1994-03-24,7.1304,7.1537,7.0415,7.1304,8333842,0
1994-03-25,7.1055,7.3053,7.0613,7.1715,6108499,0
1994-03-28,7.2641,7.3083,7.2193,7.287,7016911,0
1994-03-29,7.2641,7.442,7.2193,7.287,10391849,0
1994-03-30,7.2661,7.3337,6.9985,6.9985,18412057,0
1994-03-31,7.0183,7.1965,6.9738,7.1965,11475914,0
1994-04-04,6.979,7.114,6.9574,6.9574,10399669,0
1994-04-05,7.069,7.249,7.0473,7.1139,15810085,0
1994-04-06,7.0645,7.1546,7.043,7.0645,12166419,0
1994-04-07,7.02,7.1551,6.9751,7.1551,8876448,0
1994-04-08,7.1147,7.1833,7.0247,7.0481,6816648,0
1994-04-11,7.0623,7.1304,7.0623,7.1304,4300670,0
1994-04-12,7.2038,7.2274,7.1139,7.1139,4501937,0
1994-04-13,7.1078,7.2426,7.0629,7.2214,8006971,0
1994-04-14,7.2248,7.36,7.2016,7.3366,11789767,0
1994-04-15,7.3834,7.4518,7.362,7.4518,15631472,0
1994-04-18,7.4735,7.632,7.4735,7.6087,12698506,0
1994-04-19,7.5844,7.7195,7.5844,7.6745,11142843,0
1994-04-20,7.7637,7.8541,7.6738,7.7405,12682599,0
1994-04-21,7.8281,7.9858,7.7831,7.9631,14383578,0
1994-04-22,7.9483,7.9698,7.6993,7.6993,11301562,0
1994-04-25,7.6938,7.9425,7.6938,7.8969,7892439,0
1994-04-26,7.8541,7.8766,7.6511,7.6745,8479892,0
1994-04-28,7.7666,7.7666,7.5179,7.5179,7859211,0
1994-04-29,7.5135,7.6267,7.4684,7.4684,7628279,0
1994-05-02,7.4462,7.4462,7.3325,7.3778,12093696,0
1994-05-03,7.4263,7.4498,7.2916,7.3366,8842603,0
1994-05-04,7.3562,7.3778,7.2879,7.3778,6395288,0
1994-05-05,7.3815,7.4052,7.315,7.3366,6380894,0
1994-05-06,7.2948,7.2948,7.138,7.2045,6471389,0
1994-05-09,7.1995,7.2227,7.0645,7.0645,6112657,0
1994-05-10,7.1335,7.2002,7.0885,7.1551,8478684,0
1994-05-11,7.159,7.159,6.9338,6.9574,8265320,0
1994-05-12,7.0233,7.0683,7.0016,7.0233,7950724,0
1994-05-13,7.069,7.1825,7.013,7.1139,7489163,0
1994-05-16,7.1071,7.197,7.0855,7.1304,4935377,0
1994-05-17,7.2032,7.4518,7.1369,7.4518,9224513,0
1994-05-18,7.4691,7.4924,7.334,7.4025,9035576,0
1994-05-19,7.4019,7.4684,7.3568,7.4684,5171094,0
1994-05-20,7.3785,7.4019,7.3118,7.3118,6657016,0
1994-05-23,7.3155,7.3155,7.2024,7.2706,5706064,0
1994-05-24,7.2909,7.336,7.246,7.246,5034962,0
1994-05-25,7.2433,7.3568,7.2219,7.3118,4749930,0
1994-05-26,7.2899,7.4931,7.2899,7.4931,9764770,0
1994-05-27,7.4518,7.4735,7.4067,7.4518,3764882,0
1994-05-31,7.4025,7.4691,7.3573,7.4025,6783073,0
1994-06-01,7.3821,7.4504,7.3155,7.4271,5971561,0
1994-06-02,7.4271,7.4724,7.3821,7.4271,4199863,0
1994-06-03,7.4286,7.6087,7.3834,7.6087,5469666,0
1994-06-06,7.6505,7.8305,7.5838,7.7405,7625115,0
1994-06-07,7.7227,7.7677,7.6776,7.6993,7681330,0
1994-06-08,7.6954,7.7405,7.6053,7.7405,6708500,0
1994-06-09,7.7202,7.7653,7.6752,7.7653,4901100,0
1994-06-10,7.8133,7.8797,7.7449,7.79,6374869,0
1994-06-13,7.7822,7.8057,7.7158,7.7158,4042514,0
1994-06-14,7.7372,7.7822,7.6923,7.7158,10702606,0
1994-06-15,7.7608,7.8057,7.6708,7.7158,5895381,0
1994-06-16,7.7233,7.79,7.6782,7.79,4386123,0
1994-06-17,7.8541,7.8541,7.6954,7.7405,12273734,0
1994-06-20,7.7158,7.7822,7.6259,7.7158,4922819,0
1994-06-21,7.6923,7.7158,7.6023,7.7158,7794929,0
1994-06-22,7.7411,7.7411,7.6294,7.6745,4396035,0
1994-06-23,7.6287,7.7405,7.6053,7.7405,4009767,0
1994-06-24,7.6536,7.6769,7.5637,7.6087,6855684,0
1994-06-27,7.559,7.6274,7.514,7.559,8598805,0
1994-06-28,7.559,7.6041,7.4691,7.559,4507203,0
1994-06-29,7.6302,7.7653,7.5616,7.7653,9280098,0
1994-06-30,7.6961,7.8311,7.5844,7.8311,11892737,0
1994-07-01,7.8839,7.8839,7.7475,7.8147,5422158,0
1994-07-05,7.7653,7.7886,7.7198,7.7653,7595178,0
1994-07-06,7.7431,7.9014,7.7431,7.8558,7498420,0
1994-07-07,7.8805,7.9483,7.8352,7.8805,5851461,0
1994-07-08,7.8566,7.9714,7.8352,7.9714,6403154,0
1994-07-11,7.9757,7.9757,7.8846,7.9298,7271262,0
1994-07-12,7.9714,7.9714,7.79,7.79,7296842,0
1994-07-13,7.8159,7.8617,7.7486,7.7486,5503772,0
1994-07-14,7.743,7.9463,7.743,7.9463,7331186,0
1994-07-15,7.9463,8.0373,7.9253,7.9463,7234286,0
1994-07-18,8.0201,8.0201,7.9506,7.9956,5257335,0
1994-07-19,8.0201,8.0418,7.975,7.9956,5244129,0
1994-07-20,7.9714,7.9934,7.8805,7.8805,6354589,0
1994-07-21,7.8797,7.9014,7.7885,7.8558,2943211,0
1994-07-22,7.8575,7.8805,7.79,7.79,6326940,0
1994-07-25,7.8159,7.8159,7.7486,7.7486,5701830,0
1994-07-26,7.7433,7.8344,7.698,7.7653,6316836,0
1994-07-27,7.7888,7.7888,7.629,7.6745,6340940,0
1994-07-28,7.6757,7.6757,7.6087,7.6087,7562950,0
1994-07-29,7.6788,7.6788,7.6115,7.6334,10891087,0
1994-08-01,7.6087,7.654,7.5632,7.6087,9278098,0
1994-08-02,7.6126,7.7489,7.589,7.6579,10014796,0
1994-08-03,7.629,7.7434,7.629,7.6745,5293844,0
1994-08-04,7.6993,7.7901,7.6993,7.6993,3648347,0
1994-08-05,7.6343,7.6799,7.6126,7.6579,4649804,0
1994-08-08,7.7198,7.7886,7.6288,7.7653,6704413,0
1994-08-09,7.7475,7.8386,7.7019,7.8147,4756355,0
1994-08-10,7.8601,7.8601,7.7475,7.8147,3910072,0
1994-08-11,7.8839,7.9506,7.7691,7.8147,7026687,0
1994-08-12,7.8386,7.8601,7.7691,7.8147,4214909,0
1994-08-15,7.8558,7.8797,7.7433,7.7653,6703310,0
1994-08-16,7.79,7.8352,7.7209,7.79,9308205,0
1994-08-17,7.7901,7.7901,7.6993,7.6993,5865536,0
1994-08-18,7.6983,7.7201,7.5385,7.5838,7873446,0
1994-08-19,7.6757,7.6995,7.5632,7.6087,6672349,0
1994-08-22,7.562,7.6528,7.5385,7.5838,4830208,0
1994-08-23,7.5849,7.654,7.5849,7.6087,4848214,0
1994-08-24,7.6747,7.6983,7.5385,7.5838,6622679,0
1994-08-25,7.6117,7.6336,7.5427,7.5427,4747188,0
1994-08-26,7.5838,7.6074,7.562,7.5838,6863805,0
1994-08-29,7.6087,7.654,7.5849,7.6087,8856464,0
1994-08-30,7.581,7.581,7.4448,7.4684,8354406,0
1994-08-31,7.4269,7.5396,7.4035,7.5179,7807173,0
1994-09-01,7.4754,7.5209,7.3847,7.4518,9017658,0
1994-09-02,7.4931,7.5621,7.4478,7.4931,6200863,0
1994-09-06,7.4901,7.5355,7.4684,7.4684,5481856,0
1994-09-07,7.5137,7.5808,7.5137,7.559,5630636,0
1994-09-08,7.5396,7.585,7.5179,7.5179,10040783,0
1994-09-09,7.4684,7.5139,7.4448,7.4684,5909214,0
1994-09-12,7.4717,7.4717,7.4025,7.4025,3452683,0
1994-09-13,7.4478,7.5166,7.4024,7.4931,5588705,0
1994-09-14,7.4972,7.5427,7.4061,7.5427,4562320,0
1994-09-15,7.5396,7.6087,7.5396,7.6087,4720512,0
1994-09-16,7.6117,7.6117,7.4972,7.5427,15603883,0
1994-09-19,7.5427,7.5427,7.4972,7.5427,3828343,0
1994-09-20,7.4754,7.5209,7.4302,7.4518,4408145,0
1994-09-21,7.449,7.4727,7.3128,7.4271,6341813,0
1994-09-22,7.4717,7.5389,7.4025,7.4025,6110456,0
1994-09-23,7.4302,7.4754,7.4063,7.4518,7057872,0
1994-09-26,7.4517,7.5881,7.4517,7.5427,6696025,0
1994-09-27,7.5618,7.6745,7.5383,7.6745,6246248,0
1994-09-28,7.7474,7.9052,7.7236,7.9052,12067262,0
1994-09-29,7.8846,7.9069,7.7033,7.7486,8839928,0
1994-09-30,7.7476,7.793,7.7021,7.724,6337615,0
1994-10-03,7.6717,7.6952,7.559,7.559,5148200,0
1994-10-04,7.5658,7.6117,7.2449,7.3366,13295664,0
1994-10-05,7.3378,7.3616,7.2,7.246,8873782,0
1994-10-06,7.3109,7.4025,7.2869,7.4025,5363288,0
1994-10-07,7.3811,7.5886,7.3811,7.5427,7880704,0
1994-10-10,7.5471,7.5471,7.4316,7.5013,2136263,0
1994-10-11,7.4729,7.6564,7.4729,7.5427,7181627,0
1994-10-12,7.516,7.5399,7.3787,7.4025,6659382,0
1994-10-13,7.4729,7.5427,7.4729,7.5427,6937333,0
1994-10-14,7.5922,7.614,7.4764,7.5922,4134692,0
1994-10-17,7.5911,7.683,7.5214,7.5672,4818736,0
1994-10-18,7.6105,7.6105,7.519,7.5427,7257968,0
1994-10-19,7.4764,7.5922,7.4086,7.5922,4606699,0
1994-10-20,7.5886,7.5886,7.4508,7.5427,4222818,0
1994-10-21,7.5471,7.5471,7.4098,7.5013,7256763,0
1994-10-24,7.52,7.5438,7.3366,7.3366,6972235,0
1994-10-25,7.2449,7.3604,7.2449,7.3366,7517453,0
1994-10-26,7.3833,7.3833,7.3153,7.3614,6444780,0
1994-10-27,7.4061,7.6116,7.3604,7.4518,7579755,0
1994-10-28,7.4076,7.6133,7.4076,7.5672,13624374,0
1994-10-31,7.5909,7.7047,7.5909,7.6828,7371079,0
1994-11-01,7.6334,7.6553,7.6094,7.6334,6351432,0
1994-11-02,7.6325,7.6782,7.5628,7.6087,6474354,0
1994-11-03,7.6122,7.6817,7.5901,7.6579,6957591,0
1994-11-04,7.681,7.7032,7.4518,7.4518,11333101,0
1994-11-07,7.4043,7.5638,7.3805,7.5179,6018665,0
1994-11-08,7.5471,7.5694,7.5013,7.5013,10747805,0
1994-11-09,7.5694,7.5694,7.4555,7.5013,8316175,0
1994-11-10,7.5191,7.5887,7.4271,7.4271,13434923,0
1994-11-11,7.3566,7.4245,7.3326,7.4025,7983840,0
1994-11-14,7.4065,7.6817,7.4065,7.6579,10635378,0
1994-11-15,7.6157,7.7536,7.6157,7.7076,12236846,0
1994-11-16,7.724,7.7462,7.6543,7.724,7476965,0
1994-11-17,7.7047,7.7286,7.659,7.6828,8668462,0
1994-11-18,7.6828,7.7047,7.659,7.6828,7959809,0
1994-11-21,7.7256,7.9095,7.7019,7.8393,8851710,0
1994-11-22,7.8617,7.8617,7.6782,7.724,12850696,0
1994-11-23,7.659,7.7047,7.6131,7.6828,11216340,0
1994-11-25,7.7312,7.7773,7.7076,7.7076,2642888,0
1994-11-28,7.66,7.7296,7.5462,7.5922,7875863,0
1994-11-29,7.5628,7.6325,7.5405,7.6087,6651079,0
1994-11-30,7.638,7.638,7.5682,7.5922,4742961,0
1994-12-01,7.5911,7.6133,7.5453,7.5672,5784661,0
1994-12-02,7.5453,7.5911,7.4537,7.5672,5701805,0
1994-12-05,7.5911,7.6592,7.5453,7.5672,4180959,0
1994-12-06,7.519,7.5647,7.4969,7.5427,4951341,0
1994-12-07,7.496,7.5638,7.4722,7.5179,4541810,0
1994-12-08,7.5005,7.5684,7.4766,7.4766,6137030,0
1994-12-09,7.4766,7.5463,7.4766,7.4766,8062071,0
1994-12-12,7.4766,7.5005,7.4549,7.4766,7031969,0
1994-12-13,7.4721,7.6553,7.4498,7.6334,5969670,0
1994-12-14,7.6157,7.7993,7.6157,7.7076,6572893,0
1994-12-15,7.6806,7.7726,7.6806,7.7486,5612837,0
1994-12-16,7.7495,7.7495,7.6359,7.6579,19771511,0
1994-12-19,7.614,7.66,7.4547,7.5922,9311505,0
1994-12-20,7.5638,7.6334,7.5416,7.6334,8250427,0
1994-12-21,7.6334,7.7707,7.6334,7.6334,10971846,0
1994-12-22,7.661,7.6848,7.4555,7.5013,12542924,0
1994-12-23,7.5462,7.66,7.5462,7.5922,10347086,0
1994-12-27,7.6094,7.6334,7.5875,7.6334,4624776,0
1994-12-28,7.5911,7.6133,7.5453,7.5672,10342834,0
1994-12-29,7.5417,7.5876,7.496,7.5179,11045853,0
1994-12-30,7.5399,7.5858,7.4025,7.4025,9799242,0
1995-01-03,7.4061,7.4975,7.4061,7.4518,5162214,0
1995-01-04,7.3645,7.457,7.3645,7.4107,7972238,0
1995-01-05,7.4095,7.5263,7.3632,7.5263,10148157,0
1995-01-06,7.5263,7.665,7.5263,7.5263,8078360,0
1995-01-09,7.5013,7.6183,7.5013,7.5013,4821306,0
1995-01-10,7.5263,7.5483,7.4799,7.5263,6785953,0
1995-01-11,7.498,7.5221,7.4297,7.4518,4888163,0
1995-01-12,7.4766,7.5228,7.4304,7.4766,4313083,0
1995-01-13,7.5228,7.5228,7.4525,7.4766,6475566,0
1995-01-16,7.5242,7.6169,7.5001,7.6169,5205506,0
1995-01-17,7.5458,7.6161,7.4995,7.5922,8001191,0
1995-01-18,7.5483,7.5725,7.4799,7.5263,6814023,0
1995-01-19,7.4995,7.5922,7.4773,7.5922,9103945,0
1995-01-20,7.575,7.6212,7.5285,7.551,8105906,0
1995-01-23,7.4513,7.7069,7.4513,7.6828,6606298,0
1995-01-24,7.6877,7.7119,7.6193,7.6415,4706096,0
1995-01-25,7.6867,7.8716,7.6403,7.7568,5456272,0
1995-01-26,7.7545,7.8468,7.7545,7.8228,4147835,0
1995-01-27,7.8519,8.0364,7.8274,8.0125,7904582,0
1995-01-30,7.9915,8.0382,7.8065,7.8065,7760681,0
1995-01-31,7.851,7.9432,7.851,7.8969,9946730,0
1995-02-01,7.8961,7.9188,7.826,7.8721,9811503,0
1995-02-02,7.8987,7.9208,7.7596,7.7816,5867947,0
1995-02-03,7.8707,8.0092,7.8482,7.9631,8569743,0
1995-02-06,7.938,8.0067,7.8921,7.938,4938207,0
1995-02-07,8.0067,8.0308,7.9143,7.938,6314550,0
1995-02-08,7.9425,8.1279,7.9425,8.1279,7351947,0
1995-02-09,8.0796,8.1026,7.9631,7.9631,4688247,0
1995-02-10,7.9639,8.0101,7.9178,7.9875,3530206,0
1995-02-13,7.9867,8.0334,7.9169,7.9631,3455976,0
1995-02-14,8.0117,8.036,7.826,7.8721,4237938,0
1995-02-15,7.8683,8.0067,7.8217,7.938,4870144,0
1995-02-16,7.9674,7.9674,7.713,7.7816,8739311,0
1995-02-17,7.7804,7.7804,7.6193,7.6415,8011911,0
1995-02-21,7.6441,7.6682,7.5756,7.5756,7717765,0
1995-02-22,7.5922,7.7088,7.5235,7.5922,12627151,0
1995-02-23,7.6415,7.6877,7.6193,7.6415,7113663,0
1995-02-24,7.6846,7.6846,7.5458,7.5922,6772067,0
1995-02-27,7.5978,7.6441,7.5516,7.5756,7091797,0
1995-02-28,7.5907,7.7297,7.5907,7.7076,11063920,0
1995-03-01,7.729,7.7753,7.6605,7.6828,11781139,0
1995-03-02,7.6884,7.7125,7.62,7.6663,8003679,0
1995-03-03,7.5698,7.5922,7.5235,7.5922,5601267,0
1995-03-06,7.551,7.551,7.4821,7.551,5300682,0
1995-03-07,7.4787,7.4787,7.3397,7.3861,8547270,0
1995-03-08,7.4812,7.4812,7.3884,7.4107,5918995,0
1995-03-09,7.3834,7.498,7.3834,7.4518,6480459,0
1995-03-10,7.454,7.639,7.3614,7.6169,14960978,0
1995-03-13,7.6422,7.7125,7.62,7.6663,6751417,0
1995-03-14,7.8491,7.8491,7.6867,7.7568,8571517,0
1995-03-15,7.8001,7.8001,7.6611,7.7076,6182270,0
1995-03-16,7.6675,7.8527,7.6675,7.8065,6918771,0
1995-03-17,7.8267,7.9195,7.7803,7.8969,16277743,0
1995-03-20,7.8977,8.0364,7.8977,8.0125,10619692,0
1995-03-21,7.9639,8.0101,7.7098,7.7322,8674829,0
1995-03-22,7.7545,7.8468,7.7081,7.8228,7142046,0
1995-03-23,7.8005,7.8468,7.7545,7.8228,7807429,0
1995-03-24,7.8267,7.9432,7.8044,7.8969,6342889,0
1995-03-27,7.9674,8.0373,7.9202,8.0373,4230481,0
1995-03-28,8.0125,8.0364,7.9202,8.0125,5471242,0
1995-03-29,8.0082,8.1246,8.0082,8.078,10525090,0
1995-03-30,8.0823,8.105,7.8969,7.8969,6827648,0
1995-03-31,7.8519,7.874,7.713,7.7816,7160064,0
1995-04-03,7.754,7.8224,7.7076,7.7076,6129339,0
1995-04-04,7.8361,7.9052,7.7893,7.9052,7101778,0
1995-04-05,7.8805,7.9277,7.8336,7.8805,4459677,0
1995-04-06,7.9243,7.9934,7.8773,7.9463,3923475,0
1995-04-07,7.9705,8.0864,7.9243,8.0864,5402864,0
1995-04-10,8.0924,8.1641,8.0459,8.0704,5320853,0
1995-04-11,8.1145,8.1373,7.9742,8.0207,5007206,0
1995-04-12,8.04,8.1109,7.9934,8.0864,4842357,0
1995-04-13,8.1341,8.1572,8.04,8.0864,3231449,0
1995-04-17,8.1581,8.2053,8.0873,8.1109,8727986,0
1995-04-18,8.1373,8.1373,7.9965,8.0207,6957485,0
1995-04-19,8.0408,8.1341,8.0408,8.1109,4922328,0
1995-04-20,8.0644,8.1341,8.04,8.0864,7064048,0
1995-04-21,8.1169,8.1641,8.0704,8.0704,6539367,0
1995-04-24,8.0924,8.2325,8.045,8.2103,6007215,0
1995-04-25,8.1572,8.2266,8.1341,8.2266,5144063,0
1995-04-26,8.2325,8.2575,8.1863,8.2103,4526788,0
1995-04-27,8.2266,8.2736,8.1795,8.2266,5264936,0
1995-04-28,8.2275,8.2989,8.2053,8.2515,5214396,0
1995-05-01,8.2989,8.4148,8.2736,8.392,10385061,0
1995-05-02,8.4377,8.4377,8.345,8.392,6481973,0
1995-05-03,8.4165,8.5087,8.3944,8.4165,7813674,0
1995-05-04,8.4227,8.6099,8.3529,8.5152,7056378,0
1995-05-05,8.5348,8.5814,8.3685,8.4165,5888860,0
1995-05-08,8.3747,8.5606,8.3747,8.5152,4246864,0
1995-05-09,8.5565,8.6498,8.4871,8.5565,4721217,0
1995-05-10,8.5582,8.6082,8.4429,8.4894,3190813,0
1995-05-11,8.4919,8.4919,8.3286,8.3747,4185837,0
1995-05-12,8.3694,8.488,8.3235,8.4404,5249136,0
1995-05-15,8.5348,8.6045,8.4642,8.5814,2991920,0
1995-05-16,8.6099,8.6099,8.3286,8.3747,8022233,0
1995-05-17,8.3235,8.3478,8.0671,8.1364,12002949,0
1995-05-18,8.1169,8.2334,8.0704,8.0704,4901849,0
1995-05-19,8.0184,8.0644,7.9714,7.9714,9935444,0
1995-05-22,8.0184,8.2736,7.9934,8.2515,4434641,0
1995-05-23,8.2275,8.2736,8.0644,8.1109,7681911,0
1995-05-24,8.1364,8.2292,8.089,8.1364,7883983,0
1995-05-25,8.1364,8.3009,8.0899,8.3009,8820407,0
1995-05-26,8.2774,8.2774,8.1136,8.1606,13980450,0
1995-05-30,8.2103,8.2325,8.1169,8.2103,6800335,0
1995-05-31,8.2999,8.4165,8.2292,8.4165,9831518,0
1995-06-01,8.3668,8.5535,8.2989,8.392,7817942,0
1995-06-02,8.3981,8.4676,8.3266,8.3501,9379807,0
1995-06-05,8.3998,8.5411,8.3529,8.5152,4994927,0
1995-06-06,8.5152,8.5606,8.4919,8.5152,4943633,0
1995-06-07,8.488,8.5097,8.4404,8.4404,6797468,0
1995-06-08,8.4669,8.4894,8.4429,8.4669,4080371,0
1995-06-09,8.4676,8.5127,8.372,8.4894,8718341,0
1995-06-12,8.4919,8.6326,8.4693,8.5152,7581091,0
1995-06-13,8.5573,8.6299,8.5573,8.6072,4214087,0
1995-06-14,8.6072,8.6072,8.5375,8.6072,3974626,0
1995-06-15,8.5786,8.6724,8.5331,8.5331,5234839,0
1995-06-16,8.6506,8.743,8.6045,8.7223,17342292,0
1995-06-19,8.743,8.8839,8.7214,8.8366,5782197,0
1995-06-20,8.7917,8.8137,8.6968,8.7223,6602004,0
1995-06-21,8.7485,8.7962,8.657,8.6796,5641355,0
1995-06-22,8.743,8.908,8.743,8.8366,7481459,0
1995-06-23,8.843,8.843,8.7962,8.8201,2446181,0
1995-06-26,8.7944,8.8645,8.6299,8.6299,4884132,0
1995-06-27,8.6778,8.8403,8.6299,8.7706,6668387,0
1995-06-28,8.8137,8.9552,8.7679,8.8366,10560235,0
1995-06-29,8.8403,8.8403,8.6769,8.7449,5412570,0
1995-06-30,8.7937,8.9119,8.7937,8.9119,9745150,0
1995-07-03,8.8867,8.8867,8.8166,8.8867,1959597,0
1995-07-05,8.8672,8.8905,8.6796,8.6796,6955783,0
1995-07-06,8.706,8.8942,8.6805,8.8942,7807214,0
1995-07-07,8.8681,8.8923,8.7981,8.8458,6576413,0
1995-07-10,8.7723,8.9148,8.6299,8.6561,3565254,0
1995-07-11,8.6651,8.7337,8.5928,8.6388,5665416,0
1995-07-12,8.6597,8.8942,8.6334,8.8691,5794866,0
1995-07-13,8.8266,8.8513,8.7567,8.8026,4773258,0
1995-07-14,8.7779,8.7779,8.6815,8.754,3528418,0
1995-07-17,8.7771,8.7771,8.6815,8.7311,3735118,0
1995-07-18,8.7752,8.7752,8.6099,8.6796,4865935,0
1995-07-19,8.7277,8.8458,8.7277,8.8458,11508722,0
1995-07-20,8.8672,9.2226,8.7972,9.1754,13178913,0
1995-07-21,9.1764,9.1764,8.9627,9.0352,9582734,0
1995-07-24,9.0333,9.1956,9.0078,9.1509,5098036,0
1995-07-25,9.1985,9.2467,9.107,9.1985,4407871,0
1995-07-26,9.2023,9.2273,9.11,9.11,4852103,0
1995-07-27,9.1338,9.2042,8.9467,8.9928,5414720,0
1995-07-28,9.0352,9.0566,8.9872,9.0098,6765621,0
1995-07-31,8.99,9.0852,8.942,9.0852,5139317,0
1995-08-01,9.0604,9.0604,8.9439,8.9439,6346315,0
1995-08-02,9.1561,9.3901,9.1561,9.2495,13946158,0
1995-08-03,9.2015,9.4632,9.1308,9.4385,15318007,0
1995-08-04,9.4345,9.4345,9.3181,9.3639,9967999,0
1995-08-07,9.3881,9.4138,9.1985,9.1985,8411941,0
1995-08-08,9.2273,9.321,9.2015,9.2732,4162993,0
1995-08-09,9.2732,9.2957,9.2015,9.2732,5282943,0
1995-08-10,9.2732,9.321,9.2015,9.2732,3729636,0
1995-08-11,9.2938,9.2938,9.1532,9.2246,3935099,0
1995-08-14,9.2447,9.2674,9.1509,9.1754,5041742,0
1995-08-15,9.1965,9.1965,9.1043,9.1754,3137836,0
1995-08-16,9.1571,9.1571,9.0881,9.11,4177255,0
1995-08-17,9.0852,9.109,9.0585,9.0852,4932685,0
1995-08-18,9.1043,9.1754,9.0805,9.1509,4928420,0
1995-08-21,9.1509,9.2674,9.1509,9.1754,5295099,0
1995-08-22,9.1774,9.2246,9.1281,9.2246,3694518,0
1995-08-23,9.2005,9.2005,9.0585,9.0585,5094922,0
1995-08-24,9.0805,9.1956,9.0805,9.1509,4819230,0
1995-08-25,9.1821,9.324,9.1821,9.324,5744571,0
1995-08-28,9.3415,9.3639,9.2694,9.3639,3425837,0
1995-08-29,9.3201,9.4148,9.2938,9.3891,5953611,0
1995-08-30,9.4167,9.51,9.3688,9.4632,6015624,0
1995-08-31,9.4829,9.598,9.4592,9.555,5938471,0
1995-09-01,9.4375,9.509,9.3425,9.4148,4625664,0
1995-09-05,9.4898,9.513,9.3707,9.4898,4511260,0
1995-09-06,9.4395,9.63,9.4395,9.63,6898762,0
1995-09-07,9.675,9.721,9.604,9.653,7034228,0
1995-09-08,9.65,9.718,9.65,9.718,4854933,0
1995-09-11,9.765,9.79,9.698,9.718,4323974,0
1995-09-12,9.744,9.744,9.599,9.718,2895367,0
1995-09-13,9.652,9.818,9.652,9.792,4904560,0
1995-09-14,9.887,10.074,9.836,10.074,7950859,0
1995-09-15,10.218,10.312,10.125,10.288,26207359,0
1995-09-18,10.264,10.333,10.216,10.237,10957921,0
1995-09-19,10.213,10.261,10.189,10.213,9732702,0
1995-09-20,10.219,10.334,10.219,10.312,5135424,0
1995-09-21,10.31,10.31,10.167,10.264,8198149,0
1995-09-22,10.145,10.286,10.122,10.237,7977876,0
1995-09-25,10.189,10.261,10.119,10.189,6190384,0
1995-09-26,10.189,10.355,10.166,10.213,8489350,0
1995-09-27,10.15,10.363,10.126,10.336,5072952,0
1995-09-28,10.336,10.408,10.197,10.336,4611103,0
1995-09-29,10.308,10.378,10.214,10.378,6280987,0
1995-10-02,10.31,10.31,10.192,10.264,5430109,0
1995-10-03,10.312,10.36,10.266,10.312,6599661,0
1995-10-04,10.315,10.386,10.269,10.363,5639576,0
1995-10-05,10.298,10.368,10.249,10.346,5641250,0
1995-10-06,10.32,10.463,10.274,10.32,3579664,0
1995-10-09,10.267,10.575,10.267,10.551,5684963,0
1995-10-10,10.482,10.625,10.387,10.575,7647970,0
1995-10-11,10.631,10.631,10.462,10.536,6765501,0
1995-10-12,10.557,10.557,10.273,10.296,7497123,0
1995-10-13,10.387,10.458,10.292,10.363,5680475,0
1995-10-16,10.409,10.409,10.125,10.169,5198413,0
1995-10-17,10.151,10.363,10.125,10.363,5771990,0
1995-10-18,10.319,10.344,10.246,10.296,4705417,0
1995-10-19,10.316,10.627,10.221,10.627,5491445,0
1995-10-20,10.631,10.631,10.487,10.509,5121173,0
1995-10-23,10.462,10.631,10.44,10.536,3526263,0
1995-10-24,10.574,10.765,10.528,10.741,6686786,0
1995-10-25,10.748,10.842,10.651,10.725,4659904,0
1995-10-26,10.534,10.629,10.392,10.462,10384071,0
1995-10-27,10.363,10.435,10.27,10.435,7253874,0
1995-10-30,10.435,10.505,10.411,10.435,5446980,0
1995-10-31,10.483,10.627,10.459,10.627,16931866,0
1995-11-01,10.606,10.748,10.606,10.7,6768007,0
1995-11-02,10.72,10.885,10.673,10.815,6106010,0
1995-11-03,10.771,10.771,10.651,10.7,4786074,0
1995-11-06,10.649,10.695,10.553,10.627,3302651,0
1995-11-07,10.603,10.651,10.485,10.651,3408270,0
1995-11-08,10.695,10.695,10.553,10.627,6846160,0
1995-11-09,10.678,10.678,10.44,10.536,5090684,0
1995-11-10,10.484,10.554,10.341,10.411,3891454,0
1995-11-13,10.387,10.409,10.314,10.387,6074940,0
1995-11-14,10.365,10.392,10.273,10.296,6296319,0
1995-11-15,10.246,10.273,10.103,10.273,9085925,0
1995-11-16,10.246,10.296,10.203,10.273,6817863,0
1995-11-17,10.273,10.319,10.128,10.273,8511813,0
1995-11-20,10.221,10.242,10.151,10.199,5842158,0
1995-11-21,10.154,10.296,10.154,10.273,5541351,0
1995-11-22,10.221,10.242,10.199,10.199,3733135,0
1995-11-24,10.201,10.244,10.201,10.222,1010670,0
1995-11-27,10.271,10.341,10.222,10.244,7547946,0
1995-11-28,10.224,10.414,10.203,10.296,5675944,0
1995-11-29,10.274,10.368,10.274,10.32,5743229,0
1995-11-30,10.365,10.438,10.273,10.296,6988203,0
1995-12-01,10.317,10.46,10.294,10.411,4931632,0
1995-12-04,10.459,10.627,10.435,10.601,6540096,0
1995-12-05,10.601,10.695,10.577,10.601,8199836,0
1995-12-06,10.649,10.674,10.483,10.627,8167221,0
1995-12-07,10.528,10.625,10.503,10.575,6976801,0
1995-12-08,10.6,10.6,10.458,10.469,5969361,0
1995-12-11,10.505,10.627,10.41,10.627,5444114,0
1995-12-12,10.628,10.723,10.628,10.651,2953975,0
1995-12-13,10.722,10.866,10.722,10.866,5009088,0
1995-12-14,10.816,10.936,10.816,10.839,6544528,0
1995-12-15,10.938,10.938,10.796,10.888,19422988,0
1995-12-18,10.864,10.981,10.791,10.815,7005342,0
1995-12-19,10.818,10.962,10.796,10.913,10096332,0
1995-12-20,10.962,10.985,10.7,10.7,6261220,0
1995-12-21,10.743,10.909,10.673,10.791,11465216,0
1995-12-22,10.815,10.885,10.791,10.791,5162504,0
1995-12-26,10.962,11.033,10.888,10.913,4245885,0
1995-12-27,10.933,11.053,10.933,11.004,3395550,0
1995-12-28,11.029,11.123,10.957,11.004,2995827,0
1995-12-29,11.008,11.008,10.868,10.888,5022933,0
1996-01-02,10.938,11.105,10.912,11.105,4028450,0
1996-01-03,11.148,11.365,11.148,11.268,10608509,0
1996-01-04,11.313,11.458,11.148,11.243,15808182,0
1996-01-05,11.125,11.293,11.125,11.219,13471152,0
1996-01-08,11.149,11.296,11.079,11.105,1765534,0
1996-01-09,11.135,11.135,10.943,11.038,8837346,0
1996-01-10,10.816,10.939,10.555,10.627,10740015,0
1996-01-11,10.7,10.748,10.508,10.7,7764862,0
1996-01-12,10.77,10.842,10.532,10.675,6841414,0
1996-01-15,10.68,10.729,10.562,10.61,5105201,0
1996-01-16,10.679,11.086,10.655,11.086,9973096,0
1996-01-17,11.034,11.057,10.816,10.888,10866835,0
1996-01-18,10.918,10.918,10.801,10.847,9248169,0
1996-01-19,10.797,10.797,10.579,10.675,10875238,0
1996-01-22,10.703,10.727,10.511,10.56,8906710,0
1996-01-23,10.534,10.58,10.462,10.509,6136420,0
1996-01-24,10.628,10.77,10.557,10.7,9167632,0
1996-01-25,10.748,10.748,10.651,10.675,5842882,0
1996-01-26,10.536,10.799,10.536,10.773,7909682,0
1996-01-29,10.773,10.871,10.703,10.773,4408539,0
1996-01-30,10.771,10.798,10.677,10.75,5419143,0
1996-01-31,10.775,10.873,10.68,10.847,8839947,0
1996-02-01,10.941,10.988,10.843,10.988,5773348,0
1996-02-02,11.109,11.109,10.966,11.038,12189333,0
1996-02-05,11.057,11.13,10.96,11.105,6414431,0
1996-02-06,11.136,11.303,11.086,11.303,7425673,0
1996-02-07,11.3,11.49,11.3,11.467,8918485,0
1996-02-08,11.375,11.397,11.157,11.326,13281212,0
1996-02-09,11.376,11.471,11.255,11.376,10551467,0
1996-02-12,11.302,11.516,11.302,11.491,8815830,0
1996-02-13,11.488,11.536,11.369,11.392,8713819,0
1996-02-14,11.348,11.374,10.989,11.012,8795443,0
1996-02-15,10.962,11.009,10.7,10.7,9047514,0
1996-02-16,10.748,10.748,10.579,10.675,11792299,0
1996-02-20,10.536,10.631,10.392,10.536,9459966,0
1996-02-21,10.53,10.674,10.53,10.627,12678878,0
1996-02-22,10.816,10.96,10.795,10.888,9867072,0
1996-02-23,10.988,11.083,10.702,10.725,8869544,0
1996-02-26,10.68,10.823,10.583,10.583,8477206,0
1996-02-27,10.627,10.698,10.434,10.627,9619109,0
1996-02-28,10.723,10.869,10.435,10.462,10138740,0
1996-02-29,10.462,10.607,10.391,10.509,9215075,0
1996-03-01,10.584,10.584,10.298,10.346,7954896,0
1996-03-04,10.369,10.417,10.248,10.346,9748400,0
1996-03-05,10.316,10.627,10.269,10.627,7085840,0
1996-03-06,10.631,10.773,10.536,10.56,5486032,0
1996-03-07,10.508,10.508,10.34,10.435,5153372,0
1996-03-08,10.367,10.367,9.864,10.008,8537643,0
1996-03-11,9.962,10.102,9.893,10.081,9491786,0
1996-03-12,9.986,10.035,9.529,9.82,18201558,0
1996-03-13,9.792,9.892,9.768,9.792,9975359,0
1996-03-14,9.766,9.862,9.718,9.744,10923183,0
1996-03-15,9.746,9.937,9.746,9.792,21950387,0
1996-03-18,9.89,10.052,9.862,9.981,13479219,0
1996-03-19,10.098,10.167,10.002,10.098,9537598,0
1996-03-20,10.102,10.244,10.102,10.244,6660345,0
1996-03-21,10.296,10.464,10.296,10.32,6481929,0
1996-03-22,10.34,10.389,10.1,10.199,5193951,0
1996-03-25,10.224,10.294,10.201,10.273,9352620,0
1996-03-26,10.246,10.344,10.226,10.32,7030096,0
1996-03-27,10.318,10.34,10.199,10.222,6033769,0
1996-03-28,10.222,10.318,10.199,10.222,6624926,0
1996-03-29,10.296,10.321,10.034,10.081,12353627,0
1996-04-01,9.626,9.72,9.3162,9.555,51007853,0
1996-04-02,9.573,9.646,9.573,9.621,42644955,0
1996-04-03,9.595,9.646,9.549,9.646,28234722,0
1996-04-04,9.65,9.65,9.507,9.528,17882188,0
1996-04-08,9.3688,9.3688,9.1764,9.2246,21343027,0
1996-04-09,9.2246,9.321,9.2246,9.2246,15299893,0
1996-04-10,9.1754,9.2947,9.1252,9.1985,12326470,0
1996-04-11,9.1792,9.2033,8.9361,9.0585,10879394,0
1996-04-12,9.0766,9.1734,9.0766,9.1509,10782904,0
1996-04-15,9.2273,9.324,9.1561,9.324,7498987,0
1996-04-16,9.3891,9.4888,9.3649,9.4385,12761483,0
1996-04-17,9.537,9.587,9.4918,9.587,13171927,0
1996-04-18,9.565,9.636,9.514,9.565,8581810,0
1996-04-19,9.4928,9.638,9.4928,9.611,11368559,0
1996-04-22,9.679,9.777,9.679,9.753,18262588,0
1996-04-23,9.759,9.759,9.613,9.736,9548852,0
1996-04-24,9.808,9.808,9.64,9.712,11357564,0
1996-04-25,9.612,9.735,9.566,9.686,10979482,0
1996-04-26,9.685,9.733,9.637,9.637,6319108,0
1996-04-29,9.638,9.686,9.59,9.686,5177655,0
1996-04-30,9.686,9.686,9.659,9.686,4629043,0
1996-05-01,9.659,9.71,9.659,9.686,5620683,0
1996-05-02,9.658,9.658,9.565,9.565,10875055,0
1996-05-03,9.565,9.658,9.565,9.587,10232526,0
1996-05-06,9.608,9.635,9.513,9.537,10196500,0
1996-05-07,9.565,9.658,9.514,9.565,9955685,0
1996-05-08,9.516,9.659,9.4671,9.659,7674047,0
1996-05-09,9.659,9.686,9.638,9.686,12601510,0
1996-05-10,9.759,9.783,9.712,9.736,8585275,0
1996-05-13,9.758,9.758,9.638,9.686,8958934,0
1996-05-14,9.71,9.758,9.659,9.686,8186737,0
1996-05-15,9.686,9.71,9.659,9.686,7056390,0
1996-05-16,9.658,9.683,9.587,9.587,7795274,0
1996-05-17,9.589,9.638,9.565,9.611,7301261,0
1996-05-20,9.636,9.658,9.4642,9.513,5603864,0
1996-05-21,9.516,9.611,9.4671,9.611,6524861,0
1996-05-22,9.59,9.736,9.59,9.736,9133820,0
1996-05-23,9.732,9.755,9.514,9.565,9704101,0
1996-05-24,9.612,9.711,9.59,9.659,10010210,0
1996-05-28,9.684,9.708,9.565,9.565,5231495,0
1996-05-29,9.562,9.607,9.4632,9.4632,6826543,0
1996-05-30,9.4612,9.4612,9.3425,9.4385,12377219,0
1996-05-31,9.4414,9.537,9.3921,9.537,12518077,0
1996-06-03,9.4898,9.536,9.4395,9.4898,13190705,0
1996-06-04,9.537,9.563,9.513,9.537,9370176,0
1996-06-05,9.516,9.659,9.516,9.611,11578704,0
1996-06-06,9.685,9.709,9.589,9.611,12933782,0
1996-06-07,9.514,9.588,9.4918,9.565,8780590,0
1996-06-10,9.608,9.608,9.513,9.537,8144152,0
1996-06-11,9.586,9.608,9.4918,9.513,9039494,0
1996-06-12,9.562,9.562,9.4898,9.4898,10803598,0
1996-06-13,9.513,9.563,9.476,9.537,9522395,0
1996-06-14,9.536,9.536,9.4632,9.4632,8541464,0
1996-06-17,9.4622,9.51,9.3901,9.4148,8174856,0
1996-06-18,9.3707,9.397,9.2986,9.3464,10149155,0
1996-06-19,9.3454,9.3454,9.2732,9.2976,17160983,0
1996-06-20,9.3445,9.4908,9.3191,9.4632,15271697,0
1996-06-21,9.4918,9.564,9.4642,9.513,13018733,0
1996-06-24,9.562,9.562,9.4513,9.4898,6510950,0
1996-06-25,9.534,9.56,9.3891,9.4385,9134284,0
1996-06-26,9.4958,9.541,9.3483,9.3717,16831055,0
1996-06-27,9.3911,9.4898,9.3435,9.4898,7594208,0
1996-06-28,9.4918,9.564,9.393,9.513,10070804,0
1996-07-01,9.537,9.586,9.4908,9.537,7209103,0
1996-07-02,9.562,9.562,9.4405,9.4632,7086473,0
1996-07-03,9.4434,9.637,9.4286,9.637,8079018,0
1996-07-05,9.512,9.562,9.4632,9.4632,5637697,0
1996-07-08,9.4286,9.478,9.2092,9.3064,12545653,0
1996-07-09,9.3347,9.503,9.3084,9.48,9555912,0
1996-07-10,9.48,9.503,9.3822,9.48,10548025,0
1996-07-11,9.503,9.503,9.3064,9.3805,7715482,0
1996-07-12,9.3767,9.645,9.3513,9.594,9174332,0
1996-07-15,9.597,9.65,9.4296,9.4296,7206988,0
1996-07-16,9.4316,9.579,9.2601,9.4533,13471177,0
1996-07-17,9.478,9.503,9.283,9.3805,10238742,0
1996-07-18,9.3822,9.503,9.3822,9.48,11728921,0
1996-07-19,9.521,9.621,9.4484,9.621,11567953,0
1996-07-22,9.621,9.669,9.522,9.669,10274636,0
1996-07-23,9.621,9.693,9.573,9.621,11701415,0
1996-07-24,9.4493,9.594,9.4493,9.594,9114791,0
1996-07-25,9.644,9.644,9.474,9.545,6650558,0
1996-07-26,9.58,9.629,9.529,9.58,8285528,0
1996-07-29,9.578,9.578,9.4069,9.4069,6023559,0
1996-07-30,9.4533,9.4533,9.3337,9.3552,7497456,0
1996-07-31,9.3571,9.553,9.3094,9.528,8189716,0
1996-08-01,9.476,9.718,9.476,9.718,6065354,0
1996-08-02,9.792,9.914,9.792,9.868,11433190,0
1996-08-05,9.868,9.941,9.821,9.868,7144589,0
1996-08-06,9.82,9.84,9.744,9.82,7597726,0
1996-08-07,9.767,9.818,9.718,9.718,9111886,0
1996-08-08,9.718,9.742,9.622,9.646,6612557,0
1996-08-09,9.695,9.695,9.622,9.646,4830596,0
1996-08-12,9.622,9.718,9.574,9.718,5541857,0
1996-08-13,9.67,9.767,9.646,9.718,9487570,0
1996-08-14,9.669,9.741,9.669,9.669,8515143,0
1996-08-15,9.668,9.693,9.573,9.621,12208563,0
1996-08-16,9.621,9.669,9.594,9.594,9304703,0
1996-08-19,9.594,9.668,9.594,9.621,11160385,0
1996-08-20,9.594,9.621,9.522,9.594,8584062,0
1996-08-21,9.554,9.58,9.505,9.505,11220512,0
1996-08-22,9.522,9.621,9.522,9.594,5532111,0
1996-08-23,9.545,9.594,9.521,9.545,4504882,0
1996-08-26,9.552,9.552,9.4296,9.4296,6685754,0
1996-08-27,9.4523,9.4523,9.3064,9.3318,7872075,0
1996-08-28,9.3289,9.3289,9.1841,9.1841,10032613,0
1996-08-29,9.1831,9.2042,9.109,9.1318,6422054,0
1996-08-30,9.1308,9.1571,9.0362,9.0852,8989159,0
1996-09-03,9.0427,9.0928,8.9684,9.0427,8462673,0
1996-09-04,9.0614,9.282,9.0389,9.282,8840495,0
1996-09-05,9.2303,9.2782,9.0362,9.0852,10360736,0
1996-09-06,9.109,9.1308,8.9609,9.0098,7695745,0
1996-09-09,9.0595,9.11,9.0117,9.11,7740657,0
1996-09-10,9.1571,9.1571,9.0098,9.0852,7735645,0
1996-09-11,9.0872,9.159,9.0595,9.11,10427968,0
1996-09-12,9.16,9.2554,9.1338,9.2323,11041752,0
1996-09-13,9.3337,9.4533,9.3074,9.4296,19425211,0
1996-09-16,9.48,9.503,9.4069,9.48,10812729,0
1996-09-17,9.4306,9.552,9.3561,9.4069,9465739,0
1996-09-18,9.4069,9.4306,9.3561,9.4069,6364188,0
1996-09-19,9.3815,9.4533,9.3815,9.4296,6395382,0
1996-09-20,9.4977,9.594,9.3269,9.545,13250804,0
1996-09-23,9.553,9.579,9.4809,9.528,7782436,0
1996-09-24,9.4809,9.528,9.4069,9.4533,7033613,0
1996-09-25,9.503,9.503,9.3542,9.3805,8884248,0
1996-09-26,9.3795,9.3795,9.2564,9.282,10673454,0
1996-09-27,9.2564,9.282,9.2072,9.282,5637431,0
1996-09-30,9.283,9.3805,9.2582,9.3805,7603636,0
1996-10-01,9.3561,9.4306,9.3561,9.4069,7545095,0
1996-10-02,9.4039,9.769,9.3795,9.744,11502974,0
1996-10-03,9.741,9.741,9.621,9.669,8178442,0
1996-10-04,9.743,9.743,9.67,9.696,7841671,0
1996-10-07,9.622,9.695,9.622,9.646,5372574,0
1996-10-08,9.612,9.66,9.565,9.587,6510884,0
1996-10-09,9.636,9.636,9.4375,9.513,8216622,0
1996-10-10,9.4888,9.536,9.3891,9.3891,11214944,0
1996-10-11,9.4148,9.535,9.3881,9.4632,5734932,0
1996-10-14,9.4158,9.565,9.4158,9.4898,7218157,0
1996-10-15,9.4642,9.4888,9.2418,9.3891,8444266,0
1996-10-16,9.4918,9.762,9.4661,9.736,17191967,0
1996-10-17,9.735,9.735,9.612,9.712,10768349,0
1996-10-18,9.705,9.876,9.705,9.828,15360268,0
1996-10-21,9.849,9.901,9.828,9.876,6339091,0
1996-10-22,9.885,9.907,9.783,9.858,8015531,0
1996-10-23,9.828,9.849,9.802,9.828,8204763,0
1996-10-24,9.812,9.858,9.736,9.736,4384940,0
1996-10-25,9.713,9.783,9.66,9.686,7430825,0
1996-10-28,9.659,9.783,9.659,9.712,7521981,0
1996-10-29,9.713,9.736,9.66,9.686,7918957,0
1996-10-30,9.712,9.712,9.565,9.587,8916113,0
1996-10-31,9.536,9.611,9.536,9.565,7618290,0
1996-11-01,9.587,9.612,9.537,9.537,12167860,0
1996-11-04,9.586,9.586,9.3659,9.4385,12340518,0
1996-11-05,9.515,9.735,9.4908,9.587,11829836,0
1996-11-06,9.587,9.637,9.537,9.637,13146459,0
1996-11-07,9.565,9.659,9.565,9.611,13812166,0
1996-11-08,9.587,9.587,9.537,9.587,9885319,0
1996-11-11,9.587,9.66,9.565,9.587,7071256,0
1996-11-12,9.637,9.761,9.587,9.637,12075579,0
1996-11-13,9.586,9.611,9.536,9.565,8555064,0
1996-11-14,9.565,9.611,9.514,9.611,7592625,0
1996-11-15,9.636,9.783,9.586,9.659,13035719,0
1996-11-18,9.636,9.735,9.636,9.712,8192204,0
1996-11-19,9.713,9.783,9.686,9.686,12382334,0
1996-11-20,9.678,9.901,9.678,9.876,14358365,0
1996-11-21,9.903,10.074,9.851,10.074,17014312,0
1996-11-22,10.099,10.124,10.025,10.124,15332846,0
1996-11-25,10.1,10.222,10.075,10.222,10406433,0
1996-11-26,10.245,10.297,10.169,10.222,11990594,0
1996-11-27,10.246,10.347,10.223,10.32,8117698,0
1996-11-29,10.32,10.346,10.32,10.346,1754106,0
1996-12-02,10.297,10.444,10.201,10.444,8832069,0
1996-12-03,10.395,10.516,10.169,10.169,11550399,0
1996-12-04,10.123,10.199,10.025,10.199,8832416,0
1996-12-05,10.149,10.199,10.074,10.199,5540611,0
1996-12-06,9.953,10.098,9.901,10.048,7751495,0
1996-12-09,10.048,10.098,10.048,10.048,9754242,0
1996-12-10,10.074,10.099,10.025,10.025,5529496,0
1996-12-11,9.959,9.959,9.735,9.811,6614385,0
1996-12-12,9.828,9.875,9.753,9.777,9528103,0
1996-12-13,9.726,9.802,9.655,9.777,8318009,0
1996-12-16,9.834,9.959,9.762,9.858,14283960,0
1996-12-17,9.783,9.833,9.659,9.659,11788799,0
1996-12-18,9.712,9.746,9.537,9.537,9708661,0
1996-12-19,9.677,9.777,9.591,9.777,4773212,0
1996-12-20,10.22,10.22,9.973,9.998,22811533,0
1996-12-23,10.049,10.124,10.025,10.074,5131462,0
1996-12-24,10.076,10.32,10.076,10.273,5410606,0
1996-12-26,10.321,10.545,10.298,10.545,7832514,0
1996-12-27,10.594,10.865,10.546,10.839,9580683,0
1996-12-30,10.814,10.863,10.518,10.518,8828811,0
1996-12-31,10.515,10.565,10.168,10.199,8441673,0
1997-01-02,10.2,10.368,9.925,10.346,12193290,0
1997-01-03,10.395,10.419,10.32,10.369,10429895,0
1997-01-06,10.418,10.493,10.223,10.32,9724146,0
1997-01-07,10.295,10.319,10.025,10.199,17448088,0
1997-01-08,10.254,10.282,10.008,10.104,9285323,0
1997-01-09,10.155,10.155,10.033,10.056,11050454,0
1997-01-10,9.907,10.008,9.835,10.008,16235931,0
1997-01-13,10.09,10.141,9.966,9.99,16973410,0
1997-01-14,10.082,10.206,10.008,10.104,17683492,0
1997-01-15,10.162,10.435,10.038,10.387,14151842,0
1997-01-16,10.389,10.411,10.163,10.264,8787959,0
1997-01-17,10.288,10.461,10.263,10.387,8246417,0
1997-01-20,10.411,10.585,10.337,10.462,6934674,0
1997-01-21,10.289,10.509,10.163,10.411,11553628,0
1997-01-22,10.41,10.61,10.41,10.61,13962599,0
1997-01-23,10.733,10.857,10.634,10.708,16877721,0
1997-01-24,10.686,10.708,10.509,10.56,13829317,0
1997-01-27,10.462,10.56,10.411,10.56,13191909,0
1997-01-28,10.584,10.657,10.486,10.509,14846786,0
1997-01-29,10.537,10.634,10.537,10.61,9554153,0
1997-01-30,10.634,10.708,10.584,10.708,6950186,0
1997-01-31,10.757,10.955,10.733,10.905,12113658,0
1997-02-03,10.883,10.905,10.733,10.782,11697864,0
1997-02-04,10.831,10.931,10.782,10.931,9421517,0
1997-02-05,10.981,11.151,10.633,10.733,14402038,0
1997-02-06,10.782,10.807,10.508,10.633,10617222,0
1997-02-07,10.684,10.782,10.486,10.684,11850945,0
1997-02-10,10.558,10.954,10.558,10.931,13762069,0
1997-02-11,10.932,11.055,10.831,11.055,8484864,0
1997-02-12,11.003,11.178,11.003,11.178,9268637,0
1997-02-13,11.203,11.427,11.179,11.4,13383836,0
1997-02-14,11.376,11.399,11.13,11.226,10066671,0
1997-02-18,11.278,11.303,11.054,11.303,7226407,0
1997-02-19,11.302,11.35,11.178,11.277,7271393,0
1997-02-20,11.151,11.327,11.151,11.303,11108937,0
1997-02-21,11.303,11.303,11.179,11.252,7340321,0
1997-02-24,11.151,11.179,11.078,11.151,17921249,0
1997-02-25,11.13,11.202,11.077,11.178,10117016,0
1997-02-26,11.151,11.179,10.981,11.105,7530743,0
1997-02-27,11.054,11.202,10.953,11.178,11395137,0
1997-02-28,11.131,11.427,11.077,11.4,16448359,0
1997-03-03,11.326,11.376,11.226,11.376,9998350,0
1997-03-04,11.327,11.377,11.227,11.252,11857286,0
1997-03-05,11.203,11.327,11.151,11.303,17354875,0
1997-03-06,11.278,11.351,11.278,11.303,21646942,0
1997-03-07,11.302,11.449,11.25,11.426,13744201,0
1997-03-10,11.45,11.499,11.377,11.499,6558888,0
1997-03-11,11.499,11.549,11.427,11.45,7625064,0
1997-03-12,11.451,11.451,11.078,11.105,10496238,0
1997-03-13,11.005,11.005,10.685,10.708,14815159,0
1997-03-14,10.807,11.03,10.755,11.03,11564278,0
1997-03-17,10.857,11.031,10.831,11.004,9741556,0
1997-03-18,10.98,11.077,10.954,11.03,7168158,0
1997-03-19,10.956,11.032,10.657,10.708,11242736,0
1997-03-20,10.685,10.708,10.56,10.657,8948101,0
1997-03-21,10.757,10.955,10.708,10.808,12684277,0
1997-03-24,10.883,11.179,10.856,11.151,12511686,0
1997-03-25,11.138,11.163,10.865,10.913,7457112,0
1997-03-26,10.915,10.915,10.74,10.839,6627150,0
1997-03-27,10.843,10.873,10.222,10.346,15354932,0
1997-03-31,10.369,10.545,10.242,10.493,16550919,0
1997-04-01,10.441,10.569,10.269,10.569,11587878,0
1997-04-02,10.569,10.569,10.32,10.419,15836846,0
1997-04-03,10.288,10.437,10.213,10.288,11958366,0
1997-04-04,10.221,10.295,10.073,10.273,13405341,0
1997-04-07,10.319,10.569,10.271,10.545,19358537,0
1997-04-08,10.591,10.641,10.544,10.569,14177863,0
1997-04-09,10.539,10.563,10.236,10.288,8198850,0
1997-04-10,10.345,10.494,10.221,10.395,11255642,0
1997-04-11,10.337,10.363,10.14,10.163,15771636,0
1997-04-14,10.039,10.039,9.839,9.966,12608466,0
1997-04-15,10.095,10.445,10.073,10.273,11057232,0
1997-04-16,10.221,10.419,10.145,10.419,12042488,0
1997-04-17,10.388,10.388,10.236,10.288,8426123,0
1997-04-18,10.265,10.289,10.164,10.189,10467591,0
1997-04-21,10.237,10.237,10.038,10.141,5531859,0
1997-04-22,10.167,10.493,10.043,10.493,10743438,0
1997-04-23,10.495,10.52,10.273,10.346,9029074,0
1997-04-24,10.265,10.337,10.038,10.114,11455991,0
1997-04-25,10.021,10.42,10.021,10.369,16823634,0
1997-04-28,10.392,10.618,10.367,10.618,14102472,0
1997-04-29,10.789,11.114,10.789,11.038,20303481,0
1997-04-30,10.964,11.086,10.938,11.086,16140578,0
1997-05-01,10.988,11.065,10.913,10.988,16880947,0
1997-05-02,11.045,11.171,10.946,11.121,19056941,0
1997-05-05,11.168,11.368,11.066,11.368,13845351,0
1997-05-06,11.369,11.479,11.268,11.316,15079602,0
1997-05-07,11.312,11.312,11.038,11.038,14845437,0
1997-05-08,11.193,11.568,11.143,11.294,27732425,0
1997-05-09,11.392,11.443,11.242,11.268,12307102,0
1997-05-12,11.241,11.468,11.168,11.392,13881467,0
1997-05-13,11.417,11.417,11.24,11.368,15061259,0
1997-05-14,11.417,11.468,11.241,11.316,7578329,0
1997-05-15,11.268,11.491,11.192,11.442,12775278,0
1997-05-16,11.415,11.49,11.34,11.467,14524132,0
1997-05-19,11.416,11.543,11.391,11.491,7708936,0
1997-05-20,11.439,11.615,11.315,11.564,8998293,0
1997-05-21,11.543,11.593,11.219,11.368,10507855,0
1997-05-22,11.419,11.419,11.068,11.17,11255388,0
1997-05-23,11.118,11.417,11.118,11.368,8151095,0
1997-05-27,11.415,11.591,11.389,11.516,14632854,0
1997-05-28,11.516,11.666,11.49,11.591,18376740,0
1997-05-29,11.591,11.616,11.415,11.467,11239387,0
1997-05-30,11.415,11.765,11.388,11.688,12426700,0
1997-06-02,11.687,11.79,11.564,11.665,8550602,0
1997-06-03,11.615,11.738,11.516,11.64,8092278,0
1997-06-04,11.543,11.543,11.368,11.442,8060854,0
1997-06-05,11.419,11.443,11.22,11.243,7693207,0
1997-06-06,11.239,11.812,11.216,11.79,13274607,0
1997-06-09,11.765,11.765,11.515,11.564,11064192,0
1997-06-10,11.615,11.64,11.49,11.564,26681581,0
1997-06-11,11.592,11.642,11.467,11.491,9373218,0
1997-06-12,11.514,11.839,11.488,11.79,11149428,0
1997-06-13,11.869,12.142,11.843,12.118,16939687,0
1997-06-16,12.064,12.142,12.018,12.118,13337198,0
1997-06-17,12.093,12.267,11.99,12.191,19828287,0
1997-06-18,12.095,12.144,12.02,12.045,9380103,0
1997-06-19,11.794,12.142,11.769,12.118,13747481,0
1997-06-20,12.192,12.221,12.066,12.094,20928272,0
1997-06-23,12.045,12.094,11.971,11.971,11273348,0
1997-06-24,11.97,12.143,11.844,12.143,13426437,0
1997-06-25,12.066,12.106,11.593,11.753,13006818,0
1997-06-26,11.706,12.019,11.669,12.019,13932438,0
1997-06-27,12.015,12.042,11.89,11.978,12548991,0
1997-06-30,11.978,12.366,11.917,12.366,11840588,0
1997-07-01,12.305,12.305,12.168,12.168,9128675,0
1997-07-02,12.187,12.226,12.101,12.176,10028418,0
1997-07-03,12.249,12.39,12.249,12.314,6397464,0
1997-07-07,12.376,12.437,12.3,12.396,16722988,0
1997-07-08,12.353,12.441,12.324,12.441,8711651,0
1997-07-09,12.468,12.477,11.965,12.075,12346376,0
1997-07-10,12.228,12.456,12.179,12.456,10027498,0
1997-07-11,12.382,12.458,12.18,12.191,8893388,0
1997-07-14,12.106,12.18,11.875,11.904,13598104,0
1997-07-15,11.868,11.928,11.78,11.828,13746437,0
1997-07-16,11.82,11.948,11.734,11.772,10829895,0
1997-07-17,11.713,11.725,11.271,11.384,16743454,0
1997-07-18,11.36,11.498,11.183,11.36,22983919,0
1997-07-21,11.422,11.524,11.334,11.384,16137313,0
1997-07-22,11.427,11.828,11.427,11.828,14601678,0
1997-07-23,11.952,11.987,11.824,11.838,14769367,0
1997-07-24,11.828,11.828,11.528,11.64,15153394,0
1997-07-25,11.638,11.79,11.625,11.715,9985040,0
1997-07-28,11.684,11.901,11.684,11.887,7080150,0
1997-07-29,11.89,11.927,11.791,11.904,7990762,0
1997-07-30,11.877,12.108,11.842,12.065,10937847,0
1997-07-31,12.051,12.051,11.798,11.912,9656997,0
1997-08-01,11.906,11.956,11.69,11.753,13686479,0
1997-08-04,11.78,11.878,11.655,11.828,12465064,0
1997-08-05,11.836,11.851,11.648,11.672,8537643,0
1997-08-06,11.683,11.872,11.671,11.723,10580647,0
1997-08-07,11.734,11.788,11.61,11.672,11024100,0
1997-08-08,11.666,11.717,11.477,11.615,10615348,0
1997-08-11,11.81,11.822,11.61,11.672,13314785,0
1997-08-12,11.768,11.941,11.655,11.753,11648257,0
1997-08-13,11.812,11.824,11.462,11.573,10179868,0
1997-08-14,11.697,11.734,11.431,11.533,9563293,0
1997-08-15,11.339,11.439,11.224,11.326,11563595,0
1997-08-18,11.402,11.427,11.035,11.376,11477075,0
1997-08-19,11.337,11.4,11.022,11.235,8005213,0
1997-08-20,11.219,11.295,11.154,11.243,10777573,0
1997-08-21,11.272,11.335,11.159,11.261,10834949,0
1997-08-22,11.208,11.208,10.842,11.144,12702948,0
1997-08-25,11.21,11.308,10.958,11.047,8727334,0
1997-08-26,11.004,11.107,10.943,11.004,10506842,0
1997-08-27,11.05,11.2,10.998,11.161,9826936,0
1997-08-28,11.159,11.159,10.933,10.996,12385032,0
1997-08-29,10.92,11.009,10.782,10.948,10151646,0
1997-09-02,10.921,11.235,10.897,11.235,14255000,0
1997-09-03,11.36,11.535,11.32,11.36,16943048,0
1997-09-04,11.362,11.55,11.348,11.499,9134331,0
1997-09-05,11.727,11.727,11.475,11.475,11505649,0
1997-09-08,11.563,11.665,11.451,11.475,8947405,0
1997-09-09,11.487,11.602,11.451,11.475,8846068,0
1997-09-10,11.497,11.549,11.41,11.433,9684108,0
1997-09-11,11.464,11.526,11.311,11.4,12359730,0
1997-09-12,11.452,11.615,11.376,11.615,10699787,0
1997-09-15,11.557,11.711,11.533,11.582,7670479,0
1997-09-16,11.671,12.214,11.66,12.15,19464744,0
1997-09-17,12.092,12.092,11.841,11.855,11528782,0
1997-09-18,11.954,12.064,11.916,11.978,11770345,0
1997-09-19,11.999,12.15,11.923,12.15,18209495,0
1997-09-22,12.139,12.306,12.075,12.075,10736628,0
1997-09-23,12.101,12.226,11.998,12.199,8646186,0
1997-09-24,12.252,12.306,11.937,12.075,16935152,0
1997-09-25,12.118,12.17,11.752,11.804,11189199,0
1997-09-26,11.747,11.936,11.747,11.887,8819135,0
1997-09-29,11.835,12.2,11.773,12.15,11628158,0
1997-09-30,12.151,12.379,12.125,12.366,28067272,0
1997-10-01,12.468,12.53,12.368,12.53,24578460,0
1997-10-02,12.479,12.506,12.357,12.405,11669121,0
1997-10-03,12.533,12.658,12.407,12.57,21014303,0
1997-10-06,12.608,12.772,12.543,12.744,9960399,0
1997-10-07,12.77,13.056,12.742,13.031,12943402,0
1997-10-08,13.01,13.02,12.717,12.818,9332824,0
1997-10-09,12.769,12.918,12.64,12.844,11935712,0
1997-10-10,12.793,13.011,12.728,12.983,10851021,0
1997-10-13,12.98,12.992,12.866,12.917,10166651,0
1997-10-14,12.971,12.995,12.846,12.959,8081285,0
1997-10-15,12.898,13.353,12.851,13.353,20561855,0
1997-10-16,13.38,13.402,13.087,13.098,17750219,0
1997-10-17,13.011,13.136,12.758,12.983,11599028,0
1997-10-20,13.011,13.011,12.857,12.983,11055290,0
1997-10-21,12.932,13.197,12.919,13.173,7984875,0
1997-10-22,13.163,13.264,13.034,13.239,9903017,0
1997-10-23,13.162,13.186,12.998,13.075,10449175,0
1997-10-24,13.217,13.43,12.962,13.188,15467289,0
1997-10-27,13.135,13.348,12.792,12.792,18398791,0
1997-10-28,12.418,12.951,12.165,12.899,22451702,0
1997-10-29,12.885,13.063,12.708,12.885,21834123,0
1997-10-30,12.85,13,12.748,12.949,14613734,0
1997-10-31,12.951,12.963,12.732,12.899,15617547,0
1997-11-03,12.962,13.164,12.949,13.164,13031868,0
1997-11-04,13.16,13.212,13.046,13.197,11623155,0
1997-11-05,13.176,13.276,12.922,13.075,10180791,0
1997-11-06,13.022,13.063,12.795,12.859,15775724,0
1997-11-07,12.771,12.972,12.707,12.935,12382386,0
1997-11-10,12.97,13.235,12.97,13.173,11995574,0
1997-11-11,13.161,13.618,13.096,13.618,19780174,0
1997-11-12,13.57,13.743,13.503,13.618,23702657,0
1997-11-13,13.565,13.893,13.462,13.65,16056214,0
1997-11-14,13.506,13.835,13.506,13.824,15867596,0
1997-11-17,13.818,13.983,13.818,13.957,9964418,0
1997-11-18,13.908,14.314,13.873,14.159,15643570,0
1997-11-19,13.961,14.29,13.922,14.278,11105713,0
1997-11-20,14.379,14.646,14.352,14.631,14557557,0
1997-11-21,14.451,14.613,14.26,14.426,16546797,0
1997-11-24,14.286,14.387,14.107,14.144,9491267,0
1997-11-25,14.188,14.364,13.996,14.048,11981474,0
1997-11-26,14.074,14.849,14.074,14.797,20993162,0
1997-11-28,14.799,14.799,14.712,14.724,4902000,0
1997-12-01,14.794,15.147,14.743,15.085,18715083,0
1997-12-02,15.136,15.188,14.567,14.68,15533748,0
1997-12-03,14.712,15.229,14.684,15.193,20341613,0
1997-12-04,15.152,15.203,14.757,14.821,13706947,0
1997-12-05,14.708,14.858,14.492,14.492,10936387,0
1997-12-08,14.554,14.694,14.505,14.659,9811003,0
1997-12-09,14.614,14.665,14.529,14.614,10912236,0
1997-12-10,14.568,14.664,14.444,14.584,9739422,0
1997-12-11,14.465,14.568,14.098,14.159,15632715,0
1997-12-12,14.395,14.724,14.294,14.724,18666859,0
1997-12-15,14.809,15.049,14.796,14.985,16977343,0
1997-12-16,14.981,15.045,14.881,15.019,11747255,0
1997-12-17,15.058,15.391,15.049,15.201,14989514,0
1997-12-18,15.211,15.39,14.996,15.39,13150899,0
1997-12-19,15.174,15.392,14.948,15.365,19411475,0
1997-12-22,15.317,15.408,15.205,15.408,14265996,0
1997-12-23,15.402,15.424,14.995,15.019,13698553,0
1997-12-24,15.075,15.09,14.913,14.913,5477496,0
1997-12-26,14.908,14.908,14.593,14.614,4557538,0
1997-12-29,14.669,14.937,14.669,14.888,9328372,0
1997-12-30,15.001,15.105,14.799,15.001,7944151,0
1997-12-31,14.985,15.059,14.833,14.847,7298278,0
1998-01-02,15,15.243,14.951,15.193,21522510,0
1998-01-05,14.996,14.996,14.515,14.753,29134879,0
1998-01-06,14.712,14.747,14.608,14.697,28687689,0
1998-01-07,14.727,14.879,14.624,14.879,19798866,0
1998-01-08,14.687,14.739,14.533,14.739,18107841,0
1998-01-09,14.706,14.858,14.426,14.592,16063282,0
1998-01-12,14.483,14.813,14.469,14.813,15717053,0
1998-01-13,14.891,14.954,14.799,14.954,12947734,0
1998-01-14,14.962,15.01,14.91,15.01,11868633,0
1998-01-15,15.011,15.139,14.745,15.076,13313830,0
1998-01-16,15.141,15.285,15.092,15.141,14447026,0
1998-01-20,15.241,15.42,15.114,15.408,13703755,0
1998-01-21,15.335,15.335,15.054,15.306,8983985,0
1998-01-22,15.261,15.695,15.185,15.695,12347481,0
1998-01-23,15.512,15.568,15.296,15.422,14264805,0
1998-01-26,15.401,15.489,15.169,15.489,10490006,0
1998-01-27,15.589,16.112,15.589,15.869,19307931,0
1998-01-28,15.895,15.907,15.641,15.705,16978431,0
1998-01-29,15.706,15.984,15.691,15.959,19978526,0
1998-01-30,15.974,15.987,15.835,15.861,14254738,0
1998-02-02,15.894,16.112,15.894,16.035,16221029,0
1998-02-03,15.962,16.089,15.82,16.025,13857972,0
1998-02-04,15.982,16.058,15.894,16.008,9988744,0
1998-02-05,15.974,16.038,15.567,15.695,12727885,0
1998-02-06,15.739,15.88,15.716,15.843,10000314,0
1998-02-09,15.856,15.878,15.561,15.753,8161967,0
1998-02-10,15.727,15.856,15.652,15.779,11807298,0
1998-02-11,15.751,15.776,15.469,15.571,9956034,0
1998-02-12,15.524,15.69,15.283,15.612,13520403,0
1998-02-13,15.552,15.604,15.402,15.604,9709727,0
1998-02-17,15.662,15.877,15.61,15.662,9256090,0
1998-02-18,15.624,15.827,15.599,15.827,10078216,0
1998-02-19,15.82,15.82,15.629,15.695,8160083,0
1998-02-20,15.692,15.707,15.501,15.677,10643041,0
1998-02-23,15.704,15.728,15.398,15.612,7896872,0
1998-02-24,15.504,15.516,15.161,15.325,13187433,0
1998-02-25,15.408,15.586,15.395,15.571,7822596,0
1998-02-26,15.576,15.642,15.488,15.563,7821574,0
1998-02-27,15.5,15.5,15.258,15.422,6964228,0
1998-03-02,15.375,15.732,15.325,15.695,11274895,0
1998-03-03,15.601,15.64,15.486,15.612,12440617,0
1998-03-04,15.612,15.612,15.347,15.472,8045645,0
1998-03-05,15.375,15.402,15.21,15.325,8270699,0
1998-03-06,15.333,15.854,15.317,15.827,10770695,0
1998-03-09,15.797,15.924,15.731,15.885,8708204,0
1998-03-10,15.86,15.934,15.668,15.77,7282218,0
1998-03-11,15.816,16.085,15.766,16.008,9822021,0
1998-03-12,15.973,16.331,15.962,16.19,10544221,0
1998-03-13,16.188,16.392,16.188,16.24,8767412,0
1998-03-16,16.342,16.571,16.329,16.543,8132455,0
1998-03-17,16.443,16.494,16.288,16.355,10574201,0
1998-03-18,16.303,16.709,16.276,16.686,12393777,0
1998-03-19,16.723,17.08,16.696,17.08,12773274,0
1998-03-20,17.183,18.023,16.948,17.896,11189579,0
1998-03-23,17.973,18.485,17.95,18.356,10917971,0
1998-03-24,18.534,18.864,18.409,18.762,7646180,0
1998-03-25,18.76,18.988,18.149,18.225,7085551,0
1998-03-26,18.171,18.199,17.614,17.714,7946298,0
1998-03-27,17.869,17.869,17.285,17.639,5064775,0
1998-03-30,17.639,18,17.616,17.639,4305229,0
1998-03-31,17.596,18.029,17.596,17.69,5847318,0
1998-04-01,17.595,17.619,17.338,17.542,4435872,0
1998-04-02,17.512,17.946,17.41,17.896,4592688,0
1998-04-03,17.951,18.106,17.748,18.052,5618507,0
1998-04-06,18.252,18.33,17.82,17.946,6039641,0
1998-04-07,17.915,17.994,17.45,17.634,5071748,0
1998-04-08,17.63,17.653,16.862,16.992,5521050,0
1998-04-09,17.037,17.17,16.913,17.037,4620437,0
1998-04-13,16.785,16.811,16.22,16.453,6673292,0
1998-04-14,16.528,16.606,16.297,16.453,5696967,0
1998-04-15,16.507,16.507,16.175,16.379,3882461,0
1998-04-16,16.302,16.71,16.2,16.405,5824868,0
1998-04-17,16.555,17.297,16.555,17.037,5728047,0
1998-04-20,16.943,16.971,16.533,16.767,5069389,0
1998-04-21,16.731,17.013,16.501,16.834,6203349,0
1998-04-22,16.914,17.376,16.863,17.246,5161600,0
1998-04-23,17.142,17.194,16.731,17.014,6551304,0
1998-04-24,17.119,17.173,16.63,16.707,6264016,0
1998-04-27,16.457,16.508,16.15,16.429,4595633,0
1998-04-28,16.457,16.559,16.302,16.379,6940492,0
1998-04-29,16.607,16.629,16.376,16.528,3563021,0
1998-04-30,16.81,17.219,16.705,16.992,7122117,0
1998-05-01,17.093,17.273,16.938,17.22,6641863,0
1998-05-04,17.833,17.912,17.652,17.683,8445325,0
1998-05-05,17.661,17.661,17.382,17.483,5455043,0
1998-05-06,17.483,17.533,17.406,17.533,4299508,0
1998-05-07,17.528,17.528,17.347,17.377,5488933,0
1998-05-08,17.274,17.632,17.221,17.377,4289497,0
1998-05-11,16.869,16.921,15.793,15.918,25175870,0
1998-05-12,16.148,16.222,16.046,16.174,17300762,0
1998-05-13,16.195,16.249,15.58,15.604,15656392,0
1998-05-14,15.736,15.807,15.401,15.532,9949063,0
1998-05-15,15.531,15.531,15.222,15.325,10175889,0
1998-05-18,15.327,15.604,15.248,15.58,9389380,0
1998-05-19,15.579,15.68,15.326,15.4,9136771,0
1998-05-20,15.584,16.276,15.534,16.222,10236036,0
1998-05-21,16.296,16.399,16.171,16.296,6813874,0
1998-05-22,16.299,16.479,15.943,15.992,7889754,0
1998-05-26,16.02,16.072,15.638,15.638,7123445,0
1998-05-27,15.58,15.709,15.272,15.58,7758140,0
1998-05-28,15.606,16.071,15.557,15.992,8821102,0
1998-05-29,16.017,16.197,15.71,15.943,5469409,0
1998-06-01,15.839,16.045,15.839,15.992,4778190,0
1998-06-02,16.072,16.429,16.072,16.429,7083034,0
1998-06-03,16.328,16.357,15.766,15.892,4085397,0
1998-06-04,15.939,16.272,15.863,16.092,4987813,0
1998-06-05,16.12,16.889,16.096,16.889,9550724,0
1998-06-08,16.785,16.785,16.426,16.453,5704525,0
1998-06-09,16.457,16.61,16.327,16.405,4855359,0
1998-06-10,16.351,16.556,16.119,16.504,5370059,0
1998-06-11,16.399,16.399,16.146,16.248,3903845,0
1998-06-12,16.017,16.66,15.943,16.66,7115748,0
1998-06-15,16.608,16.608,15.992,15.992,6786232,0
1998-06-16,16.066,16.193,15.734,16.041,6722974,0
1998-06-17,16.117,16.452,16.117,16.296,6953636,0
1998-06-18,16.199,16.354,15.945,16.222,5624988,0
1998-06-19,15.99,16.606,15.99,16.477,8037348,0
1998-06-22,16.401,16.528,16.25,16.504,6582459,0
1998-06-23,16.813,16.917,16.687,16.917,6387991,0
1998-06-24,16.503,16.503,15.913,16.296,13319448,0
1998-06-25,16.4,16.606,16.351,16.453,9580799,0
1998-06-26,16.659,16.707,16.426,16.528,4767847,0
1998-06-29,16.658,16.811,16.273,16.321,7988241,0
1998-06-30,16.097,16.405,15.764,16.405,11098902,0
1998-07-01,16.092,16.321,15.99,16.248,8760662,0
1998-07-02,16.175,16.405,16.149,16.355,4577204,0
1998-07-06,16.302,16.585,16.277,16.429,3675383,0
1998-07-07,16.4,16.452,16.273,16.321,7452617,0
1998-07-08,16.24,16.343,16.209,16.287,5494540,0
1998-07-09,16.265,16.343,16.209,16.265,4733572,0
1998-07-10,16.269,16.603,16.244,16.552,6050585,0
1998-07-13,16.499,16.524,16.244,16.421,5661434,0
1998-07-14,16.499,16.552,16.317,16.395,7152423,0
1998-07-15,16.421,16.449,16.061,16.345,9863108,0
1998-07-16,16.395,16.884,16.37,16.809,10051207,0
1998-07-17,16.912,17.092,16.703,16.809,8062690,0
1998-07-20,16.829,16.907,16.699,16.881,3923456,0
1998-07-21,16.912,17.22,16.861,17.195,6864404,0
1998-07-22,17.121,17.636,17.073,17.483,7490908,0
1998-07-23,17.524,17.524,17.033,17.066,8011132,0
1998-07-24,17.014,17.634,17.014,17.402,5259935,0
1998-07-27,17.529,17.761,17.117,17.171,7134970,0
1998-07-28,17.066,17.372,16.651,16.857,5771811,0
1998-07-29,17.113,17.167,16.907,17.113,4039158,0
1998-07-30,17.22,17.402,17.143,17.195,3711137,0
1998-07-31,17.191,17.191,16.804,16.881,4535293,0
1998-08-03,16.679,17.066,16.62,17.066,4878704,0
1998-08-04,17.243,17.243,16.313,16.445,8380558,0
1998-08-05,16.083,16.313,15.875,16.24,7516966,0
1998-08-06,16.313,16.881,16.313,16.496,7536668,0
1998-08-07,16.391,16.496,16.057,16.108,5485533,0
1998-08-10,16.213,16.244,15.984,16.008,5374768,0
1998-08-11,16.083,16.161,15.67,15.901,6197706,0
1998-08-12,15.802,16.087,15.728,16.008,4850623,0
1998-08-13,15.875,16.313,15.875,16.287,4100898,0
1998-08-14,16.136,16.287,15.853,16.035,5340993,0
1998-08-17,15.831,16.603,15.831,16.603,5269210,0
1998-08-18,16.391,16.699,16.313,16.52,4030358,0
1998-08-19,16.599,16.62,16.343,16.496,4590532,0
1998-08-20,16.499,16.834,16.499,16.577,3065663,0
1998-08-21,16.345,16.625,15.984,16.552,5740017,0
1998-08-24,16.651,17.011,16.651,16.699,4325021,0
1998-08-25,16.907,17.167,16.367,16.496,6129683,0
1998-08-26,16.395,16.682,16.317,16.625,6565548,0
1998-08-27,16.391,16.726,15.827,15.875,6718826,0
1998-08-28,15.832,16.655,15.779,16.345,8781350,0
1998-08-31,16.446,16.621,15.621,15.695,8124767,0
1998-09-01,15.67,16.108,14.433,16.057,9490364,0
1998-09-02,15.985,16.009,15.263,15.341,6295077,0
1998-09-03,15.161,15.365,14.851,15.315,6965377,0
1998-09-04,15.284,15.646,15.156,15.489,5579265,0
1998-09-08,15.468,16.038,14.977,15.984,5341790,0
1998-09-09,16.14,16.395,15.88,15.959,4309259,0
1998-09-10,15.67,15.875,15.439,15.646,4370708,0
1998-09-11,15.257,16.496,15.105,16.496,5471293,0
1998-09-14,16.547,16.777,16.47,16.651,5810822,0
1998-09-15,16.699,16.857,16.573,16.651,4787948,0
1998-09-16,16.496,16.725,16.186,16.679,5226638,0
1998-09-17,16.449,16.499,16.087,16.165,3923101,0
1998-09-18,16.47,17.088,16.119,17.088,8516032,0
1998-09-21,16.881,16.987,16.699,16.907,5569331,0
1998-09-22,16.907,17.011,16.699,16.881,4828962,0
1998-09-23,16.967,17.533,16.939,17.533,5765571,0
1998-09-24,17.423,17.706,17.011,17.32,6198457,0
1998-09-25,17.195,17.79,17.117,17.22,6032818,0
1998-09-28,16.962,17.996,16.935,17.789,7939606,0
1998-09-29,17.818,18.255,17.69,18.177,8940493,0
1998-09-30,17.969,18.515,17.922,18.308,9985313,0
1998-10-01,18.2,18.717,17.995,18.688,13477196,0
1998-10-02,18.721,19.412,18.563,19.182,11958964,0
1998-10-05,19.074,20.056,19.048,19.9,11713280,0
1998-10-06,19.591,20.264,19.36,19.514,11012163,0
1998-10-07,19.484,19.874,19.331,19.874,9724974,0
1998-10-08,19.532,19.789,19.245,19.709,15096362,0
1998-10-09,19.59,19.615,18.368,18.4,10590016,0
1998-10-12,18.087,18.55,17.051,17.229,10495614,0
1998-10-13,17.773,17.821,17.225,17.773,11978873,0
1998-10-14,17.797,18.131,17.615,17.978,8003000,0
1998-10-15,17.8,18.812,17.749,18.475,8824099,0
1998-10-16,18.523,18.547,17.407,17.773,10590841,0
1998-10-19,17.614,17.77,17.253,17.483,5431559,0
1998-10-20,17.877,18.054,17.615,17.773,8332783,0
1998-10-21,18.005,18.054,17.535,17.821,6318508,0
1998-10-22,17.825,17.93,17.641,17.93,5702610,0
1998-10-23,17.951,18.264,17.462,17.591,7860647,0
1998-10-26,17.927,18.809,17.9,18.523,18716427,0
1998-10-27,18.622,19.015,18.442,18.91,13895235,0
1998-10-28,18.938,19.04,18.523,18.547,8661483,0
1998-10-29,18.546,18.753,18.418,18.753,7378361,0
1998-10-30,18.966,19.2,18.917,19.2,8414553,0
1998-11-02,19.274,19.328,18.913,19.093,7293283,0
1998-11-03,19.406,19.874,19.227,19.874,8853473,0
1998-11-04,19.872,20.001,19.198,19.56,8367697,0
1998-11-05,19.614,20.082,19.405,19.923,8893402,0
1998-11-06,19.899,20.16,19.792,20.056,5994938,0
1998-11-09,20.025,20.078,19.744,19.744,5236902,0
1998-11-10,19.641,20.082,19.59,19.923,5391667,0
1998-11-11,19.919,20.051,19.742,19.998,5059704,0
1998-11-12,20.073,20.073,19.503,19.709,7590892,0
1998-11-13,19.687,19.894,19.43,19.477,6074880,0
1998-11-16,19.512,19.9,19.512,19.849,5498405,0
1998-11-17,19.947,20.462,19.916,20.411,8322876,0
1998-11-18,20.21,20.21,19.899,20.056,7939214,0
1998-11-19,20.049,20.435,20.021,20.435,4885125,0
1998-11-20,20.625,20.649,20.368,20.649,5841077,0
1998-11-23,20.697,20.882,20.413,20.882,7223218,0
1998-11-24,20.882,20.904,20.689,20.882,6960705,0
1998-11-25,20.826,21.137,20.723,20.882,6050111,0
1998-11-27,20.675,20.802,20.644,20.724,2215585,0
1998-11-30,20.575,20.68,19.771,19.874,4762023,0
1998-12-01,19.998,20.181,19.663,19.974,5787822,0
1998-12-02,19.849,19.954,19.59,19.874,4747309,0
1998-12-03,19.87,20.26,19.817,20.024,7033353,0
1998-12-04,20.106,20.934,20.106,20.78,6401417,0
1998-12-07,20.674,20.904,20.492,20.882,4834059,0
1998-12-08,20.75,20.852,20.415,20.516,6616228,0
1998-12-09,20.517,20.573,19.952,20.31,4158549,0
1998-12-10,20.369,20.857,20.369,20.575,4906497,0
1998-12-11,20.754,20.887,20.312,20.649,5605165,0
1998-12-14,20.494,20.62,19.688,19.949,5169171,0
1998-12-15,19.996,20.515,19.868,20.411,4773856,0
1998-12-16,20.471,20.702,20.266,20.575,4631998,0
1998-12-17,20.801,21.135,20.363,20.383,8446606,0
1998-12-18,20.364,20.775,20.231,20.724,8041063,0
1998-12-21,20.545,22.076,20.545,22.076,6076023,0
1998-12-22,21.972,21.972,21.301,21.506,6167442,0
1998-12-23,21.423,21.861,21.135,21.861,4769437,0
1998-12-24,21.814,22.125,21.785,21.919,1918443,0
1998-12-28,21.867,22.234,21.788,22.234,4042968,0
1998-12-29,22.127,22.59,22.023,22.438,4216151,0
1998-12-30,22.54,22.746,22.045,22.174,4828030,0
1998-12-31,21.972,22.309,21.715,22.234,4653994,0
1999-01-04,21.915,22.538,21.423,21.81,8277523,0
1999-01-05,21.709,21.99,21.678,21.81,6784651,0
1999-01-06,21.831,22.48,21.778,22.48,7701435,0
1999-01-07,23.832,23.832,23.13,23.262,10512497,0
1999-01-08,23.373,24.02,23.238,24.02,7716513,0
1999-01-11,23.961,23.992,22.325,22.95,8771814,0
1999-01-12,22.9,23.085,22.382,22.382,6902073,0
1999-01-13,22.067,23.339,22.041,22.585,7763790,0
1999-01-14,22.329,22.795,22.272,22.585,7717672,0
1999-01-15,22.791,23.288,22.582,23.288,6549033,0
1999-01-19,23.524,24.667,23.316,24.566,9542074,0
1999-01-20,24.959,24.959,24.28,24.359,8740567,0
1999-01-21,24.561,24.561,23.367,23.807,9854126,0
1999-01-22,23.417,23.731,23.184,23.576,11383501,0
1999-01-25,23.578,23.706,22.585,22.611,11828598,0
1999-01-26,22.504,22.895,21.285,22.48,14549608,0
1999-01-27,22.582,22.661,22.377,22.429,9430805,0
1999-01-28,22.325,22.766,22.325,22.504,7904746,0
1999-01-29,22.48,22.871,21.935,22.48,6837124,0
1999-02-01,22.511,22.511,21.782,21.885,6034596,0
1999-02-02,21.778,21.805,21.102,21.622,7036186,0
1999-02-03,21.598,21.78,21.259,21.417,6763848,0
1999-02-04,21.338,21.417,20.84,21.128,6407300,0
1999-02-05,21.13,21.341,21.081,21.211,7569917,0
1999-02-08,21.52,21.52,21.105,21.39,8105716,0
1999-02-09,21.34,21.938,21.312,21.705,8532385,0
1999-02-10,21.778,21.911,21.543,21.648,8089629,0
1999-02-11,21.625,21.912,21.498,21.753,5015068,0
1999-02-12,21.779,21.911,20.973,21.152,3961554,0
1999-02-16,21.156,21.313,20.948,21.185,6572173,0
1999-02-17,21.26,21.939,21.184,21.234,8743010,0
1999-02-18,21.436,21.878,21.254,21.803,4897704,0
1999-02-19,21.443,21.86,21.156,21.523,7075806,0
1999-02-22,21.548,22.877,21.548,22.719,6275533,0
1999-02-23,22.898,22.898,21.625,21.729,7864534,0
1999-02-24,21.879,22.581,21.856,22.48,6835682,0
1999-02-25,22.249,22.249,21.417,21.912,7207042,0
1999-02-26,21.883,22.094,21.468,22.018,5824339,0
1999-03-01,21.959,21.959,21.359,21.622,5435384,0
1999-03-02,21.672,21.702,20.663,21.597,6386088,0
1999-03-03,20.741,20.897,20.322,20.429,7384385,0
1999-03-04,20.505,20.921,20.427,20.559,8616079,0
1999-03-05,21.131,21.652,21.026,21.574,8338039,0
1999-03-08,21.75,21.75,21.179,21.357,5972453,0
1999-03-09,21.389,22.063,21.256,21.648,6948345,0
1999-03-10,21.602,21.626,21.131,21.523,4139863,0
1999-03-11,21.463,22.189,21.463,22.189,4951685,0
1999-03-12,22.484,22.508,21.754,22.093,5764493,0
1999-03-15,22.089,22.4,22.013,22.142,5078177,0
1999-03-16,22.041,22.38,21.859,22.226,4772370,0
1999-03-17,22.041,22.041,21.339,21.39,5945202,0
1999-03-18,21.498,21.807,21.441,21.705,5396358,0
1999-03-19,21.676,21.859,21.051,21.234,9359294,0
1999-03-22,21.254,21.492,20.917,20.996,4574655,0
1999-03-23,21.108,21.108,19.963,20.22,6765715,0
1999-03-24,20.455,20.715,19.938,20.667,8529539,0
1999-03-25,20.632,20.632,20.245,20.245,6400403,0
1999-03-26,20.271,20.271,19.724,19.776,6604146,0
1999-03-29,20.01,20.192,19.959,20.113,7264169,0
1999-03-30,19.827,19.93,19.172,19.356,10359123,0
1999-03-31,19.669,20.213,19.621,19.643,11234548,0
1999-04-01,20.145,20.714,19.985,20.714,10148427,0
1999-04-05,20.607,21.232,20.398,21.152,9034556,0
1999-04-06,21.153,21.208,20.792,21.078,7630258,0
1999-04-07,21.155,21.838,21.05,21.838,8483201,0
1999-04-08,21.756,22.305,21.676,22.174,9116229,0
1999-04-09,22.069,22.094,21.65,21.729,8272420,0
1999-04-12,21.541,22.717,21.541,22.564,7317153,0
1999-04-13,22.488,22.545,21.708,21.838,5300625,0
1999-04-14,21.91,21.91,21.331,21.54,9322483,0
1999-04-15,21.437,21.648,21.179,21.335,5595658,0
1999-04-16,21.34,21.915,21.34,21.838,7108927,0
1999-04-19,21.94,22.802,21.861,22.151,9466223,0
1999-04-20,22.171,22.85,22.171,22.85,12727491,0
1999-04-21,22.856,23.823,22.722,23.823,14619625,0
1999-04-22,23.821,23.821,23.063,23.715,10152401,0
1999-04-23,23.64,23.64,23.142,23.246,7715179,0
1999-04-26,23.214,23.422,22.899,22.923,5211406,0
1999-04-27,23.032,23.216,22.851,23.032,6868231,0
1999-04-28,23.057,23.342,22.923,23.214,6020024,0
1999-04-29,23.399,23.842,23.165,23.32,7413565,0
1999-04-30,23.375,23.764,22.902,23.32,9464721,0
1999-05-03,23.318,23.343,22.795,22.899,7270080,0
1999-05-04,22.984,23.009,22.511,22.825,7633395,0
1999-05-05,22.85,23.085,22.693,22.876,5452474,0
1999-05-06,22.54,22.774,21.938,22.382,5531070,0
1999-05-07,22.46,22.72,22.382,22.668,5832062,0
1999-05-10,22.647,22.647,21.809,22.151,4057193,0
1999-05-11,22.173,22.195,21.65,22.068,6146000,0
1999-05-12,21.804,22.612,21.541,22.299,7744954,0
1999-05-13,22.272,22.458,22.118,22.249,5558159,0
1999-05-14,21.706,22.198,21.546,22.198,5790925,0
1999-05-17,22.254,22.254,21.522,21.861,5264626,0
1999-05-18,21.75,21.777,20.913,21.201,7506048,0
1999-05-19,21.417,21.675,21.361,21.44,5408060,0
1999-05-20,21.466,21.938,21.466,21.753,5249948,0
1999-05-21,21.755,21.755,21.023,21.103,4228267,0
1999-05-24,21.358,21.648,21.23,21.309,5494442,0
1999-05-25,21.498,22.174,21.128,21.128,6812194,0
1999-05-26,21.39,22.197,21.361,21.705,6686565,0
1999-05-27,21.543,21.78,21.019,21.019,6219458,0
1999-05-28,20.973,21.6,20.973,21.39,5445162,0
1999-06-01,21.497,21.705,20.919,21.705,5682172,0
1999-06-02,21.751,21.986,21.568,21.648,5233840,0
1999-06-03,21.778,21.805,21.228,21.671,4291519,0
1999-06-04,21.781,22.464,21.706,22.464,6886519,0
1999-06-07,22.457,22.585,22.271,22.585,4091851,0
1999-06-08,22.587,23.007,22.587,23.007,7127737,0
1999-06-09,23.032,23.19,22.926,23.032,5032957,0
1999-06-10,22.902,23.007,22.509,23.007,6800228,0
1999-06-11,22.956,22.956,22.352,22.585,6380797,0
1999-06-14,22.665,22.9,22.585,22.85,9583871,0
1999-06-15,22.795,22.979,22.795,22.923,7331641,0
1999-06-16,22.957,22.982,22.825,22.957,4845540,0
1999-06-17,22.851,23.032,22.719,23.007,7033786,0
1999-06-18,23.01,23.14,22.881,23.089,11184308,0
1999-06-21,23.007,23.032,22.614,23.032,4824020,0
1999-06-22,23.008,23.062,22.54,22.668,5347752,0
1999-06-23,22.745,22.822,22.171,22.272,5936702,0
1999-06-24,22.272,22.272,21.334,21.648,9971618,0
1999-06-25,21.648,21.96,21.648,21.936,5967081,0
1999-06-28,22.253,22.512,22.197,22.512,6983789,0
1999-06-29,22.512,22.8,22.094,22.8,11385253,0
1999-06-30,23.005,24.26,22.877,24.26,15892623,0
1999-07-01,24.05,24.05,23.214,23.477,9053477,0
1999-07-02,23.449,23.477,23.084,23.477,5927186,0
1999-07-06,23.32,23.739,23.32,23.32,6374841,0
1999-07-07,23.377,23.872,23.347,23.872,5083795,0
1999-07-08,23.742,24.113,23.637,23.691,5772410,0
1999-07-09,23.715,23.715,23.19,23.715,7715657,0
1999-07-12,23.637,23.637,23.218,23.452,5468162,0
1999-07-13,23.34,23.446,23.054,23.132,3797910,0
1999-07-14,23.293,23.293,22.976,23.055,7179286,0
1999-07-15,23.266,23.946,23.213,23.946,7063243,0
1999-07-16,24.055,24.998,23.95,24.869,7854395,0
1999-07-19,24.841,24.841,23.841,23.971,8912186,0
1999-07-20,24.08,24.66,24.005,24.424,10716447,0
1999-07-21,24.424,24.765,24.322,24.424,11347372,0
1999-07-22,24.365,24.365,23.63,24.209,9353894,0
1999-07-23,24.132,24.212,23.869,24.078,5797966,0
1999-07-26,24.004,24.394,23.9,24.03,7843124,0
1999-07-27,24.214,24.635,24.055,24.45,6742061,0
1999-07-28,24.347,24.372,24.081,24.135,6233447,0
1999-07-29,23.976,23.976,23.425,23.715,7660208,0
1999-07-30,23.714,24.08,23.45,24.005,8407736,0
1999-08-02,24.053,25.079,24.053,24.738,8230500,0
1999-08-03,24.74,25.16,24.264,24.424,8616379,0
1999-08-04,24.319,24.526,23.922,23.946,7473605,0
1999-08-05,23.896,24.285,23.656,24.209,8435073,0
1999-08-06,24.156,24.26,23.944,24.26,7148763,0
1999-08-09,24.075,24.445,24.075,24.235,5176211,0
1999-08-10,24.183,24.342,23.186,23.477,7116597,0
1999-08-11,23.53,23.741,23.189,23.32,5763890,0
1999-08-12,23.372,23.396,23.132,23.132,5559161,0
1999-08-13,23.213,23.686,23.161,23.526,6739609,0
1999-08-16,23.476,23.476,22.92,23.106,5480734,0
1999-08-17,23.374,23.61,23.345,23.583,5958563,0
1999-08-18,23.558,23.558,22.878,22.982,5882517,0
1999-08-19,22.262,22.578,22.006,22.291,7740525,0
1999-08-20,22.424,22.5,21.69,21.796,6919870,0
1999-08-23,21.739,21.869,21.164,21.424,11738589,0
1999-08-24,21.24,21.659,21.214,21.424,6832196,0
1999-08-25,21.534,22.084,21.534,21.904,8380817,0
1999-08-26,21.823,22.033,21.588,21.639,7970390,0
1999-08-27,21.66,21.716,21.165,21.374,9179173,0
1999-08-30,21.242,21.453,21.018,21.062,5171613,0
1999-08-31,21.065,21.065,19.961,20.196,8106354,0
1999-09-01,20.17,21.01,20.09,20.904,6110652,0
1999-09-02,20.853,20.853,19.983,20.089,8611272,0
1999-09-03,20.192,20.64,20.192,20.375,8951029,0
1999-09-07,20.614,20.671,20.247,20.354,6685098,0
1999-09-08,20.115,20.167,19.429,19.694,9976336,0
1999-09-09,19.659,20.056,19.16,20.056,9032754,0
1999-09-10,20.267,20.267,19.74,20.056,6457383,0
1999-09-13,20.057,20.533,19.978,20.533,4169565,0
1999-09-14,20.322,20.746,20.164,20.69,4620871,0
1999-09-15,20.96,21.065,20.272,20.375,9508921,0
1999-09-16,20.292,20.477,19.791,20.45,6155782,0
1999-09-17,20.531,21.217,20.396,21.111,9891731,0
1999-09-20,20.961,21.277,20.961,21.038,4422952,0
1999-09-21,20.744,20.955,20.395,20.45,5511543,0
1999-09-22,20.479,21.348,20.372,20.714,6698939,0
1999-09-23,20.905,21.249,20.485,20.51,6672668,0
1999-09-24,20.48,20.798,19.978,20.69,8214404,0
1999-09-27,20.96,21.593,20.881,21.432,9234785,0
1999-09-28,21.51,22.462,21.301,22.354,12535830,0
1999-09-29,22.403,22.696,21.085,21.111,9379913,0
1999-09-30,21.489,21.75,21.46,21.564,9004691,0
1999-10-01,21.588,21.72,21.322,21.639,8800917,0
1999-10-04,21.539,21.986,21.511,21.96,3935497,0
1999-10-05,21.963,22.018,21.093,21.514,5002375,0
1999-10-06,21.537,21.933,21.485,21.877,8376678,0
1999-10-07,21.802,21.828,21.245,21.35,6586025,0
1999-10-08,21.511,22.228,21.458,21.96,6264590,0
1999-10-11,22.069,22.386,21.832,22.198,7484394,0
1999-10-12,22.174,22.174,20.882,21.038,10530792,0
1999-10-13,20.93,22.066,20.824,21.96,18597709,0
1999-10-14,21.958,21.958,21.324,21.697,11273066,0
1999-10-15,21.535,21.559,20.451,20.559,12033027,0
1999-10-18,20.795,20.795,19.583,20.45,18485815,0
1999-10-19,21.034,21.034,19.452,19.634,13239422,0
1999-10-20,19.848,19.979,19.531,19.611,12462281,0
1999-10-21,19.235,19.503,18.633,19.026,10623214,0
1999-10-22,19.395,19.631,18.843,19.395,10564812,0
1999-10-25,19.796,19.796,18.608,18.688,15792392,0
1999-10-26,19.848,19.848,19.238,19.238,25376470,0
1999-10-27,19.746,20.564,19.59,20.354,19684502,0
1999-10-28,21.434,22.198,21.066,22.042,21481840,0
1999-10-29,22.353,22.8,21.483,22.272,21204330,0
1999-11-01,21.958,22.382,21.667,22.382,14174438,0
1999-11-02,22.385,22.385,21.327,21.432,16710459,0
1999-11-03,21.429,21.591,20.958,21.35,18109376,0
1999-11-04,21.243,21.589,20.9,21.589,12890037,0
1999-11-05,21.534,21.72,21.322,21.639,11408108,0
1999-11-08,21.383,21.832,21.383,21.54,8264762,0
1999-11-09,21.619,21.668,21.431,21.458,8874407,0
1999-11-10,21.426,21.693,21.297,21.482,13740103,0
1999-11-11,21.559,21.695,21.404,21.589,11306343,0
1999-11-12,21.724,21.88,21.433,21.564,8933658,0
1999-11-15,21.514,21.671,21.223,21.514,8424817,0
1999-11-16,21.512,21.564,21.065,21.409,14663947,0
1999-11-17,21.351,22.146,21.326,21.803,12205929,0
1999-11-18,21.91,21.958,21.38,21.679,12583361,0
1999-11-19,21.113,21.931,21.113,21.745,12498564,0
1999-11-22,21.722,22.091,21.274,21.697,14393565,0
1999-11-23,21.669,21.832,21.433,21.564,11153456,0
1999-11-24,21.963,21.963,21.435,21.514,10807148,0
1999-11-26,21.539,22.332,21.511,21.96,6313607,0
1999-11-29,21.96,22.066,21.723,21.96,12288365,0
1999-11-30,21.987,22.756,21.857,22.234,17715919,0
1999-12-01,21.979,22.27,21.77,22.009,12055498,0
1999-12-02,21.907,22.224,21.535,21.772,9216396,0
1999-12-03,22.332,22.781,22.121,22.593,12395646,0
1999-12-06,22.752,22.802,22.193,22.405,8433850,0
1999-12-07,22.379,23.434,22.036,23.196,19542306,0
1999-12-08,22.825,23.036,22.615,22.825,10868525,0
1999-12-09,22.882,23.198,22.645,22.8,11154330,0
1999-12-10,22.888,22.937,22.409,22.593,7509701,0
1999-12-13,22.355,22.512,21.803,22.512,10417658,0
1999-12-14,22.384,22.966,22.091,22.487,12967906,0
1999-12-15,22.592,22.619,21.911,21.985,12178595,0
1999-12-16,21.876,21.956,21.428,21.745,18238549,0
1999-12-17,21.591,21.828,21.51,21.697,20487029,0
1999-12-20,21.537,21.643,21.114,21.35,13152629,0
1999-12-21,21.14,21.562,21.14,21.325,10729483,0
1999-12-22,21.428,21.641,21.138,21.218,10306138,0
1999-12-23,21.431,21.592,21.275,21.458,6910891,0
1999-12-27,21.456,21.537,20.481,20.667,11276656,0
1999-12-28,20.983,21.09,20.668,20.799,6965343,0
1999-12-29,20.849,20.956,20.006,20.056,8433081,0
1999-12-30,20.27,20.481,20.059,20.138,7405105,0
1999-12-31,20.293,20.689,20.267,20.584,4788439,0
2000-01-03,20.509,20.694,19.694,19.849,13713930,0
2000-01-04,19.874,20.166,18.369,18.688,16986282,0
2000-01-05,19.001,19.106,18.766,18.976,21527377,0
2000-01-06,18.916,19.104,18.309,18.572,16851589,0
2000-01-07,18.92,18.999,18.419,18.735,13861961,0
2000-01-10,19,19.106,18.789,19,16765721,0
2000-01-11,18.974,19.081,18.602,18.735,15244956,0
2000-01-12,18.475,18.498,17.625,17.755,21003844,0
2000-01-13,17.995,18.231,17.302,17.327,19430646,0
2000-01-14,17.511,17.83,16.982,17.83,23292379,0
2000-01-18,17.884,18.277,17.352,17.458,23144227,0
2000-01-19,17.406,17.406,16.984,17.22,24053736,0
2000-01-20,17.329,17.647,17.012,17.409,23739257,0
2000-01-21,18.207,18.421,17.834,18.26,37563473,0
2000-01-24,18.442,18.468,17.381,17.83,23509324,0
2000-01-25,17.405,17.46,16.369,16.982,37554760,0
2000-01-26,17.193,17.193,16.849,16.982,18048456,0
2000-01-27,17.012,17.117,16.56,16.56,16296582,0
2000-01-28,16.694,17.174,16.561,16.669,20370618,0
2000-01-31,16.773,18.474,16.588,18.209,26504255,0
2000-02-01,18.259,18.259,17.728,17.996,21077074,0
2000-02-02,18.258,18.313,18.044,18.044,15721733,0
2000-02-03,18.255,18.337,17.537,17.83,18146679,0
2000-02-04,17.83,17.993,17.641,17.83,15954137,0
2000-02-07,17.569,17.963,17.433,17.781,13671646,0
2000-02-08,18.041,18.255,17.829,17.857,13356049,0
2000-02-09,17.965,18.18,17.834,18.103,16036058,0
2000-02-10,17.995,18.02,17.807,17.887,12132200,0
2000-02-11,17.833,17.86,16.877,17.171,13131692,0
2000-02-14,16.773,17.624,16.751,17.361,19919393,0
2000-02-15,16.987,17.409,16.798,17.277,19292144,0
2000-02-16,17.146,17.277,16.453,16.586,19959448,0
2000-02-17,16.531,16.982,16.131,16.982,21844424,0
2000-02-18,16.159,16.24,15.285,16.24,32792820,0
2000-02-22,15.814,15.84,15.1,15.496,33105199,0
2000-02-23,15.283,15.494,14.778,15.175,30332822,0
2000-02-24,15.045,15.23,14.777,15.067,30362470,0
2000-02-25,15.282,15.575,14.831,15.045,26755262,0
2000-02-28,15.18,15.924,15.18,15.712,26528069,0
2000-02-29,15.79,16.186,15.761,16.025,20209559,0
2000-03-01,17.008,17.83,16.875,17.83,35977720,0
2000-03-02,18.261,19.534,18.18,19.216,35270076,0
2000-03-03,19.321,19.535,18.766,19.348,20936593,0
2000-03-06,18.917,18.917,18.149,18.416,15156550,0
2000-03-07,18.493,18.893,17.781,17.781,16131576,0
2000-03-08,17.78,17.858,17.567,17.674,16021094,0
2000-03-09,17.572,17.679,17.254,17.647,14059942,0
2000-03-10,17.641,18.042,17.593,17.83,17454386,0
2000-03-13,17.51,18.679,17.432,18.547,15259016,0
2000-03-14,18.575,18.575,17.833,17.887,15627581,0
2000-03-15,18.1,18.258,17.963,18.044,16570811,0
2000-03-16,18.66,19.323,18.236,19.165,22396108,0
2000-03-17,19.266,19.872,19.158,19.422,21361726,0
2000-03-20,19.161,19.427,18.763,18.868,10914937,0
2000-03-21,18.922,19.272,18.604,19.216,10355750,0
2000-03-22,18.845,19.084,18.26,18.392,11885138,0
2000-03-23,18.023,18.685,17.997,18.497,13023063,0
2000-03-24,18.284,18.551,18.073,18.26,12080769,0
2000-03-27,18.316,18.528,18.024,18.343,13843354,0
2000-03-28,18.123,18.418,18.019,18.044,14754890,0
2000-03-29,18.23,18.629,17.805,17.939,16060155,0
2000-03-30,18.256,18.417,17.642,17.674,20897425,0
2000-03-31,18.045,18.258,17.833,17.887,17988921,0
2000-04-03,18.045,19.056,18.02,19,18163044,0
2000-04-04,19.104,20.034,18.998,19.529,25410960,0
2000-04-05,19.529,20.008,19.476,19.66,20120572,0
2000-04-06,19.664,20.199,19.637,19.9,13588812,0
2000-04-07,20.065,20.146,19.345,19.799,12102371,0
2000-04-10,19.635,19.824,19.45,19.744,9892503,0
2000-04-11,19.77,20.598,19.663,20.172,15279461,0
2000-04-12,20.464,20.919,20.064,20.064,18242332,0
2000-04-13,20.197,20.197,19.636,20.064,13459917,0
2000-04-14,19.481,19.909,17.934,18.2,17535719,0
2000-04-17,18.572,18.597,17.451,17.879,17583108,0
2000-04-18,17.558,17.902,17.262,17.714,15805058,0
2000-04-19,17.691,18.197,17.558,17.903,16794811,0
2000-04-20,17.93,18.091,17.478,17.583,9079730,0
2000-04-24,17.584,18.116,17.504,18.035,11493221,0
2000-04-25,18.274,19.394,18.115,19.182,21854621,0
2000-04-26,19.214,19.294,18.573,18.786,17442416,0
2000-04-27,18.678,18.892,18.357,18.466,16775360,0
2000-04-28,18.572,18.918,18.466,18.704,16973309,0
2000-05-01,18.838,19.265,18.649,19.049,16725611,0
2000-05-02,18.998,18.998,17.825,18.094,16870941,0
2000-05-03,18.062,18.224,17.798,17.903,11115569,0
2000-05-04,17.937,17.937,17.428,17.533,10599484,0
2000-05-05,17.529,18.438,17.529,18.356,10938903,0
2000-05-08,18.201,18.335,17.881,18.308,9366765,0
2000-05-09,18.091,18.569,17.878,18.061,11277093,0
2000-05-10,18.142,19.635,18.034,19.266,19439956,0
2000-05-11,19.349,19.618,19.296,19.454,12087326,0
2000-05-12,19.076,19.21,18.863,19.141,8151868,0
2000-05-15,18.944,19.955,18.78,19.634,11289440,0
2000-05-16,19.849,20.037,19.342,19.504,10445371,0
2000-05-17,19.296,19.401,19.134,19.348,7874855,0
2000-05-18,19.238,19.454,18.761,18.894,8603795,0
2000-05-19,18.307,18.653,18.094,18.225,13464068,0
2000-05-22,18.624,18.624,17.823,18.144,10524110,0
2000-05-23,18.033,18.115,17.821,17.847,10558204,0
2000-05-24,17.957,18.491,17.957,18.416,11625691,0
2000-05-25,18.142,18.435,17.741,17.952,10465874,0
2000-05-26,17.957,18.385,17.957,18.2,7880418,0
2000-05-30,18.468,18.894,18.254,18.894,9803632,0
2000-05-31,18.787,18.92,18.468,18.654,10347195,0
2000-06-01,18.842,19.162,18.786,18.786,9708760,0
2000-06-02,19.216,19.402,19.108,19.216,12367845,0
2000-06-05,19.347,19.347,18.919,18.919,7762186,0
2000-06-06,19.083,19.803,19.057,19.348,12388760,0
2000-06-07,19.318,19.958,19.235,19.799,10881523,0
2000-06-08,19.798,20.197,19.77,20.064,10583112,0
2000-06-09,20.174,20.55,20.124,20.55,11912518,0
2000-06-12,20.224,20.36,19.905,19.981,9122239,0
2000-06-13,19.852,20.517,19.852,20.495,9818857,0
2000-06-14,20.872,21.482,20.737,21.35,19374597,0
2000-06-15,21.084,21.324,20.55,20.79,14590203,0
2000-06-16,20.761,20.866,20.146,20.172,19191323,0
2000-06-19,20.173,20.786,20.173,20.28,11917341,0
2000-06-20,20.44,20.465,20.065,20.146,8968783,0
2000-06-21,20.174,20.84,20.124,20.55,10789276,0
2000-06-22,20.49,20.971,20.437,20.971,10146525,0
2000-06-23,20.814,20.974,20.599,20.734,6486964,0
2000-06-26,20.735,21.053,20.093,20.229,10161539,0
2000-06-27,20.491,20.917,19.744,19.874,19743039,0
2000-06-28,19.873,20.011,18.838,19.173,16254366,0
2000-06-29,18.843,19.749,18.788,19.454,16907457,0
2000-06-30,19.162,19.639,18.458,18.786,35476917,0
2000-07-03,18.839,19.905,18.807,19.874,7604143,0
2000-07-05,19.955,19.98,19.314,19.529,12122077,0
2000-07-06,19.556,19.614,18.673,18.73,9748097,0
2000-07-07,18.86,19.505,18.86,19.182,10192985,0
2000-07-10,19.454,19.67,19.081,19.238,7800126,0
2000-07-11,19.075,19.372,18.943,19.049,9264469,0
2000-07-12,19.101,19.423,19.101,19.289,5980101,0
2000-07-13,19.402,19.699,19.378,19.643,9341322,0
2000-07-14,19.637,19.694,19.157,19.477,9776823,0
2000-07-17,19.268,19.268,18.567,18.58,12525325,0
2000-07-18,18.647,18.912,18.406,18.671,13165990,0
2000-07-19,19.076,19.076,18.566,18.73,9700575,0
2000-07-20,18.944,19.556,18.459,18.515,13776869,0
2000-07-21,18.564,18.887,18.216,18.457,9967706,0
2000-07-24,18.351,18.753,18.325,18.539,10012659,0
2000-07-25,18.653,19.027,18.626,18.894,9739393,0
2000-07-26,18.862,18.944,18.515,18.515,13527839,0
2000-07-27,18.678,18.76,18.305,18.383,11538708,0
2000-07-28,18.135,18.539,18.109,18.242,10993100,0
2000-07-31,18.276,18.653,18.168,18.276,9793143,0
2000-08-01,18.297,18.887,18.27,18.753,10290753,0
2000-08-02,18.893,19.215,18.81,19.026,13775905,0
2000-08-03,19.057,19.108,18.786,18.894,13499052,0
2000-08-04,18.887,18.942,18.672,18.86,13146369,0
2000-08-07,18.619,19.128,18.619,19.049,9738083,0
2000-08-08,18.728,18.836,18.028,18.242,20120312,0
2000-08-09,18.326,18.409,17.733,17.896,14597641,0
2000-08-10,17.952,18.25,17.952,18.168,10592049,0
2000-08-11,18.306,18.679,18.033,18.276,9311776,0
2000-08-14,18.056,18.3,17.84,17.978,8792917,0
2000-08-15,18.192,18.324,18.028,18.028,7590396,0
2000-08-16,18.242,18.296,17.599,17.731,9720991,0
2000-08-17,17.494,17.55,16.633,16.954,29200484,0
2000-08-18,16.982,17.145,16.501,16.875,19781482,0
2000-08-21,17.252,17.276,16.931,17.195,15039940,0
2000-08-22,17.307,17.336,17.014,17.014,13806558,0
2000-08-23,17.146,17.443,17.12,17.254,10413218,0
2000-08-24,17.442,17.655,17.333,17.385,11827983,0
2000-08-25,17.494,17.683,17.305,17.683,9632744,0
2000-08-28,17.79,18.299,17.734,18.086,15849144,0
2000-08-29,18.011,18.49,17.952,18.168,11989557,0
2000-08-30,18.029,18.163,17.763,18.086,8795791,0
2000-08-31,18.085,18.43,17.922,17.93,11802153,0
2000-09-01,18.375,18.515,17.922,18.431,11949447,0
2000-09-05,18.484,18.592,18.27,18.539,8471588,0
2000-09-06,18.567,18.888,18.352,18.409,11052153,0
2000-09-07,18.374,18.514,18.297,18.35,8114074,0
2000-09-08,18.331,19.512,18.303,19.348,21362915,0
2000-09-11,19.431,19.753,19.403,19.725,18533956,0
2000-09-12,19.556,19.694,19.424,19.588,12126652,0
2000-09-13,19.694,19.694,19.342,19.477,9695286,0
2000-09-14,19.371,19.396,19.049,19.266,11614081,0
2000-09-15,19.217,19.272,19,19,16614492,0
2000-09-18,19.272,19.322,18.974,19.216,9538928,0
2000-09-19,19.133,19.724,19.133,19.537,8470899,0
2000-09-20,19.612,19.746,18.967,19.074,15184875,0
2000-09-21,19.106,20.101,19.026,20.046,16460769,0
2000-09-22,19.99,20.584,19.884,20.584,14331811,0
2000-09-25,20.607,21.038,20.421,20.823,14713359,0
2000-09-26,20.823,21.144,20.714,20.742,16370104,0
2000-09-27,20.667,20.904,20.288,20.369,11992539,0
2000-09-28,20.474,21.417,20.234,21.335,15994521,0
2000-09-29,21.359,21.549,21.063,21.417,19540621,0
2000-10-02,21.438,21.52,21.169,21.491,12538379,0
2000-10-03,21.467,21.951,21.417,21.44,13635397,0
2000-10-04,21.705,22.702,21.653,22.216,20989164,0
2000-10-05,22.244,23.214,22.244,23.106,20055266,0
2000-10-06,23.188,23.215,22.648,22.999,16146371,0
2000-10-09,23.033,23.249,22.494,22.63,21749971,0
2000-10-10,22.865,22.865,21.868,21.977,17515820,0
2000-10-11,21.918,21.974,20.922,21.194,17328508,0
2000-10-12,21.198,21.815,21.062,21.523,13904515,0
2000-10-13,21.143,21.764,20.983,21.63,17367424,0
2000-10-16,21.626,22.136,21.572,21.894,11845741,0
2000-10-17,22.032,22.711,21.954,22.63,13092717,0
2000-10-18,22.464,23.249,22.194,22.734,17457116,0
2000-10-19,22.734,23.141,22.276,22.464,17763191,0
2000-10-20,22.245,22.383,21.811,21.894,15452270,0
2000-10-23,21.786,23.379,21.706,23.353,20354460,0
2000-10-24,23.246,23.514,22.866,23.246,20081974,0
2000-10-25,23.357,23.681,23.192,23.651,14889087,0
2000-10-26,23.567,23.727,23.429,23.486,18554931,0
2000-10-27,23.702,24.431,23.676,24.293,26354909,0
2000-10-30,24.536,25.211,24.455,25.076,27444749,0
2000-10-31,25.02,25.452,24.696,24.886,30301143,0
2000-11-01,24.754,25.079,23.919,24.187,23994311,0
2000-11-02,24.135,24.486,23.54,24.161,16377182,0
2000-11-03,24.05,24.697,23.861,24.671,17524521,0
2000-11-06,24.565,24.697,24.266,24.4,14661013,0
2000-11-07,24.564,24.669,24.398,24.613,9009023,0
2000-11-08,24.509,24.862,24.483,24.754,10924747,0
2000-11-09,24.753,25.238,24.615,24.861,20286827,0
2000-11-10,24.889,25.131,24.484,24.649,13670441,0
2000-11-13,24.296,25.242,24.296,25.026,16483212,0
2000-11-14,25.019,25.046,24.347,24.724,16173248,0
2000-11-15,24.752,24.783,24.105,24.724,12003706,0
2000-11-16,24.865,25.406,24.727,25.051,11066958,0
2000-11-17,24.161,24.378,23.622,24.161,26447921,0
2000-11-20,24.185,24.697,24.132,24.59,17116644,0
2000-11-21,24.376,24.914,24.326,24.566,11829333,0
2000-11-22,24.594,25.241,24.512,25.241,12444688,0
2000-11-24,25.078,25.13,24.375,24.483,5882095,0
2000-11-27,24.271,24.57,23.789,23.923,10756350,0
2000-11-28,23.921,24.404,23.813,24.054,9476189,0
2000-11-29,23.674,24.049,23.565,23.807,13458674,0
2000-11-30,23.889,24.131,23.079,23.7,18231691,0
2000-12-01,23.589,23.589,21.999,22.512,27160915,0
2000-12-04,22.385,23.299,22.138,22.867,17429805,0
2000-12-05,22.974,23.189,22.649,23.055,15219283,0
2000-12-06,22.891,23.485,22.782,23.402,14326144,0
2000-12-07,23.295,23.727,23.269,23.402,11374032,0
2000-12-08,23.35,23.402,21.892,22.299,17650741,0
2000-12-11,22.406,22.406,21.703,21.919,12682503,0
2000-12-12,22.062,22.762,22.007,22.547,11250993,0
2000-12-13,22.84,23.164,22.76,23.055,11215768,0
2000-12-14,22.757,23.675,22.757,23.568,11969772,0
2000-12-15,23.594,23.73,23.163,23.163,28332549,0
2000-12-18,23.188,23.46,22.758,22.999,12133306,0
2000-12-19,20.171,20.709,19.765,20.089,54231589,0
2000-12-20,19.872,19.954,18.686,19.009,34782993,0
2000-12-21,19.01,19.39,18.393,19.364,24952355,0
2000-12-22,19.361,19.79,19.253,19.79,17305713,0
2000-12-26,19.657,20.226,19.657,20.196,9435443,0
2000-12-27,20.224,20.6,20.194,20.6,10554383,0
2000-12-28,20.795,20.795,20.228,20.337,9759635,0
2000-12-29,20.548,20.79,20.224,20.6,10926183,0
2001-01-02,20.52,21.763,20.498,21.737,18843405,0
2001-01-03,21.733,22.892,21.652,22.002,26201278,0
2001-01-04,22.056,22.754,21.974,22.323,22791689,0
2001-01-05,22.328,22.462,21.332,21.574,16899607,0
2001-01-08,21.655,21.98,21.166,21.737,14530340,0
2001-01-09,21.679,22.654,21.572,22.519,12630366,0
2001-01-10,22.11,22.763,21.951,22.711,10521547,0
2001-01-11,22.735,22.735,22.248,22.711,8707065,0
2001-01-12,22.687,22.741,21.632,22.093,13099309,0
2001-01-16,21.895,22.059,20.975,21.705,13883299,0
2001-01-17,21.651,22.109,21.543,21.81,10930075,0
2001-01-18,21.874,22.199,21.658,21.927,11168687,0
2001-01-19,21.681,21.815,21.383,21.548,12147877,0
2001-01-22,21.489,21.572,20.678,21.194,14502672,0
2001-01-23,21.222,21.548,21.167,21.383,12684995,0
2001-01-24,21.027,21.027,20.242,20.542,21727342,0
2001-01-25,20.785,20.894,20.052,20.542,16807887,0
2001-01-26,20.407,20.571,19.622,20.245,12390695,0
2001-01-29,20.275,20.969,20.243,20.77,13035534,0
2001-01-30,20.39,20.882,20.363,20.78,9509828,0
2001-01-31,20.812,20.984,20.473,20.963,12594071,0
2001-02-01,21.16,22.007,21.096,21.919,16419193,0
2001-02-02,22.111,22.224,21.368,21.597,19434926,0
2001-02-05,21.287,21.548,20.812,21.548,15349183,0
2001-02-06,21.507,21.593,21.119,21.574,10202204,0
2001-02-07,21.658,21.658,20.856,21.095,10561609,0
2001-02-08,21.013,21.113,20.733,20.913,10559956,0
2001-02-09,20.838,20.867,19.949,20.196,16061022,0
2001-02-12,20.216,20.954,20.21,20.714,12927062,0
2001-02-13,20.712,21.04,20.489,21.013,11205089,0
2001-02-14,21.006,21.027,20.292,20.375,8921679,0
2001-02-15,20.55,20.941,20.311,20.375,8538803,0
2001-02-16,20.376,20.921,20.108,20.69,12246746,0
2001-02-20,20.798,21.253,20.55,21.144,11199733,0
2001-02-21,20.926,21.063,20.469,20.6,11166659,0
2001-02-22,20.598,21.218,20.273,21.218,13184991,0
2001-02-23,20.92,21.677,20.594,21.556,14791308,0
2001-02-26,21.56,21.81,21.336,21.81,11676921,0
2001-02-27,21.813,22.027,21.67,21.936,14556680,0
2001-02-28,21.936,22.047,20.682,20.682,18754659,0
2001-03-01,20.919,20.919,19.725,19.725,20081299,0
2001-03-02,18.475,20.2,18.475,20.196,47525426,0
2001-03-05,19.992,19.992,19.471,19.694,14136826,0
2001-03-06,19.902,20.293,19.791,19.949,14461414,0
2001-03-07,19.622,19.813,18.906,19.067,17726156,0
2001-03-08,19.25,19.82,19.186,19.709,10700673,0
2001-03-09,19.604,20.028,19.316,19.514,13905310,0
2001-03-12,19.294,20.247,19.268,19.462,14930654,0
2001-03-13,19.355,19.551,19.054,19.477,13237574,0
2001-03-14,18.427,19.057,17.777,18.26,23781147,0
2001-03-15,18.644,18.664,18.144,18.564,19880833,0
2001-03-16,18.259,18.479,18.086,18.276,25116773,0
2001-03-19,18.19,18.992,18.094,18.671,12538360,0
2001-03-20,18.622,18.697,17.722,17.731,12781398,0
2001-03-21,17.429,17.705,17.125,17.394,16429894,0
2001-03-22,17.398,17.693,17.223,17.566,22724316,0
2001-03-23,17.388,18.153,17.251,18.153,17811755,0
2001-03-26,18.235,18.299,17.562,17.887,19940183,0
2001-03-27,17.97,19.207,17.88,19.033,18420757,0
2001-03-28,18.752,18.859,18.113,18.289,15921473,0
2001-03-29,17.995,19.16,17.925,18.853,14414839,0
2001-03-30,18.921,19.356,18.661,19.356,13514958,0
2001-04-02,19.355,19.536,18.703,18.976,13420371,0
2001-04-03,19.232,19.232,18.491,18.695,15312901,0
2001-04-04,18.644,19.085,18.554,19.067,13819748,0
2001-04-05,19.212,19.402,18.778,19.273,19476272,0
2001-04-06,19.365,19.365,18.278,18.886,16356000,0
2001-04-09,18.692,19.054,18.499,18.91,13208035,0
2001-04-10,18.976,19.138,18.579,18.753,15575304,0
2001-04-11,18.408,18.493,17.839,17.969,20748599,0
2001-04-12,17.904,18.094,17.512,17.961,17626897,0
2001-04-16,18.234,18.405,18.02,18.317,12162175,0
2001-04-17,18.23,18.906,18.208,18.828,12934030,0
2001-04-18,18.533,19.008,18.006,18.2,23303853,0
2001-04-19,18.146,18.255,17.859,18.035,16859529,0
2001-04-20,18.029,18.114,17.378,17.444,21701789,0
2001-04-23,17.231,17.471,16.744,17.121,26090079,0
2001-04-24,17.093,17.516,17.093,17.312,13242273,0
2001-04-25,17.227,17.929,17.227,17.789,17875900,0
2001-04-26,17.817,18.12,17.639,17.847,14801087,0
2001-04-27,18.016,18.354,17.862,18.276,14448614,0
2001-04-30,18.272,18.369,17.923,17.987,15951563,0
2001-05-01,18.255,18.639,18.058,18.639,17122191,0
2001-05-02,18.64,18.64,18.211,18.482,18011103,0
2001-05-03,18.212,18.277,17.824,18.234,16673549,0
2001-05-04,18.013,18.414,17.995,18.383,11824217,0
2001-05-07,18.379,18.745,18.23,18.735,10876318,0
2001-05-08,18.732,18.967,18.468,18.515,14193978,0
2001-05-09,18.533,18.533,18.196,18.422,16147589,0
2001-05-10,18.647,18.657,18.364,18.597,11095380,0
2001-05-11,18.628,18.721,18.077,18.422,9764596,0
2001-05-14,18.356,18.663,18.258,18.663,8478217,0
2001-05-15,18.671,18.91,18.439,18.91,11355527,0
2001-05-16,18.801,19.628,18.649,19.588,15440777,0
2001-05-17,19.647,19.922,19.021,19.058,15969651,0
2001-05-18,19.087,19.444,19.055,19.412,10150670,0
2001-05-21,19.492,19.531,19.143,19.191,9188483,0
2001-05-22,19.342,19.347,18.848,18.919,12926626,0
2001-05-23,18.797,18.992,18.646,18.688,13480153,0
2001-05-24,18.623,18.917,18.558,18.795,14102886,0
2001-05-25,18.953,19.074,18.443,18.475,13830705,0
2001-05-29,18.475,18.837,18.392,18.837,13578745,0
2001-05-30,18.732,18.834,18.398,18.431,9877637,0
2001-05-31,18.517,18.778,18.429,18.778,10678699,0
2001-06-01,18.623,18.647,18.324,18.343,12207608,0
2001-06-04,18.469,18.555,18.206,18.334,10334876,0
2001-06-05,18.316,18.581,18.291,18.489,13016483,0
2001-06-06,18.387,18.457,18.217,18.234,14020096,0
2001-06-07,18.228,18.343,18.107,18.186,12162798,0
2001-06-08,18.192,18.192,17.907,18.079,8255435,0
2001-06-11,17.97,18.4,17.941,18.4,8618476,0
2001-06-12,18.404,18.437,18.142,18.334,12204003,0
2001-06-13,18.339,18.399,18.255,18.334,7715440,0
2001-06-14,18.19,18.32,18.028,18.193,11338749,0
2001-06-15,17.788,18.04,17.47,17.583,26415375,0
2001-06-18,17.668,17.754,17.3,17.343,13071786,0
2001-06-19,17.558,17.723,17.448,17.634,12369405,0
2001-06-20,17.553,17.875,17.29,17.444,18230559,0
2001-06-21,17.354,17.36,16.98,17.154,34805022,0
2001-06-22,17.266,17.367,16.857,16.94,13718394,0
2001-06-25,17.058,17.122,16.809,16.881,12085943,0
2001-06-26,16.668,17.447,16.664,17.203,15022451,0
2001-06-27,16.968,17.457,16.958,17.187,12333089,0
2001-06-28,17.225,17.591,17.225,17.361,11940225,0
2001-06-29,17.223,17.833,17.158,17.468,17033066,0
2001-07-02,17.471,17.79,17.448,17.706,11942739,0
2001-07-03,17.685,17.789,17.558,17.714,6993861,0
2001-07-05,17.728,18.143,17.685,18.013,12751656,0
2001-07-06,17.998,18.138,17.558,17.558,14160898,0
2001-07-09,17.533,17.836,17.443,17.667,8760714,0
2001-07-10,17.667,17.84,17.569,17.667,8353096,0
2001-07-11,17.774,18.669,17.69,18.44,19431036,0
2001-07-12,18.364,18.497,18.104,18.431,18872888,0
2001-07-13,18.296,18.429,18.255,18.409,9888087,0
2001-07-16,18.41,18.987,18.348,18.86,12429589,0
2001-07-17,18.865,19.445,18.865,19.339,23524175,0
2001-07-18,19.224,19.444,19.047,19.356,20127166,0
2001-07-19,19.376,19.525,19.003,19.238,17257474,0
2001-07-20,18.96,19.178,18.629,18.828,15021869,0
2001-07-23,18.891,18.891,18.434,18.457,8592611,0
2001-07-24,18.41,18.41,17.777,17.903,14065456,0
2001-07-25,18.428,19.083,18.165,19.033,23235515,0
2001-07-26,18.65,19.251,18.614,19.2,18162110,0
2001-07-27,19.203,19.508,19.169,19.257,12785784,0
2001-07-30,19.298,19.448,19.22,19.371,10629925,0
2001-07-31,19.22,19.854,19.071,19.76,21745441,0
2001-08-01,19.872,19.964,19.657,19.709,15700584,0
2001-08-02,19.835,19.835,19.303,19.404,13741110,0
2001-08-03,19.417,19.435,18.876,19.084,7870408,0
2001-08-06,19.043,19.206,19.009,19.084,11231883,0
2001-08-07,19.197,19.31,18.938,19.231,8802918,0
2001-08-08,18.999,19.224,18.719,18.81,9894118,0
2001-08-09,18.794,19.094,18.621,18.943,10906724,0
2001-08-10,18.979,19.594,18.647,19.537,12167653,0
2001-08-13,19.43,19.605,19.337,19.495,8270002,0
2001-08-14,19.415,19.525,19.152,19.304,8839983,0
2001-08-15,19.416,19.416,19.008,19.026,10485433,0
2001-08-16,18.891,19.228,18.873,19.133,12259161,0
2001-08-17,19.089,19.089,18.539,18.671,11326276,0
2001-08-20,18.713,19.21,18.713,19.173,10936003,0
2001-08-21,19.288,19.301,18.827,18.91,8757636,0
2001-08-22,18.801,18.847,18.509,18.539,11329848,0
2001-08-23,18.654,18.896,18.457,18.457,11485378,0
2001-08-24,18.559,18.71,18.459,18.695,11094090,0
2001-08-27,18.519,18.668,18.313,18.317,10376102,0
2001-08-28,18.276,18.319,18.079,18.153,7194505,0
2001-08-29,18.26,18.28,17.917,18.193,10373128,0
2001-08-30,18.193,18.41,17.863,17.987,11869874,0
2001-08-31,18.017,18.108,17.818,17.952,9098968,0
2001-09-04,17.957,18.87,17.924,18.431,16297334,0
2001-09-05,18.433,18.566,18.046,18.539,14356556,0
2001-09-06,18.367,18.434,18.215,18.392,16293146,0
2001-09-07,18.193,18.196,17.868,17.996,11931742,0
2001-09-10,17.993,19.134,17.993,19.058,18241821,0
2001-09-17,18.866,19.504,18.671,19.438,28886871,0
2001-09-18,19.444,20.099,19.306,20.032,23836402,0
2001-09-19,20.011,20.274,19.703,19.874,32628189,0
2001-09-20,19.753,20.298,19.621,20.146,28100782,0
2001-09-21,19.817,20.14,19.269,19.422,30956698,0
2001-09-24,19.574,20.057,19.455,19.776,21269901,0
2001-09-25,20.12,20.843,19.993,20.69,31045773,0
2001-09-26,20.624,20.775,20.33,20.77,23354954,0
2001-09-27,20.776,20.823,20.032,20.294,24456123,0
2001-09-28,20.519,20.772,20.386,20.682,23241712,0
2001-10-01,20.468,20.612,20.258,20.392,17931380,0
2001-10-02,20.429,20.625,20.209,20.625,13492664,0
2001-10-03,20.63,20.63,20.096,20.27,17802434,0
2001-10-04,20.267,20.296,19.879,20.064,16715779,0
2001-10-05,20.127,20.189,19.597,19.809,14642861,0
2001-10-08,19.81,20.4,19.794,20.237,12814128,0
2001-10-09,20.456,20.647,20.26,20.607,11459637,0
2001-10-10,20.501,20.74,20.423,20.705,13936551,0
2001-10-11,20.745,20.855,19.863,20.106,18273120,0
2001-10-12,20.145,20.316,19.364,19.487,15558987,0
2001-10-15,19.465,19.552,19.177,19.364,12543745,0
2001-10-16,19.596,19.596,18.955,19.15,15806889,0
2001-10-17,19.151,19.288,18.851,19.058,17039558,0
2001-10-18,19.059,19.223,18.852,19.107,14721090,0
2001-10-19,19.106,19.38,18.886,19.257,12340512,0
2001-10-22,18.644,18.73,18.134,18.269,28543065,0
2001-10-23,17.716,17.851,16.878,17.113,51713859,0
2001-10-24,17.209,17.64,17.033,17.303,24081885,0
2001-10-25,17.127,17.304,17.062,17.171,17646938,0
2001-10-26,17.062,17.48,16.996,17.303,15490448,0
2001-10-29,17.431,17.589,17.275,17.493,17279129,0
2001-10-30,17.237,17.479,16.768,16.817,23360742,0
2001-10-31,16.7,16.965,16.657,16.817,14991256,0
2001-11-01,16.816,17.335,16.727,17.268,19874954,0
2001-11-02,17.272,17.409,16.917,17.037,17532223,0
2001-11-05,17.121,17.233,16.878,17,16842354,0
2001-11-06,17.013,17.034,16.696,16.898,15142669,0
2001-11-07,16.906,16.906,16.683,16.791,15541016,0
2001-11-08,16.703,16.935,16.688,16.767,15037078,0
2001-11-09,16.859,17.1,16.777,16.963,8831506,0
2001-11-12,16.992,16.992,16.57,16.744,10928236,0
2001-11-13,16.855,16.86,16.459,16.504,15005037,0
2001-11-14,16.479,16.612,16.105,16.52,17338907,0
2001-11-15,16.661,17.211,16.617,17.211,20008928,0
2001-11-16,17.211,17.544,17.039,17.268,19302289,0
2001-11-19,17.476,17.67,17.325,17.608,15606114,0
2001-11-20,17.606,17.699,17.191,17.254,13622091,0
2001-11-21,17.207,17.261,17.03,17.203,9493584,0
2001-11-23,17.416,17.416,17.031,17.32,4062983,0
2001-11-26,17.277,17.387,16.993,17.22,11549944,0
2001-11-27,17.014,17.213,16.803,16.875,14458466,0
2001-11-28,16.687,16.837,16.558,16.603,14983529,0
2001-11-29,16.503,16.699,16.116,16.699,18980861,0
2001-11-30,16.504,16.658,16.416,16.496,15776594,0
2001-12-03,16.593,16.966,16.476,16.799,14436158,0
2001-12-04,16.827,16.962,16.572,16.725,17808645,0
2001-12-05,16.748,17.012,16.635,16.933,13964540,0
2001-12-06,16.896,16.992,16.71,16.866,11895874,0
2001-12-07,16.88,16.888,16.418,16.528,13968471,0
2001-12-10,16.55,16.732,16.441,16.634,12888040,0
2001-12-11,16.591,16.99,16.503,16.767,25991943,0
2001-12-12,16.877,16.991,16.769,16.875,17156092,0
2001-12-13,16.881,17.081,16.708,17.073,21596593,0
2001-12-14,17.07,17.274,16.905,17.187,17946827,0
2001-12-17,17.302,17.683,17.279,17.625,19798075,0
2001-12-18,17.655,17.779,17.303,17.303,15732639,0
2001-12-19,17.297,17.482,17.099,17.377,16778735,0
2001-12-20,17.342,17.595,17.141,17.542,16436623,0
2001-12-21,17.642,17.781,17.3,17.343,37376042,0
2001-12-24,17.209,17.331,17.12,17.254,6480554,0
2001-12-26,17.246,17.486,17.246,17.261,8748909,0
2001-12-27,17.301,17.521,17.216,17.517,10443073,0
2001-12-28,17.616,17.678,17.298,17.427,8937777,0
2001-12-31,17.387,17.452,17.239,17.285,11300629,0
2002-01-02,17.321,17.631,17.187,17.608,13742737,0
2002-01-03,17.613,17.811,17.304,17.731,17562481,0
2002-01-04,18.074,18.09,17.521,17.647,16226998,0
2002-01-07,17.634,17.832,17.589,17.616,10966018,0
2002-01-08,17.543,17.698,17.452,17.647,10329225,0
2002-01-09,17.702,17.702,16.888,16.954,14154899,0
2002-01-10,16.882,17.249,16.684,17.103,13691103,0
2002-01-11,17.143,17.212,16.781,16.799,12570952,0
2002-01-14,16.824,17.012,16.755,16.881,11117342,0
2002-01-15,16.796,16.999,16.556,16.782,16473433,0
2002-01-16,16.702,16.788,16.482,16.487,13287194,0
2002-01-17,16.468,16.513,16.209,16.379,16131412,0
2002-01-18,16.298,16.429,15.996,16.213,13992398,0
2002-01-22,16.251,16.261,15.603,15.802,17073049,0
2002-01-23,15.707,16.215,15.707,16.14,20510460,0
2002-01-24,16.565,16.565,16.053,16.165,23247006,0
2002-01-25,16.057,16.253,15.769,15.779,18802058,0
2002-01-28,15.821,16.013,15.793,16.008,11142851,0
2002-01-29,16.078,16.543,16.035,16.035,21424669,0
2002-01-30,16.101,16.249,15.924,16.122,14597557,0
2002-01-31,16.235,16.634,16.235,16.634,18983946,0
2002-02-01,16.684,16.684,16.295,16.421,19675828,0
2002-02-04,16.532,16.532,15.835,15.91,15503402,0
2002-02-05,15.741,16.365,15.584,15.992,17925532,0
2002-02-06,15.774,15.987,15.227,15.315,24054451,0
2002-02-07,15.316,15.917,15.312,15.588,19437327,0
2002-02-08,15.584,15.912,15.584,15.827,18237645,0
2002-02-11,15.828,15.903,15.588,15.705,11784708,0
2002-02-12,15.667,16.101,15.543,16.008,14747460,0
2002-02-13,16.053,16.343,15.939,16.34,14278247,0
2002-02-14,16.409,16.499,16.369,16.445,14424086,0
2002-02-15,16.443,16.722,16.443,16.487,14423516,0
2002-02-19,16.42,16.526,16.082,16.213,16188753,0
2002-02-20,16.276,16.537,15.79,16.453,13984715,0
2002-02-21,16.213,16.496,16.103,16.213,16631315,0
2002-02-22,15.807,16.452,15.793,16.345,14585787,0
2002-02-25,16.345,16.877,16.345,16.707,14156739,0
2002-02-26,16.711,16.98,16.579,16.66,14163381,0
2002-02-27,16.697,16.969,16.546,16.791,15053969,0
2002-02-28,16.831,17.182,16.769,16.809,14794415,0
2002-03-01,17.029,17.32,16.952,17.32,13175756,0
2002-03-04,17.503,17.573,17.168,17.483,13813359,0
2002-03-05,17.371,17.411,17.123,17.22,11423937,0
2002-03-06,17.33,17.434,17.122,17.335,15415103,0
2002-03-07,17.521,17.521,17.016,17.211,13722355,0
2002-03-08,17.276,17.366,16.933,17.057,18820889,0
2002-03-11,17.1,17.236,17.058,17.146,14110152,0
2002-03-12,17.081,17.281,17.032,17.229,10761669,0
2002-03-13,17.28,17.326,17.066,17.238,9255696,0
2002-03-14,17.303,17.379,17.014,17.187,11164262,0
2002-03-15,17.32,17.407,17.24,17.32,20780004,0
2002-03-18,17.234,17.406,17.185,17.277,8002923,0
2002-03-19,17.324,17.445,17.149,17.435,13260464,0
2002-03-20,17.415,17.506,17.277,17.335,10428885,0
2002-03-21,17.326,17.394,17.052,17.163,10973039,0
2002-03-22,17.12,17.196,16.786,16.842,12082087,0
2002-03-25,16.783,17.017,16.783,16.881,9239202,0
2002-03-26,16.968,17.146,16.946,17.029,10384956,0
2002-03-27,16.969,17.017,16.725,16.725,17575638,0
2002-03-28,16.832,16.983,16.542,16.625,14758281,0
2002-04-01,16.739,16.739,16.184,16.281,16519239,0
2002-04-02,16.268,16.541,16.12,16.52,14784247,0
2002-04-03,16.632,16.855,16.501,16.707,15446151,0
2002-04-04,16.792,17.061,16.751,16.948,12591736,0
2002-04-05,16.878,16.956,16.524,16.586,9170259,0
2002-04-08,16.467,16.556,16.168,16.345,13990795,0
2002-04-09,16.229,16.252,15.553,15.612,25242654,0
2002-04-10,15.548,15.972,15.426,15.952,21983708,0
2002-04-11,15.885,15.885,14.944,15.104,28223208,0
2002-04-12,14.896,15.321,14.851,15.209,20356581,0
2002-04-15,15.215,15.447,14.923,14.977,15448700,0
2002-04-16,15.132,15.546,15.132,15.466,22798963,0
2002-04-17,15.618,15.709,15.329,15.439,20144484,0
2002-04-18,15.073,15.344,14.688,15.161,18604904,0
2002-04-19,14.943,15.026,14.592,14.641,23237772,0
2002-04-22,14.222,14.309,13.755,14.159,28296208,0
2002-04-23,14.027,14.533,13.916,13.996,27740147,0
2002-04-24,13.871,14.495,13.871,14.131,24785241,0
2002-04-25,13.936,14.428,13.936,14.301,22053143,0
2002-04-26,14.279,14.378,14.005,14.048,18914798,0
2002-04-29,13.934,14.023,13.482,13.487,17373222,0
2002-04-30,13.536,14.073,13.491,13.897,21764057,0
2002-05-01,13.871,14.606,13.778,14.606,21855691,0
2002-05-02,14.605,14.695,14.271,14.508,15658871,0
2002-05-03,14.294,14.392,13.87,13.931,14055422,0
2002-05-06,13.873,14.133,13.796,13.897,11150655,0
2002-05-07,13.822,13.889,13.53,13.643,13681874,0
2002-05-08,13.981,14.317,13.96,14.244,18187892,0
2002-05-09,14.074,14.41,13.937,14.029,9897875,0
2002-05-10,13.94,13.98,13.501,13.627,14284920,0
2002-05-13,13.694,14.388,13.69,14.343,17809994,0
2002-05-14,14.74,14.864,14.556,14.782,19214110,0
2002-05-15,14.781,15.151,14.704,14.944,20451185,0
2002-05-16,15.056,15.629,15.045,15.513,19594786,0
2002-05-17,15.432,15.499,15.298,15.466,19013665,0
2002-05-20,15.467,15.467,15.143,15.284,12170638,0
2002-05-21,15.286,15.744,15.286,15.523,16934735,0
2002-05-22,15.483,15.75,15.344,15.629,9882316,0
2002-05-23,15.633,16.265,15.544,16.213,16270810,0
2002-05-24,16.213,16.213,15.665,15.686,12007250,0
2002-05-28,15.688,15.88,15.546,15.827,11431854,0
2002-05-29,15.837,15.912,15.567,15.677,12083162,0
2002-05-30,15.484,15.626,15.042,15.466,13446618,0
2002-05-31,15.255,15.569,15.242,15.341,16329634,0
2002-06-03,15.451,15.51,14.821,14.829,12034628,0
2002-06-04,14.834,15.147,14.658,14.879,14145701,0
2002-06-05,15.105,15.237,14.923,15.029,11614389,0
2002-06-06,14.988,15.079,14.274,14.474,14956316,0
2002-06-07,14.469,14.965,14.404,14.789,13335813,0
2002-06-10,14.851,15.187,14.594,14.829,9976288,0
2002-06-11,14.832,14.943,14.292,14.376,13173343,0
2002-06-12,14.376,14.765,14.341,14.688,17199076,0
2002-06-13,14.798,14.871,14.495,14.606,13509628,0
2002-06-14,13.756,14.421,13.57,14.417,26110805,0
2002-06-17,14.652,14.939,14.449,14.896,16128417,0
2002-06-18,14.787,14.847,14.674,14.753,14306656,0
2002-06-19,14.659,14.732,13.875,13.981,19951600,0
2002-06-20,13.873,14.103,13.541,13.847,19273901,0
2002-06-21,13.762,14.029,13.649,14.029,30444188,0
2002-06-24,14.028,14.028,13.201,13.627,20988936,0
2002-06-25,13.83,13.85,13.092,13.247,20538614,0
2002-06-26,12.659,13.363,12.46,13.197,35698168,0
2002-06-27,13.062,13.487,12.615,13.487,29872956,0
2002-06-28,13.508,13.755,13.241,13.643,32606544,0
2002-07-01,13.667,14.15,13.399,13.403,19280132,0
2002-07-02,13.421,13.74,13.093,13.394,20349959,0
2002-07-03,13.439,13.802,13.367,13.734,17898937,0
2002-07-05,13.917,14.302,13.757,14.188,9236252,0
2002-07-08,14.181,14.371,13.887,14.261,16267716,0
2002-07-09,14.126,14.395,13.719,13.801,15141671,0
2002-07-10,13.914,13.968,13.349,13.545,17872754,0
2002-07-11,13.403,14.06,13.259,13.832,20009679,0
2002-07-12,13.834,13.852,13.141,13.381,22007475,0
2002-07-15,13.083,13.511,12.856,13.314,26416200,0
2002-07-16,13.067,13.648,13.067,13.344,17173612,0
2002-07-17,13.533,13.719,12.821,13.031,20590429,0
2002-07-18,13.045,13.235,12.437,12.522,17465167,0
2002-07-19,12.166,12.567,11.851,12.045,22177717,0
2002-07-22,11.286,11.577,10.292,10.815,49445766,0
2002-07-23,10.757,10.767,10.102,10.509,40214703,0
2002-07-24,10.018,11.305,10.018,11.151,38021185,0
2002-07-25,11.146,11.966,10.988,11.738,35624463,0
2002-07-26,11.733,11.922,11.597,11.847,24125494,0
2002-07-29,11.983,12.118,11.704,11.828,25470791,0
2002-07-30,11.663,11.946,11.528,11.87,21659586,0
2002-07-31,11.979,12.723,11.963,12.479,28242795,0
2002-08-01,12.39,12.602,11.996,12.39,23217037,0
2002-08-02,12.638,12.726,11.962,11.962,17400783,0
2002-08-05,12.548,12.569,11.689,11.781,16511048,0
2002-08-06,11.845,12.283,11.734,11.772,15228121,0
2002-08-07,11.959,11.959,11.102,11.608,26911202,0
2002-08-08,11.576,12.141,11.46,12.019,17366078,0
2002-08-09,12.003,12.3,11.818,12.168,14600652,0
2002-08-12,12.168,12.231,11.96,12.118,13326581,0
2002-08-13,12.071,12.502,11.916,12.019,13214279,0
2002-08-14,11.999,12.72,11.786,12.697,16366409,0
2002-08-15,12.691,12.972,12.454,12.66,13866790,0
2002-08-16,12.57,13.405,12.458,12.949,15558150,0
2002-08-19,13.054,13.532,13.021,13.478,14948544,0
2002-08-20,12.858,13.409,12.407,12.488,23224135,0
2002-08-21,12.41,12.734,12.377,12.689,18928304,0
2002-08-22,12.704,12.816,12.14,12.358,23320889,0
2002-08-23,12.142,12.174,11.734,11.87,18447142,0
2002-08-26,11.96,12.18,11.49,12.028,15052970,0
2002-08-27,12.163,12.247,11.805,11.985,11969320,0
2002-08-28,11.833,11.945,11.464,11.647,13279297,0
2002-08-29,11.369,11.866,11.361,11.64,14624145,0
2002-08-30,10.826,11.256,10.822,11.161,26915971,0
2002-09-03,10.948,11.014,10.383,10.428,19758616,0
2002-09-04,10.693,11.055,10.558,10.964,17881272,0
2002-09-05,10.787,11.035,10.471,10.592,17262678,0
2002-09-06,10.831,10.953,10.674,10.831,14220949,0
2002-09-09,10.826,11.217,10.665,11.068,15429244,0
2002-09-10,11.057,11.236,11.006,11.226,9419396,0
2002-09-11,11.506,11.816,11.462,11.665,14824643,0
2002-09-12,11.663,11.81,11.054,11.212,13613679,0
2002-09-13,11.102,11.327,10.809,11.077,10919771,0
2002-09-16,11.013,11.286,10.838,11.096,13039812,0
2002-09-17,11.257,11.356,10.837,10.964,11154408,0
2002-09-18,10.965,11.114,10.693,10.905,10163441,0
2002-09-19,10.763,10.985,10.492,10.551,13199626,0
2002-09-20,10.379,10.58,10.154,10.469,33597191,0
2002-09-23,10.265,10.332,9.701,10.244,16904599,0
2002-09-24,10.155,10.381,9.954,10.213,20824780,0
2002-09-25,10.233,10.472,10.089,10.199,21698873,0
2002-09-26,10.344,10.376,9.749,9.886,21655815,0
2002-09-27,9.476,9.476,8.8663,9.0938,47760896,0
2002-09-30,8.8645,9.3347,8.8283,9.0662,32651906,0
2002-10-01,9.048,9.474,8.9361,9.398,24403710,0
2002-10-02,9.2976,9.3035,9.0202,9.11,21079168,0
2002-10-03,9.473,9.922,9.2015,9.835,31980074,0
2002-10-04,9.843,9.907,9.4355,9.761,23145898,0
2002-10-07,9.755,9.79,9.4691,9.4898,16364923,0
2002-10-08,9.809,9.965,9.237,9.3639,29462761,0
2002-10-09,9.361,9.59,9.1272,9.3064,26382074,0
2002-10-10,9.3679,9.792,9.1385,9.712,25174344,0
2002-10-11,10.047,10.469,9.829,10.264,23047415,0
2002-10-14,10.237,10.272,10,10.237,16025214,0
2002-10-15,10.678,10.871,10.306,10.866,21192888,0
2002-10-16,10.86,11.149,10.627,10.627,19531304,0
2002-10-17,11.156,11.339,11.111,11.203,22882657,0
2002-10-18,10.992,11.646,10.923,11.542,22058023,0
2002-10-21,11.428,11.909,11.361,11.772,17932484,0
2002-10-22,11.519,12.41,11.437,12.366,23298345,0
2002-10-23,11.539,11.886,11.47,11.811,30293341,0
2002-10-24,12.132,12.132,11.586,11.723,24647679,0
2002-10-25,11.614,11.66,11.065,11.416,19484637,0
2002-10-28,11.453,12.116,11.434,11.804,17271091,0
2002-10-29,11.801,12.045,11.311,11.542,15943641,0
2002-10-30,11.543,11.912,11.431,11.87,14474858,0
2002-10-31,11.871,12.299,11.574,11.73,15278923,0
2002-11-01,11.734,12.569,11.547,12.456,23217044,0
2002-11-04,12.466,13.035,12.466,12.744,22304969,0
2002-11-05,12.737,13.209,12.524,12.669,15696773,0
2002-11-06,12.68,12.895,12.345,12.711,13853687,0
2002-11-07,12.712,12.896,12.002,12.242,13705939,0
2002-11-08,12.353,12.708,12.137,12.441,17546438,0
2002-11-11,12.441,12.441,11.9,11.978,11104296,0
2002-11-12,12.023,12.083,11.314,11.433,27743772,0
2002-11-13,11.44,11.44,10.951,11.121,28139839,0
2002-11-14,11.122,11.45,11.074,11.151,16619661,0
2002-11-15,11.158,11.535,11.018,11.516,16876782,0
2002-11-18,11.63,11.905,11.429,11.723,17877193,0
2002-11-19,11.704,11.746,11.462,11.647,14710136,0
2002-11-20,11.575,12.275,11.526,11.978,21427672,0
2002-11-21,11.978,12.77,11.94,12.562,24382459,0
2002-11-22,12.568,12.884,12.394,12.595,17536687,0
2002-11-25,12.504,13.007,12.475,12.983,17809304,0
2002-11-26,12.981,12.989,12.509,12.547,17324655,0
2002-11-27,12.659,13.141,12.592,13.133,11155674,0
2002-11-29,12.794,13.135,12.735,13.023,7291741,0
2002-12-02,13.142,13.303,12.754,12.959,16391364,0
2002-12-03,12.657,12.775,12.18,12.309,17560077,0
2002-12-04,12.312,12.34,12,12.094,19427877,0
2002-12-05,12.139,12.208,11.796,12,13478401,0
2002-12-06,11.775,12.316,11.712,12.084,13464915,0
2002-12-09,11.973,11.973,11.665,11.745,12751958,0
2002-12-10,11.656,11.771,11.546,11.745,11658838,0
2002-12-11,11.454,11.818,11.363,11.672,13173461,0
2002-12-12,11.783,11.783,11.447,11.68,11171944,0
2002-12-13,11.589,12.116,11.564,11.772,13338950,0
2002-12-16,11.872,12.453,11.872,12.396,20765393,0
2002-12-17,12.402,12.795,12.369,12.595,18262851,0
2002-12-18,12.686,12.792,12.434,12.456,22849064,0
2002-12-19,12.466,12.77,12.466,12.66,16128252,0
2002-12-20,13.106,13.116,12.725,12.893,27917878,0
2002-12-23,12.838,12.962,12.69,12.801,13908324,0
2002-12-24,12.807,12.826,12.659,12.711,4897693,0
2002-12-26,12.683,13.139,12.683,12.818,9320085,0
2002-12-27,12.709,12.849,12.359,12.473,10473802,0
2002-12-30,12.455,12.706,12.226,12.464,10933509,0
2002-12-31,12.445,12.567,12.296,12.39,12500698,0
2003-01-02,12.753,13.246,12.669,13.215,15977519,0
2003-01-03,13.224,13.26,13.035,13.205,13265676,0
2003-01-06,13.703,14.469,13.515,14.261,37956036,0
2003-01-07,14.1,14.106,13.626,13.839,27604813,0
2003-01-08,13.511,13.677,13.193,13.27,25087227,0
2003-01-09,13.277,13.573,13.209,13.412,16679047,0
2003-01-10,13.409,13.409,13.164,13.279,13418304,0
2003-01-13,13.489,13.585,13.194,13.262,15524403,0
2003-01-14,13.47,13.657,13.364,13.657,19370207,0
2003-01-15,13.708,13.832,13.147,13.164,17750277,0
2003-01-16,13.276,13.327,12.795,12.844,16364501,0
2003-01-17,12.843,12.94,12.477,12.578,12770306,0
2003-01-21,12.708,12.755,12.294,12.314,12534968,0
2003-01-22,12.349,12.677,12.29,12.422,12592414,0
2003-01-23,12.421,12.421,11.551,11.772,23785585,0
2003-01-24,11.786,11.894,11.185,11.316,28253434,0
2003-01-27,11.298,11.704,11.298,11.459,18063584,0
2003-01-28,10.956,11.441,10.796,11.219,28479401,0
2003-01-29,11.026,11.31,11.007,11.219,25732671,0
2003-01-30,11.298,11.308,10.95,10.996,18962364,0
2003-01-31,10.978,11.356,10.864,11.268,21477386,0
2003-02-03,11.55,11.811,11.481,11.657,24440633,0
2003-02-04,11.835,11.995,11.65,11.819,25161004,0
2003-02-05,12.081,12.126,11.624,11.688,18780579,0
2003-02-06,11.699,11.808,11.372,11.491,14878392,0
2003-02-07,11.762,11.856,11.463,11.615,13496416,0
2003-02-10,11.324,11.533,10.839,11.303,27197558,0
2003-02-11,11.07,11.233,10.837,10.94,20367608,0
2003-02-12,10.938,10.938,10.596,10.641,21018199,0
2003-02-13,10.644,10.713,10.215,10.353,31079814,0
2003-02-14,10.355,10.765,10.304,10.765,20093944,0
2003-02-18,10.842,11.004,10.789,10.931,18046102,0
2003-02-19,10.815,10.818,10.492,10.627,20838101,0
2003-02-20,10.403,10.591,9.549,9.828,56540591,0
2003-02-21,9.529,9.764,9.3181,9.565,62839399,0
2003-02-24,9.523,9.671,9.2801,9.572,29035380,0
2003-02-25,9.58,9.891,9.4266,9.848,26010824,0
2003-02-26,9.71,9.895,9.4928,9.528,20551287,0
2003-02-27,9.687,9.802,9.594,9.718,20277314,0
2003-02-28,9.748,9.842,9.4859,9.594,20362138,0
2003-03-03,9.778,9.841,9.503,9.572,15973915,0
2003-03-04,9.643,9.677,9.3327,9.4385,14591886,0
2003-03-05,9.3891,9.621,9.3891,9.621,16330325,0
2003-03-06,9.4829,9.636,9.3405,9.4227,15941856,0
2003-03-07,9.3045,9.479,9.2762,9.4464,21998509,0
2003-03-10,9.2957,9.3435,8.8589,8.9268,23331019,0
2003-03-11,8.9477,9.1551,8.8118,8.9194,22175895,0
2003-03-12,8.8616,8.9909,8.6906,8.9684,27897558,0
2003-03-13,9.1299,9.473,9.0183,9.4533,23468734,0
2003-03-14,9.595,9.794,9.1821,9.621,19117356,0
2003-03-17,9.613,10.05,9.4908,10.025,23824806,0
2003-03-18,10.02,10.142,9.703,9.9,18772660,0
2003-03-19,9.915,10.083,9.808,10.066,15888514,0
2003-03-20,10.064,10.079,9.836,10.039,16261486,0
2003-03-21,10.196,10.647,9.819,9.981,31954401,0
2003-03-24,9.963,9.963,9.568,9.653,17210799,0
2003-03-25,9.728,9.851,9.613,9.753,16327154,0
2003-03-26,9.755,9.914,9.575,9.886,19186105,0
2003-03-27,9.725,9.821,9.575,9.621,26131427,0
2003-03-28,9.3822,9.573,9.3142,9.3318,25957313,0
2003-03-31,9.1532,9.4197,9.0595,9.2495,20991603,0
2003-04-01,9.4533,10.007,9.4079,9.858,39649716,0
2003-04-02,9.868,10.375,9.868,10.213,25950156,0
2003-04-03,10.216,10.359,9.998,9.998,17553907,0
2003-04-04,10.27,10.27,9.943,10.098,16056915,0
2003-04-07,10.471,10.517,10.079,10.104,17210786,0
2003-04-08,10.09,10.277,10.02,10.056,18236020,0
2003-04-09,10.118,10.283,9.832,9.848,15861210,0
2003-04-10,9.974,9.974,9.727,9.858,16998256,0
2003-04-11,9.943,9.982,9.637,9.703,15843367,0
2003-04-14,9.626,9.923,9.626,9.923,15768476,0
2003-04-15,9.952,9.952,9.821,9.952,13716237,0
2003-04-16,9.969,9.975,9.4869,9.505,20119617,0
2003-04-17,9.4108,9.698,9.3629,9.646,26898663,0
2003-04-21,9.697,9.71,9.3523,9.3805,18734225,0
2003-04-22,9.2714,9.3747,9.2015,9.3552,30442797,0
2003-04-23,9.597,10.298,9.559,10.213,43780423,0
2003-04-24,10.354,10.731,10.307,10.551,40514147,0
2003-04-25,10.517,10.571,10.287,10.363,19899391,0
2003-04-28,10.471,10.84,10.4,10.799,20526343,0
2003-04-29,10.836,10.901,10.587,10.799,22980181,0
2003-04-30,10.887,11.099,10.71,10.94,37226404,0
2003-05-01,10.94,11.004,10.577,10.905,16641677,0
2003-05-02,11.004,11.352,10.88,11.243,21739553,0
2003-05-05,11.245,11.331,10.933,11.021,14741907,0
2003-05-06,11.051,11.205,11.003,11.121,21298587,0
2003-05-07,10.985,10.985,10.779,10.808,17323176,0
2003-05-08,10.798,10.934,10.691,10.773,20076016,0
2003-05-09,10.869,11.086,10.847,11.086,17703787,0
2003-05-12,11.31,11.712,11.273,11.542,30664943,0
2003-05-13,11.539,11.65,11.421,11.491,14906617,0
2003-05-14,11.615,11.652,11.427,11.549,19756445,0
2003-05-15,11.524,11.696,11.406,11.598,14477962,0
2003-05-16,11.6,11.747,11.496,11.688,15051983,0
2003-05-19,11.493,11.564,11.269,11.4,13272769,0
2003-05-20,11.398,11.54,11.243,11.416,16852443,0
2003-05-21,11.239,11.344,11.058,11.268,20237719,0
2003-05-22,11.194,11.381,11.194,11.335,19270503,0
2003-05-23,11.31,11.803,11.26,11.781,21029463,0
2003-05-27,11.825,11.953,11.663,11.92,20750859,0
2003-05-28,11.923,11.991,11.84,11.862,19812925,0
2003-05-29,11.712,12.145,11.712,11.804,20387545,0
2003-05-30,11.806,12.116,11.806,11.927,16563033,0
2003-06-02,12.084,12.437,11.964,12.084,21435413,0
2003-06-03,12.087,12.269,12.047,12.103,15657899,0
2003-06-04,12.008,12.286,11.938,12.256,19219529,0
2003-06-05,12.224,12.475,12.175,12.422,17149008,0
2003-06-06,12.623,12.718,12.254,12.375,17177129,0
2003-06-09,12.553,12.811,11.975,12.084,23204210,0
2003-06-10,11.974,12.17,11.893,12.052,22419067,0
2003-06-11,12.001,12.128,11.931,12.103,16339018,0
2003-06-12,12.175,12.223,11.939,12.182,14107749,0
2003-06-13,12.017,12.062,11.801,11.862,17580633,0
2003-06-16,11.956,12.166,11.879,12.112,16406075,0
2003-06-17,11.931,12.086,11.854,11.971,18793758,0
2003-06-18,11.999,12.211,11.902,12.019,16244388,0
2003-06-19,12.047,12.093,11.863,11.992,13598679,0
2003-06-20,12.11,12.261,12.06,12.226,32741148,0
2003-06-23,12.216,12.316,12.13,12.191,19394462,0
2003-06-24,12.2,12.506,12.191,12.366,23301515,0
2003-06-25,12.367,12.464,12.04,12.084,18555595,0
2003-06-26,12.11,12.216,11.969,12.191,13308539,0
2003-06-27,12.08,12.121,11.874,11.912,13954936,0
2003-06-30,11.966,12.097,11.927,11.971,18221889,0
2003-07-01,11.969,12.222,11.934,12.191,22112368,0
2003-07-02,12.293,12.471,12.183,12.456,17210456,0
2003-07-03,12.434,12.555,12.241,12.283,10446298,0
2003-07-07,12.29,12.588,12.225,12.34,19054319,0
2003-07-08,12.236,12.486,12.236,12.405,14660021,0
2003-07-09,12.417,12.497,12.151,12.242,16291071,0
2003-07-10,12.142,12.156,11.795,11.87,17003382,0
2003-07-11,11.834,12.116,11.834,12.075,12869939,0
2003-07-14,12.142,12.233,11.914,11.962,12877488,0
2003-07-15,12,12.247,11.656,11.79,18625398,0
2003-07-16,11.72,11.72,11.343,11.467,21243172,0
2003-07-17,11.386,11.396,10.959,11.151,25874808,0
2003-07-18,11.309,11.491,11.197,11.491,18974041,0
2003-07-21,11.472,11.525,10.946,10.996,24483636,0
2003-07-22,11.142,11.379,11.099,11.294,23554037,0
2003-07-23,11.43,11.577,11.218,11.392,24617576,0
2003-07-24,11.523,11.533,10.904,11.068,29844111,0
2003-07-25,11.097,11.258,10.678,11.187,22236240,0
2003-07-28,11.384,11.436,11.18,11.384,15623484,0
2003-07-29,11.501,11.501,11.122,11.203,18129910,0
2003-07-30,11.346,11.402,11.226,11.226,17515777,0
2003-07-31,11.394,11.408,11.066,11.105,20162832,0
2003-08-01,11.217,11.233,10.953,11.121,16543421,0
2003-08-04,11.217,11.406,11.108,11.335,17344214,0
2003-08-05,11.338,11.342,11.024,11.038,18695729,0
2003-08-06,11.04,11.259,10.983,11.144,17317764,0
2003-08-07,11.072,11.184,11.036,11.112,12793407,0
2003-08-08,11.111,11.177,11.051,11.121,13236968,0
2003-08-11,11.163,11.217,11.06,11.178,8065633,0
2003-08-12,11.211,11.238,10.972,11.219,18569529,0
2003-08-13,11.266,11.27,10.933,10.98,18338309,0
2003-08-14,11.029,11.039,10.914,10.972,15996817,0
2003-08-15,11.024,11.038,10.886,11.038,9164450,0
2003-08-18,11.058,11.211,11.03,11.187,13685971,0
2003-08-19,11.192,11.277,11.102,11.243,14174308,0
2003-08-20,11.246,11.403,11.223,11.286,14497621,0
2003-08-21,11.402,11.55,11.244,11.294,22509428,0
2003-08-22,11.302,11.317,10.967,11.004,21432827,0
2003-08-25,10.964,11.01,10.807,10.875,15792669,0
2003-08-26,10.846,10.998,10.694,10.98,15184063,0
2003-08-27,10.908,11.362,10.766,10.791,14028794,0
2003-08-28,10.793,10.865,10.678,10.839,17650348,0
2003-08-29,10.78,10.831,10.594,10.675,22301653,0
2003-09-02,10.668,10.753,10.622,10.693,23879703,0
2003-09-03,10.683,11.025,10.678,10.905,25491087,0
2003-09-04,10.955,11.093,10.887,10.988,17597473,0
2003-09-05,10.987,11.035,10.906,10.931,15404312,0
2003-09-08,10.959,11.067,10.936,10.996,10796897,0
2003-09-09,10.966,11.057,10.861,10.888,13751724,0
2003-09-10,10.928,11.155,10.889,11.068,21304293,0
2003-09-11,11.155,11.226,11.038,11.068,21578736,0
2003-09-12,11.094,11.18,10.971,11.137,13958465,0
2003-09-15,11.126,11.168,10.94,10.964,18848347,0
2003-09-16,10.948,11.139,10.923,11.13,17098848,0
2003-09-17,11.119,11.176,11.049,11.161,14229224,0
2003-09-18,11.289,11.435,11.234,11.426,27397548,0
2003-09-19,11.428,11.428,11.211,11.343,22000752,0
2003-09-22,11.318,11.318,11.015,11.121,14704281,0
2003-09-23,11.023,11.37,10.548,10.7,41525381,0
2003-09-24,10.702,10.802,10.36,10.411,33432124,0
2003-09-25,10.416,10.596,10.316,10.478,22488446,0
2003-09-26,10.465,10.556,10.362,10.369,26434454,0
2003-09-29,10.416,10.492,10.288,10.444,21693475,0
2003-09-30,10.377,10.575,10.338,10.575,23844591,0
2003-10-01,10.631,10.741,10.481,10.741,26462037,0
2003-10-02,10.643,10.731,10.525,10.693,20354820,0
2003-10-03,10.879,10.92,10.711,10.75,26257196,0
2003-10-06,10.718,10.832,10.681,10.822,17173266,0
2003-10-07,10.717,10.907,10.717,10.888,17626549,0
2003-10-08,10.847,10.878,10.67,10.708,17972559,0
2003-10-09,10.791,10.797,10.577,10.651,24842761,0
2003-10-10,10.632,10.705,10.48,10.61,21310039,0
2003-10-13,10.627,10.698,10.394,10.486,17791349,0
2003-10-14,10.486,10.49,10.274,10.346,24935742,0
2003-10-15,10.365,10.482,10.227,10.453,22826112,0
2003-10-16,10.51,10.704,10.362,10.618,23975401,0
2003-10-17,10.683,10.732,10.567,10.633,25574706,0
2003-10-20,10.653,10.822,10.54,10.822,19227458,0
2003-10-21,10.465,10.693,10.368,10.633,46002482,0
2003-10-22,10.452,10.785,10.452,10.684,28585413,0
2003-10-23,10.634,10.868,10.601,10.799,28255206,0
2003-10-24,10.753,11.103,10.682,11.086,32582542,0
2003-10-27,11.089,11.515,11.089,11.351,45991676,0
2003-10-28,11.244,11.425,11.244,11.4,38868098,0
2003-10-29,11.401,11.483,11.308,11.45,28834113,0
2003-10-30,11.531,11.536,11.303,11.351,28369590,0
2003-10-31,11.533,11.6,11.386,11.591,30391530,0
2003-11-03,11.588,11.72,11.558,11.631,27207900,0
2003-11-04,11.67,11.684,11.522,11.542,22626042,0
2003-11-05,11.447,11.505,11.303,11.409,23327952,0
2003-11-06,11.311,11.315,11.068,11.187,26807592,0
2003-11-07,11.157,11.218,11.096,11.096,24863421,0
2003-11-10,11.099,11.431,11.051,11.36,21291036,0
2003-11-11,11.362,11.41,11.265,11.376,20815663,0
2003-11-12,11.32,11.428,11.268,11.384,15230980,0
2003-11-13,11.381,11.381,11.158,11.261,17916052,0
2003-11-14,11.217,11.481,11.217,11.409,22521225,0
2003-11-17,11.408,11.53,11.201,11.303,17930426,0
2003-11-18,11.406,11.412,11.159,11.17,14199946,0
2003-11-19,11.254,11.254,11.061,11.13,17057871,0
2003-11-20,11.04,11.155,11.031,11.077,17615708,0
2003-11-21,11.161,11.224,11.066,11.13,18831784,0
2003-11-24,11.148,11.348,11.111,11.144,18864010,0
2003-11-25,11.132,11.352,11.097,11.343,21692106,0
2003-11-26,11.34,11.355,11.217,11.303,12216392,0
2003-11-28,11.304,11.304,11.141,11.252,7247736,0
2003-12-01,11.26,11.265,11.161,11.212,18418453,0
2003-12-02,11.116,11.24,11.091,11.203,23710469,0
2003-12-03,11.201,11.254,11.114,11.187,16920225,0
2003-12-04,11.138,11.63,11.119,11.608,29485290,0
2003-12-05,11.623,11.866,11.564,11.79,23692095,0
2003-12-08,11.746,11.769,11.491,11.68,16377239,0
2003-12-09,11.655,11.687,11.566,11.582,15820608,0
2003-12-10,11.581,11.924,11.513,11.895,25438260,0
2003-12-11,11.894,12.087,11.797,11.985,24222627,0
2003-12-12,11.986,12.009,11.77,11.87,22718907,0
2003-12-15,11.935,12.07,11.846,12.019,23812155,0
2003-12-16,12.059,12.247,11.895,11.978,24925027,0
2003-12-17,12.027,12.131,11.99,12.118,18374393,0
2003-12-18,12.142,12.247,12.115,12.234,17892597,0
2003-12-19,12.278,12.371,12.105,12.199,29110245,0
2003-12-22,12.179,12.301,12.097,12.301,16012472,0
2003-12-23,12.182,12.392,12.18,12.242,14378553,0
2003-12-24,12.23,12.262,12.137,12.143,5090879,0
2003-12-26,12.13,12.197,12.13,12.182,3618991,0
2003-12-29,12.189,12.543,12.18,12.513,17322257,0
2003-12-30,12.543,12.617,12.518,12.595,14114600,0
2003-12-31,12.584,12.642,12.522,12.604,13825343,0
2004-01-02,12.604,12.782,12.542,12.638,17149812,0
2004-01-05,12.784,13.084,12.767,13.075,28544951,0
2004-01-06,13.049,13.146,12.981,13.105,22406828,0
2004-01-07,13.264,13.264,13.09,13.256,29541498,0
2004-01-08,13.305,13.564,13.241,13.494,23573508,0
2004-01-09,13.017,13.441,12.763,12.81,37516716,0
2004-01-12,12.667,13.154,12.662,13.123,26836305,0
2004-01-13,13.114,13.207,12.773,12.935,19141388,0
2004-01-14,12.938,13.059,12.868,13.049,19352575,0
2004-01-15,13.044,13.196,12.884,13.075,16267113,0
2004-01-16,13.098,13.143,12.873,12.943,15134084,0
2004-01-20,12.898,13.25,12.888,13.205,19118921,0
2004-01-21,13.078,13.179,12.9,12.949,24979772,0
2004-01-22,12.857,13.053,12.69,12.867,22763068,0
2004-01-23,12.956,13.007,12.873,12.917,13603076,0
2004-01-26,12.917,13.122,12.814,13.049,14832656,0
2004-01-27,12.85,13.069,12.614,12.689,38359147,0
2004-01-28,12.69,12.69,12.473,12.497,27187404,0
2004-01-29,12.517,12.57,12.341,12.57,26255014,0
2004-01-30,12.584,12.588,12.271,12.473,29350740,0
2004-02-02,12.522,13.09,12.448,12.943,36695515,0
2004-02-03,12.943,12.977,12.703,12.753,21923583,0
2004-02-04,12.615,12.712,12.097,12.497,34669593,0
2004-02-05,12.457,12.651,12.36,12.555,20436358,0
2004-02-06,12.549,12.828,12.416,12.718,17448548,0
2004-02-09,12.643,12.695,12.474,12.547,19867154,0
2004-02-10,12.578,12.767,12.56,12.689,19776187,0
2004-02-11,12.558,12.76,12.543,12.697,15810351,0
2004-02-12,12.618,12.645,12.41,12.539,15915437,0
2004-02-13,12.471,12.591,12.127,12.248,26851568,0
2004-02-17,11.847,12.17,11.769,12.16,45153743,0
2004-02-18,11.978,11.986,11.856,11.953,35267549,0
2004-02-19,11.962,11.999,11.788,11.828,33159531,0
2004-02-20,11.849,11.862,11.646,11.68,32440390,0
2004-02-23,11.679,11.757,11.593,11.738,25978640,0
2004-02-24,11.635,11.846,11.615,11.796,25743255,0
2004-02-25,11.803,11.976,11.758,11.811,23733687,0
2004-02-26,11.825,11.865,11.737,11.796,18164406,0
2004-02-27,11.49,11.784,11.343,11.738,19073503,0
2004-03-01,11.818,11.903,11.788,11.855,18452041,0
2004-03-02,11.755,12.466,11.736,12.456,43623794,0
2004-03-03,12.44,12.589,12.243,12.34,42502719,0
2004-03-04,12.34,12.371,12.25,12.314,19505083,0
2004-03-05,12.251,12.366,12.183,12.234,17125949,0
2004-03-08,12.466,12.471,12.236,12.301,16034751,0
2004-03-09,12.238,12.318,12.196,12.292,14676043,0
2004-03-10,12.249,12.275,11.761,11.904,19944661,0
2004-03-11,11.905,11.975,11.751,11.763,23533404,0
2004-03-12,11.781,11.912,11.739,11.912,16900485,0
2004-03-15,11.794,11.932,11.746,11.819,18722357,0
2004-03-16,11.948,11.954,11.79,11.87,12029359,0
2004-03-17,11.895,12.03,11.832,11.992,11704017,0
2004-03-18,11.984,12.183,11.928,12.075,16729190,0
2004-03-19,12.072,12.122,11.986,12.038,16884514,0
2004-03-22,11.984,11.984,11.774,11.79,17375940,0
2004-03-23,11.855,11.855,11.58,11.723,20175431,0
2004-03-24,11.683,11.745,11.564,11.591,18024613,0
2004-03-25,11.714,11.851,11.595,11.772,19104821,0
2004-03-26,11.713,11.744,11.623,11.697,13001862,0
2004-03-29,11.784,11.899,11.693,11.847,13475035,0
2004-03-30,11.833,11.94,11.759,11.912,14934355,0
2004-03-31,11.975,12.123,11.915,12,22593869,0
2004-04-01,12.088,12.136,11.999,12.094,17525043,0
2004-04-02,12.224,12.243,12.044,12.16,16813788,0
2004-04-05,12.239,12.394,12.228,12.39,22458309,0
2004-04-06,12.342,12.405,12.278,12.405,11139503,0
2004-04-07,12.398,12.398,12.158,12.168,21527077,0
2004-04-08,12.251,12.267,12.051,12.112,12913750,0
2004-04-12,12.181,12.232,12.083,12.118,19524487,0
2004-04-13,12.228,12.234,11.956,12.009,17219277,0
2004-04-14,11.994,12.051,11.887,11.962,13250517,0
2004-04-15,11.962,12.193,11.935,12.059,14493473,0
2004-04-16,12.131,12.131,11.911,11.971,15553362,0
2004-04-19,11.907,12.128,11.868,12.084,14162640,0
2004-04-20,12.228,12.451,12.047,12.059,20971934,0
2004-04-21,12.224,12.372,12.158,12.265,26640341,0
2004-04-22,12.196,12.643,12.187,12.578,36885071,0
2004-04-23,12.65,12.66,12.504,12.587,18775556,0
2004-04-26,12.604,12.717,12.56,12.63,20076774,0
2004-04-27,12.636,12.692,12.476,12.622,22166980,0
2004-04-28,12.63,12.638,12.475,12.479,14903187,0
2004-04-29,12.498,12.706,12.441,12.562,17911587,0
2004-04-30,12.63,12.648,12.312,12.33,18870916,0
2004-05-03,12.498,12.498,12.31,12.488,16893288,0
2004-05-04,12.615,12.667,12.495,12.578,14320935,0
2004-05-05,12.52,12.621,12.471,12.604,13643345,0
2004-05-06,12.49,12.615,12.256,12.53,15232540,0
2004-05-07,12.486,12.527,12.248,12.248,14068412,0
2004-05-10,11.922,12.272,11.922,12.133,18594408,0
2004-05-11,12.081,12.141,12.028,12.125,11028889,0
2004-05-12,12.005,12.15,11.927,12.125,13930953,0
2004-05-13,12.077,12.345,12.041,12.218,18028957,0
2004-05-14,12.125,12.204,12.017,12.125,12293158,0
2004-05-17,11.937,12.12,11.932,12.028,15135474,0
2004-05-18,12.022,12.274,11.975,12.176,16623995,0
2004-05-19,12.174,12.256,12.032,12.084,22281083,0
2004-05-20,12.038,12.067,11.93,12.038,12652097,0
2004-05-21,12.083,12.137,11.984,12.045,12103942,0
2004-05-24,12.052,12.081,11.877,11.978,10232609,0
2004-05-25,11.904,11.975,11.695,11.904,20441664,0
2004-05-26,11.919,11.919,11.631,11.631,22626409,0
2004-05-27,11.753,11.828,11.662,11.804,18652045,0
2004-05-28,11.84,11.84,11.69,11.73,11154771,0
2004-06-01,11.747,11.818,11.662,11.753,13322549,0
2004-06-02,11.761,12.024,11.761,11.819,12473877,0
2004-06-03,11.741,11.934,11.718,11.745,11614365,0
2004-06-04,11.749,11.971,11.749,11.847,11174909,0
2004-06-07,11.852,12.036,11.847,12.019,12056854,0
2004-06-08,11.923,12.081,11.818,12.052,11759925,0
2004-06-09,11.984,12.464,11.976,12.191,28893575,0
2004-06-10,12.239,12.382,12.154,12.283,17172578,0
2004-06-14,12.197,12.261,12.139,12.16,13777565,0
2004-06-15,12.201,12.249,12.041,12.118,13076437,0
2004-06-16,12.116,12.15,12.034,12.103,11148431,0
2004-06-17,12.056,12.156,12.017,12.15,9423493,0
2004-06-18,12.154,12.294,12.101,12.182,18919875,0
2004-06-21,12.103,12.13,12.052,12.075,13444789,0
2004-06-22,12.045,12.094,11.911,11.92,17159055,0
2004-06-23,11.953,12.028,11.919,12,16963562,0
2004-06-24,11.983,12.022,11.726,11.781,24196219,0
2004-06-25,11.804,11.975,11.765,11.781,21768333,0
2004-06-28,11.873,12.125,11.859,11.953,22662402,0
2004-06-29,11.973,12.112,11.94,12.009,12791041,0
2004-06-30,12.005,12.15,11.937,12,18450012,0
2004-07-01,12.081,12.114,11.889,11.953,17301441,0
2004-07-02,11.907,11.968,11.844,11.935,9996445,0
2004-07-06,11.916,12.019,11.885,11.944,15653910,0
2004-07-07,11.968,12,11.866,11.962,12486094,0
2004-07-08,11.99,12,11.735,11.772,12023548,0
2004-07-09,11.78,11.845,11.678,11.828,11315665,0
2004-07-12,11.824,11.945,11.788,11.87,9716391,0
2004-07-13,11.849,11.871,11.728,11.745,9776383,0
2004-07-14,11.655,11.911,11.648,11.804,17478926,0
2004-07-15,11.783,11.81,11.532,11.542,12611868,0
2004-07-16,11.661,11.661,11.554,11.591,14452669,0
2004-07-19,11.586,11.7,11.564,11.615,12493459,0
2004-07-20,11.617,11.763,11.613,11.672,12764064,0
2004-07-21,11.765,11.939,11.615,11.64,14135836,0
2004-07-22,11.764,11.92,11.613,11.828,23192446,0
2004-07-23,12.042,12.315,12.042,12.15,31430007,0
2004-07-26,12.323,12.478,12.28,12.414,28487316,0
2004-07-27,12.536,12.938,12.506,12.711,31952018,0
2004-07-28,12.744,12.793,12.582,12.744,18032945,0
2004-07-29,12.744,12.831,12.68,12.744,15821829,0
2004-07-30,12.741,12.769,12.542,12.711,17543418,0
2004-08-02,12.728,12.841,12.681,12.784,17259170,0
2004-08-03,12.889,13.044,12.779,12.818,23482197,0
2004-08-04,12.78,12.904,12.718,12.835,9885249,0
2004-08-05,12.834,12.858,12.673,12.679,12186589,0
2004-08-06,12.544,12.709,12.441,12.464,13138513,0
2004-08-09,12.517,12.592,12.427,12.473,12172377,0
2004-08-10,12.537,12.677,12.511,12.66,13493780,0
2004-08-11,12.59,12.72,12.585,12.689,13098293,0
2004-08-12,12.665,12.735,12.618,12.66,11913639,0
2004-08-13,12.628,12.703,12.506,12.57,9045587,0
2004-08-16,12.569,12.82,12.551,12.81,12536662,0
2004-08-17,12.814,12.867,12.678,12.725,10729133,0
2004-08-18,12.751,12.835,12.727,12.835,14685956,0
2004-08-19,12.792,12.94,12.737,12.818,13069090,0
2004-08-20,12.816,12.951,12.773,12.827,10471562,0
2004-08-23,12.987,12.987,12.807,12.844,15406624,0
2004-08-24,12.91,12.932,12.771,12.835,9638020,0
2004-08-25,12.855,12.954,12.674,12.885,17319861,0
2004-08-26,12.903,12.988,12.85,12.909,12303325,0
2004-08-27,12.898,12.983,12.879,12.959,9210388,0
2004-08-30,12.962,13.008,12.906,12.943,8688337,0
2004-08-31,12.973,12.973,12.823,12.935,12293485,0
2004-09-01,12.981,13.04,12.831,13.04,13344878,0
2004-09-02,13.056,13.167,12.956,13.133,10690659,0
2004-09-03,13.141,13.317,13.095,13.141,11364669,0
2004-09-07,13.281,13.412,13.202,13.389,15512461,0
2004-09-08,13.297,13.462,13.291,13.321,15761001,0
2004-09-09,13.329,13.389,13.169,13.188,14867013,0
2004-09-10,13.22,13.343,13.118,13.329,15535878,0
2004-09-13,13.302,13.462,13.291,13.462,12317500,0
2004-09-14,13.464,13.485,13.249,13.353,17720249,0
2004-09-15,13.354,13.415,12.994,13.075,21789459,0
2004-09-16,13.092,13.361,13.067,13.321,13659468,0
2004-09-17,13.404,13.404,13.189,13.279,16671112,0
2004-09-20,13.203,13.294,13.154,13.262,8180713,0
2004-09-21,13.253,13.304,13.18,13.247,9905320,0
2004-09-22,13.222,13.258,13.167,13.222,14432549,0
2004-09-23,13.222,13.246,13.02,13.067,14968361,0
2004-09-24,13.04,13.092,12.964,13.067,11771694,0
2004-09-27,12.973,13.06,12.863,13.023,10474421,0
2004-09-28,13.082,13.11,12.89,12.949,13954141,0
2004-09-29,12.909,13.049,12.829,13.049,15388986,0
2004-09-30,13.072,13.095,12.92,13.017,16341768,0
2004-10-01,13.17,13.246,13.045,13.205,18165649,0
2004-10-04,13.219,13.545,13.214,13.494,18608358,0
2004-10-05,13.526,13.689,13.471,13.643,16672920,0
2004-10-06,13.826,13.831,13.589,13.772,11997450,0
2004-10-07,13.71,13.774,13.548,13.7,13230847,0
2004-10-08,13.609,13.724,13.586,13.618,9851784,0
2004-10-11,13.631,13.695,13.598,13.636,6487710,0
2004-10-12,13.531,13.724,13.501,13.643,10643537,0
2004-10-13,13.673,13.754,13.47,13.511,11895715,0
2004-10-14,13.467,13.619,13.372,13.372,8725252,0
2004-10-15,13.464,13.683,13.398,13.536,12447398,0
2004-10-18,13.577,13.669,13.502,13.657,11215052,0
2004-10-19,13.644,13.644,13.476,13.552,14249032,0
2004-10-20,13.546,13.571,13.374,13.427,16111488,0
2004-10-21,13.427,13.451,12.86,13.031,30335473,0
2004-10-22,13.019,13.031,12.767,12.81,19006341,0
2004-10-25,12.651,12.732,12.515,12.679,19556301,0
2004-10-26,12.663,12.663,12.462,12.562,24829251,0
2004-10-27,12.539,12.782,12.463,12.669,16153163,0
2004-10-28,12.669,12.935,12.648,12.867,18413546,0
2004-10-29,12.898,12.975,12.818,12.818,20068969,0
2004-11-01,12.861,13.099,12.733,13.023,22785765,0
2004-11-02,12.919,13.169,12.919,12.949,19129051,0
2004-11-03,13.025,13.158,12.996,13.04,18416429,0
2004-11-04,13.107,13.308,13.063,13.256,19070353,0
2004-11-05,13.34,13.389,13.23,13.321,15303289,0
2004-11-08,13.363,13.413,13.252,13.337,13968294,0
2004-11-09,13.363,13.389,13.232,13.27,17601805,0
2004-11-10,13.347,13.358,13.125,13.18,18261329,0
2004-11-11,13.241,13.313,13.226,13.297,13378990,0
2004-11-12,13.246,13.552,13.236,13.536,17339513,0
2004-11-15,13.462,13.469,13.28,13.389,16063165,0
2004-11-16,13.416,13.462,13.197,13.262,17361485,0
2004-11-17,13.376,13.476,13.18,13.288,15222925,0
2004-11-18,13.292,13.328,13.197,13.247,13225922,0
2004-11-19,13.236,13.281,13.09,13.141,12054988,0
2004-11-22,13.174,13.26,12.931,12.949,21973254,0
2004-11-23,12.987,13.015,12.842,12.917,17339962,0
2004-11-24,12.828,12.872,12.763,12.867,15764941,0
2004-11-26,12.935,12.949,12.883,12.935,7943020,0
2004-11-29,12.935,12.98,12.849,12.867,14024895,0
2004-11-30,12.809,12.846,12.713,12.77,15568362,0
2004-12-01,12.889,13.139,12.845,13.083,23272958,0
2004-12-02,13.085,13.481,13.07,13.247,22276577,0
2004-12-03,13.235,13.269,13.042,13.098,14004124,0
2004-12-06,13.027,13.065,12.943,12.943,13605172,0
2004-12-07,13,13.066,12.883,12.893,15256439,0
2004-12-08,12.925,12.965,12.736,12.818,13458333,0
2004-12-09,12.687,12.812,12.674,12.697,17967377,0
2004-12-10,12.838,13.029,12.658,12.844,19097425,0
2004-12-13,12.977,13.141,12.906,13.075,17663941,0
2004-12-14,13.101,13.184,12.992,13.164,17675011,0
2004-12-15,13.189,13.195,12.88,13.031,19369399,0
2004-12-16,13.025,13.083,12.873,13.04,20077752,0
2004-12-17,13.04,13.148,12.989,13.04,25663770,0
2004-12-20,13.119,13.217,13.074,13.098,16996045,0
2004-12-21,13.131,13.205,13.099,13.141,14632735,0
2004-12-22,13.189,13.265,13.069,13.164,13225606,0
2004-12-23,13.156,13.226,13.141,13.205,8370914,0
2004-12-27,13.189,13.241,13.144,13.164,13524442,0
2004-12-28,13.152,13.283,13.152,13.222,8674641,0
2004-12-29,13.153,13.186,13.093,13.133,12145994,0
2004-12-30,13.185,13.19,13.07,13.075,11043975,0
2004-12-31,13.091,13.136,13.019,13.075,11630134,0
2005-01-03,13.18,13.18,12.968,12.983,19513999,0
2005-01-04,13.076,13.085,12.852,12.852,23404761,0
2005-01-05,12.903,13.087,12.898,12.909,21805025,0
2005-01-06,13.037,13.037,12.858,12.926,17550841,0
2005-01-07,12.98,13.046,12.883,12.893,19663454,0
2005-01-10,12.904,12.904,12.709,12.801,23612917,0
2005-01-11,12.792,12.808,12.63,12.669,21538022,0
2005-01-12,12.639,12.774,12.604,12.753,18034785,0
2005-01-13,12.703,12.751,12.481,12.555,22034136,0
2005-01-14,12.567,12.609,12.444,12.547,21343960,0
2005-01-18,12.534,12.815,12.534,12.784,27310446,0
2005-01-19,13.007,13.03,12.726,12.744,19075508,0
2005-01-20,12.737,12.793,12.578,12.578,23905173,0
2005-01-21,12.673,12.718,12.579,12.638,26174853,0
2005-01-24,12.68,12.854,12.603,12.613,17347157,0
2005-01-25,12.615,12.664,12.496,12.562,17998701,0
2005-01-26,12.701,12.794,12.529,12.638,24021442,0
2005-01-27,12.466,12.471,12.158,12.168,53197067,0
2005-01-28,12.085,12.18,11.991,12.143,33550789,0
2005-01-31,12.136,12.324,11.974,12.208,60952925,0
2005-02-01,12.33,12.37,12.208,12.292,39173098,0
2005-02-02,12.479,12.572,12.325,12.539,42858206,0
2005-02-03,12.715,12.746,12.575,12.651,30304118,0
2005-02-04,12.653,12.676,12.549,12.644,25238857,0
2005-02-07,12.645,12.654,12.506,12.578,15005387,0
2005-02-08,12.636,12.693,12.577,12.644,19021884,0
2005-02-09,12.68,12.691,12.525,12.53,15964585,0
2005-02-10,12.534,12.54,12.365,12.39,24238370,0
2005-02-11,12.39,12.551,12.312,12.473,21190572,0
2005-02-14,12.558,12.693,12.46,12.522,23774340,0
2005-02-15,12.567,12.717,12.528,12.604,17679938,0
2005-02-16,12.633,12.673,12.519,12.595,17458374,0
2005-02-17,12.603,12.609,12.422,12.464,20852053,0
2005-02-18,12.493,12.493,12.399,12.432,19212305,0
2005-02-22,12.476,12.589,12.331,12.348,23507799,0
2005-02-23,12.356,12.458,12.278,12.405,20897598,0
2005-02-24,12.375,12.461,12.325,12.414,12426417,0
2005-02-25,12.433,12.469,12.305,12.447,14833267,0
2005-02-28,12.447,12.447,12.333,12.366,16122719,0
2005-03-01,12.442,12.539,12.408,12.497,15017034,0
2005-03-02,12.497,12.578,12.442,12.497,12244240,0
2005-03-03,12.571,12.592,12.424,12.522,11090205,0
2005-03-04,12.614,12.651,12.526,12.587,11104399,0
2005-03-07,12.633,12.641,12.551,12.555,9523087,0
2005-03-08,12.567,12.609,12.4,12.422,12153060,0
2005-03-09,12.419,12.457,12.316,12.39,13993551,0
2005-03-10,12.435,12.49,12.369,12.396,11277810,0
2005-03-11,12.419,12.471,12.311,12.33,12002373,0
2005-03-14,12.334,12.411,12.314,12.382,14082861,0
2005-03-15,12.432,12.432,12.154,12.16,18389603,0
2005-03-16,12.127,12.21,12.003,12.038,21706968,0
2005-03-17,12.062,12.089,11.938,12.028,13122488,0
2005-03-18,12.035,12.079,11.826,12,28658746,0
2005-03-21,11.966,12.021,11.861,11.927,14314341,0
2005-03-22,11.948,12.003,11.818,11.847,14477792,0
2005-03-23,11.944,12.177,11.872,12.028,25592024,0
2005-03-24,12.03,12.067,11.952,11.978,11503423,0
2005-03-28,12.032,12.277,12.003,12.075,17038022,0
2005-03-29,12.075,12.204,11.975,11.992,18736577,0
2005-03-30,12.031,12.198,12.002,12.182,17083102,0
2005-03-31,12.212,12.233,12.128,12.176,18399079,0
2005-04-01,12.223,12.294,12.051,12.16,20488069,0
2005-04-04,12.226,12.33,12.142,12.292,21907937,0
2005-04-05,12.392,12.506,12.347,12.441,32289238,0
2005-04-06,12.596,12.602,12.392,12.456,20343717,0
2005-04-07,12.479,12.583,12.418,12.422,23205864,0
2005-04-08,12.462,12.53,12.336,12.375,22521390,0
2005-04-11,12.414,12.431,12.335,12.414,13107235,0
2005-04-12,12.41,12.494,12.337,12.447,18130302,0
2005-04-13,12.408,12.487,12.352,12.414,17258254,0
2005-04-14,12.465,12.543,12.317,12.322,16917891,0
2005-04-15,12.297,12.315,11.925,11.978,22195216,0
2005-04-18,12.167,12.186,12.064,12.094,27921697,0
2005-04-19,12.084,12.152,12.04,12.084,19042959,0
2005-04-20,12.059,12.127,11.934,11.962,15936270,0
2005-04-21,12.06,12.133,11.987,12.075,15298345,0
2005-04-22,12.079,12.126,11.867,12.084,14734762,0
2005-04-25,12.269,12.298,12.119,12.15,17928247,0
2005-04-26,12.179,12.179,12.065,12.065,17911507,0
2005-04-27,12.048,12.293,12.033,12.208,23663081,0
2005-04-28,12.083,12.331,12.083,12.248,25306189,0
2005-04-29,12.318,12.43,12.261,12.396,27592119,0
2005-05-02,12.477,12.52,12.39,12.39,28256933,0
2005-05-03,12.442,12.492,12.357,12.396,23709953,0
2005-05-04,12.387,12.461,12.351,12.396,16307478,0
2005-05-05,12.376,12.398,12.224,12.33,17513307,0
2005-05-06,12.366,12.4,12.221,12.309,13760259,0
2005-05-09,12.266,12.34,12.198,12.283,11047322,0
2005-05-10,12.2,12.291,12.175,12.218,11857107,0
2005-05-11,12.172,12.195,12.007,12.133,14881588,0
2005-05-12,12.187,12.24,12.089,12.112,11345648,0
2005-05-13,12.203,12.203,11.999,12.028,13908878,0
2005-05-16,12.065,12.181,12.039,12.168,11198009,0
2005-05-17,12.087,12.234,12.055,12.234,13356016,0
2005-05-18,12.239,12.359,12.239,12.33,25147504,0
2005-05-19,12.392,12.395,12.304,12.366,16149920,0
2005-05-20,12.36,12.377,12.249,12.309,22819696,0
2005-05-23,12.286,12.384,12.286,12.348,22065268,0
2005-05-24,12.306,12.334,12.261,12.301,14306917,0
2005-05-25,12.249,12.312,12.24,12.265,11893063,0
2005-05-26,12.309,12.377,12.277,12.322,11839278,0
2005-05-27,12.365,12.365,12.269,12.33,9436360,0
2005-05-31,12.262,12.319,12.161,12.176,20160776,0
2005-06-01,12.107,12.188,12.084,12.125,27377407,0
2005-06-02,12.137,12.211,12.036,12.199,18852996,0
2005-06-03,12.16,12.2,12.109,12.16,16448000,0
2005-06-06,12.133,12.177,12.11,12.133,11943673,0
2005-06-07,12.135,12.293,12.124,12.208,17870046,0
2005-06-08,12.24,12.294,12.179,12.265,10717924,0
2005-06-09,12.275,12.286,12.161,12.191,13546005,0
2005-06-10,12.236,12.325,12.187,12.309,15173260,0
2005-06-13,12.285,12.456,12.261,12.456,24685507,0
2005-06-14,12.458,12.494,12.42,12.447,13856294,0
2005-06-15,12.458,12.509,12.372,12.506,18888399,0
2005-06-16,12.552,12.556,12.393,12.473,15785716,0
2005-06-17,12.602,12.602,12.457,12.513,23264629,0
2005-06-20,12.46,12.55,12.449,12.539,15508179,0
2005-06-21,12.535,12.535,12.409,12.432,13442486,0
2005-06-22,12.499,12.557,12.371,12.39,14205624,0
2005-06-23,12.377,12.422,12.271,12.322,14246435,0
2005-06-24,12.327,12.387,12.242,12.242,14727809,0
2005-06-27,12.195,12.342,12.185,12.274,13446560,0
2005-06-28,12.348,12.371,12.245,12.348,14789699,0
2005-06-29,12.415,12.541,12.375,12.473,20259203,0
2005-06-30,12.425,12.476,12.347,12.375,21928652,0
2005-07-01,12.439,12.567,12.411,12.464,21070511,0
2005-07-05,12.461,12.647,12.43,12.555,21268686,0
2005-07-06,12.584,12.607,12.439,12.464,19235064,0
2005-07-07,12.39,12.417,12.247,12.33,15717472,0
2005-07-08,12.336,12.506,12.31,12.447,18042911,0
2005-07-11,12.537,12.577,12.469,12.562,21261219,0
2005-07-12,12.523,12.629,12.491,12.613,28718900,0
2005-07-13,12.59,12.648,12.564,12.613,15434639,0
2005-07-14,12.669,12.737,12.634,12.725,20679857,0
2005-07-15,12.723,12.764,12.679,12.734,17769725,0
2005-07-18,12.695,12.701,12.541,12.587,14912901,0
2005-07-19,12.593,12.697,12.452,12.562,14793320,0
2005-07-20,12.552,12.588,12.446,12.562,22659759,0
2005-07-21,12.647,12.663,12.444,12.522,23042800,0
2005-07-22,12.549,12.642,12.458,12.522,19375617,0
2005-07-25,12.583,12.702,12.522,12.578,19414825,0
2005-07-26,12.622,12.76,12.593,12.697,23242435,0
2005-07-27,12.732,12.835,12.714,12.835,23230376,0
2005-07-28,12.894,13.084,12.889,13.057,34180104,0
2005-07-29,12.977,13.052,12.909,12.909,22537049,0
2005-08-01,12.981,13.004,12.844,12.917,17293690,0
2005-08-02,12.924,13.141,12.924,13.023,24056208,0
2005-08-03,13.019,13.18,12.985,13.18,18787240,0
2005-08-04,13.124,13.16,13.009,13.067,16979573,0
2005-08-05,13.06,13.067,12.898,12.991,16149325,0
2005-08-08,12.997,13.008,12.875,12.917,14821158,0
2005-08-09,12.984,13.031,12.905,12.959,16082818,0
2005-08-10,13.013,13.163,12.973,13.017,19736622,0
2005-08-11,13.022,13.088,12.943,13.067,13444182,0
2005-08-12,13.066,13.083,12.859,12.917,19998436,0
2005-08-15,12.887,12.948,12.794,12.917,16274875,0
2005-08-16,12.952,12.952,12.696,12.81,19466032,0
2005-08-17,12.934,12.934,12.72,12.784,13084033,0
2005-08-18,12.71,12.748,12.646,12.697,14066636,0
2005-08-19,12.721,12.75,12.669,12.744,13908210,0
2005-08-22,12.744,12.802,12.67,12.689,14713954,0
2005-08-23,12.727,12.831,12.671,12.778,13942592,0
2005-08-24,12.765,12.787,12.605,12.622,16928287,0
2005-08-25,12.629,12.713,12.555,12.613,16251808,0
2005-08-26,12.595,12.628,12.453,12.522,14379123,0
2005-08-29,12.458,12.611,12.438,12.578,11255316,0
2005-08-30,12.529,12.581,12.455,12.57,13108647,0
2005-08-31,12.549,12.711,12.469,12.711,19801968,0
2005-09-01,12.693,12.762,12.625,12.689,16914738,0
2005-09-02,12.729,12.729,12.604,12.604,13239678,0
2005-09-06,12.675,12.801,12.651,12.801,16474028,0
2005-09-07,12.761,12.776,12.668,12.711,16830031,0
2005-09-08,12.741,12.741,12.637,12.679,14933221,0
2005-09-09,12.662,12.73,12.638,12.697,17795004,0
2005-09-12,12.668,12.687,12.578,12.578,23120207,0
2005-09-13,12.611,12.617,12.499,12.562,21884430,0
2005-09-14,12.558,12.628,12.458,12.506,18271791,0
2005-09-15,12.562,12.691,12.499,12.622,19372430,0
2005-09-16,12.685,12.861,12.604,12.792,36349209,0
2005-09-19,12.683,12.769,12.671,12.703,24033463,0
2005-09-20,12.724,12.794,12.698,12.711,22335916,0
2005-09-21,12.68,12.754,12.638,12.638,22276371,0
2005-09-22,12.651,12.692,12.51,12.578,18962068,0
2005-09-23,12.569,12.676,12.544,12.555,16699453,0
2005-09-26,12.626,12.636,12.456,12.587,15973886,0
2005-09-27,12.591,12.591,12.459,12.479,15474496,0
2005-09-28,12.531,12.691,12.463,12.622,19619795,0
2005-09-29,12.601,12.618,12.404,12.522,31404825,0
2005-09-30,12.475,12.72,12.458,12.651,26484082,0
2005-10-03,12.633,12.749,12.569,12.651,24319682,0
2005-10-04,12.717,12.717,12.633,12.651,22638395,0
2005-10-05,12.636,12.679,12.444,12.479,32167080,0
2005-10-06,12.484,12.615,12.31,12.358,27303951,0
2005-10-07,12.39,12.421,12.176,12.176,27700227,0
2005-10-10,12.372,12.727,12.135,12.182,17581134,0
2005-10-11,12.174,12.188,12.023,12.075,22911169,0
2005-10-12,12.025,12.064,11.938,11.944,21515573,0
2005-10-13,11.932,11.978,11.666,11.912,25005850,0
2005-10-14,11.906,11.966,11.794,11.877,27672395,0
2005-10-17,11.843,11.906,11.772,11.877,22747254,0
2005-10-18,11.875,11.916,11.812,11.828,20323980,0
2005-10-19,11.827,12.091,11.827,11.992,30102566,0
2005-10-20,12.28,12.381,12.054,12.059,40065354,0
2005-10-21,12.309,12.442,12.252,12.309,42766263,0
2005-10-24,12.419,12.635,12.382,12.63,38734859,0
2005-10-25,12.587,12.724,12.566,12.679,25163030,0
2005-10-26,12.691,12.76,12.645,12.66,22970307,0
2005-10-27,12.658,12.714,12.629,12.689,20984618,0
2005-10-28,12.604,12.823,12.581,12.784,21596470,0
2005-10-31,12.77,12.85,12.701,12.77,32207111,0
2005-11-01,12.772,12.772,12.632,12.725,34319616,0
2005-11-02,12.779,12.826,12.727,12.792,20601877,0
2005-11-03,12.87,12.87,12.502,12.587,42416523,0
2005-11-04,12.63,12.704,12.496,12.66,19497271,0
2005-11-07,12.651,12.674,12.497,12.53,23887362,0
2005-11-08,12.522,12.677,12.495,12.63,20332630,0
2005-11-09,12.596,12.703,12.564,12.63,17802895,0
2005-11-10,12.631,12.829,12.622,12.784,20297644,0
2005-11-11,12.772,12.847,12.755,12.818,27661029,0
2005-11-14,12.847,12.898,12.79,12.818,21722440,0
2005-11-15,12.817,12.893,12.716,12.784,38538576,0
2005-11-16,12.788,12.875,12.715,12.753,29485925,0
2005-11-17,12.708,12.976,12.708,12.935,20078125,0
2005-11-18,12.996,13.157,12.98,13.049,37049617,0
2005-11-21,13.024,13.095,12.844,13.04,34670701,0
2005-11-22,13.052,13.305,13.052,13.256,38655354,0
2005-11-23,13.205,13.286,13.195,13.205,22725428,0
2005-11-25,13.207,13.375,13.197,13.256,9710136,0
2005-11-28,13.35,13.575,13.255,13.419,45017973,0
2005-11-29,13.511,13.645,13.389,13.403,31180954,0
2005-11-30,13.35,13.567,13.269,13.329,36451345,0
2005-12-01,13.463,13.66,13.386,13.545,26073690,0
2005-12-02,13.544,13.566,13.386,13.419,26339046,0
2005-12-05,13.417,13.627,13.413,13.536,35493863,0
2005-12-06,13.7,13.7,13.46,13.487,33499727,0
2005-12-07,13.439,13.514,13.318,13.427,19175606,0
2005-12-08,13.393,13.462,13.211,13.297,24083879,0
2005-12-09,13.386,13.403,13.26,13.329,14421357,0
2005-12-12,13.317,13.363,13.235,13.306,17081794,0
2005-12-13,13.217,13.457,13.182,13.389,24672743,0
2005-12-14,13.389,13.398,13.238,13.314,19287316,0
2005-12-15,13.309,13.324,13.2,13.297,27478033,0
2005-12-16,13.369,13.522,13.287,13.362,29263954,0
2005-12-19,13.252,13.356,13.22,13.288,19365378,0
2005-12-20,13.179,13.243,13.137,13.188,23376384,0
2005-12-21,13.137,13.237,13.022,13.083,26298781,0
2005-12-22,13.018,13.216,13.014,13.157,22338795,0
2005-12-23,13.144,13.257,13.085,13.18,13080359,0
2005-12-27,13.27,13.277,13.144,13.18,15551579,0
2005-12-28,13.245,13.251,13.17,13.18,19992211,0
2005-12-29,13.18,13.305,13.156,13.18,16895709,0
2005-12-30,13.093,13.14,12.995,13.105,20535467,0
2006-01-03,13.102,13.309,12.971,13.222,30556165,0
2006-01-04,13.198,13.412,13.186,13.321,27699494,0
2006-01-05,13.332,13.434,13.327,13.353,20183449,0
2006-01-06,13.457,13.581,13.347,13.526,21751579,0
2006-01-09,13.439,13.623,13.389,13.57,33261212,0
2006-01-10,13.538,13.553,13.418,13.494,19744852,0
2006-01-11,13.492,13.613,13.433,13.601,21013093,0
2006-01-12,13.632,13.674,13.495,13.545,24166209,0
2006-01-13,13.547,13.6,13.456,13.552,18694047,0
2006-01-17,13.457,13.505,13.357,13.478,16776399,0
2006-01-18,13.395,13.488,13.376,13.462,22942284,0
2006-01-19,13.467,13.554,13.467,13.511,19068911,0
2006-01-20,13.424,13.49,13.348,13.403,24937695,0
2006-01-23,13.389,13.425,13.232,13.262,20163416,0
2006-01-24,13.292,13.565,13.292,13.381,18431328,0
2006-01-25,13.309,13.687,13.303,13.676,28743265,0
2006-01-26,13.773,13.921,13.706,13.839,28823267,0
2006-01-27,13.899,14.106,13.844,14.048,29672403,0
2006-01-30,14.031,14.19,14.02,14.131,24156129,0
2006-01-31,14.139,14.219,14.036,14.078,29800719,0
2006-02-01,14.102,14.434,14.044,14.401,34340899,0
2006-02-02,14.509,14.516,14.265,14.384,27542228,0
2006-02-03,14.386,14.608,14.322,14.532,40182088,0
2006-02-06,14.536,14.713,14.505,14.672,33114879,0
2006-02-07,14.709,14.754,14.519,14.597,26121252,0
2006-02-08,14.604,14.722,14.464,14.716,25126407,0
2006-02-09,14.807,14.855,14.657,14.716,26134224,0
2006-02-10,14.661,14.979,14.651,14.904,30379460,0
2006-02-13,14.977,15.096,14.895,15.001,30760990,0
2006-02-14,15.006,15.637,15.006,15.35,42502260,0
2006-02-15,15.256,15.404,15.154,15.365,26031447,0
2006-02-16,15.46,15.541,15.305,15.431,26046746,0
2006-02-17,15.461,15.487,15.282,15.341,29149997,0
2006-02-21,15.321,15.44,15.255,15.268,25572096,0
2006-02-22,15.389,15.389,15.221,15.325,17502188,0
2006-02-23,15.269,15.31,15.055,15.161,20652631,0
2006-02-24,15.167,15.225,14.872,14.954,24291416,0
2006-02-27,14.924,15.173,14.903,15.058,21796714,0
2006-02-28,15.001,15.066,14.942,14.972,19222010,0
2006-03-01,14.971,15.283,14.971,15.233,24810904,0
2006-03-02,15.237,15.402,15.168,15.341,27056940,0
2006-03-03,15.293,15.297,15.108,15.184,20223621,0
2006-03-06,14.83,15.027,14.527,14.659,115449790,0
2006-03-07,14.661,14.661,14.163,14.393,75060216,0
2006-03-08,14.512,14.549,14.29,14.532,39190157,0
2006-03-09,14.533,14.72,14.524,14.614,37527180,0
2006-03-10,14.643,14.784,14.544,14.772,53557587,0
2006-03-13,14.781,14.86,14.686,14.716,39226510,0
2006-03-14,14.714,14.87,14.69,14.821,35162526,0
2006-03-15,14.776,14.834,14.647,14.813,18083952,0
2006-03-16,14.744,14.836,14.583,14.707,33739405,0
2006-03-17,14.755,14.786,14.579,14.65,39846235,0
2006-03-20,14.734,14.734,14.485,14.549,27323965,0
2006-03-21,14.546,14.568,14.421,14.492,30715725,0
2006-03-22,14.274,14.614,14.274,14.597,32456609,0
2006-03-23,14.603,14.656,14.595,14.65,43198117,0
2006-03-24,14.699,14.862,14.688,14.847,52380539,0
2006-03-27,14.847,14.873,14.797,14.813,34610042,0
2006-03-28,14.782,14.862,14.613,14.659,32916625,0
2006-03-29,14.668,14.87,14.668,14.789,23071658,0
2006-03-30,14.787,14.847,14.648,14.659,31560884,0
2006-03-31,14.661,14.8,14.656,14.664,27349748,0
2006-04-03,14.767,14.773,14.603,14.614,28173919,0
2006-04-04,14.657,14.787,14.627,14.716,20220009,0
2006-04-05,14.639,14.75,14.639,14.697,33416034,0
2006-04-06,14.688,14.805,14.459,14.525,32484058,0
2006-04-07,14.532,14.572,14.341,14.37,40072099,0
2006-04-10,14.376,14.381,14.239,14.294,18417847,0
2006-04-11,14.272,14.349,14.029,14.159,30689219,0
2006-04-12,14.28,14.28,13.994,14.071,26288763,0
2006-04-13,14.048,14.101,13.969,14.048,24825952,0
2006-04-17,14.059,14.126,13.915,13.964,14245326,0
2006-04-18,14.029,14.289,13.976,14.244,28455429,0
2006-04-19,14.172,14.327,14.007,14.144,24794516,0
2006-04-20,14.14,14.155,13.915,13.915,29040888,0
2006-04-21,14.027,14.086,13.896,13.922,27857678,0
2006-04-24,13.922,14.039,13.814,14.022,27622139,0
2006-04-25,14.267,14.304,13.981,14.064,43704973,0
2006-04-26,14.152,14.471,14.118,14.37,42820820,0
2006-04-27,14.371,14.533,14.283,14.492,23830044,0
2006-04-28,14.486,14.525,14.343,14.393,26125351,0
2006-05-01,14.494,14.532,14.335,14.37,19277454,0
2006-05-02,14.462,14.466,14.345,14.37,21210861,0
2006-05-03,14.371,14.408,14.213,14.278,18037970,0
2006-05-04,14.391,14.391,14.198,14.236,18436566,0
2006-05-05,14.354,14.36,14.206,14.261,18801763,0
2006-05-08,14.337,14.42,14.256,14.36,22449022,0
2006-05-09,14.357,14.466,14.307,14.451,18559671,0
2006-05-10,14.453,14.492,14.298,14.376,21172579,0
2006-05-11,14.376,14.453,14.244,14.343,27528928,0
2006-05-12,14.341,14.357,14.071,14.071,23657081,0
2006-05-15,14.107,14.191,14.001,14.159,22338935,0
2006-05-16,14.195,14.219,14.056,14.152,15810601,0
2006-05-17,14.094,14.1,13.678,13.782,32008065,0
2006-05-18,13.756,13.832,13.574,13.584,30084587,0
2006-05-19,13.728,13.975,13.656,13.883,39556897,0
2006-05-22,13.893,14.084,13.794,13.866,31944448,0
2006-05-23,13.739,14.036,13.734,13.866,24324672,0
2006-05-24,13.903,14.019,13.836,13.981,25106674,0
2006-05-25,14.029,14.12,13.948,14.114,20975917,0
2006-05-26,14.206,14.437,14.186,14.408,22083831,0
2006-05-30,14.531,14.531,14.172,14.196,30851570,0
2006-05-31,14.196,14.317,14.101,14.31,30988606,0
2006-06-01,14.471,14.802,14.411,14.782,52305315,0
2006-06-02,14.802,14.808,14.537,14.68,24091467,0
2006-06-05,14.634,14.812,14.592,14.606,22667830,0
2006-06-06,14.609,14.873,14.554,14.68,38178279,0
2006-06-07,14.724,14.784,14.6,14.606,22120491,0
2006-06-08,14.65,14.808,14.364,14.597,48552143,0
2006-06-09,14.586,14.748,14.52,14.623,21412910,0
2006-06-12,14.659,14.877,14.634,14.641,27450539,0
2006-06-13,14.641,14.899,14.6,14.838,42099744,0
2006-06-14,14.812,14.931,14.779,14.92,30962869,0
2006-06-15,14.954,15.244,14.935,15.233,47141150,0
2006-06-16,15.233,15.328,15.196,15.268,36099250,0
2006-06-19,15.282,15.397,15.265,15.292,34934858,0
2006-06-20,15.294,15.387,15.133,15.151,37558886,0
2006-06-21,15.148,15.161,14.938,15.01,41021316,0
2006-06-22,15.012,15.067,14.899,14.985,25719389,0
2006-06-23,14.914,15.168,14.859,15.039,19067019,0
2006-06-26,15.004,15.121,14.932,15.01,20593865,0
2006-06-27,15.039,15.097,14.985,15.019,17971567,0
2006-06-28,14.977,15.067,14.961,15.053,27047721,0
2006-06-29,15.061,15.268,15.061,15.217,31517550,0
2006-06-30,15.217,15.356,15.217,15.315,32309249,0
2006-07-03,15.433,15.433,15.287,15.341,11749497,0
2006-07-05,15.379,15.463,15.306,15.325,32787556,0
2006-07-06,15.341,15.397,15.256,15.373,24628333,0
2006-07-07,15.367,15.422,15.273,15.422,26142863,0
2006-07-10,15.463,15.546,15.217,15.217,48683753,0
2006-07-11,15.227,15.277,15.105,15.141,45076375,0
2006-07-12,15.194,15.334,15.064,15.094,44373830,0
2006-07-13,15.099,15.153,14.649,14.763,36295070,0
2006-07-14,14.744,14.89,14.713,14.772,32283455,0
2006-07-17,14.777,14.899,14.777,14.871,21961024,0
2006-07-18,14.869,15.054,14.824,15.001,21334330,0
2006-07-19,15.059,15.329,15.029,15.268,21795601,0
2006-07-20,15.27,15.431,15.141,15.175,21468135,0
2006-07-21,15.217,15.357,15.184,15.201,21180074,0
2006-07-24,15.229,15.546,15.178,15.439,26436348,0
2006-07-25,15.562,16.545,15.562,16.092,80415139,0
2006-07-26,16.101,16.508,15.985,16.395,48015693,0
2006-07-27,16.395,16.722,16.372,16.496,39932670,0
2006-07-28,16.521,16.897,16.51,16.707,42173037,0
2006-07-31,16.602,16.711,16.441,16.669,31868914,0
2006-08-01,16.788,16.795,16.356,16.543,34467335,0
2006-08-02,16.678,17.005,16.635,17,31773209,0
2006-08-03,16.862,17.201,16.822,17.179,51364210,0
2006-08-04,17.174,17.272,17.089,17.211,33226734,0
2006-08-07,17.142,17.309,16.98,17.113,18725994,0
2006-08-08,17.148,17.172,16.991,17.073,25515316,0
2006-08-09,17.181,17.32,16.764,16.809,40755470,0
2006-08-10,16.68,16.812,16.577,16.799,32208743,0
2006-08-11,16.828,16.965,16.68,16.799,16258530,0
2006-08-14,16.931,17.033,16.628,16.669,21998696,0
2006-08-15,16.896,16.95,16.754,16.875,19598499,0
2006-08-16,16.899,16.899,16.811,16.817,15275463,0
2006-08-17,16.813,16.94,16.729,16.925,16904559,0
2006-08-18,16.925,17.163,16.829,16.954,25287403,0
2006-08-21,16.985,17.064,16.966,16.992,15267750,0
2006-08-22,16.995,17.138,16.963,16.982,18359675,0
2006-08-23,16.997,17.069,16.851,16.94,12990916,0
2006-08-24,17.016,17.052,16.931,16.94,16263536,0
2006-08-25,16.841,17.074,16.841,17.02,12984069,0
2006-08-28,17.045,17.247,16.972,17.211,17244030,0
2006-08-29,17.218,17.402,17.158,17.385,16547737,0
2006-08-30,17.397,17.457,17.309,17.335,18406370,0
2006-08-31,17.386,17.436,17.264,17.303,17047975,0
2006-09-01,17.41,17.684,17.366,17.566,21696005,0
2006-09-05,17.651,17.664,17.424,17.625,18888734,0
2006-09-06,17.603,17.682,17.504,17.542,18221684,0
2006-09-07,17.548,17.562,17.302,17.385,18787866,0
2006-09-08,17.427,17.556,17.281,17.427,14164454,0
2006-09-11,17.454,17.667,17.395,17.566,24602612,0
2006-09-12,17.564,17.864,17.549,17.731,37295763,0
2006-09-13,17.768,17.818,17.601,17.706,29173265,0
2006-09-14,17.747,17.979,17.735,17.93,39584469,0
2006-09-15,17.978,17.978,17.624,17.706,31868123,0
2006-09-18,17.754,17.754,17.432,17.458,30080171,0
2006-09-19,17.458,17.558,17.359,17.477,23227868,0
2006-09-20,17.612,17.883,17.466,17.821,31732616,0
2006-09-21,17.828,18.134,17.779,17.946,57946688,0
2006-09-22,17.995,18.355,17.94,18.283,39445740,0
2006-09-25,18.47,18.764,18.397,18.613,47113990,0
2006-09-26,18.667,18.7,18.401,18.539,38017668,0
2006-09-27,18.508,18.664,17.992,18.103,40794311,0
2006-09-28,18.107,18.116,17.884,17.996,97869458,0
2006-09-29,17.997,18.108,17.847,18.103,42034380,0
2006-10-02,18.096,18.301,17.889,17.913,35698900,0
2006-10-03,17.983,18.194,17.911,18.094,33609717,0
2006-10-04,18.122,18.301,17.961,18.186,48486327,0
2006-10-05,18.277,18.277,17.895,17.93,42307728,0
2006-10-06,17.921,18.042,17.729,17.847,32967702,0
2006-10-09,17.996,18.197,17.867,18.07,29211578,0
2006-10-10,18.108,18.421,18.086,18.4,52689122,0
2006-10-11,18.401,18.617,18.34,18.506,84294902,0
2006-10-12,18.532,18.874,18.522,18.868,51393932,0
2006-10-13,18.868,18.908,18.62,18.868,91290535,0
2006-10-16,18.786,18.793,18.438,18.523,34462810,0
2006-10-17,18.445,18.564,18.306,18.564,28701859,0
2006-10-18,18.672,18.756,18.313,18.497,41564222,0
2006-10-19,18.698,19.074,18.671,18.951,45300026,0
2006-10-20,19.081,19.52,18.81,19.339,46165032,0
2006-10-23,19.378,19.574,19.113,19.495,53587850,0
2006-10-24,19.459,19.655,19.212,19.504,35873166,0
2006-10-25,19.466,19.538,19.208,19.282,37132595,0
2006-10-26,19.286,19.481,19.185,19.313,42011968,0
2006-10-27,19.316,19.346,19.165,19.216,31679903,0
2006-10-30,19.225,19.32,19.011,19.049,38729559,0
2006-10-31,19.149,19.266,18.85,19.231,43903683,0
2006-11-01,19.369,19.375,18.938,18.96,46333100,0
2006-11-02,19.069,19.164,18.934,19.107,43645182,0
2006-11-03,19.114,19.15,18.789,18.935,53377433,0
2006-11-06,18.945,19.338,18.94,19.266,37327214,0
2006-11-07,19.266,19.377,19.209,19.266,30475074,0
2006-11-08,19.24,19.403,19.106,19.298,66652811,0
2006-11-09,19.276,19.287,18.73,18.771,83058717,0
2006-11-10,18.92,18.92,18.354,18.555,47559354,0
2006-11-13,18.557,18.799,18.515,18.564,30296457,0
2006-11-14,18.568,18.696,18.281,18.506,40837863,0
2006-11-15,18.413,18.54,17.826,18.225,68809084,0
2006-11-16,18.17,18.378,18.058,18.193,37051312,0
2006-11-17,18.142,18.696,18.142,18.647,46205358,0
2006-11-20,18.55,18.888,18.528,18.647,34873285,0
2006-11-21,18.625,18.672,18.323,18.392,39750654,0
2006-11-22,18.345,18.427,18.238,18.35,28830226,0
2006-11-24,18.35,18.5,18.22,18.35,17330648,0
2006-11-27,18.255,18.613,18.248,18.35,54348402,0
2006-11-28,18.308,18.539,18.259,18.431,40802791,0
2006-11-29,18.581,19.074,18.581,18.81,62954123,0
2006-11-30,18.795,19.205,18.756,19.042,46653412,0
2006-12-01,19.063,19.149,18.946,19.093,31978396,0
2006-12-04,19.315,19.405,19.149,19.231,51316574,0
2006-12-05,19.194,19.477,19.136,19.477,35702666,0
2006-12-06,19.471,19.545,19.23,19.529,40548033,0
2006-12-07,19.582,19.654,19.43,19.447,28140953,0
2006-12-08,19.338,19.657,19.303,19.634,27484253,0
2006-12-11,19.592,19.844,19.546,19.76,28884783,0
2006-12-12,19.768,20.027,19.7,20.016,40729736,0
2006-12-13,20.11,20.156,19.853,19.964,34748471,0
2006-12-14,19.961,20.098,19.894,20.024,34043691,0
2006-12-15,20.001,20.213,19.966,20.024,83524536,0
2006-12-18,20.072,20.186,19.81,19.915,67384813,0
2006-12-19,19.876,19.91,19.561,19.652,71562485,0
2006-12-20,19.727,19.909,19.617,19.627,53114643,0
2006-12-21,19.644,20.021,19.571,19.752,68015607,0
2006-12-22,19.65,19.908,19.57,19.643,27406323,0
2006-12-26,19.63,19.739,19.583,19.66,20227905,0
2006-12-27,19.685,19.937,19.661,19.891,32754546,0
2006-12-28,19.822,20.023,19.79,19.933,22942708,0
2006-12-29,20.023,20.331,20.018,20.072,50955534,0
2007-01-03,20.032,20.094,19.532,19.627,59998953,0
2007-01-04,19.625,19.787,19.13,19.371,78869893,0
2007-01-05,19.313,19.392,19.061,19.067,65120701,0
2007-01-08,18.959,19.303,18.85,19.191,70891073,0
2007-01-09,19.214,19.532,19.105,19.266,70616868,0
2007-01-10,19.41,19.865,18.126,19.313,52795056,0
2007-01-11,19.344,19.588,19.064,19.569,42888915,0
2007-01-12,19.635,19.812,19.535,19.709,35623362,0
2007-01-16,19.828,19.833,19.544,19.652,28810810,0
2007-01-17,19.63,19.666,19.467,19.569,31560896,0
2007-01-18,19.664,20.322,19.523,19.874,49266407,0
2007-01-19,20.03,20.059,19.785,19.9,38186579,0
2007-01-22,19.997,20.163,19.861,20.016,37724736,0
2007-01-23,19.94,20.281,19.853,20.064,31321118,0
2007-01-24,20.465,20.971,20.348,20.79,59989499,0
2007-01-25,21.171,21.397,20.702,20.882,55755206,0
2007-01-26,20.638,20.881,20.433,20.659,43038928,0
2007-01-29,20.625,20.96,20.591,20.714,34974042,0
2007-01-30,20.777,21.102,20.75,21.047,34891899,0
2007-01-31,21.047,21.5,21.047,21.357,50037991,0
2007-02-01,21.396,21.459,21.265,21.424,34939918,0
2007-02-02,21.421,21.664,21.342,21.63,36731295,0
2007-02-05,21.381,21.625,21.371,21.449,45751031,0
2007-02-06,21.391,21.54,21.245,21.284,40130298,0
2007-02-07,21.246,21.343,20.928,21.086,61261743,0
2007-02-08,21.041,21.278,20.96,21.211,28917973,0
2007-02-09,21.273,21.403,20.898,20.937,36294711,0
2007-02-12,20.852,21.079,20.819,20.971,23507775,0
2007-02-13,20.937,21.205,20.904,21.103,24435148,0
2007-02-14,21.136,21.312,21.041,21.103,38127341,0
2007-02-15,21.174,21.207,21.014,21.128,24969724,0
2007-02-16,21.006,21.274,20.922,21.268,29008836,0
2007-02-20,21.287,21.424,21.196,21.201,29960085,0
2007-02-21,21.284,21.284,21.102,21.12,28471869,0
2007-02-22,21.091,21.227,20.937,21.028,26044165,0
2007-02-23,20.984,21.092,20.883,20.996,21552551,0
2007-02-26,21,21.324,20.989,21.284,35433196,0
2007-02-27,21.182,21.41,19.973,20.516,59652339,0
2007-02-28,20.823,20.931,20.545,20.882,50615957,0
2007-03-01,20.523,20.984,20.287,20.829,44619192,0
2007-03-02,20.802,20.995,20.636,20.682,36048309,0
2007-03-05,20.45,20.879,20.202,20.27,40708844,0
2007-03-06,20.452,20.528,20.233,20.429,41033068,0
2007-03-07,20.302,20.445,20.021,20.106,49004722,0
2007-03-08,20.391,20.827,20.311,20.714,36345237,0
2007-03-09,20.932,20.932,20.627,20.742,25961106,0
2007-03-12,20.641,21.245,20.626,21.028,38510545,0
2007-03-13,20.843,21.269,20.799,21.144,49609778,0
2007-03-14,21.147,21.188,20.688,21.12,46027740,0
2007-03-15,21.064,21.11,20.817,20.963,30655214,0
2007-03-16,21.062,21.175,20.857,20.987,49843340,0
2007-03-19,21.093,21.45,21.069,21.325,37585835,0
2007-03-20,21.276,21.589,21.209,21.514,29936849,0
2007-03-21,21.398,22.174,21.052,22.05,58088927,0
2007-03-22,21.883,22.38,21.878,22.189,47179581,0
2007-03-23,22.323,22.323,21.994,22.068,36551871,0
2007-03-26,22.131,22.33,21.932,22.308,40051317,0
2007-03-27,22.186,22.62,22.18,22.382,49974121,0
2007-03-28,22.417,22.417,21.998,22.1,43831277,0
2007-03-29,22.295,22.319,22,22.234,30505421,0
2007-03-30,22.281,22.434,22.189,22.373,39277043,0
2007-04-02,22.546,22.582,22.173,22.398,68794807,0
2007-04-03,22.531,22.644,22.47,22.555,42352655,0
2007-04-04,22.556,22.566,22.257,22.263,36142319,0
2007-04-05,22.274,22.534,22.163,22.487,25716193,0
2007-04-09,22.587,22.71,22.417,22.519,24149512,0
2007-04-10,22.519,22.631,22.34,22.593,24338683,0
2007-04-11,22.582,22.582,22.237,22.299,25968036,0
2007-04-12,22.304,22.304,22.038,22.142,29642071,0
2007-04-13,22.187,22.332,21.977,22.241,26497526,0
2007-04-16,22.485,22.562,22.358,22.48,23880376,0
2007-04-17,22.421,22.482,22.316,22.448,27351057,0
2007-04-18,22.448,22.452,22.236,22.316,23815187,0
2007-04-19,22.32,22.597,22.29,22.512,28995818,0
2007-04-20,22.586,22.85,22.586,22.834,41185482,0
2007-04-23,22.874,22.987,22.536,22.776,41533742,0
2007-04-24,22.876,22.882,22.286,22.39,41812745,0
2007-04-25,22.547,22.676,22.323,22.413,44218491,0
2007-04-26,22.557,22.599,22.218,22.316,46166756,0
2007-04-27,22.235,22.4,22.057,22.124,37050582,0
2007-04-30,22.244,22.616,22.047,22.174,43361190,0
2007-05-01,22.293,22.428,22.162,22.241,45305602,0
2007-05-02,22.242,22.453,22.108,22.151,42396788,0
2007-05-03,22.265,22.321,22.01,22.272,45729668,0
2007-05-04,22.396,22.709,22.234,22.611,41522078,0
2007-05-07,22.622,22.86,22.59,22.676,27422436,0
2007-05-08,22.511,22.54,22.381,22.487,32537719,0
2007-05-09,22.522,22.764,22.437,22.602,28446809,0
2007-05-10,22.583,22.675,22.274,22.281,29074565,0
2007-05-11,22.366,22.73,22.366,22.668,29867170,0
2007-05-14,22.708,22.971,22.702,22.923,38503877,0
2007-05-15,23.01,23.302,22.966,23.132,35050624,0
2007-05-16,23.142,23.606,23.131,23.56,63344501,0
2007-05-17,23.546,23.756,23.449,23.625,39590813,0
2007-05-18,23.66,23.764,23.408,23.534,45990537,0
2007-05-21,23.536,23.652,23.152,23.221,45065514,0
2007-05-22,23.247,23.311,23.029,23.154,27002032,0
2007-05-23,23.224,23.305,23.065,23.139,26127146,0
2007-05-24,23.136,23.366,22.991,23.148,33052080,0
2007-05-25,23.18,23.464,23.155,23.345,23810164,0
2007-05-29,23.367,23.463,23.152,23.188,26051441,0
2007-05-30,23.053,23.48,23.039,23.468,35512347,0
2007-05-31,23.48,23.686,23.457,23.674,33895697,0
2007-06-01,23.711,23.74,23.042,23.214,39966559,0
2007-06-04,23.219,23.477,23.128,23.419,22593408,0
2007-06-05,23.303,23.399,22.993,23.188,31562766,0
2007-06-06,23.05,23.322,23.019,23.122,29686312,0
2007-06-07,23.026,23.197,22.391,22.639,54820118,0
2007-06-08,22.735,23.074,22.609,23.055,41092596,0
2007-06-11,23.02,23.174,22.836,22.974,31888120,0
2007-06-12,22.867,22.971,22.338,22.382,40568547,0
2007-06-13,22.555,22.908,22.346,22.893,39674512,0
2007-06-14,22.967,23.442,22.967,23.229,44368152,0
2007-06-15,23.432,23.432,23.042,23.065,63564401,0
2007-06-18,23.083,23.244,22.91,22.917,38991181,0
2007-06-19,22.91,23.14,22.825,23.05,25990745,0
2007-06-20,23.112,23.244,22.62,22.639,41339767,0
2007-06-21,22.73,22.851,22.509,22.668,33179458,0
2007-06-22,22.677,22.759,22.165,22.249,64544365,0
2007-06-25,22.394,22.833,22.249,22.382,42257957,0
2007-06-26,22.51,22.83,22.397,22.504,41470660,0
2007-06-27,22.439,22.95,22.33,22.893,39491305,0
2007-06-28,23.008,23.764,22.946,23.328,47124156,0
2007-06-29,23.451,23.789,23.388,23.766,65621971,0
2007-07-02,23.729,24.008,23.517,23.964,62816279,0
2007-07-03,23.936,23.96,23.606,23.766,25626360,0
2007-07-05,23.737,23.742,23.42,23.46,36966727,0
2007-07-06,23.566,23.67,23.3,23.486,33102093,0
2007-07-09,23.623,23.623,23.248,23.386,29728006,0
2007-07-10,23.298,23.336,22.806,22.817,47382843,0
2007-07-11,22.849,23.022,22.599,22.999,40504329,0
2007-07-12,23.12,23.421,22.928,23.386,41716037,0
2007-07-13,23.399,23.614,23.279,23.335,32170251,0
2007-07-16,23.363,23.444,23.119,23.229,24755293,0
2007-07-17,23.132,23.213,22.981,23.016,34263392,0
2007-07-18,23.013,23.093,22.684,22.893,31689298,0
2007-07-19,23.087,23.104,22.753,22.907,31478407,0
2007-07-20,22.845,22.931,22.504,22.564,46917253,0
2007-07-23,22.805,23.226,22.747,23.122,52449030,0
2007-07-24,22.821,23.295,22.647,22.923,71815602,0
2007-07-25,23.169,24.031,23.05,23.395,50842141,0
2007-07-26,23.255,23.777,22.877,23.089,82751108,0
2007-07-27,23.022,23.275,22.661,22.668,54258205,0
2007-07-30,22.778,23.107,22.43,22.974,46122475,0
2007-07-31,22.984,23.162,22.595,22.621,47547722,0
2007-08-01,22.608,23.291,22.471,23.238,61653201,0
2007-08-02,23.147,23.614,23.05,23.452,35759161,0
2007-08-03,23.291,23.595,22.764,22.792,44226718,0
2007-08-06,22.798,23.322,22.733,23.253,40954042,0
2007-08-07,23.185,23.537,22.988,23.372,42067814,0
2007-08-08,23.346,23.502,22.821,23.313,46534346,0
2007-08-09,23.001,23.226,22.533,22.676,58928597,0
2007-08-10,22.561,22.699,22.062,22.455,43928406,0
2007-08-13,22.647,22.88,22.33,22.577,32049646,0
2007-08-14,22.578,22.799,22.1,22.1,35082453,0
2007-08-15,22.083,22.291,21.373,21.942,49431964,0
2007-08-16,21.719,22.089,21.099,21.904,66796752,0
2007-08-17,22.372,22.601,21.809,22.564,61479404,0
2007-08-20,22.908,23.013,22.153,22.331,31584347,0
2007-08-21,22.159,22.708,22.054,22.39,31812048,0
2007-08-22,22.696,23.04,22.244,22.982,33850479,0
2007-08-23,22.846,23.227,22.846,23.163,32329258,0
2007-08-24,23.19,23.358,23.082,23.313,26819846,0
2007-08-27,23.157,23.331,23.106,23.163,21042610,0
2007-08-28,22.96,23.057,22.405,22.405,34388782,0
2007-08-29,22.76,23.246,22.584,23.221,31226421,0
2007-08-30,23.041,23.219,22.855,22.967,25883346,0
2007-08-31,23.164,23.274,22.79,23.032,29808826,0
2007-09-04,23.056,23.345,22.999,23.271,30744330,0
2007-09-05,23.162,23.162,22.714,22.95,36921088,0
2007-09-06,23.021,23.159,22.779,22.957,43798099,0
2007-09-07,22.772,22.812,22.322,22.373,38960094,0
2007-09-10,22.6,22.739,22.255,22.405,28555109,0
2007-09-11,22.562,23.017,22.562,22.999,34728283,0
2007-09-12,23,23.18,22.833,23.023,31399772,0
2007-09-13,23.066,23.626,22.616,23.551,46523626,0
2007-09-14,23.431,23.523,23.177,23.362,32260105,0
2007-09-17,23.285,23.423,23.094,23.106,43361319,0
2007-09-18,23.238,23.588,23.14,23.583,42472008,0
2007-09-19,23.564,24.223,23.559,24.02,63766182,0
2007-09-20,24.091,24.507,24.085,24.276,50077818,0
2007-09-21,24.554,24.69,24.276,24.566,60230715,0
2007-09-24,24.579,24.769,24.363,24.416,53740875,0
2007-09-25,24.394,24.624,24.377,24.59,42353716,0
2007-09-26,24.704,24.807,24.667,24.738,33056411,0
2007-09-27,24.69,24.819,24.42,24.738,37793697,0
2007-09-28,24.569,24.726,24.316,24.441,42046609,0
2007-10-01,24.5,24.547,24.282,24.393,37119696,0
2007-10-02,24.463,24.523,24.343,24.499,28230394,0
2007-10-03,24.294,24.439,24.11,24.219,30875231,0
2007-10-04,24.226,24.352,24.167,24.26,25759116,0
2007-10-05,24.52,24.606,24.328,24.548,26033110,0
2007-10-08,24.465,24.582,24.336,24.424,15465686,0
2007-10-09,24.363,24.564,24.295,24.459,24551029,0
2007-10-10,24.437,24.582,24.296,24.328,27912456,0
2007-10-11,24.471,24.803,24.179,24.244,35108841,0
2007-10-12,24.429,24.673,24.32,24.641,25363675,0
2007-10-15,24.477,24.879,24.477,24.581,32328488,0
2007-10-16,24.578,24.892,24.316,24.366,42900267,0
2007-10-17,24.797,24.797,24.075,24.424,38620272,0
2007-10-18,24.389,24.673,24.3,24.359,36136016,0
2007-10-19,24.295,24.411,23.911,24.103,47662374,0
2007-10-22,23.877,24.173,23.784,23.99,34657805,0
2007-10-23,24.18,24.559,24.009,24.483,47519323,0
2007-10-24,24.413,24.413,23.505,24.209,51726963,0
2007-10-25,24.198,24.336,23.639,23.889,40562604,0
2007-10-26,24.067,24.182,23.728,24.154,34622844,0
2007-10-29,24.288,24.459,24.078,24.319,31473420,0
2007-10-30,24.28,24.328,24.105,24.128,31265371,0
2007-10-31,24.189,24.35,23.978,24.35,42308324,0
2007-11-01,24.268,24.393,23.559,23.576,41170821,0
2007-11-02,23.714,23.79,23.184,23.551,41838362,0
2007-11-05,23.294,23.531,23.235,23.328,35311599,0
2007-11-06,23.312,23.393,23.008,23.328,35683534,0
2007-11-07,22.953,23.133,22.486,22.519,46123862,0
2007-11-08,22.539,23.074,22.475,22.917,50816607,0
2007-11-09,22.574,23.254,22.574,22.842,50881914,0
2007-11-12,22.754,22.957,22.497,22.519,35048780,0
2007-11-13,22.658,23.284,22.643,23.214,39586822,0
2007-11-14,23.33,23.359,22.84,22.917,34978528,0
2007-11-15,22.877,23.332,22.865,22.942,33964558,0
2007-11-16,23.047,23.618,22.906,23.04,73980319,0
2007-11-19,23.007,23.007,21.824,21.994,85173227,0
2007-11-20,22.279,22.382,21.96,22.159,55064471,0
2007-11-21,21.93,22.197,21.819,21.819,30977109,0
2007-11-23,21.922,22.091,21.781,21.927,20415683,0
2007-11-26,21.924,22.103,21.12,21.178,52555137,0
2007-11-27,21.307,21.58,21.121,21.4,49923401,0
2007-11-28,21.834,21.938,21.593,21.845,71107922,0
2007-11-29,21.878,22.287,21.848,22.159,39797695,0
2007-11-30,22.584,22.584,21.992,22.263,50670484,0
2007-12-03,22.418,22.572,22.186,22.299,30270216,0
2007-12-04,22.147,22.538,22.036,22.059,33244273,0
2007-12-05,22.078,22.426,21.967,22.382,39338366,0
2007-12-06,22.382,22.643,22.085,22.621,38659041,0
2007-12-07,22.618,22.827,22.402,22.413,43489018,0
2007-12-10,22.433,22.433,22.014,22.085,54429552,0
2007-12-11,23.094,23.706,22.758,22.99,97718986,0
2007-12-12,23.929,24.47,23.748,24.301,106833180,0
2007-12-13,24.285,24.393,24.049,24.35,49199548,0
2007-12-14,24.38,24.38,23.926,23.971,34226288,0
2007-12-17,23.907,23.966,23.558,23.591,40337272,0
2007-12-18,23.808,23.966,23.604,23.651,41314151,0
2007-12-19,23.707,23.749,23.09,23.271,43802210,0
2007-12-20,23.458,23.546,23.161,23.452,30433073,0
2007-12-21,23.662,24.28,23.541,24.169,67869836,0
2007-12-24,24.191,24.294,23.963,24.177,13155176,0
2007-12-26,24.169,24.752,23.948,24.649,35292510,0
2007-12-27,24.616,24.762,24.407,24.483,31941975,0
2007-12-28,24.619,24.932,24.496,24.729,35242549,0
2007-12-31,24.693,24.693,24.146,24.209,26182387,0
2008-01-02,24.188,24.424,23.744,23.889,34829585,0
2008-01-03,24.007,24.31,23.884,24.113,31939395,0
2008-01-04,23.905,24.334,23.794,23.823,35457752,0
2008-01-07,23.922,24.433,23.874,24.135,45956489,0
2008-01-08,24.281,24.622,21.851,23.04,123700761,0
2008-01-09,23.058,23.087,22.307,22.942,95445733,0
2008-01-10,22.781,23.338,22.457,23.181,60738720,0
2008-01-11,22.918,22.983,22.283,22.473,50696001,0
2008-01-14,22.605,22.812,22.487,22.651,36978516,0
2008-01-15,22.299,22.409,22.033,22.133,49017775,0
2008-01-16,22.122,22.858,22.094,22.281,61552146,0
2008-01-17,22.354,22.513,21.826,21.942,51340874,0
2008-01-18,22.003,22.239,20.829,21.243,82626164,0
2008-01-22,20.206,21.205,19.764,21.152,85178268,0
2008-01-23,20.787,21.778,19.599,21.581,98262391,0
2008-01-24,21.505,21.907,20.588,21.028,76235926,0
2008-01-25,21.187,21.322,20.665,20.742,69567386,0
2008-01-28,20.741,21.452,20.391,21.417,68030702,0
2008-01-29,21.59,22.325,21.566,22.291,56355326,0
2008-01-30,22.229,22.439,21.821,21.969,44575446,0
2008-01-31,21.655,22.644,21.514,22.644,65012585,0
2008-02-01,22.699,22.768,22.322,22.519,48008703,0
2008-02-04,22.522,22.647,22.319,22.448,35550980,0
2008-02-05,22.307,22.365,21.553,21.605,52931740,0
2008-02-06,21.804,21.842,21.363,21.417,39446864,0
2008-02-07,21.301,21.846,21.182,21.772,47169353,0
2008-02-08,21.694,21.772,21.182,21.4,47275980,0
2008-02-11,21.428,21.765,21.048,21.688,42303584,0
2008-02-12,21.625,22.24,21.625,22.068,44609924,0
2008-02-13,22.191,22.839,22.07,22.752,61179270,0
2008-02-14,22.791,22.833,22.093,22.257,42912083,0
2008-02-15,22.211,22.338,22.064,22.281,38921775,0
2008-02-19,22.493,22.493,20.999,21.111,93515853,0
2008-02-20,20.421,20.611,19.383,20.212,222081967,0
2008-02-21,20.591,20.663,20.131,20.28,72373003,0
2008-02-22,20.321,20.616,19.899,20.575,67656361,0
2008-02-25,20.439,20.909,20.327,20.882,41225747,0
2008-02-26,20.799,20.993,20.569,20.922,43575633,0
2008-02-27,20.755,21.065,20.648,20.705,44828650,0
2008-02-28,20.335,21.505,19.764,21.152,67657353,0
2008-02-29,20.958,20.993,20.495,20.495,57396671,0
2008-03-03,20.442,20.769,20.362,20.625,37120267,0
2008-03-04,20.446,20.595,20.151,20.516,37763865,0
2008-03-05,20.7,20.968,20.499,20.855,36930308,0
2008-03-06,20.711,20.934,20.497,20.6,35790305,0
2008-03-07,20.404,20.887,20.352,20.592,42741242,0
2008-03-10,20.628,20.74,20.156,20.383,38190945,0
2008-03-11,20.747,21.311,20.61,21.234,53189066,0
2008-03-12,21.181,21.3,20.716,20.78,42849862,0
2008-03-13,20.449,21.116,20.378,20.882,42323209,0
2008-03-14,21.002,21.066,20.382,20.607,44681292,0
2008-03-17,20.159,21.312,20.159,21.053,64123571,0
2008-03-18,21.282,21.81,21.106,21.81,59052836,0
2008-03-19,21.581,21.95,21.193,21.211,53673068,0
2008-03-20,21.321,21.769,20.74,21.679,56557998,0
2008-03-24,21.724,22.507,21.709,22.373,36213028,0
2008-03-25,22.337,22.519,22.015,22.354,41692094,0
2008-03-26,22.216,22.446,21.969,22.216,49791224,0
2008-03-27,22.313,22.477,22.122,22.159,27465266,0
2008-03-28,22.225,22.586,22.099,22.159,29392627,0
2008-03-31,22.18,22.788,22.173,22.528,49864660,0
2008-04-01,22.771,23.283,22.76,23.229,39972547,0
2008-04-02,23.294,23.3,22.647,22.776,39001167,0
2008-04-03,22.648,23.095,22.55,22.95,31666694,0
2008-04-04,22.936,22.936,22.53,22.639,36674031,0
2008-04-07,22.849,23.085,22.678,22.95,31706296,0
2008-04-08,22.982,23.178,22.633,23.065,33511391,0
2008-04-09,23.029,23.159,22.434,22.702,35849144,0
2008-04-10,22.653,22.933,22.587,22.702,30286710,0
2008-04-11,22.484,22.679,22.12,22.174,30798203,0
2008-04-14,22.112,22.459,22.002,22.108,28589910,0
2008-04-15,22.178,22.428,22.059,22.189,26215355,0
2008-04-16,22.332,22.521,22.052,22.354,43441821,0
2008-04-17,22.249,22.585,22.166,22.331,31211887,0
2008-04-18,22.512,22.648,22.257,22.299,42703645,0
2008-04-21,22.26,22.511,22.036,22.337,42115889,0
2008-04-22,22.53,22.608,22.008,22.473,44733204,0
2008-04-23,22.531,23.167,22.507,22.899,46301064,0
2008-04-24,22.908,23.193,22.754,22.974,32524880,0
2008-04-25,23.047,23.177,22.676,22.932,27174091,0
2008-04-28,22.947,23.153,22.715,22.768,44463764,0
2008-04-29,22.787,23.059,22.648,22.942,25858463,0
2008-04-30,22.936,23.404,22.912,23.007,39435303,0
2008-05-01,23.354,23.782,23.295,23.741,41068894,0
2008-05-02,23.79,23.915,23.5,23.856,36652481,0
2008-05-05,23.808,23.831,23.416,23.682,30475706,0
2008-05-06,23.5,23.642,23.201,23.51,40927426,0
2008-05-07,23.311,23.459,23.014,23.073,41558473,0
2008-05-08,23.117,23.367,22.914,23.096,33848246,0
2008-05-09,22.922,23.101,22.769,22.942,25728431,0
2008-05-12,22.95,23.335,22.913,23.246,25027558,0
2008-05-13,23.258,23.551,23.243,23.335,21998586,0
2008-05-14,23.395,23.917,23.335,23.544,40804662,0
2008-05-15,23.602,23.763,23.377,23.691,35554173,0
2008-05-16,23.683,23.904,23.565,23.815,42507927,0
2008-05-19,23.834,24.194,23.674,24.078,33472595,0
2008-05-20,23.931,24.027,23.332,23.402,41279900,0
2008-05-21,23.404,23.5,23.007,23.115,30581761,0
2008-05-22,23.103,23.437,22.99,23.288,27495142,0
2008-05-23,23.204,23.393,22.792,22.899,24565298,0
2008-05-27,22.956,23.296,22.773,23.082,28922625,0
2008-05-28,23.252,23.502,23.188,23.486,37172166,0
2008-05-29,23.398,24.098,23.344,23.898,41086693,0
2008-05-30,23.924,23.924,23.656,23.715,43223363,0
2008-06-02,23.577,23.719,23.172,23.386,33062215,0
2008-06-03,23.422,23.47,22.894,23.05,40742306,0
2008-06-04,22.901,23.026,22.661,22.885,37005366,0
2008-06-05,22.942,23.571,22.911,23.452,37907054,0
2008-06-06,23.316,23.377,22.66,22.711,45383062,0
2008-06-09,22.828,23.035,21.954,22.323,52871624,0
2008-06-10,21.994,22.355,21.726,22.124,57205274,0
2008-06-11,22.059,22.106,21.356,21.482,59692538,0
2008-06-12,21.62,21.845,21.427,21.63,41935056,0
2008-06-13,21.732,21.874,21.418,21.803,34638025,0
2008-06-16,21.368,21.599,21.179,21.499,45574354,0
2008-06-17,21.56,21.578,21.18,21.211,34024995,0
2008-06-18,21.122,21.17,20.905,20.955,40246800,0
2008-06-19,20.93,21.109,20.67,20.889,45977629,0
2008-06-20,20.891,21.157,20.454,20.467,72979243,0
2008-06-23,20.513,20.626,20.36,20.435,47876845,0
2008-06-24,20.32,20.596,20.168,20.369,41984061,0
2008-06-25,20.737,20.948,20.443,20.486,60188716,0
2008-06-26,20.671,20.671,19.891,19.891,61656405,0
2008-06-27,19.911,19.916,19.47,19.47,74246454,0
2008-06-30,19.464,20.111,19.393,20.024,56294391,0
2008-07-01,19.856,19.964,19.586,19.79,57115359,0
2008-07-02,19.898,19.921,19.524,19.552,44705517,0
2008-07-03,19.585,19.607,19.097,19.364,37738883,0
2008-07-07,19.429,19.729,19.101,19.422,43688395,0
2008-07-08,19.476,19.874,19.406,19.833,47415487,0
2008-07-09,19.89,20.011,19.318,19.33,34359177,0
2008-07-10,19.617,19.839,19.532,19.716,46154500,0
2008-07-11,19.554,19.826,19.403,19.603,45966578,0
2008-07-14,19.803,19.847,19.377,19.477,33051680,0
2008-07-15,19.061,19.553,18.959,19.224,45411785,0
2008-07-16,19.327,19.526,19.002,19.207,51760057,0
2008-07-17,19.311,19.344,18.861,19.107,53986953,0
2008-07-18,19.259,19.33,18.94,19.33,47246384,0
2008-07-21,19.38,19.531,19.086,19.157,31116711,0
2008-07-22,18.992,19.167,18.758,19.15,53900455,0
2008-07-23,19.727,20.192,19.351,19.891,68516656,0
2008-07-24,19.75,19.75,18.991,19.074,57212643,0
2008-07-25,19.195,19.302,18.828,18.894,35127028,0
2008-07-28,18.949,18.956,18.414,18.431,45821374,0
2008-07-29,18.461,18.714,18.39,18.475,47946326,0
2008-07-30,18.604,18.705,18.367,18.597,39419726,0
2008-07-31,18.563,19.063,18.515,18.539,70718642,0
2008-08-01,18.659,19.057,18.16,18.317,59953371,0
2008-08-04,18.333,18.38,17.881,18.153,39169076,0
2008-08-05,18.268,18.747,18.133,18.688,45125301,0
2008-08-06,18.591,18.886,18.32,18.572,41478403,0
2008-08-07,18.412,18.634,18.153,18.242,51613764,0
2008-08-08,18.308,18.753,18.247,18.639,61045773,0
2008-08-11,18.634,19.181,18.627,19.157,44519878,0
2008-08-12,19.218,19.223,18.952,19.042,39171906,0
2008-08-13,18.968,19.023,18.558,18.837,36542697,0
2008-08-14,18.746,18.946,18.433,18.73,41004199,0
2008-08-15,18.762,19.207,18.749,19.049,36477839,0
2008-08-18,19.116,19.363,18.779,18.894,30747824,0
2008-08-19,18.812,18.844,18.417,18.531,29366427,0
2008-08-20,18.626,18.657,18.284,18.466,34851533,0
2008-08-21,18.326,18.567,18.241,18.506,26254444,0
2008-08-22,18.592,18.934,18.507,18.753,30035816,0
2008-08-25,18.673,18.696,18.299,18.364,26498955,0
2008-08-26,18.352,18.478,18.2,18.422,31968283,0
2008-08-27,18.484,18.887,18.355,18.778,31439399,0
2008-08-28,18.897,19.498,18.897,19.395,46292555,0
2008-08-29,19.261,19.743,19.247,19.247,52065300,0
2008-09-02,19.573,19.947,19.302,19.404,48663757,0
2008-09-03,19.331,19.669,19.319,19.514,32458605,0
2008-09-04,19.403,19.616,18.965,19,49749916,0
2008-09-05,18.866,19.096,18.663,18.951,37989009,0
2008-09-08,19.332,19.664,18.99,19.588,49238839,0
2008-09-09,19.476,19.916,19.411,19.588,65830549,0
2008-09-10,19.549,19.549,18.948,18.983,50366037,0
2008-09-11,18.806,19.024,18.444,18.992,46139237,0
2008-09-12,18.879,18.994,18.466,18.976,38851634,0
2008-09-15,18.491,18.727,18.028,18.028,59982570,0
2008-09-16,17.792,18.225,17.497,17.978,70875903,0
2008-09-17,17.694,17.833,16.999,17.327,89370217,0
2008-09-18,17.381,17.863,16.555,17.501,92022259,0
2008-09-19,18.446,18.759,17.599,18.308,73436168,0
2008-09-22,18.327,18.352,17.388,17.574,45717649,0
2008-09-23,17.628,18.015,17.244,17.303,44515758,0
2008-09-24,17.451,17.55,17.009,17.435,39190232,0
2008-09-25,17.595,18.383,17.486,18.094,54457814,0
2008-09-26,17.813,18.112,17.698,18.052,40939402,0
2008-09-29,17.833,18.055,16.587,16.699,70360053,0
2008-09-30,17.06,17.461,16.799,16.799,76359838,0
2008-10-01,16.943,17.147,16.282,16.907,62657349,0
2008-10-02,16.97,17.205,16.639,16.834,54018326,0
2008-10-03,17.004,17.677,16.767,16.925,70577513,0
2008-10-06,16.538,16.745,15.648,16.165,88654284,0
2008-10-07,16.489,16.729,15.477,15.489,72307320,0
2008-10-08,15.295,15.973,14.643,15.12,107468291,0
2008-10-09,15.168,15.412,13.762,14.056,97965461,0
2008-10-10,13.528,15.168,12.773,13.7,131114402,0
2008-10-13,14.221,15.97,14.065,15.934,83784937,0
2008-10-14,16.843,17.424,15.921,16.306,81256937,0
2008-10-15,15.896,15.968,15.022,15.053,78124366,0
2008-10-16,15.227,15.739,14.615,15.563,83751202,0
2008-10-17,15.218,16.347,14.976,15.457,69531364,0
2008-10-20,15.694,16.549,15.457,16.496,57521800,0
2008-10-21,16.37,16.609,15.539,15.728,53883949,0
2008-10-22,15.28,15.492,14.058,14.532,78922449,0
2008-10-23,14.586,15.77,14.58,15.439,89817023,0
2008-10-24,14.133,15.661,14.128,15.085,76059429,0
2008-10-27,15.037,15.591,14.673,14.913,55814281,0
2008-10-28,15.335,17.01,15.23,16.875,83572626,0
2008-10-29,16.831,17.118,16.11,16.445,76575716,0
2008-10-30,16.984,17.11,16.164,16.56,51886073,0
2008-10-31,16.467,17.298,16.364,16.364,71306209,0
2008-11-03,16.424,17.244,16.41,17,42464182,0
2008-11-04,17.449,18.28,17.377,17.896,64535601,0
2008-11-05,17.602,17.665,16.503,16.595,55622208,0
2008-11-06,16.453,16.862,15.727,15.885,58164762,0
2008-11-07,16.027,16.623,16.027,16.504,46957693,0
2008-11-10,16.982,17.178,16.486,16.791,40263073,0
2008-11-11,16.681,17.18,16.452,16.707,43537880,0
2008-11-12,16.429,16.653,15.889,16,46718208,0
2008-11-13,15.966,17.568,15.739,17.524,74791958,0
2008-11-14,17.125,17.717,16.239,16.898,63746825,0
2008-11-17,16.698,16.828,16.143,16.364,52295550,0
2008-11-18,16.227,16.668,15.586,16.24,74490758,0
2008-11-19,16.2,16.439,15.35,15.422,58010274,0
2008-11-20,15.223,16.305,14.756,14.977,93459686,0
2008-11-21,15.312,15.495,14.256,15.4,94645156,0
2008-11-24,15.755,16.964,15.74,16.47,89940328,0
2008-11-25,16.891,17.058,15.64,16.686,70639974,0
2008-11-26,16.282,17.522,16.128,17.352,64564208,0
2008-11-28,17.234,17.558,17.179,17.458,26245519,0
2008-12-01,17.114,17.157,16.443,16.477,60359688,0
2008-12-02,16.708,17.266,16.622,17.139,60487627,0
2008-12-03,16.754,17.95,16.686,17.773,69836051,0
2008-12-04,17.294,18.118,16.902,17.22,73586185,0
2008-12-05,16.884,17.626,16.482,17.203,83779564,0
2008-12-08,17.666,18.734,17.629,18.325,75062586,0
2008-12-09,18.231,18.444,17.576,17.821,64728293,0
2008-12-10,17.946,18.141,16.885,17.163,72810889,0
2008-12-11,16.903,17.429,16.818,17.08,63697282,0
2008-12-12,16.764,17.405,16.681,17.229,53663852,0
2008-12-15,16.904,17.081,16.244,16.586,69685283,0
2008-12-16,16.653,17.357,16.538,17.254,73193909,0
2008-12-17,17.12,17.542,16.834,17.187,49733710,0
2008-12-18,17.355,17.632,16.806,16.94,54290257,0
2008-12-19,17.114,17.395,16.809,17.187,79607016,0
2008-12-22,17.201,17.513,16.829,17.195,40166406,0
2008-12-23,17.275,17.446,16.874,16.94,35314120,0
2008-12-24,16.985,17.161,16.935,17.014,11157747,0
2008-12-26,17.103,17.196,16.983,17.08,13405726,0
2008-12-29,17.129,17.166,16.699,17.029,27976741,0
2008-12-30,17.052,17.254,16.788,17.254,33730464,0
2008-12-31,17.229,17.649,17.018,17.418,33975864,0
2009-01-02,17.571,18.013,17.382,17.987,35787449,0
2009-01-05,17.603,17.658,17.15,17.377,53033184,0
2009-01-06,17.424,17.539,17.111,17.295,47039135,0
2009-01-07,17.147,17.147,16.745,16.875,49235161,0
2009-01-08,16.696,16.961,16.633,16.857,34554300,0
2009-01-09,16.842,17.015,16.489,16.543,49897716,0
2009-01-12,16.581,16.716,15.955,16.092,55296502,0
2009-01-13,16.046,16.14,15.694,16.117,50955499,0
2009-01-14,15.886,15.971,15.512,15.76,57015745,0
2009-01-15,15.677,15.718,14.822,15.58,69676408,0
2009-01-16,16.042,16.093,15.428,15.646,53761065,0
2009-01-20,15.621,15.974,15.434,15.523,55303431,0
2009-01-21,15.639,16.005,15.576,15.992,61337758,0
2009-01-22,15.613,16.059,15.485,15.818,48652101,0
2009-01-23,15.547,16.322,15.356,16.199,55012714,0
2009-01-26,16.072,16.818,16.072,16.643,58183300,0
2009-01-27,16.139,16.411,15.94,16.083,55934729,0
2009-01-28,15.658,16.359,15.359,16.066,90697742,0
2009-01-29,15.839,15.839,15.089,15.325,71714956,0
2009-01-30,15.359,15.471,15.041,15.268,61403038,0
2009-02-02,15.486,15.779,15.182,15.604,43606505,0
2009-02-03,15.781,15.878,15.369,15.736,50666195,0
2009-02-04,15.824,16.085,15.13,15.292,57456940,0
2009-02-05,15.236,15.806,15.136,15.597,47951617,0
2009-02-06,15.614,16.361,15.603,16.174,49735448,0
2009-02-09,16.201,16.269,15.94,16.057,35881624,0
2009-02-10,15.941,16.12,15.133,15.233,61474491,0
2009-02-11,15.431,15.431,14.979,15.161,42149358,0
2009-02-12,14.994,15.141,14.593,15.067,65316575,0
2009-02-13,15.076,15.35,14.977,15.001,37919005,0
2009-02-17,14.651,14.793,14.26,14.401,61451217,0
2009-02-18,14.486,14.519,14.116,14.244,45976402,0
2009-02-19,14.429,14.66,14.335,14.384,45179787,0
2009-02-20,14.344,14.848,14.202,14.623,64362893,0
2009-02-23,14.756,14.851,13.969,14.064,58713293,0
2009-02-24,14.07,14.518,13.829,14.417,63664383,0
2009-02-25,14.55,14.962,14.359,14.707,98742785,0
2009-02-26,14.92,15.142,14.785,14.944,67283340,0
2009-02-27,14.533,14.971,14.465,14.739,60826776,0
2009-03-02,14.144,14.786,13.303,14.294,70184662,0
2009-03-03,14.361,14.813,13.851,14.064,77640634,0
2009-03-04,14.313,14.534,13.992,14.27,60123748,0
2009-03-05,13.991,14.547,13.753,13.991,78407778,0
2009-03-06,14.126,14.522,13.534,14.004,77196042,0
2009-03-09,13.699,14.128,13.407,13.47,62313396,0
2009-03-10,13.707,14.322,13.601,14.278,71588259,0
2009-03-11,14.414,14.664,14.235,14.484,54624982,0
2009-03-12,14.568,15.151,14.439,15.104,64422659,0
2009-03-13,15.276,15.35,14.797,15.053,44829431,0
2009-03-16,15.197,15.425,15.105,15.11,47058808,0
2009-03-17,15.091,15.804,14.923,15.736,60771512,0
2009-03-18,15.663,16.283,15.576,15.943,60221503,0
2009-03-19,16.156,16.181,15.623,15.875,53190312,0
2009-03-20,16.029,16.206,15.65,15.712,74924631,0
2009-03-23,16.085,16.716,15.943,16.693,70401753,0
2009-03-24,16.516,16.651,16.25,16.33,44201946,0
2009-03-25,16.42,16.495,15.904,16.24,62952957,0
2009-03-26,16.365,16.483,15.881,16.345,57001731,0
2009-03-27,16.087,16.31,16,16.122,35703354,0
2009-03-30,15.807,15.933,15.43,15.604,48566092,0
2009-03-31,15.779,15.872,15.568,15.629,58415433,0
2009-04-01,15.361,16.18,15.361,16.074,46096872,0
2009-04-02,16.438,16.803,16.139,16.462,55445120,0
2009-04-03,16.574,16.73,16.456,16.643,40942056,0
2009-04-06,16.376,16.532,16.161,16.496,42975513,0
2009-04-07,16.233,16.278,15.931,16.083,40703778,0
2009-04-08,15.998,16.23,15.807,15.992,39087340,0
2009-04-09,16.193,16.572,16.169,16.445,44620098,0
2009-04-13,16.331,16.52,16.112,16.387,31855155,0
2009-04-14,16.253,16.253,15.894,15.926,45968513,0
2009-04-15,15.957,16.172,15.907,16.035,42674612,0
2009-04-16,16.157,16.559,15.999,16.37,51113921,0
2009-04-17,16.554,16.682,16.271,16.345,61545047,0
2009-04-20,16.161,16.35,15.839,15.934,43480295,0
2009-04-21,15.874,16.021,15.736,15.926,50098925,0
2009-04-22,16.252,16.648,16.038,16.213,79699537,0
2009-04-23,16.381,16.393,15.902,16.066,49894139,0
2009-04-24,16.104,16.229,15.751,15.853,44681181,0
2009-04-27,15.873,16.024,15.683,15.943,43547111,0
2009-04-28,15.873,16.365,15.746,16.157,41424894,0
2009-04-29,16.313,16.434,15.966,16.074,53053684,0
2009-04-30,16.274,16.347,15.964,16.14,51513145,0
2009-05-01,16.306,16.387,16.041,16.387,35045505,0
2009-05-04,16.451,16.842,16.451,16.817,43269030,0
2009-05-05,16.698,16.85,16.599,16.693,30623021,0
2009-05-06,16.784,16.874,16.551,16.817,39273381,0
2009-05-07,16.506,16.643,15.957,16.035,84450638,0
2009-05-08,16.193,16.275,15.792,15.91,66037366,0
2009-05-11,15.887,16.146,15.793,15.975,40659034,0
2009-05-12,16.054,16.313,15.942,16.205,36958988,0
2009-05-13,16.002,16.215,15.825,15.901,35981506,0
2009-05-14,16.014,16.014,15.685,15.736,48648524,0
2009-05-15,15.803,15.877,15.506,15.67,42068740,0
2009-05-18,15.759,15.849,15.409,15.489,58373769,0
2009-05-19,15.589,15.646,15.512,15.539,39555892,0
2009-05-20,15.661,15.661,15.174,15.201,60135198,0
2009-05-21,15.107,15.278,14.774,14.913,49079807,0
2009-05-22,14.863,15.077,14.731,14.92,37345423,0
2009-05-26,14.991,15.478,14.873,15.439,51604618,0
2009-05-27,15.393,15.588,15.098,15.161,41076994,0
2009-05-28,15.255,15.641,15.123,15.513,41948348,0
2009-05-29,15.575,15.612,15.268,15.612,40066087,0
2009-06-01,15.73,15.817,15.472,15.523,44355167,0
2009-06-02,15.564,15.734,15.476,15.646,46554511,0
2009-06-03,15.54,15.71,15.294,15.408,54621753,0
2009-06-04,15.526,15.607,15.273,15.35,52338511,0
2009-06-05,15.497,15.593,15.398,15.472,40897688,0
2009-06-08,15.26,15.482,15.139,15.373,47019774,0
2009-06-09,15.396,15.484,15.194,15.25,48185726,0
2009-06-10,15.316,15.392,15.204,15.292,53051013,0
2009-06-11,15.343,15.743,15.302,15.612,56521418,0
2009-06-12,15.527,15.779,15.488,15.753,42929509,0
2009-06-15,15.608,15.697,15.337,15.513,50754512,0
2009-06-16,15.347,15.466,15.176,15.258,48455941,0
2009-06-17,15.286,15.399,15.183,15.209,44531057,0
2009-06-18,15.201,15.346,15.106,15.201,45552389,0
2009-06-19,15.312,15.351,14.997,15.141,67337586,0
2009-06-22,15.071,15.268,15.014,15.217,63198513,0
2009-06-23,15.26,15.606,15.177,15.532,66472653,0
2009-06-24,15.645,15.737,15.448,15.532,43174124,0
2009-06-25,15.433,15.755,15.42,15.655,50317180,0
2009-06-26,15.606,15.687,15.505,15.638,31556874,0
2009-06-29,15.676,15.916,15.646,15.885,36322930,0
2009-06-30,15.836,15.854,15.527,15.646,45155313,0
2009-07-01,15.713,15.874,15.656,15.794,35744349,0
2009-07-02,15.739,15.739,15.414,15.489,42870096,0
2009-07-06,15.465,15.676,15.402,15.621,40588975,0
2009-07-07,15.659,15.659,15.274,15.325,37728604,0
2009-07-08,15.476,15.484,14.951,15.085,53190729,0
2009-07-09,15.159,15.176,14.945,14.977,39746161,0
2009-07-10,14.949,15.056,14.859,15.019,34056909,0
2009-07-13,15.079,15.272,14.908,15.233,40149326,0
2009-07-14,15.187,15.258,14.913,15.029,42291565,0
2009-07-15,15.115,15.376,15.095,15.358,40086864,0
2009-07-16,15.314,15.365,15.154,15.193,47265706,0
2009-07-17,15.264,15.371,15.133,15.365,40440395,0
2009-07-20,15.461,15.671,15.377,15.646,37623380,0
2009-07-21,15.737,15.873,15.629,15.743,37675331,0
2009-07-22,15.82,16.015,15.713,15.918,48240758,0
2009-07-23,16.041,16.63,16.03,16.33,85868766,0
2009-07-24,16.19,16.407,16.178,16.306,40140671,0
2009-07-27,16.436,16.506,16.25,16.487,40968662,0
2009-07-28,16.42,16.535,16.272,16.355,38319590,0
2009-07-29,16.313,16.639,16.275,16.625,42262220,0
2009-07-30,16.783,17.039,16.72,16.875,49021800,0
2009-07-31,16.878,16.919,16.577,16.809,42726889,0
2009-08-03,17.108,17.239,16.584,16.809,53352275,0
2009-08-04,16.876,16.952,16.675,16.834,30999223,0
2009-08-05,16.896,16.91,16.404,16.487,67073878,0
2009-08-06,16.5,16.57,16.287,16.37,40211603,0
2009-08-07,16.51,16.559,16.393,16.412,30799625,0
2009-08-10,16.476,16.476,16.29,16.387,24474925,0
2009-08-11,16.345,16.433,16.222,16.248,25667450,0
2009-08-12,16.271,16.61,16.211,16.438,32827768,0
2009-08-13,16.464,16.464,16.183,16.33,33149366,0
2009-08-14,16.331,16.388,16.095,16.306,29323360,0
2009-08-17,16.205,16.271,16.021,16.035,33244681,0
2009-08-18,16.09,16.166,15.999,16.083,26504060,0
2009-08-19,15.963,16.329,15.963,16.265,31022912,0
2009-08-20,16.28,16.388,16.184,16.364,21353923,0
2009-08-21,16.583,16.737,16.404,16.66,48115260,0
2009-08-24,16.774,16.841,16.661,16.752,28077965,0
2009-08-25,16.9,16.945,16.791,16.849,39764793,0
2009-08-26,16.849,17.124,16.79,16.992,41651456,0
2009-08-27,17.091,17.091,16.79,16.933,31678787,0
2009-08-28,17.011,17.015,16.695,16.791,34437854,0
2009-08-31,16.653,16.821,16.591,16.693,38651320,0
2009-09-01,16.624,16.713,16.178,16.248,49808701,0
2009-09-02,16.294,16.377,16.101,16.256,45704423,0
2009-09-03,16.32,16.32,16.026,16.117,42966817,0
2009-09-04,16.135,16.397,16.122,16.345,26092655,0
2009-09-08,16.594,16.623,16.452,16.504,33305416,0
2009-09-09,16.56,16.69,16.516,16.619,29972197,0
2009-09-10,16.694,17.014,16.566,17.014,54700257,0
2009-09-11,16.915,17.112,16.894,17.08,36746733,0
2009-09-14,16.951,17.076,16.895,17,41527029,0
2009-09-15,16.969,17.138,16.861,17.103,30088185,0
2009-09-16,17.179,17.203,16.847,17.007,40054457,0
2009-09-17,16.983,17.129,16.753,16.898,39238825,0
2009-09-18,16.998,17.406,16.893,17.335,77235791,0
2009-09-21,17.227,17.27,17.085,17.22,36442220,0
2009-09-22,17.268,17.302,16.974,16.982,43211044,0
2009-09-23,17.321,17.745,17.18,17.385,83116741,0
2009-09-24,17.518,17.62,17.244,17.32,44853270,0
2009-09-25,17.297,17.4,17.227,17.277,36696819,0
2009-09-28,17.389,17.684,17.364,17.574,36486048,0
2009-09-29,17.516,17.535,17.319,17.427,49785592,0
2009-09-30,17.513,17.533,17.233,17.303,60029146,0
2009-10-01,17.297,17.347,16.992,17.047,48704210,0
2009-10-02,17.01,17.138,16.944,16.992,38673223,0
2009-10-05,17.114,17.23,16.98,17.146,35949708,0
2009-10-06,17.265,17.419,17.213,17.394,40246399,0
2009-10-07,17.467,17.467,17.012,17.029,62048125,0
2009-10-08,17.153,17.199,16.836,16.875,67976611,0
2009-10-09,16.928,16.971,16.661,16.693,50948423,0
2009-10-12,16.745,16.801,16.607,16.651,40047073,0
2009-10-13,16.653,16.935,16.549,16.849,49659559,0
2009-10-14,17.064,17.081,16.774,16.809,50183578,0
2009-10-15,16.845,16.889,16.663,16.857,39837319,0
2009-10-16,16.781,16.836,16.625,16.716,53699860,0
2009-10-19,16.798,16.958,16.719,16.917,39812737,0
2009-10-20,17.078,17.078,16.764,16.907,53277467,0
2009-10-21,17.005,17.034,16.795,16.875,47085044,0
2009-10-22,17.164,17.331,16.931,16.982,67247571,0
2009-10-23,17.015,17.081,16.619,16.744,56982885,0
2009-10-26,16.826,16.841,16.424,16.462,53055086,0
2009-10-27,16.49,16.737,16.462,16.651,53705064,0
2009-10-28,16.674,17.095,16.651,16.963,66443492,0
2009-10-29,16.908,17.175,16.817,17.066,49103826,0
2009-10-30,17.013,17.084,16.67,16.699,63883176,0
2009-11-02,16.853,16.867,16.269,16.651,76352858,0
2009-11-03,16.6,16.672,16.417,16.496,41160363,0
2009-11-04,16.565,16.813,16.526,16.61,38881610,0
2009-11-05,16.632,16.9,16.632,16.875,33728735,0
2009-11-06,16.82,16.938,16.744,16.866,29368361,0
2009-11-09,16.896,17.145,16.858,17.139,36348490,0
2009-11-10,17.127,17.282,17.015,17.146,33571944,0
2009-11-11,17.25,17.256,17.062,17.203,28217017,0
2009-11-12,17.149,17.326,17.046,17.103,26142408,0
2009-11-13,17.113,17.244,16.992,17.08,30437844,0
2009-11-16,17.139,17.308,17.054,17.103,36222161,0
2009-11-17,17.109,17.147,17.012,17.097,33003981,0
2009-11-18,17.093,17.113,16.938,17.113,30126389,0
2009-11-19,17.033,17.056,16.891,16.992,37053953,0
2009-11-20,16.985,17.106,16.921,16.933,36477480,0
2009-11-23,17.158,17.49,17.075,17.418,70609246,0
2009-11-24,17.456,17.73,17.36,17.634,53117544,0
2009-11-25,17.726,17.778,17.584,17.616,32068812,0
2009-11-27,17.233,17.616,17.206,17.558,24993510,0
2009-11-30,17.538,17.563,17.349,17.524,48841223,0
2009-12-01,17.683,17.727,17.525,17.683,41137101,0
2009-12-02,17.763,17.934,17.704,17.789,28206801,0
2009-12-03,17.82,18.046,17.729,17.903,39080885,0
2009-12-04,18.122,18.195,17.901,17.952,49112605,0
2009-12-07,18.089,18.382,18.018,18.193,37733720,0
2009-12-08,18.209,18.209,17.889,17.961,39885727,0
2009-12-09,17.819,18.009,17.798,17.93,35571754,0
2009-12-10,18.029,18.192,17.99,18.061,31087553,0
2009-12-11,18.188,18.284,18.096,18.225,29490249,0
2009-12-14,18.445,18.452,18.212,18.251,33107979,0
2009-12-15,18.157,18.214,17.882,17.952,32883937,0
2009-12-16,17.996,18.087,17.878,17.903,42061840,0
2009-12-17,17.785,17.858,17.635,17.706,40934415,0
2009-12-18,17.863,17.924,17.683,17.773,72342955,0
2009-12-21,17.801,18.012,17.801,17.913,32568771,0
2009-12-22,18.04,18.186,17.932,18.153,39977596,0
2009-12-23,18.203,18.249,18.081,18.242,23998713,0
2009-12-24,18.283,18.295,18.187,18.283,9387969,0
2009-12-28,18.38,18.438,18.316,18.431,24015030,0
2009-12-29,18.479,18.519,18.374,18.44,24420801,0
2009-12-30,18.385,18.613,18.357,18.422,36192109,0
2009-12-31,18.404,18.494,18.227,18.234,24704741,0
2010-01-04,18.486,18.615,18.403,18.597,44777663,0
2010-01-05,18.667,18.687,18.439,18.497,54171929,0
2010-01-06,18.459,18.513,18.195,18.234,57379670,0
2010-01-07,18.212,18.284,17.909,18.028,50881095,0
2010-01-08,18.022,18.088,17.751,17.896,41844968,0
2010-01-11,17.945,17.969,17.726,17.805,39065931,0
2010-01-12,17.733,17.903,17.688,17.805,39833650,0
2010-01-13,17.828,17.895,17.519,17.591,64499458,0
2010-01-14,17.592,17.731,17.221,17.295,63975854,0
2010-01-15,17.334,17.347,16.939,17.029,96944820,0
2010-01-19,17.118,17.335,17.037,17.303,51425405,0
2010-01-20,17.187,17.187,16.969,17.057,59196455,0
2010-01-21,17.113,17.152,16.771,16.948,60698038,0
2010-01-22,16.853,17.059,16.749,16.767,58118281,0
2010-01-25,16.992,17.1,16.718,16.889,45284648,0
2010-01-26,16.771,16.845,16.546,16.725,51746356,0
2010-01-27,16.644,17.247,16.572,16.917,89349653,0
2010-01-28,16.97,17.268,16.699,16.866,78833298,0
2010-01-29,16.907,17.002,16.736,16.744,58955287,0
2010-02-01,16.948,16.976,16.693,16.76,55692830,0
2010-02-02,16.755,17.066,16.688,16.963,47125392,0
2010-02-03,16.925,17.041,16.771,16.889,34763082,0
2010-02-04,16.791,16.833,16.528,16.528,48968119,0
2010-02-05,16.59,16.712,16.483,16.669,77051670,0
2010-02-08,16.632,16.687,16.481,16.496,41151340,0
2010-02-09,16.621,16.78,16.537,16.679,52923661,0
2010-02-10,16.658,16.673,16.513,16.586,40362694,0
2010-02-11,16.542,16.761,16.397,16.634,41562469,0
2010-02-12,16.526,16.606,16.414,16.552,51666763,0
2010-02-16,16.702,16.83,16.593,16.716,39233497,0
2010-02-17,16.78,16.854,16.643,16.773,29535454,0
2010-02-18,16.773,16.859,16.616,16.669,40928855,0
2010-02-19,16.643,16.773,16.525,16.577,52539455,0
2010-02-22,16.593,16.612,16.487,16.52,47113392,0
2010-02-23,16.509,16.528,16.395,16.395,43184408,0
2010-02-24,16.426,16.47,16.372,16.445,43882441,0
2010-02-25,16.347,16.414,16.25,16.355,44805251,0
2010-02-26,16.412,16.445,16.313,16.379,44205028,0
2010-03-01,16.452,16.557,16.399,16.513,37710518,0
2010-03-02,16.509,16.546,16.316,16.429,50584214,0
2010-03-03,16.529,16.529,16.384,16.438,31337670,0
2010-03-04,16.44,16.505,16.372,16.477,43519613,0
2010-03-05,16.529,16.542,16.391,16.504,42337461,0
2010-03-08,16.54,16.747,16.443,16.693,37380419,0
2010-03-09,16.729,16.988,16.701,16.875,65836109,0
2010-03-10,16.909,16.982,16.752,16.849,35647275,0
2010-03-11,16.787,16.907,16.707,16.907,32949181,0
2010-03-12,16.959,16.99,16.775,16.917,26987497,0
2010-03-15,16.954,17.034,16.876,17.02,30774600,0
2010-03-16,17.08,17.165,16.98,17.073,26680604,0
2010-03-17,17.139,17.165,17.073,17.103,27413248,0
2010-03-18,17.139,17.223,17.098,17.203,25765914,0
2010-03-19,17.295,17.373,17.163,17.327,54301192,0
2010-03-22,17.296,17.526,17.223,17.435,37156878,0
2010-03-23,17.487,17.548,17.388,17.533,27462824,0
2010-03-24,17.448,17.503,17.252,17.343,30920514,0
2010-03-25,17.453,17.46,17.245,17.268,36481945,0
2010-03-26,17.28,17.499,17.243,17.327,27349130,0
2010-03-29,17.403,17.549,17.371,17.51,30766216,0
2010-03-30,17.323,17.388,17.067,17.139,79118297,0
2010-03-31,17.102,17.195,17.005,17.066,55585892,0
2010-04-01,17.197,17.303,17.103,17.238,31140587,0
2010-04-05,17.371,17.409,17.258,17.377,36297416,0
2010-04-06,17.35,17.409,17.27,17.377,32355347,0
2010-04-07,17.446,17.467,17.098,17.211,46748546,0
2010-04-08,17.184,17.486,17.178,17.458,54479847,0
2010-04-09,17.518,17.786,17.484,17.74,59233631,0
2010-04-12,17.826,17.892,17.671,17.698,34192429,0
2010-04-13,17.665,17.738,17.462,17.583,56646473,0
2010-04-14,17.559,17.608,17.459,17.608,41298084,0
2010-04-15,17.556,17.647,17.474,17.608,41714464,0
2010-04-16,17.583,17.684,17.388,17.402,47655448,0
2010-04-19,17.505,17.747,17.409,17.698,49635264,0
2010-04-20,17.727,17.942,17.688,17.887,51388191,0
2010-04-21,17.943,17.949,17.539,17.674,66693196,0
2010-04-22,17.505,17.65,17.302,17.625,49106617,0
2010-04-23,17.561,17.641,17.442,17.616,41754792,0
2010-04-26,17.597,17.724,17.584,17.625,26502302,0
2010-04-27,17.577,17.65,17.363,17.409,50486143,0
2010-04-28,17.446,17.512,17.197,17.385,50905673,0
2010-04-29,17.502,17.647,17.406,17.542,38197314,0
2010-04-30,17.585,17.779,17.479,17.483,50291102,0
2010-05-03,17.605,17.733,17.492,17.634,40355705,0
2010-05-04,17.659,17.732,17.275,17.377,46741716,0
2010-05-05,17.382,17.543,17.274,17.295,49897277,0
2010-05-06,17.25,17.267,16.126,16.866,101006460,0
2010-05-07,16.917,17.101,16.619,16.842,76553400,0
2010-05-10,17.296,17.463,17.047,17.229,60842987,0
2010-05-11,17.109,17.319,17.004,17.203,48243380,0
2010-05-12,17.266,17.374,17.152,17.327,43697794,0
2010-05-13,17.311,17.424,17.188,17.268,34195760,0
2010-05-14,17.268,17.302,16.899,17.047,56320039,0
2010-05-17,17.08,17.375,16.971,17.295,44592011,0
2010-05-18,17.352,17.379,16.984,17.171,56580418,0
2010-05-19,17.127,17.25,16.972,17.154,45900919,0
2010-05-20,16.964,16.979,16.685,16.752,61451376,0
2010-05-21,16.346,16.69,16.346,16.679,80867754,0
2010-05-24,16.584,16.611,16.308,16.395,44716581,0
2010-05-25,16.168,16.369,15.959,16.321,77834158,0
2010-05-26,16.311,16.384,16.117,16.19,56139164,0
2010-05-27,16.38,16.546,16.274,16.528,41066653,0
2010-05-28,16.507,16.595,16.298,16.306,45204525,0
2010-06-01,16.288,16.645,16.189,16.33,44310965,0
2010-06-02,16.398,16.632,16.365,16.625,38193477,0
2010-06-03,16.696,16.731,16.515,16.643,35092402,0
2010-06-04,16.457,16.47,16.127,16.222,54931544,0
2010-06-07,16.329,16.542,16.248,16.321,55686806,0
2010-06-08,16.382,16.799,16.343,16.76,61793669,0
2010-06-09,16.844,16.919,16.642,16.707,49446829,0
2010-06-10,16.912,17.126,16.896,17.073,49284764,0
2010-06-11,16.922,17.008,16.798,16.972,35373360,0
2010-06-14,17.023,17.145,16.876,16.889,37076445,0
2010-06-15,17.005,17.139,16.918,17.139,31278746,0
2010-06-16,17.076,17.128,16.989,17.121,29731204,0
2010-06-17,17.142,17.154,16.853,17.154,35382125,0
2010-06-18,17.191,17.217,16.931,17.066,60443534,0
2010-06-21,17.167,17.185,17.012,17.073,25017010,0
2010-06-22,17.063,17.176,16.966,17.014,38436294,0
2010-06-23,17.044,17.179,17.012,17.073,38498747,0
2010-06-24,17.011,17.124,16.773,16.809,40909668,0
2010-06-25,16.863,16.876,16.561,16.634,77151260,0
2010-06-28,16.695,16.896,16.678,16.744,32544300,0
2010-06-29,16.683,16.706,16.284,16.412,78762700,0
2010-06-30,16.34,16.399,16.178,16.23,55431951,0
2010-07-01,16.276,16.37,16.101,16.33,76288590,0
2010-07-02,16.384,16.391,16.17,16.296,34580159,0
2010-07-06,16.42,16.441,16.231,16.379,53646092,0
2010-07-07,16.391,16.658,16.303,16.61,46579079,0
2010-07-08,16.651,16.78,16.524,16.773,34316957,0
2010-07-09,16.799,16.993,16.765,16.954,28754071,0
2010-07-12,16.895,16.969,16.799,16.954,25391185,0
2010-07-13,17.023,17.196,17.012,17.037,38320099,0
2010-07-14,16.969,17.142,16.924,17.037,30838907,0
2010-07-15,17.067,17.104,16.901,17.073,54857550,0
2010-07-16,17.049,17.139,16.831,16.857,48735485,0
2010-07-19,16.942,17.043,16.9,16.992,27747493,0
2010-07-20,16.854,16.932,16.725,16.925,35236323,0
2010-07-21,16.996,17.185,16.883,17.014,42456342,0
2010-07-22,17.336,17.636,17.317,17.418,70242726,0
2010-07-23,17.638,17.694,17.373,17.435,47884872,0
2010-07-26,17.566,17.813,17.524,17.722,38445045,0
2010-07-27,17.766,18.03,17.766,17.857,38216275,0
2010-07-28,17.915,17.991,17.765,17.887,49174529,0
2010-07-29,17.983,18.025,17.69,17.764,47780286,0
2010-07-30,17.619,17.824,17.614,17.714,37488821,0
2010-08-02,18.091,18.22,17.981,18.153,51451818,0
2010-08-03,18.164,18.36,18.152,18.225,35762518,0
2010-08-04,18.18,18.27,18.023,18.193,38311471,0
2010-08-05,18.103,18.367,18.103,18.26,34431827,0
2010-08-06,18.112,18.194,17.906,18.118,38672121,0
2010-08-09,18.212,18.411,18.158,18.343,32860862,0
2010-08-10,18.236,18.488,18.2,18.44,39029385,0
2010-08-11,18.201,18.289,18.1,18.125,42642596,0
2010-08-12,18.064,18.4,18.025,18.2,44715581,0
2010-08-13,18.174,18.353,18.119,18.242,34774640,0
2010-08-16,18.18,18.234,18.078,18.193,29109579,0
2010-08-17,18.23,18.504,18.23,18.416,40299668,0
2010-08-18,18.406,18.705,18.338,18.629,43547495,0
2010-08-19,18.573,18.642,18.298,18.416,39018645,0
2010-08-20,18.299,18.355,17.979,18.061,52113732,0
2010-08-23,18.155,18.289,18.08,18.086,49696972,0
2010-08-24,17.943,18.333,17.886,18.242,50004062,0
2010-08-25,18.147,18.425,18.049,18.356,55776319,0
2010-08-26,18.419,18.439,18.193,18.234,37936839,0
2010-08-27,18.247,18.431,18.165,18.392,31105518,0
2010-08-30,18.336,18.391,18.186,18.186,23177933,0
2010-08-31,18.121,18.457,18.095,18.457,48114614,0
2010-09-01,18.597,18.768,18.499,18.671,41750716,0
2010-09-02,18.676,18.758,18.567,18.704,25428176,0
2010-09-03,18.649,18.772,18.477,18.735,33943624,0
2010-09-07,18.711,18.744,18.533,18.62,26716751,0
2010-09-08,18.649,18.758,18.603,18.704,22117281,0
2010-09-09,18.799,19.088,18.786,18.983,40172986,0
2010-09-10,19.034,19.063,18.864,19,28920624,0
2010-09-13,19.107,19.169,18.977,19.067,28532746,0
2010-09-14,19.073,19.197,19.033,19.067,29802043,0
2010-09-15,19.056,19.221,18.967,19.124,28188344,0
2010-09-16,19.115,19.225,18.978,19.191,30961990,0
2010-09-17,19.28,19.333,19.115,19.231,45579178,0
2010-09-20,19.396,19.548,19.27,19.487,41748191,0
2010-09-21,19.517,19.719,19.332,19.537,44582118,0
2010-09-22,19.596,19.747,19.499,19.522,44749395,0
2010-09-23,19.474,19.626,19.422,19.462,34920579,0
2010-09-24,19.594,19.662,19.457,19.514,39004673,0
2010-09-27,19.525,19.902,19.47,19.709,45448887,0
2010-09-28,19.777,19.819,19.572,19.744,40203893,0
2010-09-29,19.74,19.787,19.535,19.603,39888834,0
2010-09-30,19.652,19.843,19.509,19.529,41448161,0
2010-10-01,19.697,19.771,19.565,19.669,32524403,0
2010-10-04,19.688,19.851,19.593,19.701,38838579,0
2010-10-05,19.816,20.097,19.788,20.046,42147387,0
2010-10-06,20.123,20.123,19.561,19.826,70786356,0
2010-10-07,19.848,19.902,19.41,19.569,45897658,0
2010-10-08,19.649,19.655,19.296,19.545,36070784,0
2010-10-11,19.53,19.709,19.53,19.621,20769897,0
2010-10-12,19.587,19.746,19.489,19.669,35135863,0
2010-10-13,19.773,19.863,19.678,19.716,29912782,0
2010-10-14,19.736,19.833,19.637,19.744,25670338,0
2010-10-15,19.87,19.89,19.537,19.627,50888646,0
2010-10-18,19.666,19.88,19.666,19.826,22843035,0
2010-10-19,19.709,19.716,19.391,19.537,45893564,0
2010-10-20,19.609,19.857,19.603,19.818,32549382,0
2010-10-21,19.544,19.807,19.454,19.627,44966944,0
2010-10-22,19.622,19.679,19.491,19.595,26092268,0
2010-10-25,19.733,19.756,19.575,19.643,25854922,0
2010-10-26,19.652,19.764,19.577,19.611,30808738,0
2010-10-27,19.573,19.678,19.45,19.634,35875559,0
2010-10-28,19.771,19.84,19.682,19.744,31428318,0
2010-10-29,19.691,19.836,19.655,19.76,30567486,0
2010-11-01,19.966,20.009,19.829,19.891,37505254,0
2010-11-02,20.054,20.166,20.034,20.046,26977945,0
2010-11-03,20.097,20.166,19.922,20.129,27741245,0
2010-11-04,20.249,20.431,20.158,20.392,33041853,0
2010-11-05,20.411,20.419,20.182,20.28,26131190,0
2010-11-08,20.157,20.247,20.096,20.212,21925119,0
2010-11-09,20.218,20.276,20.129,20.212,28345068,0
2010-11-10,20.136,20.142,19.886,20.122,31034555,0
2010-11-11,20.057,20.168,19.917,19.974,30883555,0
2010-11-12,19.898,19.916,19.523,19.709,38139859,0
2010-11-15,19.784,20.015,19.721,19.833,33425755,0
2010-11-16,19.713,19.743,19.416,19.56,36776643,0
2010-11-17,19.517,19.556,19.344,19.364,35040018,0
2010-11-18,19.529,19.715,19.529,19.701,28277511,0
2010-11-19,19.66,19.729,19.471,19.621,27993149,0
2010-11-22,19.616,19.622,19.429,19.595,28581502,0
2010-11-23,19.461,19.495,19.33,19.412,27285035,0
2010-11-24,19.489,19.557,19.454,19.495,25313959,0
2010-11-26,19.394,19.458,19.326,19.348,11523813,0
2010-11-29,19.294,19.307,19.044,19.191,35323949,0
2010-11-30,19.24,19.347,19.069,19.247,36904901,0
2010-12-01,19.473,19.606,19.412,19.588,34051846,0
2010-12-02,19.539,19.846,19.539,19.776,32451799,0
2010-12-03,19.658,19.742,19.54,19.734,33150548,0
2010-12-06,19.665,19.757,19.575,19.603,33301026,0
2010-12-07,19.679,19.913,19.622,19.768,36074266,0
2010-12-08,19.874,19.888,19.709,19.833,24902591,0
2010-12-09,19.853,19.964,19.813,19.964,30201659,0
2010-12-10,20.029,20.069,19.916,20.016,37925339,0
2010-12-13,20.049,20.085,19.917,19.933,34356915,0
2010-12-14,19.966,20.319,19.953,20.319,38379350,0
2010-12-15,20.317,20.477,20.083,20.18,50259408,0
2010-12-16,20.238,20.329,20.17,20.245,24899798,0
2010-12-17,20.231,20.28,20.024,20.237,52266667,0
2010-12-20,20.436,20.448,20.075,20.18,39851348,0
2010-12-21,20.235,20.285,20.125,20.138,24090372,0
2010-12-22,20.098,20.2,20.083,20.18,24351349,0
2010-12-23,20.181,20.257,20.131,20.229,18326582,0
2010-12-27,20.213,20.367,20.192,20.263,16816941,0
2010-12-28,20.336,20.364,20.231,20.245,19746673,0
2010-12-29,20.29,20.391,20.233,20.302,17655389,0
2010-12-30,20.271,20.342,20.236,20.319,18633478,0
2010-12-31,20.34,20.454,20.291,20.354,21978686,0
2011-01-03,20.557,20.592,20.439,20.55,29716746,0
2011-01-04,20.642,20.719,20.539,20.698,30007466,0
2011-01-05,20.663,20.847,20.482,20.764,40638540,0
2011-01-06,20.778,20.808,20.169,20.486,58015896,0
2011-01-07,20.452,20.46,20.145,20.28,67627692,0
2011-01-10,20.057,20.106,19.769,19.915,58820927,0
2011-01-11,19.759,19.836,19.47,19.611,81598115,0
2011-01-12,19.61,19.822,19.56,19.701,51278651,0
2011-01-13,19.777,19.812,19.588,19.734,51094969,0
2011-01-14,19.687,19.996,19.618,19.981,48635271,0
2011-01-18,20.062,20.091,19.857,19.908,44419548,0
2011-01-19,19.914,20.006,19.851,19.908,45033466,0
2011-01-20,20.025,20.039,19.785,19.842,42254091,0
2011-01-21,19.894,20.014,19.838,19.908,54104594,0
2011-01-24,20.001,20.07,19.896,20.016,28429332,0
2011-01-25,20.017,20.212,19.959,20.212,39325235,0
2011-01-26,20.287,20.345,20.151,20.188,34708711,0
2011-01-27,19.731,19.851,19.542,19.768,83113633,0
2011-01-28,19.682,19.696,19.267,19.322,58386337,0
2011-01-31,19.27,19.381,19.113,19.339,41623332,0
2011-02-01,19.622,19.622,19.426,19.588,37552535,0
2011-02-02,19.706,19.712,19.368,19.447,33301463,0
2011-02-03,19.444,19.684,19.381,19.669,30006390,0
2011-02-04,19.722,19.722,19.561,19.66,26065124,0
2011-02-07,19.659,19.688,19.474,19.652,46798281,0
2011-02-08,19.653,19.675,19.514,19.611,28215154,0
2011-02-09,19.527,19.689,19.422,19.66,26510419,0
2011-02-10,19.667,19.99,19.54,19.849,50186223,0
2011-02-11,19.768,20.091,19.74,20.007,31665630,0
2011-02-14,19.956,20.046,19.823,19.998,32574944,0
2011-02-15,19.906,19.919,19.682,19.849,33652959,0
2011-02-16,19.814,19.954,19.745,19.891,32444244,0
2011-02-17,19.862,20.066,19.785,20.032,26882875,0
2011-02-18,20.052,20.088,19.925,20.081,28054173,0
2011-02-22,19.902,19.972,19.71,19.818,36969186,0
2011-02-23,19.855,19.884,19.696,19.701,35231094,0
2011-02-24,19.684,19.709,19.4,19.621,40039999,0
2011-02-25,19.529,19.802,19.516,19.768,22847345,0
2011-02-28,19.849,19.954,19.786,19.941,30149769,0
2011-03-01,19.994,20.05,19.706,19.734,31605453,0
2011-03-02,19.737,20.044,19.702,19.799,38237334,0
2011-03-03,19.909,19.951,19.704,19.768,31094770,0
2011-03-04,19.831,19.921,19.528,19.621,37725033,0
2011-03-07,19.646,19.753,19.492,19.611,33963365,0
2011-03-08,19.772,20.097,19.746,19.989,42829326,0
2011-03-09,20.026,20.298,19.935,20.229,40959327,0
2011-03-10,20.175,20.246,20.048,20.106,49070519,0
2011-03-11,20.02,20.182,19.845,19.998,31129045,0
2011-03-14,19.901,19.97,19.638,19.809,35970718,0
2011-03-15,19.46,19.635,19.333,19.545,54792480,0
2011-03-16,19.48,19.495,19.165,19.207,52836191,0
2011-03-17,19.447,19.616,19.369,19.495,37098308,0
2011-03-18,19.642,19.712,19.495,19.634,37738713,0
2011-03-21,20.216,20.447,19.739,19.857,88228947,0
2011-03-22,19.877,19.892,19.682,19.752,41066625,0
2011-03-23,19.698,19.832,19.641,19.776,31075921,0
2011-03-24,20.028,20.216,19.964,20.056,46366008,0
2011-03-25,20.138,20.312,20.117,20.28,33646039,0
2011-03-28,20.392,20.823,20.308,20.632,71835044,0
2011-03-29,20.607,21.141,20.593,21.12,59802884,0
2011-03-30,21.159,21.764,21.138,21.581,75172641,0
2011-03-31,21.529,21.683,21.444,21.514,165954115,0
2011-04-01,21.69,21.732,21.333,21.514,173624552,0
2011-04-04,21.6,21.671,21.531,21.622,53579592,0
2011-04-05,21.551,21.782,21.516,21.574,41523942,0
2011-04-06,21.614,21.78,21.55,21.722,35276269,0
2011-04-07,21.727,21.792,21.378,21.772,42063516,0
2011-04-08,21.794,21.893,21.729,21.885,36674608,0
2011-04-11,21.917,21.981,21.841,21.853,31968367,0
2011-04-12,21.7,21.793,21.65,21.722,30767157,0
2011-04-13,21.742,21.772,21.465,21.506,29729908,0
2011-04-14,21.438,21.689,21.389,21.589,27249695,0
2011-04-15,21.767,21.865,21.602,21.845,31820570,0
2011-04-18,21.683,21.726,21.541,21.605,30142269,0
2011-04-19,21.605,21.699,21.512,21.605,33327354,0
2011-04-20,21.502,21.737,21.316,21.473,43809497,0
2011-04-21,21.585,21.92,21.541,21.869,35877007,0
2011-04-25,21.857,21.9,21.684,21.772,18599686,0
2011-04-26,21.864,22.088,21.851,22.05,29466160,0
2011-04-27,22.07,22.454,22.033,22.398,39930597,0
2011-04-28,22.406,22.675,22.3,22.354,33748308,0
2011-04-29,22.369,22.666,22.148,22.181,35830654,0
2011-05-02,22.526,22.612,22.205,22.249,38679342,0
2011-05-03,22.469,22.767,22.282,22.711,64872722,0
2011-05-04,22.595,22.746,22.54,22.659,36775631,0
2011-05-05,22.604,22.747,22.111,22.249,44170512,0
2011-05-06,22.495,22.579,22.187,22.281,34263281,0
2011-05-09,22.241,22.399,22.141,22.346,21570455,0
2011-05-10,22.421,22.624,22.374,22.585,23987553,0
2011-05-11,22.536,22.622,22.257,22.364,28384644,0
2011-05-12,22.404,22.659,22.332,22.555,30909326,0
2011-05-13,22.54,22.566,22.202,22.39,24853279,0
2011-05-16,22.327,22.378,22.106,22.142,45163617,0
2011-05-17,22.11,22.291,22.026,22.181,29434151,0
2011-05-18,22.212,22.274,22.041,22.241,24907509,0
2011-05-19,22.295,22.421,22.194,22.382,20646623,0
2011-05-20,22.342,22.643,22.232,22.323,23632659,0
2011-05-23,22.094,22.206,22.049,22.151,25412118,0
2011-05-24,22.152,22.309,22.113,22.207,24328670,0
2011-05-25,22.093,22.256,22.035,22.093,25506364,0
2011-05-26,22.083,22.281,22.053,22.174,28311717,0
2011-05-27,22.249,22.338,22.086,22.299,24204109,0
2011-05-31,22.439,22.563,22.325,22.496,33235034,0
2011-06-01,22.401,22.508,22.174,22.216,31079410,0
2011-06-02,22.219,22.266,21.946,22.076,24458910,0
2011-06-03,21.808,22.002,21.752,21.845,30597221,0
2011-06-06,21.776,21.808,21.631,21.639,25207404,0
2011-06-07,21.714,21.818,21.605,21.605,22438675,0
2011-06-08,21.53,21.757,21.459,21.622,29304937,0
2011-06-09,21.599,21.764,21.529,21.614,23437725,0
2011-06-10,21.574,21.774,21.53,21.622,33231209,0
2011-06-13,21.772,21.977,21.557,21.772,32762081,0
2011-06-14,21.91,22.043,21.844,21.942,28155412,0
2011-06-15,21.831,21.903,21.539,21.63,34027865,0
2011-06-16,21.546,21.71,21.502,21.688,26543492,0
2011-06-17,21.843,22.056,21.812,21.927,39116656,0
2011-06-20,21.854,22.179,21.825,22.068,24530015,0
2011-06-21,22.186,22.337,22.075,22.174,50542554,0
2011-06-22,22.101,22.209,22.009,22.009,25017902,0
2011-06-23,21.823,21.91,21.587,21.894,34377947,0
2011-06-24,21.931,21.945,21.697,21.697,28308366,0
2011-06-27,21.848,22.056,21.742,21.927,26307778,0
2011-06-28,22.008,22.122,21.924,22.108,24152762,0
2011-06-29,22.211,22.368,22.162,22.281,28023235,0
2011-06-30,22.376,22.453,22.32,22.39,57007011,0
2011-07-01,22.395,22.614,22.365,22.577,28103510,0
2011-07-05,22.625,22.651,22.496,22.547,29301392,0
2011-07-06,22.648,22.676,22.477,22.564,25009045,0
2011-07-07,22.576,22.621,22.448,22.564,30441586,0
2011-07-08,22.439,22.613,22.417,22.504,25795458,0
2011-07-11,22.335,22.382,22.183,22.257,26747030,0
2011-07-12,22.174,22.498,22.174,22.234,29830725,0
2011-07-13,22.304,22.47,22.2,22.272,21793099,0
2011-07-14,22.296,22.353,22.071,22.1,30046919,0
2011-07-15,22.183,22.183,21.823,21.904,45618153,0
2011-07-18,21.799,21.805,21.553,21.762,30406381,0
2011-07-19,21.797,21.934,21.658,21.919,29639230,0
2011-07-20,21.917,21.945,21.736,21.845,27466829,0
2011-07-21,22.008,22.21,21.848,21.877,52483354,0
2011-07-22,21.71,21.939,21.549,21.912,38091617,0
2011-07-25,21.686,21.802,21.571,21.614,29406832,0
2011-07-26,21.609,21.745,21.586,21.63,24670362,0
2011-07-27,21.603,21.828,21.589,21.648,37391597,0
2011-07-28,21.627,21.775,21.02,21.144,68668437,0
2011-07-29,20.949,21.201,20.791,21.144,38049832,0
2011-08-01,21.723,21.738,21.103,21.335,39404496,0
2011-08-02,21.289,21.389,21.028,21.086,40421255,0
2011-08-03,21.093,21.34,20.956,21.316,38081959,0
2011-08-04,21.087,21.117,20.799,20.799,61415349,0
2011-08-05,20.992,21.157,20.382,20.904,74425791,0
2011-08-08,20.453,20.89,19.907,20.016,99638698,0
2011-08-09,20.239,20.884,19.75,20.847,106018559,0
2011-08-10,20.892,20.941,20.052,20.146,85783043,0
2011-08-11,20.247,20.724,20.097,20.55,72858944,0
2011-08-12,20.914,20.914,20.234,20.392,58929783,0
2011-08-15,20.591,20.843,20.474,20.816,36251982,0
2011-08-16,20.61,20.893,20.561,20.806,30313539,0
2011-08-17,20.911,21.173,20.883,21.078,35542877,0
2011-08-18,20.922,20.993,20.376,20.567,63441132,0
2011-08-19,20.366,20.676,20.22,20.22,52621083,0
2011-08-22,20.726,20.726,20.431,20.559,49659304,0
2011-08-23,20.548,20.937,20.525,20.937,41070498,0
2011-08-24,20.864,21.317,20.805,21.268,34657975,0
2011-08-25,21.249,21.416,20.917,20.996,32932203,0
2011-08-26,20.872,21.11,20.562,20.987,31462951,0
2011-08-29,21.21,21.296,21.071,21.144,32261639,0
2011-08-30,21.176,21.53,21.125,21.4,31339406,0
2011-08-31,21.573,21.601,20.228,20.575,156426450,0
2011-09-01,20.66,20.74,20.414,20.429,52132990,0
2011-09-02,20.279,20.503,20.249,20.27,36612343,0
2011-09-06,20.185,20.22,19.881,20.106,46358596,0
2011-09-07,20.285,20.328,20.11,20.328,33950922,0
2011-09-08,20.212,20.327,20.161,20.205,30334843,0
2011-09-09,20.087,20.13,19.849,19.9,49785628,0
2011-09-12,19.726,20.175,19.718,20.146,35360023,0
2011-09-13,20.138,20.407,20.043,20.319,33286281,0
2011-09-14,20.363,20.592,20.029,20.421,31975667,0
2011-09-15,20.392,20.702,20.371,20.625,30173810,0
2011-09-16,20.826,20.913,20.624,20.913,47412211,0
2011-09-19,20.62,20.714,20.452,20.649,29962756,0
2011-09-20,20.79,21.085,20.716,20.847,28572283,0
2011-09-21,20.899,20.951,20.433,20.45,35769369,0
2011-09-22,20.171,20.28,19.839,20.046,174407408,0
2011-09-23,20.064,20.194,19.875,20.122,143673131,0
2011-09-26,20.275,20.533,20.231,20.476,97711765,0
2011-09-27,20.788,20.954,20.613,20.714,40737491,0
2011-09-28,20.806,21.022,20.605,20.632,29951208,0
2011-09-29,20.911,20.926,20.572,20.838,47298543,0
2011-09-30,20.761,20.956,20.595,20.607,38416748,0
2011-10-03,20.691,20.843,20.346,20.346,44497488,0
2011-10-04,20.272,20.511,19.911,20.458,59913604,0
2011-10-05,20.545,20.797,20.472,20.77,43920990,0
2011-10-06,20.74,20.863,20.503,20.847,30206293,0
2011-10-07,21.041,21.077,20.766,20.865,30517044,0
2011-10-10,21.156,21.4,21.114,21.4,28406413,0
2011-10-11,21.192,21.279,21.066,21.111,30148378,0
2011-10-12,21.21,21.443,21.004,21.268,35303765,0
2011-10-13,21.152,21.365,21.056,21.35,27310913,0
2011-10-14,21.546,21.59,21.253,21.4,32441903,0
2011-10-17,21.418,21.556,21.226,21.293,25199423,0
2011-10-18,21.314,21.537,21.11,21.432,27163701,0
2011-10-19,21.473,21.533,21.233,21.343,26887891,0
2011-10-20,21.122,21.311,21.004,21.268,42777647,0
2011-10-21,21.464,21.551,21.265,21.374,41193719,0
2011-10-24,21.362,21.385,21.113,21.194,32986991,0
2011-10-25,21.083,21.172,20.78,20.847,45938220,0
2011-10-26,21.058,21.118,20.883,21.095,38154241,0
2011-10-27,21.424,21.77,21.312,21.622,51445257,0
2011-10-28,21.629,21.863,21.504,21.819,33163937,0
2011-10-31,21.618,21.756,21.5,21.506,35892131,0
2011-11-01,21.304,21.362,21.003,21.062,42978996,0
2011-11-02,21.391,21.502,21.223,21.335,29661183,0
2011-11-03,21.496,21.635,21.335,21.597,28333934,0
2011-11-04,21.376,21.45,21.237,21.39,25104523,0
2011-11-07,21.422,21.604,21.311,21.597,20458473,0
2011-11-08,21.504,21.644,21.386,21.614,28402024,0
2011-11-09,21.373,21.461,21.128,21.211,37039449,0
2011-11-10,21.325,21.523,21.237,21.39,27089026,0
2011-11-11,21.575,21.684,21.515,21.589,20593695,0
2011-11-14,21.468,21.51,21.312,21.417,29893080,0
2011-11-15,21.427,21.546,21.288,21.458,39087501,0
2011-11-16,21.37,21.441,21.061,21.12,36178001,0
2011-11-17,21.142,21.173,20.865,20.996,37472270,0
2011-11-18,21.043,21.093,20.866,21.013,30095782,0
2011-11-21,20.827,20.901,20.652,20.806,30371524,0
2011-11-22,20.822,20.857,20.541,20.6,50976834,0
2011-11-23,20.527,20.549,20.19,20.212,41197669,0
2011-11-25,20.18,20.343,20.113,20.113,16403245,0
2011-11-28,20.488,20.627,20.37,20.51,33008830,0
2011-11-29,20.556,20.754,20.532,20.592,24762394,0
2011-11-30,20.959,21.26,20.952,21.26,45578853,0
2011-12-01,21.226,21.241,21.037,21.16,29766611,0
2011-12-02,21.274,21.369,21.185,21.251,30205279,0
2011-12-05,21.407,21.502,21.274,21.39,29791374,0
2011-12-06,21.408,21.509,21.318,21.4,23201101,0
2011-12-07,21.382,21.574,21.264,21.574,55606368,0
2011-12-08,21.448,21.456,21.141,21.178,30755911,0
2011-12-09,21.339,21.351,21.131,21.302,33196070,0
2011-12-12,21.292,21.337,21.218,21.284,35159413,0
2011-12-13,21.324,21.464,21.243,21.309,29854273,0
2011-12-14,21.282,21.416,21.114,21.135,30909577,0
2011-12-15,21.274,21.297,21.068,21.128,35223805,0
2011-12-16,20.949,21.17,20.92,21.17,61232205,0
2011-12-19,21.262,21.321,21.019,21.086,25917383,0
2011-12-20,21.161,21.396,21.11,21.367,45802392,0
2011-12-21,21.389,21.499,21.302,21.499,37629685,0
2011-12-22,21.6,21.879,21.499,21.762,41354731,0
2011-12-23,21.808,22,21.808,21.919,24708710,0
2011-12-27,21.954,22.131,21.896,22.042,22435124,0
2011-12-28,22.049,22.131,21.946,21.977,22769464,0
2011-12-29,22.044,22.149,21.973,22.133,24191770,0
2011-12-30,22.09,22.236,22.074,22.189,21378058,0
2012-01-03,22.347,22.407,22.233,22.291,44984635,0
2012-01-04,22.433,22.506,22.262,22.323,50729191,0
2012-01-05,22.373,22.382,22.145,22.308,46959416,0
2012-01-06,22.392,22.405,22.041,22.1,61213675,0
2012-01-09,22.194,22.227,21.966,22.085,35980917,0
2012-01-10,22.186,22.276,22.143,22.159,39035657,0
2012-01-11,22.137,22.36,22.137,22.331,31829239,0
2012-01-12,22.394,22.517,22.338,22.42,35613383,0
2012-01-13,22.375,22.411,22.194,22.39,29677852,0
2012-01-17,22.56,22.685,22.462,22.519,31565720,0
2012-01-18,22.571,22.592,22.445,22.577,29573215,0
2012-01-19,22.57,22.665,22.557,22.644,34288519,0
2012-01-20,22.65,22.725,22.599,22.719,35514660,0
2012-01-23,22.718,22.756,22.532,22.639,25766991,0
2012-01-24,22.486,22.486,22.277,22.405,32689810,0
2012-01-25,22.378,22.51,22.114,22.487,37799014,0
2012-01-26,22.26,22.323,21.874,21.927,75216989,0
2012-01-27,21.958,21.988,21.706,21.714,48828923,0
2012-01-30,21.68,21.874,21.606,21.845,39532483,0
2012-01-31,21.991,21.991,21.759,21.894,39453732,0
2012-02-01,22.263,22.279,22.019,22.034,41128021,0
2012-02-02,22.235,22.261,22.122,22.174,34523807,0
2012-02-03,22.315,22.388,22.233,22.299,35317688,0
2012-02-06,22.211,22.323,22.106,22.316,31652483,0
2012-02-07,22.224,22.447,22.184,22.364,32480047,0
2012-02-08,22.362,22.445,22.346,22.346,27021218,0
2012-02-09,22.385,22.385,22.25,22.331,24272739,0
2012-02-10,22.2,22.314,22.11,22.216,33580175,0
2012-02-13,22.273,22.421,22.265,22.364,30951590,0
2012-02-14,22.424,22.448,22.227,22.39,29048617,0
2012-02-15,22.323,22.391,22.168,22.241,30930882,0
2012-02-16,22.257,22.468,22.223,22.346,31630835,0
2012-02-17,22.435,22.444,22.332,22.337,42074399,0
2012-02-21,22.408,22.633,22.387,22.585,34104104,0
2012-02-22,22.522,22.612,22.486,22.547,21129010,0
2012-02-23,22.498,22.694,22.498,22.676,30180092,0
2012-02-24,22.652,22.7,22.55,22.585,24546578,0
2012-02-27,22.566,22.654,22.552,22.602,41144111,0
2012-02-28,22.64,22.772,22.599,22.726,27267338,0
2012-02-29,22.702,22.814,22.688,22.776,35631193,0
2012-03-01,22.733,22.824,22.658,22.8,28992519,0
2012-03-02,22.833,23.079,22.782,22.982,31622343,0
2012-03-05,22.969,23.169,22.894,23.073,52749022,0
2012-03-06,22.926,23.054,22.824,22.876,34185942,0
2012-03-07,22.849,23.056,22.849,22.99,22219248,0
2012-03-08,23.133,23.192,22.991,23.082,25176911,0
2012-03-09,23.079,23.214,23.079,23.214,25792260,0
2012-03-12,23.224,23.462,23.21,23.402,27635527,0
2012-03-13,23.469,23.559,23.409,23.551,31916769,0
2012-03-14,23.523,23.672,23.388,23.411,32921088,0
2012-03-15,23.388,23.567,23.343,23.56,26864153,0
2012-03-16,23.599,23.608,23.459,23.519,38505163,0
2012-03-19,23.417,23.626,23.335,23.56,26527117,0
2012-03-20,23.524,23.696,23.458,23.666,24359970,0
2012-03-21,23.715,23.806,23.701,23.707,28318054,0
2012-03-22,23.675,23.721,23.499,23.61,107797406,0
2012-03-23,23.574,23.618,23.366,23.468,104449236,0
2012-03-26,23.531,23.696,23.518,23.666,101506297,0
2012-03-27,23.672,23.79,23.529,23.56,37475948,0
2012-03-28,23.472,23.501,23.226,23.345,42163323,0
2012-03-29,23.119,23.238,22.91,23.238,38566882,0
2012-03-30,23.32,23.368,23.203,23.253,29203959,0
2012-04-02,23.285,23.515,23.277,23.411,29147241,0
2012-04-03,23.402,23.529,23.328,23.402,29554761,0
2012-04-04,23.36,23.569,23.36,23.501,35740018,0
2012-04-05,23.474,23.527,23.219,23.362,28439685,0
2012-04-09,23.152,23.29,23.063,23.132,25464108,0
2012-04-10,23.047,23.121,22.616,22.752,46041739,0
2012-04-11,22.946,23.035,22.854,22.99,28599821,0
2012-04-12,23.249,23.318,23.166,23.288,26061305,0
2012-04-13,23.215,23.299,23.042,23.055,33153410,0
2012-04-16,23.076,23.197,23.031,23.115,19514812,0
2012-04-17,23.229,23.367,23.153,23.32,28749757,0
2012-04-18,23.214,23.29,23.146,23.214,17036878,0
2012-04-19,23.25,23.319,23.108,23.214,22173013,0
2012-04-20,23.214,23.478,23.183,23.304,29225905,0
2012-04-23,23.311,23.333,23.115,23.115,36194308,0
2012-04-24,23.57,24.097,23.501,23.946,68753637,0
2012-04-25,23.978,24.136,23.948,23.964,37693967,0
2012-04-26,24.001,24.559,23.993,24.491,46021016,0
2012-04-27,24.514,24.726,24.498,24.663,31923024,0
2012-04-30,24.559,24.875,24.551,24.846,35302392,0
2012-05-01,24.862,25.165,24.862,24.962,37511217,0
2012-05-02,24.944,25.044,24.8,24.944,36993943,0
2012-05-03,24.784,25.032,24.737,25,32721057,0
2012-05-04,24.949,24.999,24.783,24.812,25309919,0
2012-05-07,24.534,24.988,24.52,24.917,34127926,0
2012-05-08,24.77,25.066,24.763,24.944,35313081,0
2012-05-09,24.817,24.936,24.694,24.771,28603450,0
2012-05-10,24.965,25.1,24.866,25.01,31644999,0
2012-05-11,25.207,25.613,25.176,25.364,55600168,0
2012-05-14,25.233,25.338,24.952,25.315,39743590,0
2012-05-15,25.154,25.372,25.108,25.181,37112516,0
2012-05-16,25.272,25.333,25.046,25.06,29855317,0
2012-05-17,25.044,25.307,24.997,25.134,30992518,0
2012-05-18,25.225,25.527,25.218,25.414,51490907,0
2012-05-21,25.449,25.623,25.336,25.39,32674280,0
2012-05-22,25.338,25.527,25.247,25.324,37121250,0
2012-05-23,25.169,25.403,24.973,25.181,34077916,0
2012-05-24,25.202,25.443,25.185,25.4,31898270,0
2012-05-25,25.417,25.56,25.309,25.439,29512068,0
2012-05-29,25.591,25.661,25.446,25.628,30341464,0
2012-05-30,25.456,25.749,25.44,25.545,39953154,0
2012-05-31,25.536,25.984,25.515,25.802,42721941,0
2012-06-01,25.747,25.83,25.504,25.597,38530810,0
2012-06-04,25.602,25.875,25.558,25.785,35362354,0
2012-06-05,25.743,25.869,25.635,25.72,32346127,0
2012-06-06,25.811,26.089,25.703,26.089,36732139,0
2012-06-07,26.218,26.232,25.793,25.793,56176909,0
2012-06-08,25.764,26.163,25.749,26.081,37037260,0
2012-06-11,26.214,26.425,26.091,26.115,34692334,0
2012-06-12,26.149,26.418,25.99,26.41,36836048,0
2012-06-13,26.381,26.474,26.217,26.41,48945776,0
2012-06-14,26.366,27.122,26.336,26.946,41868346,0
2012-06-15,27.13,27.185,26.887,26.963,55074913,0
2012-06-18,26.922,27.163,26.876,26.897,29972917,0
2012-06-19,27.016,27.032,26.57,26.783,35544764,0
2012-06-20,26.711,26.898,26.574,26.734,30933067,0
2012-06-21,26.753,26.912,26.406,26.444,37625712,0
2012-06-22,26.583,26.674,26.415,26.553,115419905,0
2012-06-25,26.396,26.464,26.25,26.388,116276290,0
2012-06-26,26.375,26.517,26.315,26.41,27135308,0
2012-06-27,26.464,26.636,26.439,26.566,21437484,0
2012-06-28,26.444,26.725,26.385,26.717,28382733,0
2012-06-29,26.953,26.975,26.755,26.924,40343857,0
2012-07-02,26.956,27.335,26.911,27.335,32845297,0
2012-07-03,27.336,27.336,27.019,27.179,20504461,0
2012-07-05,27.146,27.155,26.822,27.006,30222950,0
2012-07-06,26.782,27.134,26.676,27.087,28848704,0
2012-07-09,27.049,27.172,26.934,27.172,22778661,0
2012-07-10,27.285,27.31,27.051,27.087,28269495,0
2012-07-11,27.077,27.125,26.832,26.955,27057225,0
2012-07-12,26.79,26.833,26.489,26.659,31580093,0
2012-07-13,26.701,27.021,26.639,27.021,25104824,0
2012-07-16,26.929,27.188,26.902,27.077,23140479,0
2012-07-17,27.017,27.445,26.947,27.384,27898682,0
2012-07-18,27.322,27.664,27.237,27.664,33292942,0
2012-07-19,27.403,27.419,26.905,27.121,39704407,0
2012-07-20,27.017,27.139,26.834,26.98,34893696,0
2012-07-23,26.754,27.136,26.673,27.047,35650088,0
2012-07-24,27.105,27.251,26.17,26.471,50539738,0
2012-07-25,26.631,27.148,26.548,27.006,41782000,0
2012-07-26,27.395,27.847,27.387,27.748,45463384,0
2012-07-27,27.878,28.551,27.856,28.39,59619025,0
2012-07-30,28.345,28.811,28.307,28.613,32563396,0
2012-07-31,28.509,29.13,28.509,28.982,48005816,0
2012-08-01,29.152,29.259,28.77,28.77,36638484,0
2012-08-02,28.681,28.863,28.534,28.696,32258228,0
2012-08-03,28.949,29.049,28.643,28.727,31777277,0
2012-08-06,28.729,29.028,28.721,28.753,21403066,0
2012-08-07,28.835,28.896,28.598,28.622,28477644,0
2012-08-08,28.536,28.674,28.307,28.613,29364262,0
2012-08-09,28.524,28.578,28.318,28.457,27684151,0
2012-08-10,28.426,28.67,28.318,28.662,21699187,0
2012-08-13,28.595,28.672,28.526,28.58,17161377,0
2012-08-14,28.618,28.679,28.411,28.473,26526457,0
2012-08-15,28.363,28.487,28.258,28.357,27535356,0
2012-08-16,28.342,28.525,27.997,28.465,30235698,0
2012-08-17,28.361,28.489,28.338,28.415,23316754,0
2012-08-20,28.308,28.314,28.141,28.2,33078736,0
2012-08-21,28.176,28.198,27.954,27.969,32574470,0
2012-08-22,27.931,28.076,27.861,27.947,28362149,0
2012-08-23,27.952,28.051,27.846,27.947,27403564,0
2012-08-24,27.869,28.309,27.859,28.242,30369211,0
2012-08-27,28.153,28.276,28.093,28.183,28789906,0
2012-08-28,28.081,28.285,27.971,28.013,26555292,0
2012-08-29,28.023,28.318,28.023,28.143,20836187,0
2012-08-30,28.05,28.157,27.952,28.042,20661720,0
2012-08-31,28.21,28.264,27.952,28.013,26350844,0
2012-09-04,27.958,28.219,27.929,28.135,31170753,0
2012-09-05,28.117,28.303,28.058,28.232,29830705,0
2012-09-06,28.422,28.698,28.367,28.622,31847292,0
2012-09-07,28.635,28.635,28.216,28.514,27224707,0
2012-09-10,28.528,28.773,28.452,28.606,23913614,0
2012-09-11,28.623,28.898,28.623,28.762,24553921,0
2012-09-12,28.782,29.135,28.667,28.835,30754688,0
2012-09-13,28.813,29.212,28.769,29.162,34659426,0
2012-09-14,28.848,28.954,28.32,28.479,53786907,0
2012-09-17,28.393,28.782,28.369,28.744,37829111,0
2012-09-18,28.679,28.847,28.458,28.784,30137482,0
2012-09-19,28.707,29.022,28.686,28.867,27591300,0
2012-09-20,28.832,29.132,28.741,29.002,30422234,0
2012-09-21,29.077,29.489,29.077,29.106,47220576,0
2012-09-24,29.278,29.423,29.217,29.238,26328825,0
2012-09-25,29.303,29.479,29.076,29.092,23149161,0
2012-09-26,29.106,29.337,29.045,29.106,32299845,0
2012-09-27,29.149,29.271,28.971,29.039,37325059,0
2012-09-28,28.977,29.026,28.742,28.819,78373270,0
2012-10-01,28.77,29.028,28.745,28.859,70006956,0
2012-10-02,28.993,29.123,28.802,28.9,26831769,0
2012-10-03,28.967,29.302,28.798,29.181,28218041,0
2012-10-04,29.296,29.374,29.214,29.303,26588473,0
2012-10-05,29.541,29.612,29.197,29.282,26926996,0
2012-10-08,29.161,29.292,29.002,29.124,19416466,0
2012-10-09,29.122,29.145,28.711,28.718,30241439,0
2012-10-10,28.679,28.723,28.49,28.548,25730113,0
2012-10-11,28.616,28.687,28.034,28.034,38046617,0
2012-10-12,28.028,28.042,27.371,27.549,47949118,0
2012-10-15,27.375,27.397,26.934,27.228,59787821,0
2012-10-16,27.246,27.583,27.15,27.377,36590867,0
2012-10-17,27.529,27.748,27.407,27.625,29305044,0
2012-10-18,27.724,28.279,27.699,27.855,34800445,0
2012-10-19,27.912,27.912,27.286,27.311,35669298,0
2012-10-22,27.255,27.369,27.108,27.268,26896530,0
2012-10-23,27.07,27.426,26.994,27.062,30695123,0
2012-10-24,26.662,27.05,25.519,26.84,46579292,0
2012-10-25,27.016,27.022,26.459,26.676,28896531,0
2012-10-26,26.659,26.914,26.565,26.783,24359292,0
2012-10-31,26.874,26.974,26.626,26.748,26626935,0
2012-11-01,26.944,27.16,26.851,27.136,30899009,0
2012-11-02,27.192,27.36,26.998,27.013,36631860,0
2012-11-05,26.97,27.016,26.622,26.933,22858929,0
2012-11-06,26.914,27.015,26.75,26.914,24798273,0
2012-11-07,26.14,26.41,25.738,26.014,59425383,0
2012-11-08,26.142,26.24,25.656,25.67,47426424,0
2012-11-09,25.532,26.073,25.293,25.931,41219579,0
2012-11-12,26.025,26.32,25.94,26.189,25860588,0
2012-11-13,26.193,26.626,26.107,26.255,29768552,0
2012-11-14,26.331,26.509,26.038,26.124,32522984,0
2012-11-15,26.02,26.244,25.659,25.842,33689488,0
2012-11-16,25.774,25.83,25.443,25.628,41833122,0
2012-11-19,25.877,26.211,25.299,26.157,28099507,0
2012-11-20,26.157,26.162,25.862,26.041,26500841,0
2012-11-21,26.119,26.212,25.956,26.171,36044103,0
2012-11-23,26.258,26.566,26.181,26.566,28061052,0
2012-11-26,26.402,26.466,26.141,26.272,45066165,0
2012-11-27,26.239,26.31,25.953,26,34275303,0
2012-11-28,25.884,26.038,25.681,26,39864643,0
2012-11-29,26.131,26.346,26.115,26.239,38202816,0
2012-11-30,26.256,26.565,26.239,26.397,46718573,0
2012-12-03,26.475,26.605,26.319,26.402,25358495,0
2012-12-04,26.33,26.386,26.153,26.231,27532718,0
2012-12-05,26.122,26.531,26.114,26.223,37723621,0
2012-12-06,26.178,26.341,25.987,26.023,30276391,0
2012-12-07,26.061,26.146,25.842,26.089,28887456,0
2012-12-10,26.044,26.198,25.881,26.081,26954497,0
2012-12-11,26.151,26.475,26.151,26.41,30677397,0
2012-12-12,26.482,26.82,26.475,26.668,31090615,0
2012-12-13,26.681,26.784,26.497,26.544,24488081,0
2012-12-14,26.482,26.589,26.273,26.297,33873817,0
2012-12-17,26.353,26.501,26.259,26.471,32083024,0
2012-12-18,26.398,26.629,26.265,26.553,45082861,0
2012-12-19,26.501,26.554,26.199,26.223,32595590,0
2012-12-20,26.195,26.442,26.152,26.419,32871681,0
2012-12-21,26.248,26.403,25.924,26.041,71567276,0
2012-12-24,25.898,26.252,25.898,26.089,12509919,0
2012-12-26,26.14,26.255,25.985,26.124,17316994,0
2012-12-27,26.178,26.195,25.675,26.032,31353908,0
2012-12-28,25.876,26.006,25.746,25.767,26380556,0
2012-12-31,25.615,26.08,25.595,26.067,34804406,0
2013-01-02,26.591,27.062,26.452,27.062,49563478,0
2013-01-03,27.134,27.195,26.886,27.077,37417017,0
2013-01-04,27.142,27.274,27.065,27.245,27332272,0
2013-01-07,27.261,27.452,27.142,27.368,35561699,0
2013-01-08,27.432,27.446,26.844,26.905,37291691,0
2013-01-09,26.973,27.08,26.814,26.814,25050290,0
2013-01-10,26.985,27.119,26.891,26.924,30210144,0
2013-01-11,26.974,27.012,26.732,26.84,34569094,0
2013-01-14,26.75,26.801,26.595,26.643,28058062,0
2013-01-15,26.616,26.656,26.319,26.444,31071565,0
2013-01-16,26.34,26.378,25.972,26.05,43112956,0
2013-01-17,26.078,26.134,25.771,26.006,49748980,0
2013-01-18,25.702,26.189,25.658,26.189,49365277,0
2013-01-22,26.236,26.509,26.048,26.328,37957284,0
2013-01-23,26.305,26.586,26.273,26.462,32501282,0
2013-01-24,26.514,26.694,26.436,26.436,34196919,0
2013-01-25,26.721,26.813,26.484,26.643,34598682,0
2013-01-28,26.632,26.868,26.567,26.734,30207102,0
2013-01-29,26.732,27.278,26.724,27.162,39549412,0
2013-01-30,27.124,27.312,26.99,27.006,30872635,0
2013-01-31,27.05,27.379,27.009,27.254,33497052,0
2013-02-01,27.539,27.906,27.444,27.812,37258814,0
2013-02-04,27.708,27.778,27.412,27.59,36051824,0
2013-02-05,27.713,27.908,27.673,27.69,26718547,0
2013-02-06,27.49,27.794,27.49,27.748,44630677,0
2013-02-07,27.757,27.842,27.459,27.625,24329468,0
2013-02-08,27.718,27.826,27.538,27.625,23334567,0
2013-02-11,27.615,27.651,27.457,27.59,17477931,0
2013-02-12,27.613,27.944,27.596,27.887,21649490,0
2013-02-13,27.937,28.043,27.676,27.738,22221563,0
2013-02-14,27.742,27.758,27.436,27.641,33458006,0
2013-02-15,27.665,27.847,27.533,27.697,31736668,0
2013-02-19,27.702,27.952,27.702,27.938,21552275,0
2013-02-20,27.947,28.18,27.773,27.78,45527425,0
2013-02-21,27.693,27.894,27.412,27.748,32120900,0
2013-02-22,27.765,27.959,27.583,27.947,26574653,0
2013-02-25,28.022,28.264,27.567,27.567,41519525,0
2013-02-26,27.835,27.96,27.726,27.797,33532979,0
2013-02-27,27.841,28.116,27.772,28.078,30039838,0
2013-02-28,28.038,28.393,28.001,28.125,40664229,0
2013-03-01,27.957,28.265,27.911,28.209,30001164,0
2013-03-04,28.194,28.403,28.121,28.373,23821850,0
2013-03-05,28.616,28.749,28.591,28.671,28861626,0
2013-03-06,28.698,28.839,28.415,28.423,26107781,0
2013-03-07,28.488,28.609,28.317,28.506,24546047,0
2013-03-08,28.619,28.776,28.619,28.727,27445015,0
2013-03-11,28.708,28.804,28.514,28.671,25556026,0
2013-03-12,28.635,28.855,28.606,28.762,25041392,0
2013-03-13,28.773,28.843,28.638,28.671,19239468,0
2013-03-14,28.718,28.876,28.656,28.867,24916124,0
2013-03-15,28.654,28.742,28.382,28.529,65220878,0
2013-03-18,28.332,28.466,28.292,28.315,26418787,0
2013-03-19,28.401,28.494,28.221,28.308,25344699,0
2013-03-20,28.451,28.537,28.294,28.35,38149492,0
2013-03-21,28.277,28.395,28.215,28.315,26460150,0
2013-03-22,28.335,28.602,28.335,28.529,30533244,0
2013-03-25,28.567,28.662,28.435,28.506,30265238,0
2013-03-26,28.622,28.801,28.472,28.778,23528554,0
2013-03-27,28.631,28.82,28.592,28.688,22181114,0
2013-03-28,28.736,28.846,28.587,28.736,47737680,0
2013-04-01,28.751,29.226,28.751,29.172,30907296,0
2013-04-02,29.358,29.524,29.23,29.427,33483638,0
2013-04-03,29.378,29.449,29.143,29.199,31015029,0
2013-04-04,29.255,29.732,29.227,29.692,93013936,0
2013-04-05,29.493,29.807,29.446,29.784,97643840,0
2013-04-08,29.729,29.951,29.705,29.816,29798754,0
2013-04-09,29.868,30.036,29.733,29.93,28443836,0
2013-04-10,29.961,30.358,29.926,30.261,24055036,0
2013-04-11,30.239,30.756,30.239,30.549,32161544,0
2013-04-12,30.457,30.63,30.457,30.591,24883238,0
2013-04-15,30.333,30.555,30.05,30.078,36902250,0
2013-04-16,30.315,30.341,30.055,30.072,30868504,0
2013-04-17,29.965,30.123,29.765,29.948,28350386,0
2013-04-18,30.209,30.224,29.867,29.915,25483892,0
2013-04-19,30.009,30.406,29.93,30.344,30943377,0
2013-04-22,30.452,30.722,30.387,30.698,27128023,0
2013-04-23,30.755,30.912,30.396,30.912,31678071,0
2013-04-24,29.402,29.537,29.036,29.362,77109676,0
2013-04-25,29.529,29.679,29.385,29.551,45171047,0
2013-04-26,29.552,29.578,29.234,29.362,41884296,0
2013-04-29,29.425,29.602,29.347,29.568,23859821,0
2013-04-30,29.621,29.82,29.549,29.692,30461082,0
2013-05-01,29.695,30.1,29.695,29.775,27542958,0
2013-05-02,29.823,29.994,29.658,29.775,20745017,0
2013-05-03,30.013,30.021,29.499,29.594,25538046,0
2013-05-06,29.552,29.587,29.38,29.395,15283634,0
2013-05-07,29.479,29.743,29.401,29.743,18535834,0
2013-05-08,29.671,30.003,29.617,29.988,19144154,0
2013-05-09,29.879,29.942,29.481,29.586,29785475,0
2013-05-10,29.681,29.745,29.46,29.609,22941721,0
2013-05-13,29.567,29.584,29.284,29.331,23411474,0
2013-05-14,29.32,29.511,29.219,29.511,24573762,0
2013-05-15,29.6,29.987,29.559,29.749,29090956,0
2013-05-16,29.66,29.817,29.588,29.626,17245602,0
2013-05-17,29.604,29.699,29.478,29.676,21085533,0
2013-05-20,29.646,29.677,29.431,29.504,18487419,0
2013-05-21,29.52,29.52,29.167,29.282,31373089,0
2013-05-22,29.28,29.462,28.89,29.026,36081990,0
2013-05-23,28.83,29.178,28.815,29.124,22859037,0
2013-05-24,28.957,29.157,28.894,29.134,18221106,0
2013-05-28,29.36,29.448,28.663,28.679,37126934,0
2013-05-29,28.575,28.584,28.141,28.465,36258857,0
2013-05-30,28.403,28.594,28.135,28.135,31664060,0
2013-05-31,28,28.135,27.723,27.728,45171863,0
2013-06-03,27.731,27.907,27.409,27.797,37546704,0
2013-06-04,27.893,28.432,27.863,28.275,51051609,0
2013-06-05,28.263,28.309,27.938,27.947,28848982,0
2013-06-06,27.906,28.421,27.818,28.382,29093875,0
2013-06-07,28.514,28.577,28.045,28.101,32861300,0
2013-06-10,28.435,28.625,28.292,28.529,27566071,0
2013-06-11,28.42,28.69,28.309,28.34,32810502,0
2013-06-12,28.534,28.645,28.194,28.232,21391732,0
2013-06-13,28.222,28.842,28.222,28.77,25415356,0
2013-06-14,28.695,28.782,28.448,28.465,30243721,0
2013-06-17,28.586,28.64,28.117,28.34,29481239,0
2013-06-18,28.401,28.813,28.368,28.671,19375380,0
2013-06-19,28.579,28.641,27.938,27.938,30869055,0
2013-06-20,27.743,27.9,27.201,27.228,40115349,0
2013-06-21,27.382,27.523,27.024,27.319,122954316,0
2013-06-24,27.192,27.62,27.05,27.311,89865339,0
2013-06-25,27.494,27.906,27.376,27.763,84732317,0
2013-06-26,28.075,28.129,27.812,28.003,27645319,0
2013-06-27,28.162,28.494,28.14,28.242,23026423,0
2013-06-28,28.179,28.289,27.989,28.059,30169184,0
2013-07-01,28.057,28.278,27.89,27.976,25112479,0
2013-07-02,27.968,28.373,27.858,28.158,23512774,0
2013-07-03,28.115,28.328,27.899,28.232,14634936,0
2013-07-05,28.374,28.454,27.94,28.399,21624450,0
2013-07-08,28.595,28.651,28.41,28.561,19748317,0
2013-07-09,28.715,28.766,28.531,28.58,18046338,0
2013-07-10,28.566,28.638,28.294,28.405,22222299,0
2013-07-11,28.698,28.905,28.64,28.793,28746267,0
2013-07-12,28.8,28.824,28.546,28.744,23752238,0
2013-07-15,28.642,28.707,28.306,28.539,21395573,0
2013-07-16,28.593,28.819,28.577,28.802,21927471,0
2013-07-17,28.867,29.15,28.82,28.867,20934108,0
2013-07-18,28.782,28.887,28.583,28.688,24389764,0
2013-07-19,28.762,28.778,28.512,28.744,26353244,0
2013-07-22,28.714,28.812,28.53,28.561,23918311,0
2013-07-23,28.697,28.856,28.494,28.744,28593457,0
2013-07-24,28.405,28.493,28.035,28.415,38544719,0
2013-07-25,28.239,28.552,28.223,28.465,27511448,0
2013-07-26,28.427,28.659,28.348,28.58,17635770,0
2013-07-29,28.611,28.898,28.553,28.802,20711002,0
2013-07-30,28.897,28.952,28.423,28.43,23784295,0
2013-07-31,28.444,28.563,28.276,28.315,26563764,0
2013-08-01,28.614,28.751,28.39,28.671,22969564,0
2013-08-02,28.575,28.718,28.503,28.71,27098931,0
2013-08-05,28.652,28.774,28.55,28.628,12757201,0
2013-08-06,28.592,28.625,28.425,28.479,15950983,0
2013-08-07,28.434,28.685,28.434,28.571,16555544,0
2013-08-08,28.622,28.67,28.188,28.325,22372516,0
2013-08-09,28.306,28.347,27.894,27.938,26833978,0
2013-08-12,27.891,28.068,27.875,28.026,19920356,0
2013-08-13,28.055,28.088,27.751,27.872,20191011,0
2013-08-14,27.903,27.929,27.704,27.911,21680099,0
2013-08-15,27.774,27.864,27.573,27.573,22166460,0
2013-08-16,27.507,27.593,27.216,27.433,30601898,0
2013-08-19,27.369,27.433,26.992,27.121,26317414,0
2013-08-20,27.173,27.362,27.115,27.188,20124508,0
2013-08-21,27.13,27.172,26.859,26.874,25601685,0
2013-08-22,26.887,27.289,26.64,27.144,32288359,0
2013-08-23,27.137,27.558,27.091,27.523,37036203,0
2013-08-26,27.539,27.62,27.129,27.144,17349331,0
2013-08-27,26.949,27.343,26.918,27.047,23255938,0
2013-08-28,27.053,27.165,26.955,26.955,20753020,0
2013-08-29,27.006,27.342,26.98,27.013,27702902,0
2013-08-30,27.009,27.2,26.944,27.152,25402467,0
2013-09-03,27.303,27.384,26.684,26.748,38324235,0
2013-09-04,26.672,27.097,26.662,27.087,23316673,0
2013-09-05,27.113,27.232,26.71,26.765,24709951,0
2013-09-06,26.887,26.952,26.673,26.814,24532135,0
2013-09-09,26.87,27.069,26.691,26.997,23659042,0
2013-09-10,27.196,27.374,27.093,27.268,34496324,0
2013-09-11,27.275,27.494,27.19,27.268,26270292,0
2013-09-12,27.247,27.653,27.247,27.598,30691014,0
2013-09-13,27.702,27.878,27.461,27.549,17725660,0
2013-09-16,27.748,27.876,27.577,27.748,19771382,0
2013-09-17,27.767,27.974,27.733,27.894,22172498,0
2013-09-18,27.876,28.1,27.539,28.051,28429542,0
2013-09-19,28.057,28.057,27.84,27.947,19547336,0
2013-09-20,27.952,27.973,27.452,27.542,45760360,0
2013-09-23,27.611,27.611,27.057,27.466,28929341,0
2013-09-24,27.377,27.528,27.303,27.368,23957164,0
2013-09-25,27.383,27.592,27.257,27.335,23806320,0
2013-09-26,27.427,27.636,27.362,27.476,20549550,0
2013-09-27,27.382,27.414,27.146,27.275,17437688,0
2013-09-30,27.115,27.2,27.034,27.144,25939154,0
2013-10-01,27.126,27.488,27.103,27.343,20876969,0
2013-10-02,27.268,27.341,27.092,27.245,26796635,0
2013-10-03,27.221,27.237,26.997,27.006,27950022,0
2013-10-04,27.032,27.12,26.967,27.087,86871013,0
2013-10-07,27.037,27.398,26.997,27.294,78939802,0
2013-10-08,27.314,27.37,26.914,26.933,40323864,0
2013-10-09,27.036,27.743,26.971,27.458,41091364,0
2013-10-10,27.729,27.78,27.317,27.78,29279750,0
2013-10-11,27.764,27.862,27.602,27.821,29069341,0
2013-10-14,27.64,27.736,27.55,27.59,22829800,0
2013-10-15,27.557,27.76,27.426,27.426,20100191,0
2013-10-16,27.576,27.821,27.569,27.821,22987340,0
2013-10-17,27.96,28.021,27.767,28.021,27348508,0
2013-10-18,28.079,28.369,27.955,28.151,37456869,0
2013-10-21,28.489,28.717,28.377,28.653,36198076,0
2013-10-22,28.76,28.783,28.524,28.662,29483055,0
2013-10-23,28.532,28.752,28.401,28.704,33503246,0
2013-10-24,28.476,28.476,27.841,28.167,41691749,0
2013-10-25,28.19,28.67,28.19,28.628,26164846,0
2013-10-28,28.69,28.935,28.665,28.935,29326925,0
2013-10-29,29.008,29.666,29,29.504,55629706,0
2013-10-30,29.541,29.607,29.251,29.494,26858436,0
2013-10-31,29.485,29.68,29.285,29.446,35393471,0
2013-11-01,29.689,29.932,29.414,29.478,51005598,0
2013-11-04,29.653,29.708,29.431,29.653,24615427,0
2013-11-05,29.487,29.551,28.892,28.9,41358355,0
2013-11-06,29.098,29.288,29.058,29.14,25637335,0
2013-11-07,29.14,29.14,28.497,28.561,36004011,0
2013-11-08,28.474,28.613,28.116,28.613,36614099,0
2013-11-11,28.594,28.677,28.448,28.496,15205331,0
2013-11-12,28.596,28.734,28.45,28.613,24471471,0
2013-11-13,28.473,28.612,28.351,28.529,27445293,0
2013-11-14,28.555,28.782,28.524,28.606,17025750,0
2013-11-15,28.565,28.859,28.55,28.819,21742854,0
2013-11-18,28.853,28.992,28.772,28.958,18486415,0
2013-11-19,28.993,29.148,28.928,29.057,15358289,0
2013-11-20,29.176,29.225,28.737,28.793,21442995,0
2013-11-21,28.843,28.947,28.623,28.718,28291629,0
2013-11-22,28.681,28.81,28.509,28.81,19769592,0
2013-11-25,28.843,28.916,28.728,28.77,17296570,0
2013-11-26,28.8,28.915,28.696,28.704,17430227,0
2013-11-27,28.705,28.81,28.63,28.802,14103116,0
2013-11-29,28.865,28.905,28.637,28.645,11412440,0
2013-12-02,28.617,28.64,28.308,28.308,29140334,0
2013-12-03,28.282,28.298,28.08,28.258,21576964,0
2013-12-04,27.933,28.182,27.816,28.143,33420229,0
2013-12-05,28.001,28.115,27.83,27.863,30862633,0
2013-12-06,28.094,28.134,27.906,28.094,24023149,0
2013-12-09,28.071,28.25,27.876,28.217,22173276,0
2013-12-10,28.304,28.401,27.976,27.985,22603652,0
2013-12-11,27.98,28.024,27.59,27.615,33798019,0
2013-12-12,27.696,27.761,27.451,27.567,26957769,0
2013-12-13,27.559,27.615,27.329,27.532,30567624,0
2013-12-16,27.707,28.073,27.707,27.78,26244102,0
2013-12-17,27.816,27.89,27.459,27.532,28858685,0
2013-12-18,27.565,28.02,27.358,27.969,31774372,0
2013-12-19,27.895,28.042,27.767,28.026,24636129,0
2013-12-20,28.059,28.164,27.872,27.903,41821278,0
2013-12-23,28.029,28.281,27.997,28.217,24532758,0
2013-12-24,28.261,28.457,28.227,28.43,9785129,0
2013-12-26,28.459,28.622,28.426,28.606,13551077,0
2013-12-27,28.524,28.678,28.442,28.622,17345699,0
2013-12-30,28.498,28.717,28.482,28.637,17779466,0
2013-12-31,28.613,28.702,28.442,28.606,22648309,0
2014-01-02,28.667,28.707,28.43,28.43,24868361,0
2014-01-03,28.591,28.601,28.153,28.308,30264706,0
2014-01-06,28.479,28.513,28.309,28.44,25558631,0
2014-01-07,28.578,28.593,28.4,28.43,31623540,0
2014-01-08,28.399,28.524,28.109,28.225,45789367,0
2014-01-09,28.225,28.225,27.625,27.646,43771602,0
2014-01-10,27.812,27.872,27.625,27.714,30742704,0
2014-01-13,27.69,27.738,27.368,27.45,35521016,0
2014-01-14,27.476,27.655,27.335,27.598,27760276,0
2014-01-15,27.748,28.026,27.655,27.855,31281689,0
2014-01-16,27.938,28.094,27.872,27.994,19699660,0
2014-01-17,28.051,28.051,27.763,27.78,29019602,0
2014-01-21,27.894,28.026,27.368,27.672,35691454,0
2014-01-22,27.697,27.748,27.458,27.483,21122274,0
2014-01-23,27.384,27.863,27.326,27.863,34529055,0
2014-01-24,27.887,28.268,27.549,27.549,40255897,0
2014-01-27,27.641,27.812,27.559,27.625,39773323,0
2014-01-28,27.615,27.872,27.492,27.78,30882817,0
2014-01-29,26.71,27.655,26.388,27.458,100857554,0
2014-01-30,27.646,27.69,27.21,27.492,35273542,0
2014-01-31,27.179,27.772,27.013,27.466,41502727,0
2014-02-03,27.466,27.466,26.297,26.338,82504078,0
2014-02-04,26.444,26.748,26.379,26.748,43599221,0
2014-02-05,26.71,26.734,26.41,26.444,36142731,0
2014-02-06,26.634,26.634,26.162,26.379,54980600,0
2014-02-07,26.526,26.676,26.338,26.626,35387086,0
2014-02-10,26.748,26.756,26.56,26.742,25015501,0
2014-02-11,26.867,27.237,26.801,27.162,31840752,0
2014-02-12,27.128,27.262,27.047,27.152,20084227,0
2014-02-13,27.062,27.615,26.963,27.606,34043823,0
2014-02-14,27.515,27.515,27.254,27.326,22251596,0
2014-02-18,27.392,27.392,26.897,27.054,27073163,0
2014-02-19,26.963,27.218,26.874,27.077,23568632,0
2014-02-20,27.077,27.515,26.933,27.351,24856724,0
2014-02-21,27.268,27.392,27.021,27.038,23449703,0
2014-02-24,27.062,27.097,26.756,26.765,40682612,0
2014-02-25,26.801,26.809,26.419,26.518,49814741,0
2014-02-26,26.584,26.617,26.288,26.379,44575044,0
2014-02-27,26.371,26.626,26.223,26.566,66636937,0
2014-02-28,26.584,26.643,26.206,26.32,52738190,0
2014-03-03,26.206,26.361,26.18,26.262,36989502,0
2014-03-04,26.444,26.56,26.402,26.502,34526003,0
2014-03-05,26.576,26.576,26.388,26.484,29343441,0
2014-03-06,26.502,26.682,26.471,26.659,23694811,0
2014-03-07,26.756,26.867,26.593,26.822,32918594,0
2014-03-10,26.609,26.822,26.536,26.801,30251883,0
2014-03-11,26.814,26.822,26.493,26.566,25153709,0
2014-03-12,26.576,26.774,26.51,26.691,30358848,0
2014-03-13,26.792,26.924,26.626,26.668,26334690,0
2014-03-14,26.617,26.867,26.593,26.783,27135476,0
2014-03-17,26.94,27.114,26.814,27.114,28616682,0
2014-03-18,27.144,27.237,27.077,27.188,31538676,0
2014-03-19,27.218,27.483,27.054,27.172,38577480,0
2014-03-20,27.237,28.143,27.21,28.101,75959829,0
2014-03-21,28.308,28.688,28.135,28.275,61876724,0
2014-03-24,28.364,28.653,28.217,28.405,65271046,0
2014-03-25,28.34,28.762,28.333,28.622,40528086,0
2014-03-26,28.778,28.876,28.529,28.529,46820021,0
2014-03-27,28.571,28.876,28.524,28.819,40496846,0
2014-03-28,28.917,28.992,28.662,28.908,30018740,0
2014-03-31,29.097,29.265,28.844,28.908,36980966,0
2014-04-01,28.859,28.967,28.561,28.927,34906471,0
2014-04-02,28.982,29.247,28.885,29.158,34071753,0
2014-04-03,29.224,29.404,29.149,29.37,30807671,0
2014-04-04,29.536,29.578,29.265,29.303,35614551,0
2014-04-07,29.295,29.504,29.257,29.257,39626221,0
2014-04-08,29.272,29.456,29.156,29.456,35077482,0
2014-04-09,29.44,29.456,29.013,29.162,36506008,0
2014-04-10,29.347,29.591,29.206,29.331,42416051,0
2014-04-11,29.34,29.498,29.238,29.397,41372032,0
2014-04-14,29.465,29.539,29.282,29.531,18508018,0
2014-04-15,29.524,29.798,29.505,29.798,31712542,0
2014-04-16,29.865,30.156,29.815,30.148,28997238,0
2014-04-17,30.015,30.257,29.996,30.099,30305663,0
2014-04-21,30.132,30.208,29.949,30.116,22460099,0
2014-04-22,30.148,30.407,30.033,30.306,38305375,0
2014-04-23,29.238,29.524,28.78,29.162,71409228,0
2014-04-24,29.228,29.314,28.771,28.813,43846977,0
2014-04-25,28.755,28.855,28.663,28.804,26325692,0
2014-04-28,28.954,29.356,28.863,29.296,35474131,0
2014-04-29,29.498,29.63,29.272,29.583,24830378,0
2014-04-30,29.591,29.848,29.448,29.815,26985306,0
2014-05-01,29.856,30.065,29.573,29.715,33332406,0
2014-05-02,29.815,29.899,29.665,29.756,19095730,0
2014-05-05,29.715,29.865,29.598,29.865,19085227,0
2014-05-06,29.865,29.865,29.63,29.639,25729253,0
2014-05-07,29.697,30.033,29.665,29.865,24272336,0
2014-05-08,29.975,30.784,29.899,30.399,43673760,0
2014-05-09,30.381,30.491,30.216,30.434,17979229,0
2014-05-12,30.676,30.684,30.201,30.542,28715761,0
2014-05-13,30.465,30.516,29.975,30.232,41012028,0
2014-05-14,30.148,30.542,30.073,30.389,28952605,0
2014-05-15,30.399,30.573,29.715,30.501,24351566,0
2014-05-16,30.526,30.726,30.491,30.684,28761127,0
2014-05-19,30.056,30.694,29.874,30.381,92932765,0
2014-05-20,30.36,30.36,29.583,29.649,47869379,0
2014-05-21,29.79,29.824,29.304,29.456,39134589,0
2014-05-22,29.498,29.649,29.44,29.547,21584834,0
2014-05-23,29.531,29.689,29.44,29.498,20798983,0
2014-05-27,29.471,29.564,29.314,29.406,26883787,0
2014-05-28,29.471,29.649,29.406,29.515,24551997,0
2014-05-29,29.539,29.598,29.228,29.555,16962669,0
2014-05-30,29.471,29.673,29.471,29.622,19353134,0
2014-06-02,29.649,29.689,29.48,29.598,19424919,0
2014-06-03,29.591,29.732,29.356,29.397,26654403,0
2014-06-04,29.372,29.397,29.189,29.272,32216488,0
2014-06-05,29.289,29.34,29.064,29.314,26660275,0
2014-06-06,29.289,29.314,29.138,29.247,20512004,0
2014-06-09,29.272,29.331,29.18,29.238,21144559,0
2014-06-10,29.162,29.314,29.113,29.18,21189517,0
2014-06-11,29.189,29.265,29.064,29.073,19552936,0
2014-06-12,29.096,29.122,28.913,29.089,22825775,0
2014-06-13,29.162,29.356,29.046,29.257,23919730,0
2014-06-16,29.206,29.304,29.147,29.214,16893848,0
2014-06-17,29.247,29.356,29.189,29.247,20728429,0
2014-06-18,29.238,29.406,29.206,29.397,24308805,0
2014-06-19,29.415,29.555,29.397,29.531,23365800,0
2014-06-20,29.756,29.856,29.531,29.555,34704997,0
2014-06-23,29.706,29.706,29.448,29.555,17369658,0
2014-06-24,29.555,29.715,29.406,29.471,25345179,0
2014-06-25,29.406,29.471,29.314,29.448,18290583,0
2014-06-26,29.48,29.489,29.314,29.448,18906475,0
2014-06-27,29.381,29.591,29.314,29.573,25076007,0
2014-06-30,29.615,29.689,29.505,29.531,22892563,0
2014-07-01,29.423,29.673,29.356,29.63,26075305,0
2014-07-02,29.63,29.79,29.591,29.79,17045725,0
2014-07-03,29.94,29.958,29.807,29.931,13986833,0
2014-07-07,29.983,30.148,29.94,30.081,23449053,0
2014-07-08,30.065,30.226,29.957,30.081,23806756,0
2014-07-09,30.203,30.218,30.042,30.157,18809303,0
2014-07-10,29.929,30.26,29.929,30.203,17251408,0
2014-07-11,30.218,30.308,30.09,30.25,13665158,0
2014-07-14,30.336,30.402,30.21,30.336,14852618,0
2014-07-15,30.412,30.751,30.385,30.657,41371155,0
2014-07-16,30.835,30.92,30.732,30.835,23905738,0
2014-07-17,30.683,30.853,30.438,30.48,22623690,0
2014-07-18,30.607,30.617,30.455,30.599,19070648,0
2014-07-21,30.513,30.59,30.354,30.422,24726315,0
2014-07-22,30.48,30.54,30.26,30.402,21497510,0
2014-07-23,30.371,30.422,30.287,30.354,17933477,0
2014-07-24,29.973,30.218,29.633,30.032,53371452,0
2014-07-25,29.92,30.203,29.913,30.065,22062553,0
2014-07-28,30.099,30.26,30.032,30.157,24342998,0
2014-07-29,31.664,31.707,30.844,30.954,109287919,0
2014-07-30,30.894,30.978,30.513,30.759,24170356,0
2014-07-31,30.497,30.632,30.042,30.109,40906888,0
2014-08-01,30.234,30.3,29.844,29.888,28326402,0
2014-08-04,29.92,30.056,29.777,29.996,25179062,0
2014-08-05,29.913,29.996,29.617,29.701,23056946,0
2014-08-06,29.608,29.625,29.068,29.288,42484388,0
2014-08-07,29.397,29.43,28.906,28.941,24534722,0
2014-08-08,29.016,29.185,28.915,29.161,22188164,0
2014-08-11,29.347,29.406,29.108,29.161,17401823,0
2014-08-12,29.254,29.355,29.167,29.302,18115049,0
2014-08-13,29.397,29.465,29.185,29.347,18856025,0
2014-08-14,29.465,29.549,29.271,29.532,17245348,0
2014-08-15,29.549,29.584,29.152,29.388,31866079,0
2014-08-18,29.499,29.525,29.244,29.312,21861690,0
2014-08-19,29.347,29.347,29.04,29.167,24206786,0
2014-08-20,29.22,29.235,29.136,29.212,14837022,0
2014-08-21,29.212,29.397,29.195,29.302,18833669,0
2014-08-22,29.235,29.294,29.058,29.185,16887857,0
2014-08-25,29.203,29.32,29.143,29.195,20469956,0
2014-08-26,29.271,29.312,29.152,29.185,17501558,0
2014-08-27,29.262,29.43,29.22,29.397,17558417,0
2014-08-28,29.32,29.397,29.235,29.388,12447879,0
2014-08-29,29.38,29.575,29.288,29.575,15023783,0
2014-09-02,29.549,29.608,29.355,29.472,15000102,0
2014-09-03,29.565,29.608,29.456,29.584,15398738,0
2014-09-04,29.592,29.608,29.456,29.557,14757096,0
2014-09-05,29.565,29.829,29.506,29.736,21046466,0
2014-09-08,29.71,29.71,29.525,29.617,12750733,0
2014-09-09,29.642,29.661,29.226,29.32,22206348,0
2014-09-10,29.38,29.423,29.093,29.355,20946917,0
2014-09-11,29.28,29.506,29.185,29.481,18949147,0
2014-09-12,29.465,29.532,29.068,29.185,23900713,0
2014-09-15,29.28,29.423,29.117,29.347,17364351,0
2014-09-16,29.28,29.617,29.254,29.565,18506850,0
2014-09-17,29.625,29.768,29.465,29.625,20259005,0
2014-09-18,29.71,29.812,29.617,29.745,20369869,0
2014-09-19,29.913,30.014,29.803,30.005,25881093,0
2014-09-22,29.982,30.073,29.854,30.032,19407942,0
2014-09-23,29.996,30.042,29.803,29.829,19863191,0
2014-09-24,29.862,30.023,29.76,29.947,15739813,0
2014-09-25,29.965,29.973,29.592,29.677,25095952,0
2014-09-26,29.745,29.898,29.575,29.844,16965182,0
2014-09-29,29.727,29.837,29.584,29.803,17705808,0
2014-09-30,29.829,29.947,29.693,29.812,23670981,0
2014-10-01,29.684,29.803,29.549,29.575,34112467,0
2014-10-02,29.642,29.71,29.456,29.584,29351865,0
2014-10-03,29.829,30.59,29.677,29.913,24562301,0
2014-10-06,30.09,30.226,29.913,30.023,26155176,0
2014-10-07,30.056,30.126,29.872,29.888,25286064,0
2014-10-08,29.93,30.144,29.674,30.128,29345335,0
2014-10-09,30.083,30.188,29.657,29.707,25214848,0
2014-10-10,29.794,29.828,29.348,29.357,33770227,0
2014-10-13,29.289,29.433,28.987,28.987,27568848,0
2014-10-14,29.038,29.194,28.901,29.006,26410760,0
2014-10-15,28.867,29.125,28.37,29.03,56656354,0
2014-10-16,28.807,28.997,28.499,28.834,34090445,0
2014-10-17,28.936,29.313,28.851,29.212,28549537,0
2014-10-20,29.194,29.389,29.006,29.381,17802013,0
2014-10-21,29.373,29.707,29.22,29.674,25399907,0
2014-10-22,29.82,29.82,29.468,29.57,29115137,0
2014-10-23,29.166,29.235,28.671,28.851,65189991,0
2014-10-24,28.817,29.092,28.557,29.03,34810213,0
2014-10-27,29.038,29.348,29.023,29.235,29586186,0
2014-10-28,29.409,29.494,29.212,29.424,30382543,0
2014-10-29,29.485,29.698,29.289,29.485,26402502,0
2014-10-30,29.373,29.614,29.244,29.58,21563268,0
2014-10-31,29.794,29.872,29.638,29.862,28036254,0
2014-11-03,29.974,30.025,29.666,29.862,25916598,0
2014-11-04,29.974,30.068,29.69,29.82,20813209,0
2014-11-05,29.948,29.965,29.75,29.93,18185624,0
2014-11-06,29.913,29.958,29.588,29.759,20350346,0
2014-11-07,29.75,29.974,29.597,29.92,20977809,0
2014-11-10,30.051,30.12,29.707,30.102,20908930,0
2014-11-11,30.128,30.128,29.828,30.083,14349441,0
2014-11-12,30.007,30.377,29.965,30.342,21874449,0
2014-11-13,30.3,30.771,30.246,30.523,24384975,0
2014-11-14,30.564,30.984,30.513,30.771,23979456,0
2014-11-17,30.735,30.771,30.54,30.727,15118460,0
2014-11-18,30.659,30.744,30.532,30.618,19977214,0
2014-11-19,30.532,30.564,30.152,30.315,22567224,0
2014-11-20,30.3,30.377,30.161,30.237,14299170,0
2014-11-21,30.392,30.428,29.991,30.237,32973636,0
2014-11-24,29.982,30.074,29.331,29.743,42795785,0
2014-11-25,29.682,29.872,29.399,29.844,34233487,0
2014-11-26,29.904,30.17,29.88,30.112,16505306,0
2014-11-28,30.23,30.487,30.198,30.324,14759312,0
2014-12-01,30.266,30.315,29.92,30.051,23270759,0
2014-12-02,29.958,30.007,29.289,29.389,43071312,0
2014-12-03,29.357,29.365,29.075,29.142,35865930,0
2014-12-04,29.212,29.226,28.928,29.065,26869894,0
2014-12-05,29.038,29.098,28.901,29.092,22040523,0
2014-12-08,29.125,29.22,29.014,29.038,19922817,0
2014-12-09,28.551,28.567,27.771,28.191,69126043,0
2014-12-10,28.191,28.191,27.78,27.849,40559947,0
2014-12-11,27.958,28.327,27.916,28.035,32693944,0
2014-12-12,27.874,27.925,27.566,27.566,35076325,0
2014-12-15,27.703,27.804,27.488,27.643,34986440,0
2014-12-16,27.634,28.12,27.53,27.548,33773146,0
2014-12-17,27.616,28.114,27.566,28.002,33763790,0
2014-12-18,28.303,28.721,28.155,28.721,43890905,0
2014-12-19,28.697,28.936,28.585,28.748,46899362,0
2014-12-22,28.851,29.125,28.774,29.014,26473225,0
2014-12-23,29.202,29.281,29.065,29.166,22632688,0
2014-12-24,29.16,29.303,29.083,29.106,10304247,0
2014-12-26,29.185,29.34,29.125,29.289,13398331,0
2014-12-29,29.202,29.373,29.16,29.235,14826528,0
2014-12-30,29.22,29.313,29.166,29.212,14429987,0
2014-12-31,29.125,29.212,28.748,28.789,28208304,0
2015-01-02,28.936,29.116,28.876,29.03,23985706,0
2015-01-05,29.03,29.075,28.73,28.757,35499580,0
2015-01-06,28.946,28.977,28.585,28.798,34515106,0
2015-01-07,29.19,29.2,28.451,28.835,36419443,0
2015-01-08,28.895,29.19,28.817,29.12,26228396,0
2015-01-09,29.225,29.287,29.026,29.033,24720165,0
2015-01-12,29.2,29.347,29.102,29.111,23200086,0
2015-01-13,29.311,29.486,28.912,29.111,27908443,0
2015-01-14,28.938,29.078,28.72,28.972,25413392,0
2015-01-15,29.111,29.269,28.844,28.912,29679682,0
2015-01-16,28.807,29.433,28.807,29.381,43161668,0
2015-01-20,29.443,29.522,29.162,29.512,23256683,0
2015-01-21,29.389,29.755,29.251,29.554,40088468,0
2015-01-22,29.417,29.494,28.938,29.372,39982785,0
2015-01-23,29.381,29.381,28.98,29.009,29273295,0
2015-01-26,28.965,28.98,28.729,28.844,32821473,0
2015-01-27,28.757,28.789,28.522,28.522,35420206,0
2015-01-28,29.095,29.241,28.373,28.407,52309925,0
2015-01-29,28.407,28.774,28.175,28.651,35740744,0
2015-01-30,28.486,29.059,28.443,28.617,64740503,0
2015-02-02,28.956,29.225,28.512,29.172,42896125,0
2015-02-03,29.269,29.85,29.251,29.85,47888864,0
2015-02-04,29.808,30.208,29.755,29.911,34345598,0
2015-02-05,29.982,30.075,29.833,30.025,21945204,0
2015-02-06,30.007,30.466,29.911,30.31,31875642,0
2015-02-09,30.172,30.347,30.069,30.112,23132905,0
2015-02-10,30.301,30.485,30.24,30.296,22861400,0
2015-02-11,30.24,30.278,29.772,29.896,36702020,0
2015-02-12,29.896,30.094,29.763,30.084,22851896,0
2015-02-13,30.034,30.191,29.878,30.13,18498661,0
2015-02-17,30.075,30.191,29.947,30.172,22149920,0
2015-02-18,30.191,30.191,29.859,29.982,19668590,0
2015-02-19,29.973,29.973,29.583,29.633,21759788,0
2015-02-20,29.607,29.624,29.399,29.624,24482400,0
2015-02-23,29.563,29.6,29.33,29.424,26940306,0
2015-02-24,29.34,29.661,29.209,29.6,22296517,0
2015-02-25,29.668,29.748,29.538,29.739,20520770,0
2015-02-26,29.661,30.069,29.607,29.99,26638475,0
2015-02-27,29.928,30.06,29.886,30.043,22850742,0
2015-03-02,29.878,30.122,29.739,30.112,24891507,0
2015-03-03,29.99,30.122,29.859,29.911,23240480,0
2015-03-04,29.928,29.947,29.53,29.554,26909967,0
2015-03-05,29.685,29.73,29.546,29.554,16708264,0
2015-03-06,29.19,29.356,29.009,29.102,45740801,0
2015-03-09,29.078,29.2,28.956,28.99,22392302,0
2015-03-10,28.903,28.912,28.469,28.494,37352331,0
2015-03-11,28.582,28.591,28.27,28.356,33385929,0
2015-03-12,28.548,28.867,28.426,28.573,31090371,0
2015-03-13,28.711,28.711,28.338,28.66,30840823,0
2015-03-16,28.548,28.774,28.407,28.738,23619068,0
2015-03-17,28.555,28.789,28.486,28.6,27497813,0
2015-03-18,28.626,29.2,28.417,29.2,55044977,0
2015-03-19,29.13,29.13,28.844,28.859,22908363,0
2015-03-20,28.921,29.209,28.867,28.887,44464221,0
2015-03-23,29.026,29.279,28.93,28.93,27590416,0
2015-03-24,28.887,29.051,28.747,28.747,23153854,0
2015-03-25,28.704,28.782,28.356,28.356,33548592,0
2015-03-26,28.364,28.798,28.348,28.529,35229416,0
2015-03-27,28.641,28.641,28.426,28.469,23988572,0
2015-03-30,28.529,28.72,28.512,28.66,21747053,0
2015-03-31,28.66,28.711,28.382,28.382,32095929,0
2015-04-01,28.338,28.609,28.285,28.591,29179441,0
2015-04-02,28.6,28.887,28.529,28.798,22172349,0
2015-04-06,28.817,29.041,28.738,28.972,26427153,0
2015-04-07,28.99,29.078,28.825,28.825,27611846,0
2015-04-08,28.86,28.966,28.718,28.788,24247924,0
2015-04-09,28.727,28.913,28.606,28.825,23899072,0
2015-04-10,28.868,28.948,28.788,28.896,17083283,0
2015-04-13,28.887,29.161,28.835,28.993,25778588,0
2015-04-14,29.028,29.035,28.765,28.825,20713913,0
2015-04-15,28.852,29.063,28.782,29.003,22517902,0
2015-04-16,28.887,29.011,28.835,28.878,19956637,0
2015-04-17,28.782,28.835,28.544,28.666,33700453,0
2015-04-20,28.788,28.983,28.788,28.948,27574605,0
2015-04-21,28.957,28.966,28.727,28.798,22363936,0
2015-04-22,28.904,29.003,28.702,28.974,33745357,0
2015-04-23,29.495,30.333,29.389,30.183,103623779,0
2015-04-24,30.174,30.263,29.945,29.989,47684431,0
2015-04-27,30.025,30.243,30.015,30.06,27749613,0
2015-04-28,30.227,30.845,30.131,30.738,55216348,0
2015-04-29,30.491,31.063,30.458,30.65,46182332,0
2015-04-30,30.599,30.775,30.464,30.545,33674373,0
2015-05-01,30.473,30.617,30.095,30.352,38748686,0
2015-05-04,30.342,30.607,30.203,30.449,24161396,0
2015-05-05,30.412,30.491,29.68,29.734,36069316,0
2015-05-06,29.725,29.795,29.168,29.433,34817378,0
2015-05-07,29.318,29.593,29.196,29.424,25679154,0
2015-05-08,29.734,29.83,29.618,29.706,31392838,0
2015-05-11,29.672,29.716,29.433,29.531,24359631,0
2015-05-12,29.363,29.926,29.125,29.68,46816545,0
2015-05-13,29.655,30.104,29.602,29.893,39407762,0
2015-05-14,30.051,30.155,29.981,30.095,27114305,0
2015-05-15,30.075,30.314,29.989,30.272,32053693,0
2015-05-18,30.227,30.879,30.211,30.747,67604435,0
2015-05-19,30.678,30.728,30.131,30.305,43401884,0
2015-05-20,30.361,30.607,30.235,30.528,30938636,0
2015-05-21,30.458,31.055,30.439,30.925,47150378,0
2015-05-22,30.766,30.888,30.528,30.607,29882019,0
2015-05-26,30.509,30.641,30.211,30.57,46105733,0
2015-05-27,30.641,30.951,30.509,30.817,41545320,0
2015-05-28,30.747,30.836,30.545,30.686,22218470,0
2015-05-29,30.641,30.703,30.458,30.458,33891888,0
2015-06-01,30.482,30.509,30.193,30.291,32021506,0
2015-06-02,30.305,30.449,30.227,30.299,22123670,0
2015-06-03,30.342,31.012,30.299,30.888,44360438,0
2015-06-04,30.793,31.286,30.668,31.101,63756668,0
2015-06-05,31.003,31.012,30.422,30.482,41635592,0
2015-06-08,30.422,30.617,30.412,30.501,29405138,0
2015-06-09,30.553,30.678,30.422,30.43,27202058,0
2015-06-10,30.501,30.65,30.501,30.617,35505475,0
2015-06-11,30.703,30.845,30.668,30.756,34522260,0
2015-06-12,30.641,30.827,30.545,30.553,29318269,0
2015-06-15,30.458,30.482,30.333,30.342,27745644,0
2015-06-16,30.243,30.641,30.211,30.57,33715880,0
2015-06-17,30.617,30.728,30.458,30.686,34539331,0
2015-06-18,30.686,30.951,30.65,30.879,42338720,0
2015-06-19,30.793,30.915,30.756,30.854,40442204,0
2015-06-22,30.951,30.994,30.862,30.897,26748905,0
2015-06-23,31.366,31.965,31.312,31.664,79352316,0
2015-06-24,31.673,31.702,31.462,31.551,37927162,0
2015-06-25,31.869,32.14,31.78,31.902,53965276,0
2015-06-26,32.078,32.098,31.664,31.85,34028997,0
2015-06-29,31.63,31.949,31.523,31.542,32887323,0
2015-06-30,31.78,31.876,31.267,31.32,35598762,0
2015-07-01,31.382,31.417,31.101,31.366,41929316,0
2015-07-02,31.637,31.683,31.427,31.506,25238087,0
2015-07-06,31.39,31.444,31.277,31.4,29077958,0
2015-07-07,31.558,31.613,31.187,31.542,30783156,0
2015-07-08,31.523,31.558,31.042,31.086,35356664,0
2015-07-09,31.291,31.309,30.675,30.727,37012594,0
2015-07-10,30.934,31.137,30.727,30.96,34693551,0
2015-07-13,31.066,31.247,30.978,31.167,29997378,0
2015-07-14,31.042,31.388,30.969,31.38,28138719,0
2015-07-15,31.363,31.388,30.987,31.032,32504355,0
2015-07-16,31.137,31.443,31.137,31.415,20651253,0
2015-07-17,31.335,31.487,31.184,31.283,24510284,0
2015-07-20,31.309,31.326,31.014,31.184,24864503,0
2015-07-21,30.978,30.978,30.727,30.888,31193216,0
2015-07-22,30.603,30.693,30.397,30.62,57968488,0
2015-07-23,30.628,30.683,30.254,30.316,41470271,0
2015-07-24,30.969,31.354,30.638,30.638,97648972,0
2015-07-27,30.576,30.969,30.397,30.665,56544783,0
2015-07-28,30.888,30.897,30.576,30.675,59261025,0
2015-07-29,30.799,31.192,30.711,30.996,48108968,0
2015-07-30,31.147,31.176,30.987,31.095,29052346,0
2015-07-31,31.218,31.263,31.023,31.042,33441978,0
2015-08-03,31.228,31.291,30.826,30.969,33213958,0
2015-08-04,31.086,31.095,30.826,30.897,29378250,0
2015-08-05,31.086,31.122,30.835,30.888,25559287,0
2015-08-06,30.872,30.906,30.335,30.595,36619250,0
2015-08-07,30.477,30.613,30.415,30.566,28681675,0
2015-08-10,30.647,31.076,30.557,31.076,32657209,0
2015-08-11,30.916,31.238,30.888,30.96,39621099,0
2015-08-12,30.254,30.443,29.888,30.397,69614069,0
2015-08-13,30.387,30.533,30.193,30.211,39754238,0
2015-08-14,30.3,30.425,30.183,30.425,25471880,0
2015-08-17,30.344,30.585,30.292,30.585,23559320,0
2015-08-18,30.524,30.764,30.486,30.693,22985741,0
2015-08-19,30.638,30.826,30.443,30.701,23658480,0
2015-08-20,30.504,30.792,30.335,30.335,42935272,0
2015-08-21,30.112,30.335,29.826,29.826,46598670,0
2015-08-24,28.754,29.728,27.672,28.924,86433131,0
2015-08-25,29.584,29.584,28.388,28.413,56713220,0
2015-08-26,28.914,29.352,28.602,29.21,55546033,0
2015-08-27,29.495,29.922,29.325,29.88,47665466,0
2015-08-28,29.79,29.888,29.576,29.746,27032570,0
2015-08-31,29.666,29.737,29.495,29.666,24942396,0
2015-09-01,29.129,29.298,28.735,28.878,36986517,0
2015-09-02,29.459,29.459,29.038,29.325,26964300,0
2015-09-03,29.459,29.7,29.416,29.523,25554474,0
2015-09-04,29.201,29.29,28.905,29.094,32812887,0
2015-09-08,29.442,29.657,29.315,29.611,21097581,0
2015-09-09,29.843,29.932,29.235,29.29,25247482,0
2015-09-10,29.282,29.344,29.085,29.263,28650330,0
2015-09-11,29.244,29.29,29.094,29.235,19727598,0
2015-09-14,29.254,29.29,29.048,29.085,20710011,0
2015-09-15,29.201,29.423,29.076,29.361,25037750,0
2015-09-16,29.361,29.576,29.272,29.432,26316409,0
2015-09-17,29.244,29.611,28.959,29.29,42441495,0
2015-09-18,29.201,29.298,28.959,29.085,49945565,0
2015-09-21,29.085,29.21,28.995,29.094,22238247,0
2015-09-22,28.878,28.995,28.708,28.835,28559795,0
2015-09-23,28.852,28.897,28.628,28.772,17614942,0
2015-09-24,28.611,28.797,28.548,28.692,27689255,0
2015-09-25,28.835,29.219,28.735,28.887,30334360,0
2015-09-28,28.825,28.897,28.484,28.504,40206295,0
2015-09-29,28.584,28.754,28.459,28.654,37811461,0
2015-09-30,28.914,29.226,28.806,29.11,38964662,0
2015-10-01,29.022,29.163,28.744,29.066,34487960,0
2015-10-02,28.897,29.163,28.764,29.163,31902999,0
2015-10-05,29.468,29.922,29.459,29.871,31191576,0
2015-10-06,29.932,29.951,29.709,29.762,31188067,0
2015-10-07,29.972,30.216,29.916,30.016,23226218,0
2015-10-08,30.007,30.28,29.79,30.272,19094173,0
2015-10-09,30.29,30.38,29.908,30.036,21348168,0
2015-10-12,30.088,30.19,29.972,30.18,15672043,0
2015-10-13,30.078,30.17,29.963,30.108,24438416,0
2015-10-14,30.118,30.262,30.007,30.151,26131339,0
2015-10-15,30.208,30.362,30.088,30.353,21152318,0
2015-10-16,30.588,30.688,30.397,30.66,36673073,0
2015-10-19,30.478,30.534,30.29,30.478,31171519,0
2015-10-20,30.444,30.679,30.372,30.588,22162539,0
2015-10-21,30.706,30.76,30.208,30.453,30060600,0
2015-10-22,30.324,30.96,30.324,30.778,36741151,0
2015-10-23,31.449,31.484,30.468,30.578,51011000,0
2015-10-26,30.588,30.598,30.343,30.506,28047034,0
2015-10-27,30.425,30.462,30.053,30.098,26984254,0
2015-10-28,30.233,30.453,30.026,30.29,30692619,0
2015-10-29,30.343,30.516,30.16,30.405,19686251,0
2015-10-30,30.468,30.588,30.372,30.372,27123061,0
2015-11-02,30.534,30.624,30.262,30.462,28179009,0
2015-11-03,30.405,30.588,30.324,30.478,19532979,0
2015-11-04,30.598,30.616,30.305,30.343,19082703,0
2015-11-05,30.353,30.415,30.151,30.216,17811490,0
2015-11-06,30.108,30.151,29.781,30.053,23716584,0
2015-11-09,29.873,29.881,29.681,29.762,22546919,0
2015-11-10,29.781,29.818,29.609,29.717,21254711,0
2015-11-11,29.762,29.908,29.727,29.835,15490302,0
2015-11-12,29.762,29.781,29.573,29.626,19208153,0
2015-11-13,29.583,29.762,29.284,29.284,26069439,0
2015-11-16,29.318,29.954,29.201,29.945,26041522,0
2015-11-17,29.972,30.38,29.963,30.143,22473400,0
2015-11-18,30.135,30.434,29.925,30.397,24532313,0
2015-11-19,30.38,30.588,30.334,30.468,19820311,0
2015-11-20,30.578,30.616,30.405,30.506,22569283,0
2015-11-23,30.506,30.526,30.298,30.324,16852649,0
2015-11-24,30.17,30.444,30.088,30.262,19549212,0
2015-11-25,30.224,30.362,30.127,30.315,16111285,0
2015-11-27,30.362,30.616,30.343,30.425,10291376,0
2015-11-30,30.444,30.588,30.29,30.516,27476806,0
2015-12-01,30.616,30.788,30.434,30.606,18494393,0
2015-12-02,30.598,30.77,30.397,30.415,28523868,0
2015-12-03,30.462,30.506,29.916,29.997,31720317,0
2015-12-04,30.078,30.968,30.062,30.914,39375151,0
2015-12-07,30.706,31.168,30.706,31.058,37466736,0
2015-12-08,30.77,30.905,30.478,30.679,31358060,0
2015-12-09,30.588,31.023,30.334,30.425,27642092,0
2015-12-10,30.478,30.842,30.405,30.516,30577866,0
2015-12-11,30.28,30.444,29.99,30.062,29737087,0
2015-12-14,30.045,30.497,30.007,30.453,29123699,0
2015-12-15,30.56,30.751,30.28,30.642,27981273,0
2015-12-16,30.731,31.25,30.724,31.177,34417423,0
2015-12-17,31.195,31.368,30.842,30.842,30586364,0
2015-12-18,30.698,30.813,30.453,30.453,56511148,0
2015-12-21,30.741,30.914,30.588,30.895,22500652,0
2015-12-22,31.077,31.25,30.823,31.185,22539069,0
2015-12-23,31.205,31.647,31.205,31.521,21305909,0
2015-12-24,31.494,31.513,31.307,31.412,7571820,0
2015-12-28,31.377,31.613,31.359,31.503,15365353,0
2015-12-29,31.665,31.711,31.531,31.656,15852952,0
2015-12-30,31.656,31.675,31.431,31.484,15173409,0
2015-12-31,31.322,31.412,31.168,31.185,22354133,0
2016-01-04,30.886,31.132,30.813,31.132,35057832,0
2016-01-05,31.132,31.44,30.924,31.349,33863278,0
2016-01-06,31.083,31.441,30.99,31.302,29277648,0
2016-01-07,30.898,31.335,30.797,30.797,38171342,0
2016-01-08,31.037,31.211,30.706,30.825,30554190,0
2016-01-11,31.028,31.339,30.82,31.203,28765518,0
2016-01-12,31.339,31.422,30.936,31.156,26223232,0
2016-01-13,31.256,31.52,31,31.01,43777719,0
2016-01-14,31.136,31.753,31.018,31.524,39524499,0
2016-01-15,30.936,31.559,30.889,31.239,48836977,0
2016-01-19,31.441,31.799,31.349,31.716,39990808,0
2016-01-20,31.377,31.569,30.724,31.156,54975191,0
2016-01-21,31.239,32.056,31.054,31.743,44580802,0
2016-01-22,32.056,32.333,31.891,32.295,35847938,0
2016-01-25,32.342,32.563,31.955,32.167,32902295,0
2016-01-26,32.196,32.69,32.104,32.534,45253037,0
2016-01-27,32.157,32.902,32.075,32.608,54678474,0
2016-01-28,32.875,32.893,32.36,32.653,28484527,0
2016-01-29,32.819,33.141,32.792,33.141,47087053,0
2016-02-01,33.122,33.453,32.978,33.252,36281551,0
2016-02-02,33.214,33.265,32.893,33.141,31713866,0
2016-02-03,33.197,33.822,32.994,33.747,41330626,0
2016-02-04,33.756,33.839,33.334,33.573,33773618,0
2016-02-05,33.629,34.042,33.573,33.895,37710512,0
2016-02-08,33.638,34.115,33.444,34.106,44642549,0
2016-02-09,33.729,33.895,33.234,33.683,38325900,0
2016-02-10,33.683,33.766,33.326,33.483,29242021,0
2016-02-11,33.141,33.408,33.004,33.278,45974557,0
2016-02-12,33.408,33.556,33.13,33.517,28776528,0
2016-02-16,33.712,33.776,33.26,33.683,30117075,0
2016-02-17,33.776,33.812,33.573,33.673,28289315,0
2016-02-18,33.655,34.005,33.556,33.995,23817506,0
2016-02-19,33.912,33.987,33.565,33.61,26883690,0
2016-02-22,33.766,33.877,33.591,33.877,23264755,0
2016-02-23,33.829,33.922,33.556,33.766,22387451,0
2016-02-24,33.729,34.106,33.665,34.097,24756945,0
2016-02-25,34.097,34.465,34.051,34.345,24805376,0
2016-02-26,34.455,34.46,34.06,34.124,24115480,0
2016-02-29,34.115,34.363,33.959,33.959,31724341,0
2016-03-01,34.097,34.363,34.06,34.363,21226207,0
2016-03-02,34.207,34.639,34.106,34.639,23400068,0
2016-03-03,34.639,35.024,34.455,34.916,30136211,0
2016-03-04,34.842,35.053,34.741,34.858,22565830,0
2016-03-07,34.741,35.098,34.565,35.044,23938547,0
2016-03-08,34.897,35.31,34.785,35.005,26770423,0
2016-03-09,35.034,35.219,34.768,34.907,23864421,0
2016-03-10,34.98,35.302,34.924,35.21,27432898,0
2016-03-11,35.337,35.43,35.079,35.254,22670091,0
2016-03-14,35.264,35.366,35.044,35.219,19177557,0
2016-03-15,35.024,35.401,35.015,35.401,16066046,0
2016-03-16,35.42,35.733,35.254,35.631,22896879,0
2016-03-17,35.631,36.017,35.587,35.953,30161151,0
2016-03-18,36.055,36.078,35.439,35.439,44717200,0
2016-03-21,35.531,35.908,35.439,35.769,22497985,0
2016-03-22,35.753,35.796,35.504,35.504,23968093,0
2016-03-23,35.475,35.528,35.264,35.42,22639223,0
2016-03-24,35.273,35.743,35.273,35.733,19362365,0
2016-03-28,35.843,36.1,35.67,35.908,23439196,0
2016-03-29,35.962,36.395,35.796,36.258,28170655,0
2016-03-30,36.405,36.507,35.917,36.183,27996860,0
2016-03-31,36.229,36.366,35.852,36,29477896,0
2016-04-01,35.54,35.953,35.484,35.889,30166250,0
2016-04-04,35.99,36.175,35.908,36.175,19611283,0
2016-04-05,36.11,36.175,35.843,36.017,27058506,0
2016-04-06,36.093,36.222,35.813,35.952,23929833,0
2016-04-07,35.684,35.925,35.561,35.907,23951024,0
2016-04-08,36.035,36.194,35.702,35.823,18872639,0
2016-04-11,35.981,35.995,35.665,35.719,19043368,0
2016-04-12,35.794,36.093,35.71,35.981,18965303,0
2016-04-13,36.084,36.139,35.53,35.59,24285588,0
2016-04-14,35.59,35.897,35.581,35.749,14790379,0
2016-04-15,35.785,35.916,35.729,35.803,16960752,0
2016-04-18,35.887,36.101,35.684,35.961,18626852,0
2016-04-19,36.101,36.222,35.851,36.213,17040279,0
2016-04-20,36.277,36.296,35.971,36.027,18024372,0
2016-04-21,35.851,35.897,35.218,35.228,34636864,0
2016-04-22,35.218,35.511,35.218,35.422,26115406,0
2016-04-25,35.385,35.571,35.228,35.552,18895820,0
2016-04-26,35.655,35.739,35.264,35.441,22407237,0
2016-04-27,35.228,36.203,35.105,36.027,44507679,0
2016-04-28,36.027,36.176,35.869,35.952,21713571,0
2016-04-29,35.952,36.176,35.803,36.119,27240036,0
2016-05-02,36.168,36.429,36.084,36.38,23711015,0
2016-05-03,36.306,36.361,35.99,36.203,23446658,0
2016-05-04,36.055,36.287,35.897,36.176,16636301,0
2016-05-05,36.232,36.277,35.971,36.045,17448316,0
2016-05-06,36.084,36.277,35.794,36.277,16834065,0
2016-05-09,36.277,36.39,36.129,36.158,14499416,0
2016-05-10,36.306,36.642,36.269,36.577,18672615,0
2016-05-11,36.538,36.607,36.306,36.454,15480157,0
2016-05-12,36.567,36.908,36.474,36.799,20134377,0
2016-05-13,36.745,36.77,36.39,36.429,17710413,0
2016-05-16,36.242,36.566,36.194,36.548,16175356,0
2016-05-17,36.512,36.595,36.287,36.39,23701849,0
2016-05-18,36.37,36.429,35.609,35.776,27568969,0
2016-05-19,35.609,35.794,35.144,35.767,29458264,0
2016-05-20,35.952,35.99,35.645,35.776,21757745,0
2016-05-23,35.808,35.833,35.6,35.655,16517687,0
2016-05-24,35.785,35.873,35.719,35.823,15187076,0
2016-05-25,35.981,36.027,35.776,35.934,15808934,0
2016-05-26,36,36.277,35.952,36.139,17213939,0
2016-05-27,36.129,36.277,35.916,36.277,16840111,0
2016-05-31,36.316,36.474,36.232,36.429,30024448,0
2016-06-01,36.38,36.4,35.925,36.035,18316113,0
2016-06-02,36.035,36.139,35.897,36.139,13219270,0
2016-06-03,36.26,36.538,36.222,36.484,20683233,0
2016-06-06,36.493,36.73,36.454,36.603,17976012,0
2016-06-07,36.632,37.115,36.595,37.022,26762528,0
2016-06-08,36.957,37.097,36.883,37.089,15504534,0
2016-06-09,37.06,37.376,36.893,37.302,22232469,0
2016-06-10,37.173,37.711,37.106,37.524,27786713,0
2016-06-13,37.395,37.647,37.34,37.395,18007173,0
2016-06-14,37.376,37.656,37.153,37.573,24720138,0
2016-06-15,37.627,37.748,37.469,37.489,20922454,0
2016-06-16,37.405,37.739,37.348,37.674,21593604,0
2016-06-17,37.721,38.019,37.524,37.897,29294852,0
2016-06-20,38.186,38.194,37.711,37.944,21738344,0
2016-06-21,37.991,38.437,37.739,38.213,21425661,0
2016-06-22,38.204,38.669,38.204,38.427,21750839,0
2016-06-23,38.661,38.977,38.502,38.968,20442082,0
2016-06-24,38.567,39.294,38.427,38.633,61397797,0
2016-06-27,38.419,39.163,38.419,39.107,40277763,0
2016-06-28,39.21,39.237,38.958,39.097,36985486,0
2016-06-29,39.285,39.581,39.153,39.581,25438688,0
2016-06-30,39.72,40.4,39.581,40.205,34291362,0
2016-07-01,40.4,40.521,40.018,40.447,24963433,0
2016-07-05,40.474,40.838,40.317,40.334,38227471,0
2016-07-06,40.439,40.552,39.931,40.552,28111626,0
2016-07-07,40.194,40.363,39.638,39.798,25193267,0
2016-07-08,39.638,40.165,39.234,40.09,30225893,0
2016-07-11,39.958,40.078,39.713,39.997,22948875,0
2016-07-12,39.893,40.082,39.733,39.903,19848550,0
2016-07-13,39.949,40.334,39.847,40.073,15785307,0
2016-07-14,39.939,40.419,39.939,40.241,17697232,0
2016-07-15,40.373,40.533,40.175,40.354,17687883,0
2016-07-18,40.326,40.363,40.148,40.317,13116228,0
2016-07-19,40.259,40.317,40.153,40.241,14523543,0
2016-07-20,40.223,40.278,40.006,40.184,14969980,0
2016-07-21,40.033,40.25,39.837,40.006,23965268,0
2016-07-22,40.015,40.871,39.988,40.561,32655042,0
2016-07-25,40.392,40.429,40.179,40.401,15507842,0
2016-07-26,40.344,40.439,39.779,39.873,21329281,0
2016-07-27,39.864,40.378,39.864,40.233,21056169,0
2016-07-28,40.148,40.158,39.847,40.063,14358859,0
2016-07-29,40.099,40.824,39.949,40.731,26828918,0
2016-08-01,40.692,40.928,40.561,40.627,21945975,0
2016-08-02,40.731,40.749,40.383,40.608,20826266,0
2016-08-03,40.542,40.664,40.383,40.589,14489006,0
2016-08-04,40.627,40.684,40.41,40.533,12586302,0
2016-08-05,40.608,40.664,40.241,40.608,20856323,0
2016-08-08,40.617,40.617,40.269,40.392,14915103,0
2016-08-09,40.41,40.542,40.25,40.533,15685326,0
2016-08-10,40.514,40.74,40.514,40.646,12435732,0
2016-08-11,40.749,40.909,40.703,40.824,12730825,0
2016-08-12,40.843,40.891,40.636,40.721,11189774,0
2016-08-15,40.655,40.754,40.476,40.476,17268501,0
2016-08-16,40.458,40.467,39.432,39.478,33632541,0
2016-08-17,39.527,39.592,38.896,39.384,31174121,0
2016-08-18,39.272,39.367,38.678,38.952,34596969,0
2016-08-19,38.793,38.811,38.283,38.585,31301132,0
2016-08-22,38.501,38.567,38.153,38.491,18782432,0
2016-08-23,38.567,38.603,38.368,38.434,15998479,0
2016-08-24,38.482,38.567,38.199,38.453,17168718,0
2016-08-25,38.453,38.745,38.34,38.643,17964398,0
2016-08-26,38.698,38.848,38.199,38.274,18964914,0
2016-08-29,38.388,38.623,38.313,38.576,13755090,0
2016-08-30,38.708,38.708,38.322,38.473,11921971,0
2016-08-31,38.528,38.623,38.256,38.463,19917941,0
2016-09-01,38.434,38.576,38.247,38.538,16693227,0
2016-09-02,38.661,38.933,38.332,38.528,20262873,0
2016-09-06,38.594,38.914,38.398,38.793,16499375,0
2016-09-07,38.821,38.896,38.567,38.83,14379519,0
2016-09-08,38.83,38.943,38.623,38.753,14373059,0
2016-09-09,38.558,38.646,37.335,37.361,40891140,0
2016-09-12,37.23,38.434,37.211,38.303,28550235,0
2016-09-13,38.058,38.068,37.42,37.606,27132667,0
2016-09-14,37.587,37.88,37.41,37.531,28204812,0
2016-09-15,37.446,38.218,37.277,38.058,24382004,0
2016-09-16,37.955,38.019,37.541,37.823,43942547,0
2016-09-19,37.823,37.861,37.503,37.691,17199097,0
2016-09-20,37.786,38.039,37.521,37.596,15088981,0
2016-09-21,37.681,38.228,37.606,38.172,20330690,0
2016-09-22,38.322,38.753,38.293,38.678,23682796,0
2016-09-23,38.718,38.943,38.463,38.838,20052419,0
2016-09-26,38.838,38.962,38.678,38.708,17692400,0
2016-09-27,38.793,39.234,38.633,39.008,19577944,0
2016-09-28,38.585,38.643,38.181,38.434,27994992,0
2016-09-29,38.34,38.643,38.049,38.322,18116175,0
2016-09-30,38.491,38.613,38.199,38.208,20596915,0
2016-10-03,38.218,38.613,38.105,38.359,17622406,0
2016-10-04,38.313,38.349,37.361,37.541,35254409,0
2016-10-05,37.722,37.741,36.979,37.293,23731567,0
2016-10-06,37.264,37.332,37.055,37.246,16537557,0
2016-10-07,37.35,37.418,36.864,37.016,20130716,0
2016-10-10,37.074,37.332,36.388,37.15,19971674,0
2016-10-11,37.084,37.503,36.76,37.236,23428095,0
2016-10-12,37.283,37.602,37.198,37.455,18038424,0
2016-10-13,37.408,37.597,37.16,37.494,18424953,0
2016-10-14,37.531,37.688,37.35,37.35,14193126,0
2016-10-17,37.236,37.607,37.188,37.398,14576886,0
2016-10-18,37.359,37.57,37.283,37.484,16839963,0
2016-10-19,37.58,37.683,37.435,37.503,12297668,0
2016-10-20,37.188,37.217,36.666,36.808,32678840,0
2016-10-21,36.57,36.827,35.198,35.703,86837654,0
2016-10-24,34.77,35.55,34.569,35.103,105601336,0
2016-10-25,35.245,35.294,34.808,34.95,42500129,0
2016-10-26,34.893,35.017,34.541,34.693,34519996,0
2016-10-27,34.855,35.132,34.722,34.778,45326462,0
2016-10-28,34.903,35.055,34.702,34.77,24386268,0
2016-10-31,34.864,35.065,34.778,35.036,32949243,0
2016-11-01,35.208,35.417,34.665,34.817,28993147,0
2016-11-02,34.855,34.95,34.569,34.636,27351037,0
2016-11-03,34.817,35.227,34.65,34.884,26824775,0
2016-11-04,35.026,35.065,34.76,34.76,24420234,0
2016-11-07,35.036,35.112,34.893,35.055,22463732,0
2016-11-08,35.055,35.321,35.055,35.227,18672219,0
2016-11-09,35.208,35.741,34.693,35.655,36500281,0
2016-11-10,35.684,35.684,34.665,34.827,39885970,0
2016-11-11,34.77,34.827,34.569,34.77,26542818,0
2016-11-14,34.864,34.884,34.379,34.407,27436527,0
2016-11-15,34.437,35.017,34.417,35.017,21930738,0
2016-11-16,35.159,35.456,35.093,35.38,21876015,0
2016-11-17,35.522,35.893,35.493,35.626,22243749,0
2016-11-18,35.665,35.817,35.522,35.769,17823477,0
2016-11-21,35.874,35.941,35.675,35.941,18039587,0
2016-11-22,36.18,36.894,36.017,36.712,27443078,0
2016-11-23,36.59,37.112,36.58,36.884,25794237,0
2016-11-25,36.922,37.341,36.884,37.341,11387318,0
2016-11-28,37.312,37.779,37.308,37.656,27937890,0
2016-11-29,37.693,37.742,37.398,37.597,20849540,0
2016-11-30,37.341,37.341,36.778,36.788,34314156,0
2016-12-01,36.788,37.055,36.342,37.026,28768722,0
2016-12-02,36.989,37.256,36.636,36.768,16907272,0
2016-12-05,36.854,37.122,36.788,36.788,21812007,0
2016-12-06,36.93,37.536,36.849,37.474,24739211,0
2016-12-07,37.607,38.561,37.555,38.521,34598178,0
2016-12-08,38.332,38.807,38.273,38.484,23099671,0
2016-12-09,38.359,38.493,38.255,38.455,17956747,0
2016-12-12,38.627,39.383,38.597,39.16,33503965,0
2016-12-13,39.302,39.579,39.254,39.388,21752389,0
2016-12-14,39.331,39.569,38.979,39.14,27647407,0
2016-12-15,38.95,39.694,38.902,39.522,25710331,0
2016-12-16,39.664,39.76,39.446,39.684,29352112,0
2016-12-19,39.684,40.169,39.474,40.112,21592884,0
2016-12-20,40.16,40.722,40.131,40.445,22223080,0
2016-12-21,40.398,40.54,40.312,40.34,14438112,0
2016-12-22,40.227,40.741,40.151,40.684,18435420,0
2016-12-23,40.75,40.76,40.445,40.692,10125101,0
2016-12-27,40.692,40.798,40.493,40.616,12003667,0
2016-12-28,40.616,40.778,40.445,40.493,11324869,0
2016-12-29,40.502,40.76,40.502,40.626,13007662,0
2016-12-30,40.722,40.788,40.426,40.502,17508120,0
2017-01-03,40.655,40.979,40.493,40.97,27305731,0
2017-01-04,40.893,40.95,40.674,40.732,24359528,0
2017-01-05,40.808,40.845,40.502,40.616,26935106,0
2017-01-06,40.443,40.463,39.702,39.807,33911059,0
2017-01-09,39.779,39.879,39.306,39.306,26444517,0
2017-01-10,39.172,39.556,38.767,39.316,22339326,0
2017-01-11,38.901,39.211,38.806,39.124,25424932,0
2017-01-12,39.085,39.606,39.018,39.509,20639914,0
2017-01-13,39.422,39.673,39.297,39.46,14459541,0
2017-01-17,39.499,39.633,39.268,39.606,23366250,0
2017-01-18,39.643,39.73,39.283,39.306,20195922,0
2017-01-19,39.393,39.519,39.219,39.499,17291719,0
2017-01-20,39.817,40.337,39.779,39.933,26105743,0
2017-01-23,39.942,40.53,39.874,40.463,26145147,0
2017-01-24,39.884,40.212,39.547,39.847,29743433,0
2017-01-25,39.817,39.951,39.393,39.874,22251115,0
2017-01-26,39.663,40.318,39.46,40.241,29196938,0
2017-01-27,40.443,40.752,40.222,40.472,19739420,0
2017-01-30,40.405,40.588,40.135,40.289,16474509,0
2017-01-31,40.155,40.646,40.058,40.616,26370130,0
2017-02-01,40.732,40.906,40.328,40.521,33296422,0
2017-02-02,40.482,40.53,39.452,39.673,30260665,0
2017-02-03,39.961,40.001,39.693,39.74,19878333,0
2017-02-06,39.76,39.76,39.479,39.556,11806955,0
2017-02-07,39.576,39.663,39.325,39.616,17968187,0
2017-02-08,39.663,39.807,39.566,39.702,16283557,0
2017-02-09,39.76,39.914,39.624,39.797,11793907,0
2017-02-10,39.74,39.914,39.693,39.865,12593907,0
2017-02-13,39.325,39.633,39.008,39.162,35663532,0
2017-02-14,38.988,39.288,38.931,39.258,20448661,0
2017-02-15,39.172,39.628,39.075,39.616,24198978,0
2017-02-16,39.74,39.847,39.74,39.74,17205461,0
2017-02-17,39.663,40.015,39.297,39.961,25072085,0
2017-02-21,39.856,40.222,39.807,40.202,18169116,0
2017-02-22,40.155,40.251,39.933,40.068,16251272,0
2017-02-23,40.164,40.453,40.019,40.414,19946577,0
2017-02-24,40.569,40.81,40.501,40.81,17690060,0
2017-02-27,40.752,40.752,40.202,40.289,17995298,0
2017-02-28,40.202,40.337,40.115,40.26,20068693,0
2017-03-01,40.251,40.636,40.038,40.501,24806762,0
2017-03-02,40.366,40.559,40.309,40.53,13679147,0
2017-03-03,40.511,40.521,40.232,40.472,17885185,0
2017-03-06,40.299,40.463,40.183,40.424,14713885,0
2017-03-07,40.366,40.453,40.188,40.347,16868076,0
2017-03-08,40.347,40.347,40.155,40.241,18560330,0
2017-03-09,40.328,40.588,40.222,40.405,18341835,0
2017-03-10,40.492,40.877,40.482,40.8,20303249,0
2017-03-13,40.675,40.867,40.636,40.819,15186549,0
2017-03-14,40.829,40.887,40.511,40.549,10446099,0
2017-03-15,40.598,41.079,40.549,41.031,21854628,0
2017-03-16,41.041,41.098,40.79,40.887,15156577,0
2017-03-17,41.031,41.089,40.819,41.051,25688680,0
2017-03-20,41.051,41.137,40.77,40.867,12301325,0
2017-03-21,40.896,40.954,40.463,40.539,21065299,0
2017-03-22,40.559,40.578,39.942,40.125,19248980,0
2017-03-23,40.106,40.376,39.894,40.125,15217414,0
2017-03-24,40.232,40.357,40.019,40.155,14741309,0
2017-03-27,40.068,40.222,39.865,39.971,13683664,0
2017-03-28,39.894,40.087,39.75,40.038,16176410,0
2017-03-29,40.019,40.222,39.884,39.933,14628097,0
2017-03-30,39.874,40.298,39.814,40.232,15334047,0
2017-03-31,40.26,40.357,40.029,40.029,18190849,0
2017-04-03,40.078,40.241,39.856,40.048,18661877,0
2017-04-04,40.048,40.178,39.884,40.164,13024408,0
2017-04-05,40.193,40.212,39.951,39.991,20701130,0
2017-04-06,40.019,40.049,39.581,39.581,21014658,0
2017-04-07,39.581,39.835,39.504,39.571,20856868,0
2017-04-10,39.581,39.659,39.299,39.367,18681748,0
2017-04-11,39.367,39.377,39.064,39.299,20114920,0
2017-04-12,39.201,39.552,39.064,39.542,22766893,0
2017-04-13,39.493,39.737,39.24,39.269,18002447,0
2017-04-17,39.289,39.474,39.211,39.289,12429027,0
2017-04-18,39.211,39.415,39.172,39.24,16325383,0
2017-04-19,39.308,39.433,39.181,39.24,24408601,0
2017-04-20,38.986,39.493,38.918,39.347,22274591,0
2017-04-21,39.22,39.347,38.811,38.928,24497072,0
2017-04-24,39.094,39.142,38.86,39.016,24527326,0
2017-04-25,39.074,39.24,38.694,38.938,39115122,0
2017-04-26,39.016,39.542,38.85,39.425,35233981,0
2017-04-27,39.357,39.386,38.879,38.908,23225168,0
2017-04-28,38.879,39.055,38.528,38.636,25637593,0
2017-05-01,38.684,38.704,38.08,38.118,25378019,0
2017-05-02,38.158,38.236,37.904,37.972,23981934,0
2017-05-03,37.962,38.002,37.193,37.436,34601634,0
2017-05-04,37.446,37.446,36.685,37.056,32256978,0
2017-05-05,37.125,37.738,37.075,37.592,22380776,0
2017-05-08,37.807,37.807,37.358,37.602,20655856,0
2017-05-09,37.563,37.582,37.202,37.261,22143548,0
2017-05-10,37.231,37.68,37.173,37.485,23188138,0
2017-05-11,37.485,37.582,37.256,37.475,16963414,0
2017-05-12,37.524,37.641,37.349,37.524,14119856,0
2017-05-15,37.553,37.719,37.446,37.622,21782358,0
2017-05-16,37.709,37.787,37.231,37.231,22137826,0
2017-05-17,37.027,37.085,36.511,36.519,30423714,0
2017-05-18,36.559,37.183,36.519,36.997,26404532,0
2017-05-19,37.085,37.329,36.939,37.28,20870180,0
2017-05-22,37.28,37.388,37.212,37.29,15202772,0
2017-05-23,37.3,37.451,37.251,37.349,13880876,0
2017-05-24,37.349,37.397,37.125,37.193,16035560,0
2017-05-25,37.163,37.378,37.153,37.271,15262982,0
2017-05-26,37.251,37.29,37.056,37.163,14079098,0
2017-05-30,37.231,37.709,37.231,37.582,21043822,0
2017-05-31,37.68,37.894,37.544,37.563,24655833,0
2017-06-01,37.709,37.914,37.553,37.894,18145645,0
2017-06-02,38.022,38.1,37.787,37.894,19005106,0
2017-06-05,37.836,37.884,37.602,37.836,14168552,0
2017-06-06,37.807,37.944,37.68,37.758,16622511,0
2017-06-07,37.875,37.894,37.573,37.787,16849554,0
2017-06-08,37.836,37.865,37.456,37.534,20691972,0
2017-06-09,37.66,37.826,37.583,37.816,18867528,0
2017-06-12,37.826,38.382,37.826,38.09,23366231,0
2017-06-13,38.031,38.031,37.612,37.709,19323421,0
2017-06-14,37.816,37.836,37.534,37.748,16768396,0
2017-06-15,37.7,37.924,37.67,37.865,17113135,0
2017-06-16,37.992,38.022,37.69,37.982,30486859,0
2017-06-19,38.002,38.002,37.714,37.934,21494674,0
2017-06-20,37.797,37.944,37.631,37.69,22296877,0
2017-06-21,37.67,37.7,36.9,37.193,25215920,0
2017-06-22,37.231,37.388,37.012,37.144,16614216,0
2017-06-23,37.202,37.202,36.871,36.997,23493645,0
2017-06-26,36.988,37.319,36.91,37.193,18865638,0
2017-06-27,36.891,36.929,36.657,36.753,20369250,0
2017-06-28,36.929,37.11,36.831,36.988,20866111,0
2017-06-29,36.919,37.027,36.675,36.675,24323756,0
2017-06-30,36.783,36.919,36.597,36.783,23117586,0
2017-07-03,36.891,37.173,36.836,37.153,11410717,0
2017-07-05,37.153,37.251,36.9,37.163,20593545,0
2017-07-06,37.124,37.228,36.719,36.719,21061201,0
2017-07-07,36.719,36.768,36.363,36.521,20545506,0
2017-07-10,36.502,36.62,36.363,36.373,23060299,0
2017-07-11,36.373,36.403,36.087,36.146,21855413,0
2017-07-12,36.294,36.442,36.156,36.373,17702712,0
2017-07-13,36.087,36.146,35.741,35.761,30601151,0
2017-07-14,35.781,35.929,35.721,35.85,23841729,0
2017-07-17,35.87,35.998,35.8,35.939,20796340,0
2017-07-18,35.978,35.978,35.425,35.544,29497838,0
2017-07-19,35.583,35.682,35.366,35.682,26485251,0
2017-07-20,35.879,36.265,35.712,36.067,32228517,0
2017-07-21,35.968,36.156,35.805,36.057,20399525,0
2017-07-24,36.057,36.097,35.731,35.781,22679903,0
2017-07-25,35.84,36.047,35.682,35.771,29780165,0
2017-07-26,36.956,37.627,36.936,37.558,73307167,0
2017-07-27,37.726,39.01,37.726,38.921,62741161,0
2017-07-28,38.763,39.178,38.348,38.516,36463898,0
2017-07-31,38.487,38.645,38.235,38.516,28748592,0
2017-08-01,38.763,38.783,38.23,38.398,29739423,0
2017-08-02,38.497,38.506,37.568,37.795,35041766,0
2017-08-03,37.756,38.023,37.677,37.805,19082994,0
2017-08-04,37.963,38.042,37.568,37.953,16516916,0
2017-08-07,37.963,38.161,37.894,38.042,17034206,0
2017-08-08,38.082,38.264,37.795,37.884,15616785,0
2017-08-09,37.726,37.919,37.588,37.884,19949949,0
2017-08-10,37.795,38.062,37.706,37.716,21566126,0
2017-08-11,37.825,37.865,37.598,37.627,13441535,0
2017-08-14,37.766,38.082,37.706,38.023,17377250,0
2017-08-15,38.023,38.072,37.539,37.687,15005474,0
2017-08-16,37.687,37.865,37.489,37.756,15161250,0
2017-08-17,37.687,37.741,37.114,37.134,21817153,0
2017-08-18,37.035,37.144,36.739,36.907,23295181,0
2017-08-21,37.025,37.415,36.941,37.114,17507504,0
2017-08-22,37.223,37.519,37.094,37.509,14920366,0
2017-08-23,37.381,37.603,37.381,37.45,20185209,0
2017-08-24,37.489,37.504,37.168,37.213,11076361,0
2017-08-25,37.351,37.657,37.292,37.519,14362253,0
2017-08-28,37.529,37.598,37.282,37.469,10241692,0
2017-08-29,37.282,37.558,37.282,37.381,9705044,0
2017-08-30,37.351,37.351,37.144,37.203,12586908,0
2017-08-31,37.272,37.4,36.986,36.995,20992113,0
2017-09-01,37.124,37.139,36.956,37.015,12929095,0
2017-09-05,36.936,36.966,36.472,36.63,23088218,0
2017-09-06,36.67,36.699,36.077,36.116,28574601,0
2017-09-07,36.146,36.334,35.139,35.158,49208883,0
2017-09-08,35.158,35.317,34.665,35.149,41553827,0
2017-09-11,35.237,35.356,35.079,35.297,23313573,0
2017-09-12,35.514,35.978,35.376,35.81,28643499,0
2017-09-13,35.889,36.215,35.83,36.097,26051206,0
2017-09-14,36.146,36.146,35.771,35.87,18104980,0
2017-09-15,35.958,36.65,35.939,36.64,48542610,0
2017-09-18,36.65,37.035,36.561,36.956,32364041,0
2017-09-19,36.946,37.963,36.807,37.736,46915513,0
2017-09-20,37.845,38.255,37.741,37.953,27199151,0
2017-09-21,38.023,38.062,37.667,37.746,16990769,0
2017-09-22,37.924,38.171,37.736,38.111,23502828,0
2017-09-25,38.052,38.704,38.023,38.635,36628669,0
2017-09-26,38.635,38.822,38.22,38.24,22878421,0
2017-09-27,38.151,38.427,38.032,38.289,23794479,0
2017-09-28,38.2,38.684,38.111,38.556,17586175,0
2017-09-29,38.467,38.734,38.329,38.684,22236253,0
2017-10-02,38.714,38.822,38.585,38.625,15800011,0
2017-10-03,38.704,38.99,38.605,38.99,16263253,0
2017-10-04,38.882,39.168,38.758,39.01,18128759,0
2017-10-05,39.119,39.306,38.911,39.02,22879409,0
2017-10-06,38.84,39.05,38.54,38.59,22426150,0
2017-10-09,38.41,38.44,38.15,38.3,19246553,0
2017-10-10,38.35,38.61,38.27,38.5,17314916,0
2017-10-11,38.52,38.52,38.05,38.19,26937024,0
2017-10-12,37.49,37.53,35.83,35.86,81542950,0
2017-10-13,35.84,36.04,35.25,35.7,56077558,0
2017-10-16,35.82,36.45,35.75,36.17,31090784,0
2017-10-17,36.17,36.29,35.99,36.23,21660464,0
2017-10-18,36.23,36.28,35.51,35.71,36759352,0
2017-10-19,35.93,36.33,35.59,35.69,32464612,0
2017-10-20,35.79,35.84,35.4,35.54,37813382,0
2017-10-23,35.42,35.66,35.19,35.25,30890742,0
2017-10-24,35.31,35.36,34.81,34.86,51957453,0
2017-10-25,34.26,34.35,33.33,33.49,96329403,0
2017-10-26,33.75,33.89,33.6,33.68,45103954,0
2017-10-27,33.68,34.02,33.54,33.97,52312530,0
2017-10-30,34.02,34.33,33.39,33.54,51682904,0
2017-10-31,33.64,33.84,33.43,33.65,36371426,0
2017-11-01,33.86,33.94,33.29,33.55,37830917,0
2017-11-02,33.57,34.424,32.93,33.17,72960194,0
2017-11-03,33.34,33.39,32.95,33.3,40230390,0
2017-11-06,33.07,33.08,32.55,32.86,47718258,0
2017-11-07,32.83,33.12,32.7143,33.07,30056123,0
2017-11-08,32.85,33.5,32.78,33.44,87591200,0
2017-11-09,33.43,34.453,33.35,34,69904627,0
2017-11-10,34.17,34.48,34.1,34.22,57466120,0
